709 lines
30 KiB
CSV
709 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204600,80470030,504,504,504,504,2510
|
|
20230620,204500,80470030,504,504,504,504,0
|
|
20230620,204400,80470030,504,504,504,504,0
|
|
20230620,204300,80470030,504,504,504,504,0
|
|
20230620,204200,80470030,504,504,504,504,0
|
|
20230620,204100,80470030,504,504,504,504,0
|
|
20230620,204000,80470030,504,504,504,504,0
|
|
20230620,203900,80470030,504,504,504,504,0
|
|
20230620,203800,80470030,504,504,504,504,0
|
|
20230620,203700,80470030,504,504,504,504,0
|
|
20230620,203600,80470030,504,504,504,504,0
|
|
20230620,203500,80470030,504,504,504,504,0
|
|
20230620,203400,80470030,504,504,504,504,0
|
|
20230620,203300,80470030,504,504,504,504,0
|
|
20230620,203200,80470030,504,504,504,504,0
|
|
20230620,203100,80470030,504,504,504,504,0
|
|
20230620,203000,80470030,504,504,504,504,0
|
|
20230620,202900,80470030,504,504,504,504,0
|
|
20230620,202800,80470030,504,504,504,504,0
|
|
20230620,202700,80470030,504,504,504,504,0
|
|
20230620,202600,80470030,504,504,504,504,0
|
|
20230620,202500,80470030,504,504,504,504,0
|
|
20230620,202400,80470030,504,504,504,504,0
|
|
20230620,202300,80470030,504,504,504,504,0
|
|
20230620,202200,80470030,504,504,504,504,0
|
|
20230620,202100,80470030,504,504,504,504,0
|
|
20230620,202000,80470030,504,504,504,504,0
|
|
20230620,201900,80470030,504,504,504,504,0
|
|
20230620,201800,80470030,504,504,504,504,0
|
|
20230620,201700,80470030,504,504,504,504,0
|
|
20230620,201600,80470030,504,504,504,504,2510
|
|
20230620,201500,80470030,504,504,504,504,0
|
|
20230620,201400,80470030,504,504,504,504,0
|
|
20230620,201300,80470030,504,504,504,504,0
|
|
20230620,201200,80470030,504,504,504,504,0
|
|
20230620,201100,80470030,504,504,504,504,0
|
|
20230620,201000,80470030,504,504,504,504,0
|
|
20230620,200900,80470030,504,504,504,504,0
|
|
20230620,200800,80470030,504,504,504,504,0
|
|
20230620,200700,80470030,504,504,504,504,0
|
|
20230620,200600,80470030,504,504,504,504,0
|
|
20230620,200500,80470030,504,504,504,504,0
|
|
20230620,200400,80470030,504,504,504,504,0
|
|
20230620,200300,80470030,504,504,504,504,0
|
|
20230620,200200,80470030,504,504,504,504,0
|
|
20230620,200100,80470030,504,504,504,504,0
|
|
20230620,200000,80470030,504,504,504,504,0
|
|
20230620,195900,80470030,504,504,504,504,0
|
|
20230620,195800,80470030,504,504,504,504,0
|
|
20230620,195700,80470030,504,504,504,504,0
|
|
20230620,195600,80470030,504,504,504,504,0
|
|
20230620,195500,80470030,504,504,504,504,0
|
|
20230620,195400,80470030,504,504,504,504,0
|
|
20230620,195300,80470030,504,504,504,504,0
|
|
20230620,195200,80470030,504,504,504,504,0
|
|
20230620,195100,80470030,504,504,504,504,0
|
|
20230620,195000,80470030,504,504,504,504,0
|
|
20230620,194900,80470030,504,504,504,504,0
|
|
20230620,194800,80470030,504,504,504,504,0
|
|
20230620,194700,80470030,504,504,504,504,0
|
|
20230620,194600,80470030,504,504,504,504,2510
|
|
20230620,194500,80470030,504,504,504,504,0
|
|
20230620,194400,80470030,504,504,504,504,0
|
|
20230620,194300,80470030,504,504,504,504,0
|
|
20230620,194200,80470030,504,504,504,504,0
|
|
20230620,194100,80470030,504,504,504,504,0
|
|
20230620,194000,80470030,504,504,504,504,0
|
|
20230620,193900,80470030,504,504,504,504,0
|
|
20230620,193800,80470030,504,504,504,504,0
|
|
20230620,193700,80470030,504,504,504,504,0
|
|
20230620,193600,80470030,504,504,504,504,0
|
|
20230620,193500,80470030,504,504,504,504,0
|
|
20230620,193400,80470030,504,504,504,504,0
|
|
20230620,193300,80470030,504,504,504,504,0
|
|
20230620,193200,80470030,504,504,504,504,0
|
|
20230620,193100,80470030,504,504,504,504,0
|
|
20230620,193000,80470030,504,504,504,504,0
|
|
20230620,192900,80470030,504,504,504,504,0
|
|
20230620,192800,80470030,504,504,504,504,0
|
|
20230620,192700,80470030,504,504,504,504,0
|
|
20230620,192600,80470030,504,504,504,504,0
|
|
20230620,192500,80470030,504,504,504,504,0
|
|
20230620,192400,80470030,504,504,504,504,0
|
|
20230620,192300,80470030,504,504,504,504,0
|
|
20230620,192200,80470030,504,504,504,504,0
|
|
20230620,192100,80470030,504,504,504,504,0
|
|
20230620,192000,80470030,504,504,504,504,0
|
|
20230620,191900,80470030,504,504,504,504,0
|
|
20230620,191800,80470030,504,504,504,504,0
|
|
20230620,191700,80470030,504,504,504,504,0
|
|
20230620,191600,80470030,504,504,504,504,2510
|
|
20230620,191500,80470030,504,504,504,504,0
|
|
20230620,191400,80470030,504,504,504,504,0
|
|
20230620,191300,80470030,504,504,504,504,0
|
|
20230620,191200,80470030,504,504,504,504,0
|
|
20230620,191100,80470030,504,504,504,504,0
|
|
20230620,191000,80470030,504,504,504,504,0
|
|
20230620,190900,80470030,504,504,504,504,0
|
|
20230620,190800,80470030,504,504,504,504,0
|
|
20230620,190700,80470030,504,504,504,504,0
|
|
20230620,190600,80470030,504,504,504,504,0
|
|
20230620,190500,80470030,504,504,504,504,0
|
|
20230620,190400,80470030,504,504,504,504,0
|
|
20230620,190300,80470030,504,504,504,504,0
|
|
20230620,190200,80470030,504,504,504,504,0
|
|
20230620,190100,80470030,504,504,504,504,0
|
|
20230620,190000,80470030,504,504,504,504,0
|
|
20230620,185900,80470030,504,504,504,504,0
|
|
20230620,185800,80470030,504,504,504,504,0
|
|
20230620,185700,80470030,504,504,504,504,0
|
|
20230620,185600,80470030,504,504,504,504,0
|
|
20230620,185500,80470030,504,504,504,504,0
|
|
20230620,185400,80470030,504,504,504,504,0
|
|
20230620,185300,80470030,504,504,504,504,0
|
|
20230620,185200,80470030,504,504,504,504,0
|
|
20230620,185100,80470030,504,504,504,504,0
|
|
20230620,185000,80470030,504,504,504,504,0
|
|
20230620,184900,80470030,504,504,504,504,0
|
|
20230620,184800,80470030,504,504,504,504,0
|
|
20230620,184700,80470030,504,504,504,504,0
|
|
20230620,184600,80470030,504,504,504,504,2510
|
|
20230620,184500,80470030,504,504,504,504,0
|
|
20230620,184400,80470030,504,504,504,504,0
|
|
20230620,184300,80470030,504,504,504,504,0
|
|
20230620,184200,80470030,504,504,504,504,0
|
|
20230620,184100,80470030,504,504,504,504,0
|
|
20230620,184000,80470030,504,504,504,504,0
|
|
20230620,183900,80470030,504,504,504,504,0
|
|
20230620,183800,80470030,504,504,504,504,0
|
|
20230620,183700,80470030,504,504,504,504,0
|
|
20230620,183600,80470030,504,504,504,504,0
|
|
20230620,183500,80470030,504,504,504,504,0
|
|
20230620,183400,80470030,504,504,504,504,0
|
|
20230620,183300,80470030,504,504,504,504,0
|
|
20230620,183200,80470030,504,504,504,504,0
|
|
20230620,183100,80470030,504,504,504,504,0
|
|
20230620,183000,80470030,504,504,504,504,0
|
|
20230620,182900,80470030,504,504,504,504,0
|
|
20230620,182800,80470030,504,504,504,504,0
|
|
20230620,182700,80470030,504,504,504,504,0
|
|
20230620,182600,80470030,504,504,504,504,0
|
|
20230620,182500,80470030,504,504,504,504,0
|
|
20230620,182400,80470030,504,504,504,504,0
|
|
20230620,182300,80470030,504,504,504,504,0
|
|
20230620,182200,80470030,504,504,504,504,0
|
|
20230620,182100,80470030,504,504,504,504,0
|
|
20230620,182000,80470030,504,504,504,504,0
|
|
20230620,181900,80470030,504,504,504,504,0
|
|
20230620,181800,80470030,504,504,504,504,0
|
|
20230620,181700,80470030,504,504,504,504,0
|
|
20230620,181600,80470030,504,504,504,504,2510
|
|
20230620,181500,80470030,504,504,504,504,0
|
|
20230620,181400,80470030,504,504,504,504,0
|
|
20230620,181300,80470030,504,504,504,504,0
|
|
20230620,181200,80470030,504,504,504,504,0
|
|
20230620,181100,80470030,504,504,504,504,0
|
|
20230620,181000,80470030,504,504,504,504,0
|
|
20230620,180900,80470030,504,504,504,504,0
|
|
20230620,180800,80470030,504,504,504,504,0
|
|
20230620,180700,80470030,504,504,504,504,0
|
|
20230620,180600,80470030,504,504,504,504,0
|
|
20230620,180500,80470030,504,504,504,504,0
|
|
20230620,180400,80470030,504,504,504,504,0
|
|
20230620,180300,80470030,504,504,504,504,0
|
|
20230620,180200,80470030,504,504,504,504,0
|
|
20230620,180100,80470030,504,504,504,504,0
|
|
20230620,180000,80470030,504,504,504,504,0
|
|
20230620,175900,80470030,504,504,504,504,0
|
|
20230620,175800,80470030,504,504,504,504,0
|
|
20230620,175700,80470030,504,504,504,504,0
|
|
20230620,175600,80470030,504,504,504,504,0
|
|
20230620,175500,80470030,504,504,504,504,0
|
|
20230620,175400,80470030,504,504,504,504,0
|
|
20230620,175300,80470030,504,504,504,504,0
|
|
20230620,175200,80470030,504,504,504,504,0
|
|
20230620,175100,80470030,504,504,504,504,0
|
|
20230620,175000,80470030,504,504,504,504,0
|
|
20230620,174900,80470030,504,504,504,504,0
|
|
20230620,174800,80470030,504,504,504,504,0
|
|
20230620,174700,80470030,504,504,504,504,0
|
|
20230620,174600,80470030,504,504,504,504,2510
|
|
20230620,174500,80470030,504,504,504,504,0
|
|
20230620,174400,80470030,504,504,504,504,0
|
|
20230620,174300,80470030,504,504,504,504,0
|
|
20230620,174200,80470030,504,504,504,504,0
|
|
20230620,174100,80470030,504,504,504,504,0
|
|
20230620,174000,80470030,504,504,504,504,0
|
|
20230620,173900,80470030,504,504,504,504,0
|
|
20230620,173800,80470030,504,504,504,504,0
|
|
20230620,173700,80470030,504,504,504,504,0
|
|
20230620,173600,80470030,504,504,504,504,0
|
|
20230620,173500,80470030,504,504,504,504,0
|
|
20230620,173400,80470030,504,504,504,504,0
|
|
20230620,173300,80470030,504,504,504,504,0
|
|
20230620,173200,80470030,504,504,504,504,0
|
|
20230620,173100,80470030,504,504,504,504,0
|
|
20230620,173000,80470030,504,504,504,504,0
|
|
20230620,172900,80470030,504,504,504,504,0
|
|
20230620,172800,80470030,504,504,504,504,0
|
|
20230620,172700,80470030,504,504,504,504,0
|
|
20230620,172600,80470030,504,504,504,504,0
|
|
20230620,172500,80470030,504,504,504,504,0
|
|
20230620,172400,80470030,504,504,504,504,0
|
|
20230620,172300,80470030,504,504,504,504,0
|
|
20230620,172200,80470030,504,504,504,504,0
|
|
20230620,172100,80470030,504,504,504,504,0
|
|
20230620,172000,80470030,504,504,504,504,0
|
|
20230620,171900,80470030,504,504,504,504,0
|
|
20230620,171800,80470030,504,504,504,504,0
|
|
20230620,171700,80470030,504,504,504,504,0
|
|
20230620,171600,80470030,504,504,504,504,2510
|
|
20230620,171500,80470030,504,504,504,504,0
|
|
20230620,171400,80470030,504,504,504,504,0
|
|
20230620,171300,80470030,504,504,504,504,0
|
|
20230620,171200,80470030,504,504,504,504,0
|
|
20230620,171100,80470030,504,504,504,504,0
|
|
20230620,171000,80470030,504,504,504,504,0
|
|
20230620,170900,80470030,504,504,504,504,0
|
|
20230620,170800,80470030,504,504,504,504,0
|
|
20230620,170700,80470030,504,504,504,504,0
|
|
20230620,170600,80470030,504,504,504,504,0
|
|
20230620,170500,80470030,504,504,504,504,0
|
|
20230620,170400,80470030,504,504,504,504,0
|
|
20230620,170300,80470030,504,504,504,504,0
|
|
20230620,170200,80470030,504,504,504,504,0
|
|
20230620,170100,80470030,504,504,504,504,0
|
|
20230620,170000,80470030,504,504,504,504,0
|
|
20230620,165900,80470030,504,504,504,504,0
|
|
20230620,165800,80470030,504,504,504,504,0
|
|
20230620,165700,80470030,504,504,504,504,0
|
|
20230620,165600,80470030,504,504,504,504,0
|
|
20230620,165500,80470030,504,504,504,504,0
|
|
20230620,165400,80470030,504,504,504,504,0
|
|
20230620,165300,80470030,504,504,504,504,0
|
|
20230620,165200,80470030,504,504,504,504,0
|
|
20230620,165100,80470030,504,504,504,504,0
|
|
20230620,165000,80470030,504,504,504,504,0
|
|
20230620,164900,80470030,504,504,504,504,0
|
|
20230620,164800,80470030,504,504,504,504,0
|
|
20230620,164700,80470030,504,504,504,504,0
|
|
20230620,164600,80470030,504,504,504,504,2510
|
|
20230620,164500,80470030,504,504,504,504,0
|
|
20230620,164400,80470030,504,504,504,504,0
|
|
20230620,164300,80470030,504,504,504,504,0
|
|
20230620,164200,80470030,504,504,504,504,0
|
|
20230620,164100,80470030,504,504,504,504,0
|
|
20230620,164000,80470030,504,504,504,504,0
|
|
20230620,163900,80470030,504,504,504,504,0
|
|
20230620,163800,80470030,504,504,504,504,0
|
|
20230620,163700,80470030,504,504,504,504,0
|
|
20230620,163600,80470030,504,504,504,504,0
|
|
20230620,163500,80470030,504,504,504,504,0
|
|
20230620,163400,80470030,504,504,504,504,0
|
|
20230620,163300,80470030,504,504,504,504,0
|
|
20230620,163200,80470030,504,504,504,504,0
|
|
20230620,163100,80470030,504,504,504,504,0
|
|
20230620,163000,80470030,504,504,504,504,0
|
|
20230620,162900,80470030,504,504,504,504,0
|
|
20230620,162800,80470030,504,504,504,504,0
|
|
20230620,162700,80470030,504,504,504,504,0
|
|
20230620,162600,80470030,504,504,504,504,0
|
|
20230620,162500,80470030,504,504,504,504,0
|
|
20230620,162400,80470030,504,504,504,504,0
|
|
20230620,162300,80470030,504,504,504,504,0
|
|
20230620,162200,80470030,504,504,504,504,0
|
|
20230620,162100,80470030,504,504,504,504,0
|
|
20230620,162000,80470030,504,504,504,504,0
|
|
20230620,161900,80470030,504,504,504,504,0
|
|
20230620,161800,80470030,504,504,504,504,0
|
|
20230620,161700,80470030,504,504,504,504,0
|
|
20230620,161600,80470030,504,504,504,504,2510
|
|
20230620,161500,80470030,504,504,504,504,0
|
|
20230620,161400,80470030,504,504,504,504,0
|
|
20230620,161300,80470030,504,504,504,504,0
|
|
20230620,161200,80470030,504,504,504,504,0
|
|
20230620,161100,80470030,504,504,504,504,0
|
|
20230620,161000,80470030,504,504,504,504,0
|
|
20230620,160900,80470030,504,504,504,504,0
|
|
20230620,160800,80470030,504,504,504,504,0
|
|
20230620,160700,80470030,504,504,504,504,0
|
|
20230620,160600,80470030,504,504,504,504,0
|
|
20230620,160500,80470030,504,504,504,504,0
|
|
20230620,160400,80470030,504,504,504,504,0
|
|
20230620,160300,80470030,504,504,504,504,0
|
|
20230620,160200,80470030,504,504,504,504,0
|
|
20230620,160100,80470030,504,504,504,504,0
|
|
20230620,160000,80470030,504,504,504,504,0
|
|
20230620,155900,80470030,504,504,504,504,0
|
|
20230620,155800,80470030,504,504,504,504,0
|
|
20230620,155700,80470030,504,504,504,504,0
|
|
20230620,155600,80470030,504,504,504,504,0
|
|
20230620,155500,80470030,504,504,504,504,0
|
|
20230620,155400,80470030,504,504,504,504,0
|
|
20230620,155300,80470030,504,504,504,504,0
|
|
20230620,155200,80470030,504,504,504,504,0
|
|
20230620,155100,80470030,504,504,504,504,0
|
|
20230620,155000,80470030,504,504,504,504,0
|
|
20230620,154900,80470030,504,504,504,504,0
|
|
20230620,154800,80470030,504,504,504,504,0
|
|
20230620,154700,80470030,504,504,504,504,0
|
|
20230620,154600,80470030,504,504,504,504,2510
|
|
20230620,154500,80470030,504,504,504,504,0
|
|
20230620,154400,80470030,504,504,504,504,0
|
|
20230620,154300,80470030,504,504,504,504,0
|
|
20230620,154200,80470030,504,504,504,504,0
|
|
20230620,154100,80470030,504,504,504,504,0
|
|
20230620,154000,80470030,504,504,504,504,0
|
|
20230620,153900,80470030,504,504,504,504,0
|
|
20230620,153800,80470030,504,504,504,504,0
|
|
20230620,153700,80470030,504,504,504,504,0
|
|
20230620,153600,80470030,504,504,504,504,0
|
|
20230620,153500,80470030,504,504,504,504,0
|
|
20230620,153400,80470030,504,504,504,504,0
|
|
20230620,153300,80470030,504,504,504,504,0
|
|
20230620,153200,80470030,504,504,504,504,0
|
|
20230620,153100,80470030,504,504,504,504,0
|
|
20230620,153000,80470030,504,504,504,504,2510
|
|
20230620,152900,79204990,510,510,510,510,0
|
|
20230620,152800,79204990,510,510,510,510,0
|
|
20230620,152700,79204990,510,510,510,510,0
|
|
20230620,152600,79204990,510,510,510,510,0
|
|
20230620,152500,79204990,510,510,510,510,0
|
|
20230620,152400,79204990,510,510,510,510,0
|
|
20230620,152300,79204990,510,510,510,510,0
|
|
20230620,152200,79204990,510,510,510,510,0
|
|
20230620,152100,79204990,510,510,510,510,0
|
|
20230620,152000,79204990,510,510,510,510,0
|
|
20230620,151900,79204990,510,508,510,506,4212
|
|
20230620,151800,77061669,505,509,509,505,662
|
|
20230620,151700,76726895,509,508,509,508,4
|
|
20230620,151600,76724860,508,508,508,508,876
|
|
20230620,151500,76279852,508,508,508,508,24
|
|
20230620,151400,76267660,505,506,506,505,3745
|
|
20230620,151300,74373490,508,508,508,508,0
|
|
20230620,151200,74373490,508,508,508,508,200
|
|
20230620,151100,74271890,508,508,508,508,0
|
|
20230620,151000,74271890,508,508,508,508,0
|
|
20230620,150900,74271890,508,508,508,508,0
|
|
20230620,150800,74271890,508,508,508,508,9
|
|
20230620,150700,74267318,508,508,508,508,0
|
|
20230620,150600,74267318,508,508,508,508,0
|
|
20230620,150500,74267318,508,508,508,508,0
|
|
20230620,150400,74267318,508,508,508,508,0
|
|
20230620,150300,74267318,508,508,508,508,0
|
|
20230620,150200,74267318,508,508,508,508,0
|
|
20230620,150100,74267318,508,506,508,506,17
|
|
20230620,150000,74258712,509,507,509,506,1208
|
|
20230620,145900,73647329,510,510,510,510,0
|
|
20230620,145800,73647329,510,510,510,510,0
|
|
20230620,145700,73647329,510,510,510,510,0
|
|
20230620,145600,73647329,510,510,510,510,2
|
|
20230620,145500,73646309,507,507,507,507,666
|
|
20230620,145400,73308647,511,511,511,511,2
|
|
20230620,145300,73307625,510,510,510,510,990
|
|
20230620,145200,72802725,510,510,510,510,0
|
|
20230620,145100,72802725,510,510,510,510,2
|
|
20230620,145000,72801705,506,508,508,506,1494
|
|
20230620,144900,72045656,511,511,511,511,0
|
|
20230620,144800,72045656,511,511,511,511,0
|
|
20230620,144700,72045656,511,509,511,508,990
|
|
20230620,144600,71542730,511,511,511,511,0
|
|
20230620,144500,71542730,511,511,511,511,0
|
|
20230620,144400,71542730,511,511,511,511,0
|
|
20230620,144300,71542730,511,511,511,511,0
|
|
20230620,144200,71542730,511,511,511,511,0
|
|
20230620,144100,71542730,511,511,511,511,0
|
|
20230620,144000,71542730,511,508,511,508,54
|
|
20230620,143900,71515213,509,509,509,509,0
|
|
20230620,143800,71515213,509,509,509,509,589
|
|
20230620,143700,71215412,508,508,508,508,651
|
|
20230620,143600,70884704,509,509,509,509,1
|
|
20230620,143500,70884195,510,510,510,510,0
|
|
20230620,143400,70884195,510,510,510,510,0
|
|
20230620,143300,70884195,510,510,510,510,2
|
|
20230620,143200,70883175,510,510,510,510,44
|
|
20230620,143100,70860735,511,511,511,511,0
|
|
20230620,143000,70860735,511,511,511,511,0
|
|
20230620,142900,70860735,511,511,511,511,0
|
|
20230620,142800,70860735,511,511,511,511,0
|
|
20230620,142700,70860735,511,511,511,511,0
|
|
20230620,142600,70860735,511,511,511,511,0
|
|
20230620,142500,70860735,511,511,511,511,60
|
|
20230620,142400,70830075,508,508,508,508,0
|
|
20230620,142300,70830075,508,508,508,508,1
|
|
20230620,142200,70829567,512,512,512,512,0
|
|
20230620,142100,70829567,512,512,512,512,0
|
|
20230620,142000,70829567,512,512,512,512,0
|
|
20230620,141900,70829567,512,512,512,512,0
|
|
20230620,141800,70829567,512,512,512,512,0
|
|
20230620,141700,70829567,512,508,512,508,1522
|
|
20230620,141600,70056383,508,508,508,508,0
|
|
20230620,141500,70056383,508,508,508,508,3000
|
|
20230620,141400,68532383,509,509,509,509,13
|
|
20230620,141300,68525766,509,510,510,509,1033
|
|
20230620,141200,67998941,510,510,510,510,0
|
|
20230620,141100,67998941,510,511,511,510,201
|
|
20230620,141000,67896430,511,511,511,511,0
|
|
20230620,140900,67896430,511,511,511,511,0
|
|
20230620,140800,67896430,511,511,511,511,36
|
|
20230620,140700,67878034,512,512,512,512,50
|
|
20230620,140600,67852434,512,512,512,512,0
|
|
20230620,140500,67852434,512,512,512,508,4000
|
|
20230620,140400,65808434,508,508,508,508,22
|
|
20230620,140300,65797258,512,512,512,512,10
|
|
20230620,140200,65792138,512,511,512,511,3722
|
|
20230620,140100,63890194,512,512,512,512,0
|
|
20230620,140000,63890194,512,512,512,512,0
|
|
20230620,135900,63890194,512,512,512,512,0
|
|
20230620,135800,63890194,512,512,512,512,0
|
|
20230620,135700,63890194,512,512,512,512,0
|
|
20230620,135600,63890194,512,512,512,512,0
|
|
20230620,135500,63890194,512,508,512,508,201
|
|
20230620,135400,63788082,513,513,513,513,1741
|
|
20230620,135300,62894949,513,513,513,513,0
|
|
20230620,135200,62894949,513,513,513,513,0
|
|
20230620,135100,62894949,513,513,513,513,25
|
|
20230620,135000,62882124,513,513,513,513,25
|
|
20230620,134900,62869299,513,513,513,513,0
|
|
20230620,134800,62869299,513,512,513,512,1001
|
|
20230620,134700,62356016,512,512,512,512,2
|
|
20230620,134600,62354992,508,509,509,508,1500
|
|
20230620,134500,61592990,513,513,513,513,1
|
|
20230620,134400,61592477,512,512,512,512,1
|
|
20230620,134300,61591965,512,512,512,512,0
|
|
20230620,134200,61591965,512,511,512,511,4000
|
|
20230620,134100,59545965,511,511,511,511,1
|
|
20230620,134000,59545454,509,509,509,509,442
|
|
20230620,133900,59320476,509,509,509,509,0
|
|
20230620,133800,59320476,509,509,509,509,0
|
|
20230620,133700,59320476,509,509,509,509,0
|
|
20230620,133600,59320476,509,509,509,509,0
|
|
20230620,133500,59320476,509,509,509,509,2
|
|
20230620,133400,59319458,506,506,506,506,0
|
|
20230620,133300,59319458,506,506,506,506,0
|
|
20230620,133200,59319458,506,506,506,506,0
|
|
20230620,133100,59319458,506,506,506,506,0
|
|
20230620,133000,59319458,506,506,506,506,0
|
|
20230620,132900,59319458,506,506,506,506,0
|
|
20230620,132800,59319458,506,507,507,506,6
|
|
20230620,132700,59316417,507,507,507,507,0
|
|
20230620,132600,59316417,507,507,507,507,2
|
|
20230620,132500,59315403,506,508,508,506,80
|
|
20230620,132400,59274843,509,509,509,509,0
|
|
20230620,132300,59274843,509,509,509,509,0
|
|
20230620,132200,59274843,509,509,509,509,0
|
|
20230620,132100,59274843,509,509,509,509,0
|
|
20230620,132000,59274843,509,509,509,509,6
|
|
20230620,131900,59271789,509,509,509,509,500
|
|
20230620,131800,59017289,509,509,509,509,0
|
|
20230620,131700,59017289,509,509,509,509,0
|
|
20230620,131600,59017289,509,509,509,509,0
|
|
20230620,131500,59017289,509,509,509,509,0
|
|
20230620,131400,59017289,509,509,509,509,0
|
|
20230620,131300,59017289,509,509,509,509,0
|
|
20230620,131200,59017289,509,509,509,509,0
|
|
20230620,131100,59017289,509,509,509,509,162
|
|
20230620,131000,58934831,510,510,510,510,5
|
|
20230620,130900,58932281,510,510,510,510,2000
|
|
20230620,130800,57912281,509,509,509,509,0
|
|
20230620,130700,57912281,509,509,509,509,367
|
|
20230620,130600,57725478,509,509,509,509,0
|
|
20230620,130500,57725478,509,509,509,509,0
|
|
20230620,130400,57725478,509,509,509,509,0
|
|
20230620,130300,57725478,509,509,509,509,0
|
|
20230620,130200,57725478,509,509,509,509,2
|
|
20230620,130100,57724460,509,509,509,509,0
|
|
20230620,130000,57724460,509,509,509,509,0
|
|
20230620,125900,57724460,509,509,509,509,0
|
|
20230620,125800,57724460,509,509,509,509,0
|
|
20230620,125700,57724460,509,509,509,509,0
|
|
20230620,125600,57724460,509,509,509,509,0
|
|
20230620,125500,57724460,509,509,509,509,0
|
|
20230620,125400,57724460,509,509,509,509,0
|
|
20230620,125300,57724460,509,509,509,509,0
|
|
20230620,125200,57724460,509,509,509,509,0
|
|
20230620,125100,57724460,509,509,509,509,98
|
|
20230620,125000,57674578,509,509,509,509,0
|
|
20230620,124900,57674578,509,509,509,509,0
|
|
20230620,124800,57674578,509,509,509,509,0
|
|
20230620,124700,57674578,509,509,509,509,0
|
|
20230620,124600,57674578,509,509,509,509,0
|
|
20230620,124500,57674578,509,509,509,509,0
|
|
20230620,124400,57674578,509,509,509,509,0
|
|
20230620,124300,57674578,509,509,509,509,3
|
|
20230620,124200,57673051,509,509,509,509,0
|
|
20230620,124100,57673051,509,509,509,509,0
|
|
20230620,124000,57673051,509,509,509,509,1965
|
|
20230620,123900,56672866,509,509,509,509,0
|
|
20230620,123800,56672866,509,509,509,509,2
|
|
20230620,123700,56671848,509,509,509,509,40
|
|
20230620,123600,56651488,509,509,509,509,0
|
|
20230620,123500,56651488,509,509,509,509,50
|
|
20230620,123400,56626038,506,506,506,506,57
|
|
20230620,123300,56597196,506,506,506,506,0
|
|
20230620,123200,56597196,506,506,506,506,0
|
|
20230620,123100,56597196,506,506,506,506,0
|
|
20230620,123000,56597196,506,506,506,506,0
|
|
20230620,122900,56597196,506,506,506,506,0
|
|
20230620,122800,56597196,506,506,506,506,0
|
|
20230620,122700,56597196,506,506,506,506,0
|
|
20230620,122600,56597196,506,507,507,506,4718
|
|
20230620,122500,54209208,507,507,507,507,10
|
|
20230620,122400,54204138,507,507,507,507,400
|
|
20230620,122300,54001338,508,508,508,508,1980
|
|
20230620,122200,52995498,508,508,508,508,0
|
|
20230620,122100,52995498,508,508,508,508,0
|
|
20230620,122000,52995498,508,510,510,508,39
|
|
20230620,121900,52975678,510,510,510,510,0
|
|
20230620,121800,52975678,510,510,510,510,0
|
|
20230620,121700,52975678,510,510,510,510,3
|
|
20230620,121600,52974148,510,510,510,510,0
|
|
20230620,121500,52974148,510,510,510,510,0
|
|
20230620,121400,52974148,510,510,510,510,0
|
|
20230620,121300,52974148,510,510,510,510,0
|
|
20230620,121200,52974148,510,510,510,510,3
|
|
20230620,121100,52972618,510,510,510,510,0
|
|
20230620,121000,52972618,510,510,510,510,8102
|
|
20230620,120900,48840598,511,511,511,511,0
|
|
20230620,120800,48840598,511,511,511,511,0
|
|
20230620,120700,48840598,511,511,511,511,0
|
|
20230620,120600,48840598,511,511,511,511,0
|
|
20230620,120500,48840598,511,511,511,511,46
|
|
20230620,120400,48817092,511,511,511,511,0
|
|
20230620,120300,48817092,511,511,511,511,100
|
|
20230620,120200,48765992,514,513,514,513,4000
|
|
20230620,120100,46710348,514,514,514,514,0
|
|
20230620,120000,46710348,514,514,514,514,0
|
|
20230620,115900,46710348,514,514,514,514,0
|
|
20230620,115800,46710348,514,514,514,514,0
|
|
20230620,115700,46710348,514,514,514,514,0
|
|
20230620,115600,46710348,514,514,514,514,9187
|
|
20230620,115500,41988230,515,515,515,515,0
|
|
20230620,115400,41988230,515,516,516,515,1343
|
|
20230620,115300,41296485,516,515,516,515,63
|
|
20230620,115200,41264038,516,516,516,516,0
|
|
20230620,115100,41264038,516,516,516,516,2
|
|
20230620,115000,41263006,515,515,515,515,1670
|
|
20230620,114900,40402956,515,514,515,514,915
|
|
20230620,114800,39932644,514,514,514,514,0
|
|
20230620,114700,39932644,514,514,514,514,0
|
|
20230620,114600,39932644,514,514,514,514,3000
|
|
20230620,114500,38390644,513,513,513,513,0
|
|
20230620,114400,38390644,513,513,513,513,0
|
|
20230620,114300,38390644,513,513,513,513,0
|
|
20230620,114200,38390644,513,513,513,513,0
|
|
20230620,114100,38390644,513,513,513,513,491
|
|
20230620,114000,38138761,514,513,514,513,7837
|
|
20230620,113900,34113052,513,513,513,513,1010
|
|
20230620,113800,33594922,510,510,510,510,7
|
|
20230620,113700,33591352,512,512,512,512,0
|
|
20230620,113600,33591352,512,512,512,512,2000
|
|
20230620,113500,32567352,512,512,512,512,0
|
|
20230620,113400,32567352,512,512,512,512,0
|
|
20230620,113300,32567352,512,512,512,512,520
|
|
20230620,113200,32301112,512,512,512,512,0
|
|
20230620,113100,32301112,512,512,512,512,0
|
|
20230620,113000,32301112,512,512,512,512,1
|
|
20230620,112900,32300600,512,512,513,512,3894
|
|
20230620,112800,30305404,511,511,511,511,0
|
|
20230620,112700,30305404,511,511,511,511,500
|
|
20230620,112600,30049904,510,510,510,510,100
|
|
20230620,112500,29998904,510,510,510,510,0
|
|
20230620,112400,29998904,510,510,510,510,0
|
|
20230620,112300,29998904,510,510,510,510,1795
|
|
20230620,112200,29083454,510,510,510,510,1
|
|
20230620,112100,29082944,509,509,509,509,6381
|
|
20230620,112000,25835015,509,509,509,509,0
|
|
20230620,111900,25835015,509,509,509,509,0
|
|
20230620,111800,25835015,509,509,509,509,0
|
|
20230620,111700,25835015,509,509,509,509,0
|
|
20230620,111600,25835015,509,509,509,509,0
|
|
20230620,111500,25835015,509,509,509,509,0
|
|
20230620,111400,25835015,509,509,509,509,0
|
|
20230620,111300,25835015,509,509,509,509,0
|
|
20230620,111200,25835015,509,509,509,509,1
|
|
20230620,111100,25834506,506,506,506,506,1
|
|
20230620,111000,25834000,509,509,509,509,0
|
|
20230620,110900,25834000,509,509,509,509,6
|
|
20230620,110800,25830946,509,509,509,509,1
|
|
20230620,110700,25830437,506,506,506,506,0
|
|
20230620,110600,25830437,506,506,506,506,0
|
|
20230620,110500,25830437,506,506,506,506,0
|
|
20230620,110400,25830437,506,506,506,506,2500
|
|
20230620,110300,24565437,506,506,506,506,0
|
|
20230620,110200,24565437,506,506,506,506,0
|
|
20230620,110100,24565437,506,506,506,506,0
|
|
20230620,110000,24565437,506,506,506,506,56
|
|
20230620,105900,24537101,507,507,507,507,0
|
|
20230620,105800,24537101,507,507,507,507,0
|
|
20230620,105700,24537101,507,507,507,507,0
|
|
20230620,105600,24537101,507,507,507,507,0
|
|
20230620,105500,24537101,507,507,507,507,0
|
|
20230620,105400,24537101,507,507,507,507,0
|
|
20230620,105300,24537101,507,507,507,507,0
|
|
20230620,105200,24537101,507,510,510,507,6000
|
|
20230620,105100,21493426,510,510,510,510,3
|
|
20230620,105000,21491896,510,510,510,510,100
|
|
20230620,104900,21440896,511,511,511,511,0
|
|
20230620,104800,21440896,511,511,511,511,0
|
|
20230620,104700,21440896,511,511,511,511,1
|
|
20230620,104600,21440385,513,513,513,513,0
|
|
20230620,104500,21440385,513,513,513,513,1
|
|
20230620,104400,21439872,513,509,513,509,4000
|
|
20230620,104300,19389693,508,508,508,508,0
|
|
20230620,104200,19389693,508,508,508,508,0
|
|
20230620,104100,19389693,508,508,508,508,0
|
|
20230620,104000,19389693,508,508,508,508,0
|
|
20230620,103900,19389693,508,508,508,508,0
|
|
20230620,103800,19389693,508,508,508,508,0
|
|
20230620,103700,19389693,508,508,508,508,1
|
|
20230620,103600,19389185,508,508,508,508,1
|
|
20230620,103500,19388677,507,507,507,507,0
|
|
20230620,103400,19388677,507,507,507,507,0
|
|
20230620,103300,19388677,507,507,507,507,0
|
|
20230620,103200,19388677,507,507,507,507,0
|
|
20230620,103100,19388677,507,507,507,507,0
|
|
20230620,103000,19388677,507,507,507,507,0
|
|
20230620,102900,19388677,507,507,507,507,0
|
|
20230620,102800,19388677,507,507,507,507,0
|
|
20230620,102700,19388677,507,507,507,507,0
|
|
20230620,102600,19388677,507,507,507,507,0
|
|
20230620,102500,19388677,507,507,507,507,0
|
|
20230620,102400,19388677,507,507,507,507,0
|
|
20230620,102300,19388677,507,507,507,507,0
|
|
20230620,102200,19388677,507,507,507,507,0
|
|
20230620,102100,19388677,507,507,507,507,0
|
|
20230620,102000,19388677,507,507,507,507,1
|
|
20230620,101900,19388170,509,509,509,509,0
|
|
20230620,101800,19388170,509,509,509,509,0
|
|
20230620,101700,19388170,509,509,509,509,0
|
|
20230620,101600,19388170,509,509,509,509,0
|
|
20230620,101500,19388170,509,509,509,509,3
|
|
20230620,101400,19386643,510,510,511,510,4345
|
|
20230620,101300,17170178,509,508,509,508,1376
|
|
20230620,101200,16469798,508,508,508,508,350
|
|
20230620,101100,16291998,508,508,508,508,18
|
|
20230620,101000,16282854,507,507,507,507,0
|
|
20230620,100900,16282854,507,507,507,507,2
|
|
20230620,100800,16281840,508,508,508,508,0
|
|
20230620,100700,16281840,508,508,508,508,0
|
|
20230620,100600,16281840,508,508,508,508,0
|
|
20230620,100500,16281840,508,508,508,508,0
|
|
20230620,100400,16281840,508,508,508,508,0
|
|
20230620,100300,16281840,508,508,508,508,0
|
|
20230620,100200,16281840,508,508,508,508,500
|
|
20230620,100100,16027840,508,508,508,508,2
|
|
20230620,100000,16026824,506,506,506,506,45
|
|
20230620,095900,16004054,506,506,506,506,10
|
|
20230620,095800,15998994,508,508,508,508,0
|
|
20230620,095700,15998994,508,508,508,508,0
|
|
20230620,095600,15998994,508,508,508,508,0
|
|
20230620,095500,15998994,508,508,508,508,0
|
|
20230620,095400,15998994,508,506,508,506,159
|
|
20230620,095300,15918538,508,508,508,508,0
|
|
20230620,095200,15918538,508,506,508,506,7102
|
|
20230620,095100,12320229,506,506,506,506,121
|
|
20230620,095000,12259003,506,506,506,506,0
|
|
20230620,094900,12259003,506,506,506,506,0
|
|
20230620,094800,12259003,506,506,506,506,20
|
|
20230620,094700,12248883,505,505,505,505,789
|
|
20230620,094600,11850438,505,505,505,505,0
|
|
20230620,094500,11850438,505,505,505,505,0
|
|
20230620,094400,11850438,505,505,505,505,93
|
|
20230620,094300,11803473,505,505,505,505,0
|
|
20230620,094200,11803473,505,505,505,505,1000
|
|
20230620,094100,11298473,505,505,505,505,0
|
|
20230620,094000,11298473,505,505,505,505,0
|
|
20230620,093900,11298473,505,505,505,505,0
|
|
20230620,093800,11298473,505,505,505,505,2
|
|
20230620,093700,11297463,505,505,505,505,0
|
|
20230620,093600,11297463,505,505,505,505,4
|
|
20230620,093500,11295443,505,505,505,505,2
|
|
20230620,093400,11294433,504,504,504,504,0
|
|
20230620,093300,11294433,504,505,505,504,21
|
|
20230620,093200,11283829,504,504,504,504,0
|
|
20230620,093100,11283829,504,505,505,504,1157
|
|
20230620,093000,10700200,504,504,504,504,0
|
|
20230620,092900,10700200,504,504,504,504,0
|
|
20230620,092800,10700200,504,504,504,504,0
|
|
20230620,092700,10700200,504,504,504,504,600
|
|
20230620,092600,10397800,503,503,503,503,0
|
|
20230620,092500,10397800,503,503,503,503,0
|
|
20230620,092400,10397800,503,503,503,503,0
|
|
20230620,092300,10397800,503,503,503,503,3749
|
|
20230620,092200,8512053,504,504,504,504,0
|
|
20230620,092100,8512053,504,504,504,504,0
|
|
20230620,092000,8512053,504,504,504,504,0
|
|
20230620,091900,8512053,504,504,504,504,1
|
|
20230620,091800,8511549,505,505,505,505,0
|
|
20230620,091700,8511549,505,505,505,505,0
|
|
20230620,091600,8511549,505,505,505,505,1
|
|
20230620,091500,8511044,503,504,504,503,47
|
|
20230620,091400,8487401,505,505,505,505,3
|
|
20230620,091300,8485886,505,505,505,505,1
|
|
20230620,091200,8485381,503,503,503,503,0
|
|
20230620,091100,8485381,503,503,503,503,28
|
|
20230620,091000,8471297,503,503,503,503,200
|
|
20230620,090900,8370697,503,504,504,503,100
|
|
20230620,090800,8320396,504,506,506,504,33
|
|
20230620,090700,8303700,506,503,506,503,4886
|
|
20230620,090600,5845964,503,503,503,503,4061
|
|
20230620,090500,3803281,503,503,503,503,0
|
|
20230620,090400,3803281,503,503,503,503,43
|
|
20230620,090300,3781652,503,503,503,503,5000
|
|
20230620,090200,1266652,506,506,506,506,0
|
|
20230620,090100,1266652,506,506,506,506,109
|
|
20230620,090000,1211498,507,503,507,503,2407
|