606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190300,254687779,729,729,729,729,6172
|
|
20230613,190200,254687779,729,729,729,729,0
|
|
20230613,190100,254687779,729,729,729,729,0
|
|
20230613,190000,254687779,729,729,729,729,0
|
|
20230613,185900,254687779,729,729,729,729,0
|
|
20230613,185800,254687779,729,729,729,729,0
|
|
20230613,185700,254687779,729,729,729,729,0
|
|
20230613,185600,254687779,729,729,729,729,0
|
|
20230613,185500,254687779,729,729,729,729,0
|
|
20230613,185400,254687779,729,729,729,729,0
|
|
20230613,185300,254687779,729,729,729,729,0
|
|
20230613,185200,254687779,729,729,729,729,0
|
|
20230613,185100,254687779,729,729,729,729,0
|
|
20230613,185000,254687779,729,729,729,729,0
|
|
20230613,184900,254687779,729,729,729,729,0
|
|
20230613,184800,254687779,729,729,729,729,0
|
|
20230613,184700,254687779,729,729,729,729,0
|
|
20230613,184600,254687779,729,729,729,729,0
|
|
20230613,184500,254687779,729,729,729,729,0
|
|
20230613,184400,254687779,729,729,729,729,0
|
|
20230613,184300,254687779,729,729,729,729,0
|
|
20230613,184200,254687779,729,729,729,729,0
|
|
20230613,184100,254687779,729,729,729,729,0
|
|
20230613,184000,254687779,729,729,729,729,0
|
|
20230613,183900,254687779,729,729,729,729,0
|
|
20230613,183800,254687779,729,729,729,729,0
|
|
20230613,183700,254687779,729,729,729,729,0
|
|
20230613,183600,254687779,729,729,729,729,0
|
|
20230613,183500,254687779,729,729,729,729,0
|
|
20230613,183400,254687779,729,729,729,729,0
|
|
20230613,183300,254687779,729,729,729,729,6172
|
|
20230613,183200,254687779,729,729,729,729,0
|
|
20230613,183100,254687779,729,729,729,729,0
|
|
20230613,183000,254687779,729,729,729,729,0
|
|
20230613,182900,254687779,729,729,729,729,0
|
|
20230613,182800,254687779,729,729,729,729,0
|
|
20230613,182700,254687779,729,729,729,729,0
|
|
20230613,182600,254687779,729,729,729,729,0
|
|
20230613,182500,254687779,729,729,729,729,0
|
|
20230613,182400,254687779,729,729,729,729,0
|
|
20230613,182300,254687779,729,729,729,729,0
|
|
20230613,182200,254687779,729,729,729,729,0
|
|
20230613,182100,254687779,729,729,729,729,0
|
|
20230613,182000,254687779,729,729,729,729,0
|
|
20230613,181900,254687779,729,729,729,729,0
|
|
20230613,181800,254687779,729,729,729,729,0
|
|
20230613,181700,254687779,729,729,729,729,0
|
|
20230613,181600,254687779,729,729,729,729,0
|
|
20230613,181500,254687779,729,729,729,729,0
|
|
20230613,181400,254687779,729,729,729,729,0
|
|
20230613,181300,254687779,729,729,729,729,0
|
|
20230613,181200,254687779,729,729,729,729,0
|
|
20230613,181100,254687779,729,729,729,729,0
|
|
20230613,181000,254687779,729,729,729,729,0
|
|
20230613,180900,254687779,729,729,729,729,0
|
|
20230613,180800,254687779,729,729,729,729,0
|
|
20230613,180700,254687779,729,729,729,729,0
|
|
20230613,180600,254687779,729,729,729,729,0
|
|
20230613,180500,254687779,729,729,729,729,0
|
|
20230613,180400,254687779,729,729,729,729,0
|
|
20230613,180300,254687779,729,729,729,729,6172
|
|
20230613,180200,254687779,729,729,729,729,0
|
|
20230613,180100,254687779,729,729,729,729,0
|
|
20230613,180000,254687779,729,729,729,729,0
|
|
20230613,175900,254687779,729,729,729,729,0
|
|
20230613,175800,254687779,729,729,729,729,0
|
|
20230613,175700,254687779,729,729,729,729,0
|
|
20230613,175600,254687779,729,729,729,729,0
|
|
20230613,175500,254687779,729,729,729,729,0
|
|
20230613,175400,254687779,729,729,729,729,0
|
|
20230613,175300,254687779,729,729,729,729,0
|
|
20230613,175200,254687779,729,729,729,729,0
|
|
20230613,175100,254687779,729,729,729,729,0
|
|
20230613,175000,254687779,729,729,729,729,0
|
|
20230613,174900,254687779,729,729,729,729,0
|
|
20230613,174800,254687779,729,729,729,729,0
|
|
20230613,174700,254687779,729,729,729,729,0
|
|
20230613,174600,254687779,729,729,729,729,0
|
|
20230613,174500,254687779,729,729,729,729,0
|
|
20230613,174400,254687779,729,729,729,729,0
|
|
20230613,174300,254687779,729,729,729,729,0
|
|
20230613,174200,254687779,729,729,729,729,0
|
|
20230613,174100,254687779,729,729,729,729,0
|
|
20230613,174000,254687779,729,729,729,729,0
|
|
20230613,173900,254687779,729,729,729,729,0
|
|
20230613,173800,254687779,729,729,729,729,0
|
|
20230613,173700,254687779,729,729,729,729,0
|
|
20230613,173600,254687779,729,729,729,729,0
|
|
20230613,173500,254687779,729,729,729,729,0
|
|
20230613,173400,254687779,729,729,729,729,0
|
|
20230613,173300,254687779,729,729,729,729,6172
|
|
20230613,173200,254687779,729,729,729,729,0
|
|
20230613,173100,254687779,729,729,729,729,0
|
|
20230613,173000,254687779,729,729,729,729,0
|
|
20230613,172900,254687779,729,729,729,729,0
|
|
20230613,172800,254687779,729,729,729,729,0
|
|
20230613,172700,254687779,729,729,729,729,0
|
|
20230613,172600,254687779,729,729,729,729,0
|
|
20230613,172500,254687779,729,729,729,729,0
|
|
20230613,172400,254687779,729,729,729,729,0
|
|
20230613,172300,254687779,729,729,729,729,0
|
|
20230613,172200,254687779,729,729,729,729,0
|
|
20230613,172100,254687779,729,729,729,729,0
|
|
20230613,172000,254687779,729,729,729,729,0
|
|
20230613,171900,254687779,729,729,729,729,0
|
|
20230613,171800,254687779,729,729,729,729,0
|
|
20230613,171700,254687779,729,729,729,729,0
|
|
20230613,171600,254687779,729,729,729,729,0
|
|
20230613,171500,254687779,729,729,729,729,0
|
|
20230613,171400,254687779,729,729,729,729,0
|
|
20230613,171300,254687779,729,729,729,729,0
|
|
20230613,171200,254687779,729,729,729,729,0
|
|
20230613,171100,254687779,729,729,729,729,0
|
|
20230613,171000,254687779,729,729,729,729,0
|
|
20230613,170900,254687779,729,729,729,729,0
|
|
20230613,170800,254687779,729,729,729,729,0
|
|
20230613,170700,254687779,729,729,729,729,0
|
|
20230613,170600,254687779,729,729,729,729,0
|
|
20230613,170500,254687779,729,729,729,729,0
|
|
20230613,170400,254687779,729,729,729,729,0
|
|
20230613,170300,254687779,729,729,729,729,6172
|
|
20230613,170200,254687779,729,729,729,729,0
|
|
20230613,170100,254687779,729,729,729,729,0
|
|
20230613,170000,254687779,729,729,729,729,0
|
|
20230613,165900,254687779,729,729,729,729,0
|
|
20230613,165800,254687779,729,729,729,729,0
|
|
20230613,165700,254687779,729,729,729,729,0
|
|
20230613,165600,254687779,729,729,729,729,0
|
|
20230613,165500,254687779,729,729,729,729,0
|
|
20230613,165400,254687779,729,729,729,729,0
|
|
20230613,165300,254687779,729,729,729,729,0
|
|
20230613,165200,254687779,729,729,729,729,0
|
|
20230613,165100,254687779,729,729,729,729,0
|
|
20230613,165000,254687779,729,729,729,729,0
|
|
20230613,164900,254687779,729,729,729,729,0
|
|
20230613,164800,254687779,729,729,729,729,0
|
|
20230613,164700,254687779,729,729,729,729,0
|
|
20230613,164600,254687779,729,729,729,729,0
|
|
20230613,164500,254687779,729,729,729,729,0
|
|
20230613,164400,254687779,729,729,729,729,0
|
|
20230613,164300,254687779,729,729,729,729,0
|
|
20230613,164200,254687779,729,729,729,729,0
|
|
20230613,164100,254687779,729,729,729,729,0
|
|
20230613,164000,254687779,729,729,729,729,0
|
|
20230613,163900,254687779,729,729,729,729,0
|
|
20230613,163800,254687779,729,729,729,729,0
|
|
20230613,163700,254687779,729,729,729,729,0
|
|
20230613,163600,254687779,729,729,729,729,0
|
|
20230613,163500,254687779,729,729,729,729,0
|
|
20230613,163400,254687779,729,729,729,729,0
|
|
20230613,163300,254687779,729,729,729,729,6172
|
|
20230613,163200,254687779,729,729,729,729,0
|
|
20230613,163100,254687779,729,729,729,729,0
|
|
20230613,163000,254687779,729,729,729,729,0
|
|
20230613,162900,254687779,729,729,729,729,0
|
|
20230613,162800,254687779,729,729,729,729,0
|
|
20230613,162700,254687779,729,729,729,729,0
|
|
20230613,162600,254687779,729,729,729,729,0
|
|
20230613,162500,254687779,729,729,729,729,0
|
|
20230613,162400,254687779,729,729,729,729,0
|
|
20230613,162300,254687779,729,729,729,729,0
|
|
20230613,162200,254687779,729,729,729,729,0
|
|
20230613,162100,254687779,729,729,729,729,0
|
|
20230613,162000,254687779,729,729,729,729,0
|
|
20230613,161900,254687779,729,729,729,729,0
|
|
20230613,161800,254687779,729,729,729,729,0
|
|
20230613,161700,254687779,729,729,729,729,0
|
|
20230613,161600,254687779,729,729,729,729,0
|
|
20230613,161500,254687779,729,729,729,729,0
|
|
20230613,161400,254687779,729,729,729,729,0
|
|
20230613,161300,254687779,729,729,729,729,0
|
|
20230613,161200,254687779,729,729,729,729,0
|
|
20230613,161100,254687779,729,729,729,729,0
|
|
20230613,161000,254687779,729,729,729,729,0
|
|
20230613,160900,254687779,729,729,729,729,0
|
|
20230613,160800,254687779,729,729,729,729,0
|
|
20230613,160700,254687779,729,729,729,729,0
|
|
20230613,160600,254687779,729,729,729,729,0
|
|
20230613,160500,254687779,729,729,729,729,0
|
|
20230613,160400,254687779,729,729,729,729,0
|
|
20230613,160300,254687779,729,729,729,729,6172
|
|
20230613,160200,254687779,729,729,729,729,0
|
|
20230613,160100,254687779,729,729,729,729,0
|
|
20230613,160000,254687779,729,729,729,729,0
|
|
20230613,155900,254687779,729,729,729,729,0
|
|
20230613,155800,254687779,729,729,729,729,0
|
|
20230613,155700,254687779,729,729,729,729,0
|
|
20230613,155600,254687779,729,729,729,729,0
|
|
20230613,155500,254687779,729,729,729,729,0
|
|
20230613,155400,254687779,729,729,729,729,0
|
|
20230613,155300,254687779,729,729,729,729,0
|
|
20230613,155200,254687779,729,729,729,729,0
|
|
20230613,155100,254687779,729,729,729,729,0
|
|
20230613,155000,254687779,729,729,729,729,0
|
|
20230613,154900,254687779,729,729,729,729,0
|
|
20230613,154800,254687779,729,729,729,729,0
|
|
20230613,154700,254687779,729,729,729,729,0
|
|
20230613,154600,254687779,729,729,729,729,0
|
|
20230613,154500,254687779,729,729,729,729,0
|
|
20230613,154400,254687779,729,729,729,729,0
|
|
20230613,154300,254687779,729,729,729,729,0
|
|
20230613,154200,254687779,729,729,729,729,0
|
|
20230613,154100,254687779,729,729,729,729,0
|
|
20230613,154000,254687779,729,729,729,729,0
|
|
20230613,153900,254687779,729,729,729,729,0
|
|
20230613,153800,254687779,729,729,729,729,0
|
|
20230613,153700,254687779,729,729,729,729,0
|
|
20230613,153600,254687779,729,729,729,729,0
|
|
20230613,153500,254687779,729,729,729,729,0
|
|
20230613,153400,254687779,729,729,729,729,0
|
|
20230613,153300,254687779,729,729,729,729,6172
|
|
20230613,153200,254687779,729,729,729,729,0
|
|
20230613,153100,254687779,729,729,729,729,0
|
|
20230613,153000,254687779,729,729,729,729,6172
|
|
20230613,152900,250188391,729,729,729,729,0
|
|
20230613,152800,250188391,729,729,729,729,0
|
|
20230613,152700,250188391,729,729,729,729,0
|
|
20230613,152600,250188391,729,729,729,729,0
|
|
20230613,152500,250188391,729,729,729,729,0
|
|
20230613,152400,250188391,729,729,729,729,0
|
|
20230613,152300,250188391,729,729,729,729,0
|
|
20230613,152200,250188391,729,729,729,729,0
|
|
20230613,152100,250188391,729,729,729,729,0
|
|
20230613,152000,250188391,729,729,729,729,0
|
|
20230613,151900,250188391,729,730,731,729,101
|
|
20230613,151800,250114658,731,732,732,731,7
|
|
20230613,151700,250109538,732,729,732,729,210
|
|
20230613,151600,249956426,729,731,732,727,27218
|
|
20230613,151500,230109209,732,731,732,731,177
|
|
20230613,151400,229979821,732,731,732,731,115
|
|
20230613,151300,229895754,732,731,732,731,1544
|
|
20230613,151200,228767030,731,731,731,731,109
|
|
20230613,151100,228687351,731,731,731,731,136
|
|
20230613,151000,228587935,731,731,731,731,34
|
|
20230613,150900,228563081,731,730,731,730,85
|
|
20230613,150800,228501029,731,730,731,730,90
|
|
20230613,150700,228435320,731,731,731,731,2185
|
|
20230613,150600,226838085,732,732,732,732,49
|
|
20230613,150500,226802217,731,732,732,731,14
|
|
20230613,150400,226791976,732,732,732,732,200
|
|
20230613,150300,226645576,732,732,732,732,0
|
|
20230613,150200,226645576,732,732,732,732,68
|
|
20230613,150100,226595800,733,731,733,731,2507
|
|
20230613,150000,224763007,731,732,732,731,204
|
|
20230613,145900,224613840,731,732,732,731,1598
|
|
20230613,145800,223445606,732,731,732,731,32
|
|
20230613,145700,223422209,731,731,731,731,96
|
|
20230613,145600,223352033,732,730,732,730,365
|
|
20230613,145500,223085296,730,731,731,730,2238
|
|
20230613,145400,221451496,731,731,731,731,0
|
|
20230613,145300,221451496,731,731,731,731,1815
|
|
20230613,145200,220124731,731,731,731,731,0
|
|
20230613,145100,220124731,731,731,731,731,231
|
|
20230613,145000,219955870,732,731,732,731,202
|
|
20230613,144900,219808008,732,732,732,732,0
|
|
20230613,144800,219808008,732,731,732,731,934
|
|
20230613,144700,219125244,731,731,731,731,6794
|
|
20230613,144600,214158830,732,732,732,732,0
|
|
20230613,144500,214158830,732,732,732,732,35
|
|
20230613,144400,214133210,734,733,734,732,9
|
|
20230613,144300,214126616,734,735,735,733,21
|
|
20230613,144200,214111211,735,734,735,730,40002
|
|
20230613,144100,184849708,735,734,735,734,26
|
|
20230613,144000,184830614,734,734,734,734,95
|
|
20230613,143900,184760884,734,735,735,734,350
|
|
20230613,143800,184503689,735,735,735,735,205
|
|
20230613,143700,184353014,735,735,735,735,1009
|
|
20230613,143600,183611399,734,734,734,734,33
|
|
20230613,143500,183587177,734,734,734,734,0
|
|
20230613,143400,183587177,734,734,734,734,918
|
|
20230613,143300,182913365,734,734,734,734,0
|
|
20230613,143200,182913365,734,734,734,734,0
|
|
20230613,143100,182913365,734,734,734,734,0
|
|
20230613,143000,182913365,734,734,734,734,3
|
|
20230613,142900,182911163,734,734,734,734,270
|
|
20230613,142800,182712983,734,734,734,734,0
|
|
20230613,142700,182712983,734,733,734,733,247
|
|
20230613,142600,182531796,734,734,734,734,0
|
|
20230613,142500,182531796,734,734,734,734,5
|
|
20230613,142400,182528126,734,734,734,734,150
|
|
20230613,142300,182418026,733,733,733,733,0
|
|
20230613,142200,182418026,733,733,733,733,68
|
|
20230613,142100,182368182,734,734,734,734,1
|
|
20230613,142000,182367448,733,734,734,733,9011
|
|
20230613,141900,175762302,734,734,734,734,204
|
|
20230613,141800,175612566,736,736,736,736,0
|
|
20230613,141700,175612566,736,736,736,736,0
|
|
20230613,141600,175612566,736,734,736,734,1715
|
|
20230613,141500,174353752,734,734,734,734,1
|
|
20230613,141400,174353018,733,733,733,733,0
|
|
20230613,141300,174353018,733,733,733,733,0
|
|
20230613,141200,174353018,733,733,733,733,5
|
|
20230613,141100,174349353,735,735,735,735,0
|
|
20230613,141000,174349353,735,735,735,735,0
|
|
20230613,140900,174349353,735,735,735,735,0
|
|
20230613,140800,174349353,735,735,735,735,12
|
|
20230613,140700,174340533,735,735,735,735,102
|
|
20230613,140600,174265563,735,733,735,733,1060
|
|
20230613,140500,173488565,735,735,735,735,1
|
|
20230613,140400,173487830,735,735,735,735,0
|
|
20230613,140300,173487830,735,735,735,735,1
|
|
20230613,140200,173487095,733,733,733,733,68
|
|
20230613,140100,173437251,736,736,736,736,0
|
|
20230613,140000,173437251,736,736,736,736,0
|
|
20230613,135900,173437251,736,736,736,736,2
|
|
20230613,135800,173435779,736,736,736,736,0
|
|
20230613,135700,173435779,736,736,736,736,0
|
|
20230613,135600,173435779,736,733,736,733,77
|
|
20230613,135500,173379335,736,736,736,736,2
|
|
20230613,135400,173377863,732,732,732,732,3515
|
|
20230613,135300,170804883,732,734,734,732,34517
|
|
20230613,135200,145499963,735,735,735,735,959
|
|
20230613,135100,144795098,735,735,735,735,0
|
|
20230613,135000,144795098,735,735,735,735,0
|
|
20230613,134900,144795098,735,736,736,735,2260
|
|
20230613,134800,143132782,737,737,737,737,1
|
|
20230613,134700,143132045,735,735,735,735,0
|
|
20230613,134600,143132045,735,735,735,735,0
|
|
20230613,134500,143132045,735,735,735,735,0
|
|
20230613,134400,143132045,735,736,736,735,68
|
|
20230613,134300,143082006,736,736,736,736,441
|
|
20230613,134200,142757430,736,736,736,736,137
|
|
20230613,134100,142656598,736,736,736,736,443
|
|
20230613,134000,142330550,736,736,736,736,140
|
|
20230613,133900,142227510,736,736,736,736,0
|
|
20230613,133800,142227510,736,737,737,736,397
|
|
20230613,133700,141934965,736,737,737,736,188
|
|
20230613,133600,141796596,736,736,736,736,22
|
|
20230613,133500,141780404,736,736,736,736,25
|
|
20230613,133400,141762004,736,737,737,736,589
|
|
20230613,133300,141327935,736,736,736,735,100
|
|
20230613,133200,141254430,735,735,735,735,11
|
|
20230613,133100,141246345,735,735,735,735,10
|
|
20230613,133000,141238995,735,735,735,735,287
|
|
20230613,132900,141028050,735,735,735,735,0
|
|
20230613,132800,141028050,735,735,735,735,0
|
|
20230613,132700,141028050,735,735,735,735,0
|
|
20230613,132600,141028050,735,735,735,735,1
|
|
20230613,132500,141027315,735,735,735,735,71
|
|
20230613,132400,140975130,736,736,736,736,3
|
|
20230613,132300,140972922,736,736,736,736,0
|
|
20230613,132200,140972922,736,736,736,736,0
|
|
20230613,132100,140972922,736,736,736,736,0
|
|
20230613,132000,140972922,736,736,736,736,0
|
|
20230613,131900,140972922,736,736,736,736,0
|
|
20230613,131800,140972922,736,736,736,736,0
|
|
20230613,131700,140972922,736,736,736,736,0
|
|
20230613,131600,140972922,736,736,736,736,20
|
|
20230613,131500,140958202,735,735,735,735,0
|
|
20230613,131400,140958202,735,735,735,735,0
|
|
20230613,131300,140958202,735,735,735,735,0
|
|
20230613,131200,140958202,735,735,735,735,0
|
|
20230613,131100,140958202,735,736,736,735,72
|
|
20230613,131000,140905281,735,735,735,735,0
|
|
20230613,130900,140905281,735,735,735,735,2
|
|
20230613,130800,140903811,735,735,735,735,71
|
|
20230613,130700,140851626,735,735,735,735,3
|
|
20230613,130600,140849421,735,735,735,735,72
|
|
20230613,130500,140796501,736,735,736,735,13
|
|
20230613,130400,140786944,737,737,737,737,0
|
|
20230613,130300,140786944,737,737,737,737,306
|
|
20230613,130200,140561422,737,737,737,737,0
|
|
20230613,130100,140561422,737,737,737,737,0
|
|
20230613,130000,140561422,737,737,737,737,1721
|
|
20230613,125900,139293045,737,736,737,736,1270
|
|
20230613,125800,138357106,736,736,736,736,400
|
|
20230613,125700,138062706,735,735,735,735,979
|
|
20230613,125600,137343141,734,734,734,734,3
|
|
20230613,125500,137340939,734,734,734,734,0
|
|
20230613,125400,137340939,734,735,735,734,36
|
|
20230613,125300,137314512,733,733,733,733,0
|
|
20230613,125200,137314512,733,733,733,733,666
|
|
20230613,125100,136826334,733,733,733,733,0
|
|
20230613,125000,136826334,733,733,733,733,0
|
|
20230613,124900,136826334,733,733,733,733,170
|
|
20230613,124800,136701724,735,735,735,735,0
|
|
20230613,124700,136701724,735,735,735,733,1044
|
|
20230613,124600,135934472,733,733,733,733,0
|
|
20230613,124500,135934472,733,733,733,733,0
|
|
20230613,124400,135934472,733,733,733,733,1884
|
|
20230613,124300,134553500,734,734,734,734,5
|
|
20230613,124200,134549830,735,735,735,735,1
|
|
20230613,124100,134549095,733,733,733,733,0
|
|
20230613,124000,134549095,733,733,733,733,2543
|
|
20230613,123900,132685076,733,733,733,733,423
|
|
20230613,123800,132375017,735,735,735,735,0
|
|
20230613,123700,132375017,735,735,735,735,1956
|
|
20230613,123600,130937357,735,735,735,735,5
|
|
20230613,123500,130933682,735,735,735,735,139
|
|
20230613,123400,130831517,735,735,735,735,1
|
|
20230613,123300,130830782,732,734,734,732,12999
|
|
20230613,123200,121303231,735,735,735,735,100
|
|
20230613,123100,121229731,734,734,734,734,1300
|
|
20230613,123000,120275531,734,734,734,734,2000
|
|
20230613,122900,118807531,734,734,734,734,0
|
|
20230613,122800,118807531,734,734,734,734,611
|
|
20230613,122700,118359057,734,734,734,734,0
|
|
20230613,122600,118359057,734,734,734,734,0
|
|
20230613,122500,118359057,734,734,734,734,0
|
|
20230613,122400,118359057,734,734,734,734,0
|
|
20230613,122300,118359057,734,734,734,734,1000
|
|
20230613,122200,117625057,735,735,735,735,0
|
|
20230613,122100,117625057,735,735,735,735,0
|
|
20230613,122000,117625057,735,735,735,735,10
|
|
20230613,121900,117617707,734,735,735,734,761
|
|
20230613,121800,117058373,734,734,734,734,0
|
|
20230613,121700,117058373,734,734,734,734,0
|
|
20230613,121600,117058373,734,734,734,734,0
|
|
20230613,121500,117058373,734,734,734,734,0
|
|
20230613,121400,117058373,734,734,734,734,0
|
|
20230613,121300,117058373,734,734,734,734,0
|
|
20230613,121200,117058373,734,734,734,734,3
|
|
20230613,121100,117056171,734,734,734,734,0
|
|
20230613,121000,117056171,734,734,734,734,69
|
|
20230613,120900,117005525,737,737,737,737,0
|
|
20230613,120800,117005525,737,737,737,737,51
|
|
20230613,120700,116967938,734,734,734,734,1956
|
|
20230613,120600,115532234,734,734,734,734,467
|
|
20230613,120500,115189456,734,734,734,734,10
|
|
20230613,120400,115182116,734,735,735,734,7000
|
|
20230613,120300,110043948,736,736,736,736,44
|
|
20230613,120200,110011564,736,737,737,736,1645
|
|
20230613,120100,108800544,737,737,737,737,0
|
|
20230613,120000,108800544,737,737,737,737,0
|
|
20230613,115900,108800544,737,737,737,737,0
|
|
20230613,115800,108800544,737,737,737,737,0
|
|
20230613,115700,108800544,737,737,737,737,4
|
|
20230613,115600,108797596,736,736,736,736,0
|
|
20230613,115500,108797596,736,736,736,736,0
|
|
20230613,115400,108797596,736,736,736,736,0
|
|
20230613,115300,108797596,736,736,736,736,2
|
|
20230613,115200,108796124,736,736,736,736,6
|
|
20230613,115100,108791708,736,736,736,736,71
|
|
20230613,115000,108739452,736,736,736,736,0
|
|
20230613,114900,108739452,736,736,736,736,0
|
|
20230613,114800,108739452,736,736,736,736,10
|
|
20230613,114700,108732092,737,737,737,737,0
|
|
20230613,114600,108732092,737,737,737,737,5
|
|
20230613,114500,108728407,737,737,737,737,0
|
|
20230613,114400,108728407,737,737,737,737,0
|
|
20230613,114300,108728407,737,737,737,737,0
|
|
20230613,114200,108728407,737,737,737,737,0
|
|
20230613,114100,108728407,737,737,737,737,3
|
|
20230613,114000,108726196,737,737,737,737,745
|
|
20230613,113900,108177131,735,735,735,735,2
|
|
20230613,113800,108175661,735,735,735,735,465
|
|
20230613,113700,107833886,735,736,736,735,118
|
|
20230613,113600,107747150,737,737,737,737,0
|
|
20230613,113500,107747150,737,737,737,737,0
|
|
20230613,113400,107747150,737,737,737,737,5
|
|
20230613,113300,107743465,734,734,734,734,0
|
|
20230613,113200,107743465,734,734,734,734,69
|
|
20230613,113100,107692819,734,734,734,734,0
|
|
20230613,113000,107692819,734,734,734,734,0
|
|
20230613,112900,107692819,734,734,734,734,0
|
|
20230613,112800,107692819,734,734,734,734,0
|
|
20230613,112700,107692819,734,734,734,734,0
|
|
20230613,112600,107692819,734,734,734,734,0
|
|
20230613,112500,107692819,734,734,734,734,0
|
|
20230613,112400,107692819,734,734,734,734,0
|
|
20230613,112300,107692819,734,735,735,734,80
|
|
20230613,112200,107634098,734,734,734,734,467
|
|
20230613,112100,107291320,734,734,734,734,3255
|
|
20230613,112000,104902150,734,734,734,734,0
|
|
20230613,111900,104902150,734,734,734,734,489
|
|
20230613,111800,104543224,734,734,734,734,0
|
|
20230613,111700,104543224,734,734,734,734,0
|
|
20230613,111600,104543224,734,734,734,734,0
|
|
20230613,111500,104543224,734,734,734,734,0
|
|
20230613,111400,104543224,734,734,734,734,0
|
|
20230613,111300,104543224,734,735,735,734,69
|
|
20230613,111200,104492575,735,735,735,735,0
|
|
20230613,111100,104492575,735,735,735,735,99
|
|
20230613,111000,104419810,735,735,735,735,2690
|
|
20230613,110900,102442660,737,737,737,737,0
|
|
20230613,110800,102442660,737,737,737,737,0
|
|
20230613,110700,102442660,737,737,737,737,2
|
|
20230613,110600,102441186,737,737,737,737,0
|
|
20230613,110500,102441186,737,737,737,737,1
|
|
20230613,110400,102440449,734,734,734,734,0
|
|
20230613,110300,102440449,734,736,736,734,2500
|
|
20230613,110200,100603477,736,736,736,736,0
|
|
20230613,110100,100603477,736,736,736,736,1001
|
|
20230613,110000,99866741,737,737,737,737,0
|
|
20230613,105900,99866741,737,737,737,737,11
|
|
20230613,105800,99858634,737,737,737,737,0
|
|
20230613,105700,99858634,737,737,737,737,20
|
|
20230613,105600,99843894,735,735,735,735,0
|
|
20230613,105500,99843894,735,735,735,735,0
|
|
20230613,105400,99843894,735,735,735,735,69
|
|
20230613,105300,99793179,737,737,737,737,80
|
|
20230613,105200,99734219,737,737,737,737,1
|
|
20230613,105100,99733482,736,736,736,736,1
|
|
20230613,105000,99732746,737,737,737,737,0
|
|
20230613,104900,99732746,737,737,737,737,0
|
|
20230613,104800,99732746,737,737,737,737,20
|
|
20230613,104700,99718006,737,737,737,737,0
|
|
20230613,104600,99718006,737,737,737,737,6
|
|
20230613,104500,99713584,738,738,738,738,0
|
|
20230613,104400,99713584,738,738,738,738,1
|
|
20230613,104300,99712846,734,734,734,734,1000
|
|
20230613,104200,98978846,734,737,737,734,16669
|
|
20230613,104100,86725954,738,738,738,738,0
|
|
20230613,104000,86725954,738,738,738,738,0
|
|
20230613,103900,86725954,738,738,738,738,18
|
|
20230613,103800,86712670,738,738,738,738,1
|
|
20230613,103700,86711932,738,738,738,738,7
|
|
20230613,103600,86706766,738,736,738,736,2069
|
|
20230613,103500,85179982,738,738,738,738,2500
|
|
20230613,103400,83334982,738,738,738,738,0
|
|
20230613,103300,83334982,738,738,738,738,0
|
|
20230613,103200,83334982,738,737,738,737,600
|
|
20230613,103100,82892232,737,737,737,737,0
|
|
20230613,103000,82892232,737,737,737,737,0
|
|
20230613,102900,82892232,737,737,737,737,214
|
|
20230613,102800,82734514,737,737,737,737,0
|
|
20230613,102700,82734514,737,738,738,737,6663
|
|
20230613,102600,77823814,738,738,738,738,0
|
|
20230613,102500,77823814,738,738,738,738,15
|
|
20230613,102400,77812744,737,737,737,737,0
|
|
20230613,102300,77812744,737,738,738,737,510
|
|
20230613,102200,77436864,739,739,739,739,3
|
|
20230613,102100,77434647,737,737,737,737,2324
|
|
20230613,102000,75721859,738,738,738,738,80
|
|
20230613,101900,75662819,739,739,739,739,0
|
|
20230613,101800,75662819,739,739,739,739,138
|
|
20230613,101700,75560837,739,739,739,739,619
|
|
20230613,101600,75103396,740,739,740,739,5532
|
|
20230613,101500,71014507,739,736,739,736,8889
|
|
20230613,101400,64471920,735,735,735,735,3
|
|
20230613,101300,64469715,734,734,734,734,0
|
|
20230613,101200,64469715,734,734,734,734,1088
|
|
20230613,101100,63671123,736,736,736,736,212
|
|
20230613,101000,63515091,734,734,734,734,20
|
|
20230613,100900,63500411,734,734,734,734,0
|
|
20230613,100800,63500411,734,734,734,734,1338
|
|
20230613,100700,62518319,734,734,734,734,0
|
|
20230613,100600,62518319,734,734,734,734,2851
|
|
20230613,100500,60425685,734,735,735,734,300
|
|
20230613,100400,60205475,734,735,735,734,1556
|
|
20230613,100300,59062953,735,738,738,735,288
|
|
20230613,100200,58850673,738,738,738,738,0
|
|
20230613,100100,58850673,738,738,738,738,2
|
|
20230613,100000,58849197,733,733,733,733,0
|
|
20230613,095900,58849197,733,733,733,733,0
|
|
20230613,095800,58849197,733,734,734,733,1626
|
|
20230613,095700,57656908,734,734,734,734,0
|
|
20230613,095600,57656908,734,734,734,734,67
|
|
20230613,095500,57607730,734,734,734,734,612
|
|
20230613,095400,57158522,734,735,735,734,4823
|
|
20230613,095300,53617016,736,736,736,736,2000
|
|
20230613,095200,52145016,736,736,736,736,1557
|
|
20230613,095100,50999064,736,736,736,736,0
|
|
20230613,095000,50999064,736,736,736,736,0
|
|
20230613,094900,50999064,736,736,736,736,0
|
|
20230613,094800,50999064,736,736,736,736,0
|
|
20230613,094700,50999064,736,736,736,736,946
|
|
20230613,094600,50302808,736,736,736,736,1920
|
|
20230613,094500,48889688,736,736,736,736,88
|
|
20230613,094400,48824920,738,738,738,738,0
|
|
20230613,094300,48824920,738,738,738,738,0
|
|
20230613,094200,48824920,738,738,738,738,0
|
|
20230613,094100,48824920,738,738,738,738,407
|
|
20230613,094000,48524554,738,737,738,736,1616
|
|
20230613,093900,47333730,737,739,739,737,70
|
|
20230613,093800,47282133,739,739,739,739,0
|
|
20230613,093700,47282133,739,740,740,739,2
|
|
20230613,093600,47280654,741,740,741,737,90
|
|
20230613,093500,47214317,738,741,741,738,2
|
|
20230613,093400,47212838,741,738,741,737,1558
|
|
20230613,093300,46064430,741,741,741,741,10
|
|
20230613,093200,46057020,741,741,741,741,8
|
|
20230613,093100,46051092,741,737,741,737,27266
|
|
20230613,093000,25940584,737,737,737,737,1
|
|
20230613,092900,25939847,737,737,737,737,16
|
|
20230613,092800,25928055,737,736,737,736,2775
|
|
20230613,092700,23885645,736,736,736,736,88
|
|
20230613,092600,23820877,737,737,737,737,88
|
|
20230613,092500,23756021,737,737,737,737,177
|
|
20230613,092400,23625572,735,738,738,735,1177
|
|
20230613,092300,22758800,738,738,738,738,0
|
|
20230613,092200,22758800,738,738,738,738,1557
|
|
20230613,092100,21609734,740,739,740,739,4795
|
|
20230613,092000,18064369,738,737,738,737,2189
|
|
20230613,091900,16450174,737,737,737,737,0
|
|
20230613,091800,16450174,737,735,737,735,318
|
|
20230613,091700,16216200,736,736,736,736,1
|
|
20230613,091600,16215464,734,735,735,734,1558
|
|
20230613,091500,15070892,737,737,737,737,501
|
|
20230613,091400,14701655,737,737,737,737,0
|
|
20230613,091300,14701655,737,737,737,737,13
|
|
20230613,091200,14692074,735,736,736,735,2
|
|
20230613,091100,14690603,739,739,739,739,201
|
|
20230613,091000,14542064,739,737,739,735,1749
|
|
20230613,090900,13256129,737,738,738,737,2860
|
|
20230613,090800,11148259,738,738,738,738,0
|
|
20230613,090700,11148259,738,740,740,738,1206
|
|
20230613,090600,10258219,741,741,741,741,13
|
|
20230613,090500,10248586,741,739,741,739,1222
|
|
20230613,090400,9344024,737,737,737,737,2007
|
|
20230613,090300,7864865,737,737,737,737,0
|
|
20230613,090200,7864865,737,737,737,737,397
|
|
20230613,090100,7572276,739,737,739,737,5795
|
|
20230613,090000,3295548,736,733,736,733,4494
|