601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185800,105974403,793,793,793,793,2329
|
|
20230612,185700,105974403,793,793,793,793,0
|
|
20230612,185600,105974403,793,793,793,793,0
|
|
20230612,185500,105974403,793,793,793,793,0
|
|
20230612,185400,105974403,793,793,793,793,0
|
|
20230612,185300,105974403,793,793,793,793,0
|
|
20230612,185200,105974403,793,793,793,793,0
|
|
20230612,185100,105974403,793,793,793,793,0
|
|
20230612,185000,105974403,793,793,793,793,0
|
|
20230612,184900,105974403,793,793,793,793,0
|
|
20230612,184800,105974403,793,793,793,793,0
|
|
20230612,184700,105974403,793,793,793,793,0
|
|
20230612,184600,105974403,793,793,793,793,0
|
|
20230612,184500,105974403,793,793,793,793,0
|
|
20230612,184400,105974403,793,793,793,793,0
|
|
20230612,184300,105974403,793,793,793,793,0
|
|
20230612,184200,105974403,793,793,793,793,0
|
|
20230612,184100,105974403,793,793,793,793,0
|
|
20230612,184000,105974403,793,793,793,793,0
|
|
20230612,183900,105974403,793,793,793,793,0
|
|
20230612,183800,105974403,793,793,793,793,0
|
|
20230612,183700,105974403,793,793,793,793,0
|
|
20230612,183600,105974403,793,793,793,793,0
|
|
20230612,183500,105974403,793,793,793,793,0
|
|
20230612,183400,105974403,793,793,793,793,0
|
|
20230612,183300,105974403,793,793,793,793,0
|
|
20230612,183200,105974403,793,793,793,793,0
|
|
20230612,183100,105974403,793,793,793,793,0
|
|
20230612,183000,105974403,793,793,793,793,0
|
|
20230612,182900,105974403,793,793,793,793,0
|
|
20230612,182800,105974403,793,793,793,793,2329
|
|
20230612,182700,105974403,793,793,793,793,0
|
|
20230612,182600,105974403,793,793,793,793,0
|
|
20230612,182500,105974403,793,793,793,793,0
|
|
20230612,182400,105974403,793,793,793,793,0
|
|
20230612,182300,105974403,793,793,793,793,0
|
|
20230612,182200,105974403,793,793,793,793,0
|
|
20230612,182100,105974403,793,793,793,793,0
|
|
20230612,182000,105974403,793,793,793,793,0
|
|
20230612,181900,105974403,793,793,793,793,0
|
|
20230612,181800,105974403,793,793,793,793,0
|
|
20230612,181700,105974403,793,793,793,793,0
|
|
20230612,181600,105974403,793,793,793,793,0
|
|
20230612,181500,105974403,793,793,793,793,0
|
|
20230612,181400,105974403,793,793,793,793,0
|
|
20230612,181300,105974403,793,793,793,793,0
|
|
20230612,181200,105974403,793,793,793,793,0
|
|
20230612,181100,105974403,793,793,793,793,0
|
|
20230612,181000,105974403,793,793,793,793,0
|
|
20230612,180900,105974403,793,793,793,793,0
|
|
20230612,180800,105974403,793,793,793,793,0
|
|
20230612,180700,105974403,793,793,793,793,0
|
|
20230612,180600,105974403,793,793,793,793,0
|
|
20230612,180500,105974403,793,793,793,793,0
|
|
20230612,180400,105974403,793,793,793,793,0
|
|
20230612,180300,105974403,793,793,793,793,0
|
|
20230612,180200,105974403,793,793,793,793,0
|
|
20230612,180100,105974403,793,793,793,793,0
|
|
20230612,180000,105974403,793,793,793,793,0
|
|
20230612,175900,105974403,793,793,793,793,0
|
|
20230612,175800,105974403,793,793,793,793,2329
|
|
20230612,175700,105974403,793,793,793,793,0
|
|
20230612,175600,105974403,793,793,793,793,0
|
|
20230612,175500,105974403,793,793,793,793,0
|
|
20230612,175400,105974403,793,793,793,793,0
|
|
20230612,175300,105974403,793,793,793,793,0
|
|
20230612,175200,105974403,793,793,793,793,0
|
|
20230612,175100,105974403,793,793,793,793,0
|
|
20230612,175000,105974403,793,793,793,793,0
|
|
20230612,174900,105974403,793,793,793,793,0
|
|
20230612,174800,105974403,793,793,793,793,0
|
|
20230612,174700,105974403,793,793,793,793,0
|
|
20230612,174600,105974403,793,793,793,793,0
|
|
20230612,174500,105974403,793,793,793,793,0
|
|
20230612,174400,105974403,793,793,793,793,0
|
|
20230612,174300,105974403,793,793,793,793,0
|
|
20230612,174200,105974403,793,793,793,793,0
|
|
20230612,174100,105974403,793,793,793,793,0
|
|
20230612,174000,105974403,793,793,793,793,0
|
|
20230612,173900,105974403,793,793,793,793,0
|
|
20230612,173800,105974403,793,793,793,793,0
|
|
20230612,173700,105974403,793,793,793,793,0
|
|
20230612,173600,105974403,793,793,793,793,0
|
|
20230612,173500,105974403,793,793,793,793,0
|
|
20230612,173400,105974403,793,793,793,793,0
|
|
20230612,173300,105974403,793,793,793,793,0
|
|
20230612,173200,105974403,793,793,793,793,0
|
|
20230612,173100,105974403,793,793,793,793,0
|
|
20230612,173000,105974403,793,793,793,793,0
|
|
20230612,172900,105974403,793,793,793,793,0
|
|
20230612,172800,105974403,793,793,793,793,2329
|
|
20230612,172700,105974403,793,793,793,793,0
|
|
20230612,172600,105974403,793,793,793,793,0
|
|
20230612,172500,105974403,793,793,793,793,0
|
|
20230612,172400,105974403,793,793,793,793,0
|
|
20230612,172300,105974403,793,793,793,793,0
|
|
20230612,172200,105974403,793,793,793,793,0
|
|
20230612,172100,105974403,793,793,793,793,0
|
|
20230612,172000,105974403,793,793,793,793,0
|
|
20230612,171900,105974403,793,793,793,793,0
|
|
20230612,171800,105974403,793,793,793,793,0
|
|
20230612,171700,105974403,793,793,793,793,0
|
|
20230612,171600,105974403,793,793,793,793,0
|
|
20230612,171500,105974403,793,793,793,793,0
|
|
20230612,171400,105974403,793,793,793,793,0
|
|
20230612,171300,105974403,793,793,793,793,0
|
|
20230612,171200,105974403,793,793,793,793,0
|
|
20230612,171100,105974403,793,793,793,793,0
|
|
20230612,171000,105974403,793,793,793,793,0
|
|
20230612,170900,105974403,793,793,793,793,0
|
|
20230612,170800,105974403,793,793,793,793,0
|
|
20230612,170700,105974403,793,793,793,793,0
|
|
20230612,170600,105974403,793,793,793,793,0
|
|
20230612,170500,105974403,793,793,793,793,0
|
|
20230612,170400,105974403,793,793,793,793,0
|
|
20230612,170300,105974403,793,793,793,793,0
|
|
20230612,170200,105974403,793,793,793,793,0
|
|
20230612,170100,105974403,793,793,793,793,0
|
|
20230612,170000,105974403,793,793,793,793,0
|
|
20230612,165900,105974403,793,793,793,793,0
|
|
20230612,165800,105974403,793,793,793,793,2329
|
|
20230612,165700,105974403,793,793,793,793,0
|
|
20230612,165600,105974403,793,793,793,793,0
|
|
20230612,165500,105974403,793,793,793,793,0
|
|
20230612,165400,105974403,793,793,793,793,0
|
|
20230612,165300,105974403,793,793,793,793,0
|
|
20230612,165200,105974403,793,793,793,793,0
|
|
20230612,165100,105974403,793,793,793,793,0
|
|
20230612,165000,105974403,793,793,793,793,0
|
|
20230612,164900,105974403,793,793,793,793,0
|
|
20230612,164800,105974403,793,793,793,793,0
|
|
20230612,164700,105974403,793,793,793,793,0
|
|
20230612,164600,105974403,793,793,793,793,0
|
|
20230612,164500,105974403,793,793,793,793,0
|
|
20230612,164400,105974403,793,793,793,793,0
|
|
20230612,164300,105974403,793,793,793,793,0
|
|
20230612,164200,105974403,793,793,793,793,0
|
|
20230612,164100,105974403,793,793,793,793,0
|
|
20230612,164000,105974403,793,793,793,793,0
|
|
20230612,163900,105974403,793,793,793,793,0
|
|
20230612,163800,105974403,793,793,793,793,0
|
|
20230612,163700,105974403,793,793,793,793,0
|
|
20230612,163600,105974403,793,793,793,793,0
|
|
20230612,163500,105974403,793,793,793,793,0
|
|
20230612,163400,105974403,793,793,793,793,0
|
|
20230612,163300,105974403,793,793,793,793,0
|
|
20230612,163200,105974403,793,793,793,793,0
|
|
20230612,163100,105974403,793,793,793,793,0
|
|
20230612,163000,105974403,793,793,793,793,0
|
|
20230612,162900,105974403,793,793,793,793,0
|
|
20230612,162800,105974403,793,793,793,793,2329
|
|
20230612,162700,105974403,793,793,793,793,0
|
|
20230612,162600,105974403,793,793,793,793,0
|
|
20230612,162500,105974403,793,793,793,793,0
|
|
20230612,162400,105974403,793,793,793,793,0
|
|
20230612,162300,105974403,793,793,793,793,0
|
|
20230612,162200,105974403,793,793,793,793,0
|
|
20230612,162100,105974403,793,793,793,793,0
|
|
20230612,162000,105974403,793,793,793,793,0
|
|
20230612,161900,105974403,793,793,793,793,0
|
|
20230612,161800,105974403,793,793,793,793,0
|
|
20230612,161700,105974403,793,793,793,793,0
|
|
20230612,161600,105974403,793,793,793,793,0
|
|
20230612,161500,105974403,793,793,793,793,0
|
|
20230612,161400,105974403,793,793,793,793,0
|
|
20230612,161300,105974403,793,793,793,793,0
|
|
20230612,161200,105974403,793,793,793,793,0
|
|
20230612,161100,105974403,793,793,793,793,0
|
|
20230612,161000,105974403,793,793,793,793,0
|
|
20230612,160900,105974403,793,793,793,793,0
|
|
20230612,160800,105974403,793,793,793,793,0
|
|
20230612,160700,105974403,793,793,793,793,0
|
|
20230612,160600,105974403,793,793,793,793,0
|
|
20230612,160500,105974403,793,793,793,793,0
|
|
20230612,160400,105974403,793,793,793,793,0
|
|
20230612,160300,105974403,793,793,793,793,0
|
|
20230612,160200,105974403,793,793,793,793,0
|
|
20230612,160100,105974403,793,793,793,793,0
|
|
20230612,160000,105974403,793,793,793,793,0
|
|
20230612,155900,105974403,793,793,793,793,0
|
|
20230612,155800,105974403,793,793,793,793,2329
|
|
20230612,155700,105974403,793,793,793,793,0
|
|
20230612,155600,105974403,793,793,793,793,0
|
|
20230612,155500,105974403,793,793,793,793,0
|
|
20230612,155400,105974403,793,793,793,793,0
|
|
20230612,155300,105974403,793,793,793,793,0
|
|
20230612,155200,105974403,793,793,793,793,0
|
|
20230612,155100,105974403,793,793,793,793,0
|
|
20230612,155000,105974403,793,793,793,793,0
|
|
20230612,154900,105974403,793,793,793,793,0
|
|
20230612,154800,105974403,793,793,793,793,0
|
|
20230612,154700,105974403,793,793,793,793,0
|
|
20230612,154600,105974403,793,793,793,793,0
|
|
20230612,154500,105974403,793,793,793,793,0
|
|
20230612,154400,105974403,793,793,793,793,0
|
|
20230612,154300,105974403,793,793,793,793,0
|
|
20230612,154200,105974403,793,793,793,793,0
|
|
20230612,154100,105974403,793,793,793,793,0
|
|
20230612,154000,105974403,793,793,793,793,0
|
|
20230612,153900,105974403,793,793,793,793,0
|
|
20230612,153800,105974403,793,793,793,793,0
|
|
20230612,153700,105974403,793,793,793,793,0
|
|
20230612,153600,105974403,793,793,793,793,0
|
|
20230612,153500,105974403,793,793,793,793,0
|
|
20230612,153400,105974403,793,793,793,793,0
|
|
20230612,153300,105974403,793,793,793,793,0
|
|
20230612,153200,105974403,793,793,793,793,0
|
|
20230612,153100,105974403,793,793,793,793,0
|
|
20230612,153000,105974403,793,793,793,793,2329
|
|
20230612,152900,104127506,795,795,795,795,0
|
|
20230612,152800,104127506,795,795,795,795,0
|
|
20230612,152700,104127506,795,795,795,795,0
|
|
20230612,152600,104127506,795,795,795,795,0
|
|
20230612,152500,104127506,795,795,795,795,0
|
|
20230612,152400,104127506,795,795,795,795,0
|
|
20230612,152300,104127506,795,795,795,795,0
|
|
20230612,152200,104127506,795,795,795,795,0
|
|
20230612,152100,104127506,795,795,795,795,0
|
|
20230612,152000,104127506,795,795,795,795,0
|
|
20230612,151900,104127506,795,795,795,795,0
|
|
20230612,151800,104127506,795,795,795,795,0
|
|
20230612,151700,104127506,795,795,795,795,19
|
|
20230612,151600,104112401,795,795,795,795,281
|
|
20230612,151500,103889006,795,795,795,795,0
|
|
20230612,151400,103889006,795,795,795,795,100
|
|
20230612,151300,103809506,795,795,795,795,28
|
|
20230612,151200,103787246,795,795,795,795,0
|
|
20230612,151100,103787246,795,795,795,795,0
|
|
20230612,151000,103787246,795,794,795,794,3
|
|
20230612,150900,103784863,794,794,794,794,295
|
|
20230612,150800,103550633,795,794,795,794,3
|
|
20230612,150700,103548250,795,793,795,793,9
|
|
20230612,150600,103541107,795,795,796,795,57
|
|
20230612,150500,103495744,796,796,796,796,60
|
|
20230612,150400,103447984,796,796,796,796,0
|
|
20230612,150300,103447984,796,795,796,795,12
|
|
20230612,150200,103438443,796,796,796,796,0
|
|
20230612,150100,103438443,796,796,796,796,0
|
|
20230612,150000,103438443,796,794,796,791,310
|
|
20230612,145900,103192920,796,796,796,796,0
|
|
20230612,145800,103192920,796,796,796,796,0
|
|
20230612,145700,103192920,796,796,796,796,0
|
|
20230612,145600,103192920,796,796,796,796,0
|
|
20230612,145500,103192920,796,796,796,796,0
|
|
20230612,145400,103192920,796,796,796,796,0
|
|
20230612,145300,103192920,796,796,796,796,0
|
|
20230612,145200,103192920,796,796,796,796,0
|
|
20230612,145100,103192920,796,796,796,796,0
|
|
20230612,145000,103192920,796,796,796,796,0
|
|
20230612,144900,103192920,796,796,796,796,0
|
|
20230612,144800,103192920,796,796,796,796,0
|
|
20230612,144700,103192920,796,792,796,792,2
|
|
20230612,144600,103191332,797,797,797,797,0
|
|
20230612,144500,103191332,797,795,797,795,11
|
|
20230612,144400,103182578,795,795,795,795,0
|
|
20230612,144300,103182578,795,795,795,795,0
|
|
20230612,144200,103182578,795,795,795,795,1
|
|
20230612,144100,103181783,794,794,794,794,1
|
|
20230612,144000,103180989,794,794,794,794,0
|
|
20230612,143900,103180989,794,793,794,792,2617
|
|
20230612,143800,101105119,792,792,792,792,0
|
|
20230612,143700,101105119,792,792,792,792,0
|
|
20230612,143600,101105119,792,792,792,792,0
|
|
20230612,143500,101105119,792,790,792,790,3
|
|
20230612,143400,101102745,792,792,792,792,0
|
|
20230612,143300,101102745,792,790,792,790,1322
|
|
20230612,143200,100058363,793,791,793,790,9044
|
|
20230612,143100,92912792,793,791,793,791,14
|
|
20230612,143000,92901710,793,793,793,793,0
|
|
20230612,142900,92901710,793,791,793,791,185
|
|
20230612,142800,92755192,792,791,792,790,62
|
|
20230612,142700,92706179,792,790,792,790,33
|
|
20230612,142600,92680107,790,791,791,790,827
|
|
20230612,142500,92025979,792,791,792,791,46
|
|
20230612,142400,91989592,791,792,792,791,1244
|
|
20230612,142300,91005388,792,792,792,792,0
|
|
20230612,142200,91005388,792,791,792,791,13
|
|
20230612,142100,90995094,792,791,792,791,23
|
|
20230612,142000,90976900,793,792,793,791,47
|
|
20230612,141900,90939697,793,792,793,791,566
|
|
20230612,141800,90491290,793,793,793,792,108
|
|
20230612,141700,90405649,793,793,793,793,0
|
|
20230612,141600,90405649,793,793,793,793,0
|
|
20230612,141500,90405649,793,793,793,793,0
|
|
20230612,141400,90405649,793,793,793,793,1
|
|
20230612,141300,90404856,794,794,794,794,0
|
|
20230612,141200,90404856,794,793,794,793,2
|
|
20230612,141100,90403269,794,794,794,792,133
|
|
20230612,141000,90297677,794,794,794,794,0
|
|
20230612,140900,90297677,794,794,794,794,0
|
|
20230612,140800,90297677,794,793,794,793,14
|
|
20230612,140700,90286574,792,792,792,792,8
|
|
20230612,140600,90280238,792,792,792,792,8
|
|
20230612,140500,90273902,794,794,794,793,228
|
|
20230612,140400,90092875,793,793,793,793,0
|
|
20230612,140300,90092875,793,793,793,793,24
|
|
20230612,140200,90073843,793,793,793,793,0
|
|
20230612,140100,90073843,793,793,793,793,0
|
|
20230612,140000,90073843,793,793,793,793,0
|
|
20230612,135900,90073843,793,793,793,793,1
|
|
20230612,135800,90073050,793,793,793,793,0
|
|
20230612,135700,90073050,793,793,793,793,0
|
|
20230612,135600,90073050,793,792,793,792,10
|
|
20230612,135500,90065121,793,793,793,793,0
|
|
20230612,135400,90065121,793,793,793,793,0
|
|
20230612,135300,90065121,793,793,793,793,0
|
|
20230612,135200,90065121,793,793,793,793,0
|
|
20230612,135100,90065121,793,793,793,793,50
|
|
20230612,135000,90025471,794,794,794,794,0
|
|
20230612,134900,90025471,794,794,794,794,0
|
|
20230612,134800,90025471,794,794,794,794,0
|
|
20230612,134700,90025471,794,794,794,794,0
|
|
20230612,134600,90025471,794,792,794,792,10
|
|
20230612,134500,90017544,790,790,790,790,0
|
|
20230612,134400,90017544,790,789,790,789,11
|
|
20230612,134300,90008855,789,789,789,789,0
|
|
20230612,134200,90008855,789,789,789,789,34
|
|
20230612,134100,89982029,789,789,789,789,921
|
|
20230612,134000,89255360,788,788,788,788,7
|
|
20230612,133900,89249844,788,788,788,788,7
|
|
20230612,133800,89244328,789,788,789,788,201
|
|
20230612,133700,89085861,789,789,789,789,0
|
|
20230612,133600,89085861,789,789,789,789,0
|
|
20230612,133500,89085861,789,789,789,789,0
|
|
20230612,133400,89085861,789,789,789,789,0
|
|
20230612,133300,89085861,789,789,789,789,0
|
|
20230612,133200,89085861,789,789,789,789,1
|
|
20230612,133100,89085072,788,788,788,787,205
|
|
20230612,133000,88923533,788,788,788,788,0
|
|
20230612,132900,88923533,788,788,788,788,0
|
|
20230612,132800,88923533,788,788,788,788,0
|
|
20230612,132700,88923533,788,788,788,788,33
|
|
20230612,132600,88897529,792,792,792,792,0
|
|
20230612,132500,88897529,792,788,792,788,918
|
|
20230612,132400,88174135,788,788,788,788,5400
|
|
20230612,132300,83918935,788,788,788,788,0
|
|
20230612,132200,83918935,788,788,788,788,0
|
|
20230612,132100,83918935,788,788,788,788,0
|
|
20230612,132000,83918935,788,788,788,788,0
|
|
20230612,131900,83918935,788,788,788,788,400
|
|
20230612,131800,83603735,788,788,788,788,0
|
|
20230612,131700,83603735,788,788,788,788,1257
|
|
20230612,131600,82613219,788,788,788,788,1
|
|
20230612,131500,82612431,783,783,783,783,0
|
|
20230612,131400,82612431,783,783,783,783,0
|
|
20230612,131300,82612431,783,783,783,783,0
|
|
20230612,131200,82612431,783,783,783,783,0
|
|
20230612,131100,82612431,783,783,783,783,0
|
|
20230612,131000,82612431,783,783,783,783,0
|
|
20230612,130900,82612431,783,783,783,783,1369
|
|
20230612,130800,81540504,783,783,783,783,131
|
|
20230612,130700,81437931,782,782,782,782,0
|
|
20230612,130600,81437931,782,782,783,782,1692
|
|
20230612,130500,80114753,788,788,788,788,0
|
|
20230612,130400,80114753,788,784,788,783,1173
|
|
20230612,130300,79195265,788,788,788,783,2241
|
|
20230612,130200,77437498,788,788,788,785,55
|
|
20230612,130100,77394314,785,785,785,785,54
|
|
20230612,130000,77351924,785,785,785,785,1374
|
|
20230612,125900,76273334,787,787,787,787,105
|
|
20230612,125800,76190699,783,783,783,783,0
|
|
20230612,125700,76190699,783,783,783,783,0
|
|
20230612,125600,76190699,783,785,785,783,10839
|
|
20230612,125500,67682428,785,785,785,785,200
|
|
20230612,125400,67525428,785,785,785,785,609
|
|
20230612,125300,67047363,785,785,785,785,269
|
|
20230612,125200,66836198,785,785,785,785,1400
|
|
20230612,125100,65737198,785,788,788,785,3879
|
|
20230612,125000,62688789,788,788,788,786,5832
|
|
20230612,124900,58097154,789,791,791,789,3205
|
|
20230612,124800,55567109,795,795,795,795,0
|
|
20230612,124700,55567109,795,795,795,795,0
|
|
20230612,124600,55567109,795,795,795,795,0
|
|
20230612,124500,55567109,795,795,795,795,0
|
|
20230612,124400,55567109,795,795,795,795,0
|
|
20230612,124300,55567109,795,795,795,795,0
|
|
20230612,124200,55567109,795,795,795,795,0
|
|
20230612,124100,55567109,795,795,795,795,0
|
|
20230612,124000,55567109,795,795,795,795,0
|
|
20230612,123900,55567109,795,791,795,791,203
|
|
20230612,123800,55406532,797,797,797,797,1
|
|
20230612,123700,55405735,791,791,791,791,0
|
|
20230612,123600,55405735,791,791,791,791,29
|
|
20230612,123500,55382796,797,797,797,797,0
|
|
20230612,123400,55382796,797,797,797,797,0
|
|
20230612,123300,55382796,797,797,797,797,0
|
|
20230612,123200,55382796,797,797,797,797,0
|
|
20230612,123100,55382796,797,797,797,797,0
|
|
20230612,123000,55382796,797,797,797,797,0
|
|
20230612,122900,55382796,797,797,797,797,0
|
|
20230612,122800,55382796,797,797,797,797,126
|
|
20230612,122700,55282374,791,792,792,791,1200
|
|
20230612,122600,54333124,791,793,793,791,2304
|
|
20230612,122500,52510118,794,794,794,794,216
|
|
20230612,122400,52338614,793,793,793,793,0
|
|
20230612,122300,52338614,793,793,793,793,40
|
|
20230612,122200,52306894,793,794,794,793,6895
|
|
20230612,122100,46837292,794,794,794,794,5
|
|
20230612,122000,46833322,794,794,794,794,0
|
|
20230612,121900,46833322,794,794,794,794,2213
|
|
20230612,121800,45076200,795,795,795,795,100
|
|
20230612,121700,44996700,795,795,795,795,2975
|
|
20230612,121600,42631575,799,799,799,799,0
|
|
20230612,121500,42631575,799,799,799,799,0
|
|
20230612,121400,42631575,799,799,799,799,0
|
|
20230612,121300,42631575,799,799,799,799,0
|
|
20230612,121200,42631575,799,799,799,799,0
|
|
20230612,121100,42631575,799,799,799,799,0
|
|
20230612,121000,42631575,799,799,799,799,0
|
|
20230612,120900,42631575,799,799,799,799,0
|
|
20230612,120800,42631575,799,799,799,799,0
|
|
20230612,120700,42631575,799,799,799,799,0
|
|
20230612,120600,42631575,799,799,799,799,30
|
|
20230612,120500,42607605,799,799,799,799,0
|
|
20230612,120400,42607605,799,799,799,799,1
|
|
20230612,120300,42606806,798,798,798,798,0
|
|
20230612,120200,42606806,798,798,798,798,0
|
|
20230612,120100,42606806,798,798,798,798,0
|
|
20230612,120000,42606806,798,798,798,798,0
|
|
20230612,115900,42606806,798,798,798,798,0
|
|
20230612,115800,42606806,798,798,798,798,0
|
|
20230612,115700,42606806,798,798,798,798,0
|
|
20230612,115600,42606806,798,798,798,796,3278
|
|
20230612,115500,39997398,799,799,799,799,0
|
|
20230612,115400,39997398,799,799,799,799,0
|
|
20230612,115300,39997398,799,798,799,798,2
|
|
20230612,115200,39995801,797,797,797,797,1
|
|
20230612,115100,39995004,796,796,796,796,0
|
|
20230612,115000,39995004,796,797,797,796,31
|
|
20230612,114900,39970327,799,799,799,799,0
|
|
20230612,114800,39970327,799,798,799,798,11
|
|
20230612,114700,39961545,796,796,796,796,0
|
|
20230612,114600,39961545,796,796,796,796,0
|
|
20230612,114500,39961545,796,797,797,796,145
|
|
20230612,114400,39846039,799,799,799,799,50
|
|
20230612,114300,39806089,799,799,799,799,0
|
|
20230612,114200,39806089,799,799,799,799,0
|
|
20230612,114100,39806089,799,799,799,799,0
|
|
20230612,114000,39806089,799,799,799,799,16
|
|
20230612,113900,39793305,800,800,800,800,0
|
|
20230612,113800,39793305,800,800,800,800,0
|
|
20230612,113700,39793305,800,800,800,800,0
|
|
20230612,113600,39793305,800,800,800,800,0
|
|
20230612,113500,39793305,800,800,800,800,0
|
|
20230612,113400,39793305,800,800,800,800,0
|
|
20230612,113300,39793305,800,800,800,800,0
|
|
20230612,113200,39793305,800,800,800,800,0
|
|
20230612,113100,39793305,800,800,800,800,0
|
|
20230612,113000,39793305,800,800,800,800,0
|
|
20230612,112900,39793305,800,800,800,800,0
|
|
20230612,112800,39793305,800,799,800,799,2
|
|
20230612,112700,39791706,796,796,796,796,0
|
|
20230612,112600,39791706,796,796,796,796,0
|
|
20230612,112500,39791706,796,797,797,796,95
|
|
20230612,112400,39716036,796,796,796,796,0
|
|
20230612,112300,39716036,796,796,796,796,0
|
|
20230612,112200,39716036,796,796,796,796,1
|
|
20230612,112100,39715240,796,797,797,796,130
|
|
20230612,112000,39611756,797,797,797,797,0
|
|
20230612,111900,39611756,797,797,797,797,0
|
|
20230612,111800,39611756,797,797,797,797,0
|
|
20230612,111700,39611756,797,797,797,797,0
|
|
20230612,111600,39611756,797,797,797,797,0
|
|
20230612,111500,39611756,797,797,797,797,1649
|
|
20230612,111400,38297503,797,797,797,797,0
|
|
20230612,111300,38297503,797,799,799,797,6091
|
|
20230612,111200,33437195,800,800,800,800,0
|
|
20230612,111100,33437195,800,800,800,800,200
|
|
20230612,111000,33277195,800,800,800,800,1523
|
|
20230612,110900,32058795,799,799,799,799,0
|
|
20230612,110800,32058795,799,799,799,799,0
|
|
20230612,110700,32058795,799,799,799,799,254
|
|
20230612,110600,31855849,799,799,799,799,19
|
|
20230612,110500,31840668,799,799,799,799,1180
|
|
20230612,110400,30897848,799,799,799,799,0
|
|
20230612,110300,30897848,799,799,799,799,0
|
|
20230612,110200,30897848,799,799,799,799,0
|
|
20230612,110100,30897848,799,799,799,799,3
|
|
20230612,110000,30895451,800,799,800,799,69
|
|
20230612,105900,30840308,799,800,800,799,1562
|
|
20230612,105800,29590763,800,800,800,800,0
|
|
20230612,105700,29590763,800,800,800,800,0
|
|
20230612,105600,29590763,800,800,800,800,1
|
|
20230612,105500,29589963,806,806,806,806,0
|
|
20230612,105400,29589963,806,806,806,806,0
|
|
20230612,105300,29589963,806,806,806,806,0
|
|
20230612,105200,29589963,806,806,806,806,0
|
|
20230612,105100,29589963,806,806,806,806,0
|
|
20230612,105000,29589963,806,806,806,806,0
|
|
20230612,104900,29589963,806,806,806,806,0
|
|
20230612,104800,29589963,806,806,806,806,0
|
|
20230612,104700,29589963,806,806,806,806,0
|
|
20230612,104600,29589963,806,806,806,806,0
|
|
20230612,104500,29589963,806,806,806,806,0
|
|
20230612,104400,29589963,806,806,806,806,760
|
|
20230612,104300,28977403,806,806,806,806,1
|
|
20230612,104200,28976597,804,804,804,804,140
|
|
20230612,104100,28864037,804,804,804,804,0
|
|
20230612,104000,28864037,804,804,804,804,0
|
|
20230612,103900,28864037,804,804,804,804,0
|
|
20230612,103800,28864037,804,803,804,803,5
|
|
20230612,103700,28860021,804,804,804,804,0
|
|
20230612,103600,28860021,804,804,804,804,1
|
|
20230612,103500,28859217,799,801,801,798,3884
|
|
20230612,103400,25754242,806,805,806,805,2
|
|
20230612,103300,25752631,805,805,805,805,0
|
|
20230612,103200,25752631,805,805,805,805,1
|
|
20230612,103100,25751826,806,806,806,806,0
|
|
20230612,103000,25751826,806,806,806,806,0
|
|
20230612,102900,25751826,806,806,806,806,0
|
|
20230612,102800,25751826,806,806,806,806,0
|
|
20230612,102700,25751826,806,806,806,806,1
|
|
20230612,102600,25751020,806,806,806,806,0
|
|
20230612,102500,25751020,806,806,806,806,0
|
|
20230612,102400,25751020,806,806,806,806,0
|
|
20230612,102300,25751020,806,806,806,806,0
|
|
20230612,102200,25751020,806,801,806,801,101
|
|
20230612,102100,25670114,806,806,806,806,0
|
|
20230612,102000,25670114,806,806,806,806,0
|
|
20230612,101900,25670114,806,806,806,806,0
|
|
20230612,101800,25670114,806,805,806,805,2
|
|
20230612,101700,25668503,806,806,806,806,0
|
|
20230612,101600,25668503,806,806,806,806,0
|
|
20230612,101500,25668503,806,806,806,806,0
|
|
20230612,101400,25668503,806,806,806,806,0
|
|
20230612,101300,25668503,806,806,806,806,0
|
|
20230612,101200,25668503,806,806,806,806,0
|
|
20230612,101100,25668503,806,806,806,806,0
|
|
20230612,101000,25668503,806,806,806,806,1
|
|
20230612,100900,25667697,801,801,801,801,0
|
|
20230612,100800,25667697,801,801,801,801,0
|
|
20230612,100700,25667697,801,801,801,801,0
|
|
20230612,100600,25667697,801,801,801,801,38
|
|
20230612,100500,25637259,801,801,801,801,0
|
|
20230612,100400,25637259,801,801,801,801,0
|
|
20230612,100300,25637259,801,801,801,801,0
|
|
20230612,100200,25637259,801,801,801,801,40
|
|
20230612,100100,25605219,801,801,801,801,0
|
|
20230612,100000,25605219,801,801,801,801,100
|
|
20230612,095900,25525119,801,802,802,801,954
|
|
20230612,095800,24760465,806,806,806,806,0
|
|
20230612,095700,24760465,806,806,806,806,0
|
|
20230612,095600,24760465,806,806,806,806,1
|
|
20230612,095500,24759659,806,806,806,806,1
|
|
20230612,095400,24758853,801,801,801,801,0
|
|
20230612,095300,24758853,801,801,801,801,0
|
|
20230612,095200,24758853,801,801,801,801,134
|
|
20230612,095100,24651519,800,800,800,800,0
|
|
20230612,095000,24651519,800,802,802,800,2010
|
|
20230612,094900,23042101,802,805,805,802,1500
|
|
20230612,094800,21838510,807,807,807,807,0
|
|
20230612,094700,21838510,807,807,807,807,0
|
|
20230612,094600,21838510,807,805,807,805,13
|
|
20230612,094500,21828025,807,806,807,806,100
|
|
20230612,094400,21747326,807,807,807,806,3
|
|
20230612,094300,21744906,805,805,805,805,27
|
|
20230612,094200,21723171,805,805,805,805,0
|
|
20230612,094100,21723171,805,805,805,805,0
|
|
20230612,094000,21723171,805,805,805,805,0
|
|
20230612,093900,21723171,805,804,806,802,1068
|
|
20230612,093800,20865183,804,804,804,804,14
|
|
20230612,093700,20853927,807,806,807,806,31
|
|
20230612,093600,20828940,804,804,804,804,0
|
|
20230612,093500,20828940,804,804,804,804,0
|
|
20230612,093400,20828940,804,806,806,804,1371
|
|
20230612,093300,19725286,806,806,806,806,3
|
|
20230612,093200,19722868,806,806,806,806,96
|
|
20230612,093100,19645492,806,806,806,806,0
|
|
20230612,093000,19645492,806,806,806,806,14
|
|
20230612,092900,19634208,806,806,806,806,1
|
|
20230612,092800,19633402,805,805,805,805,0
|
|
20230612,092700,19633402,805,805,805,805,73
|
|
20230612,092600,19574637,806,806,806,806,73
|
|
20230612,092500,19515799,806,806,806,806,3
|
|
20230612,092400,19513381,806,806,806,806,10
|
|
20230612,092300,19505321,806,806,806,806,2035
|
|
20230612,092200,17865111,806,806,806,806,0
|
|
20230612,092100,17865111,806,806,806,806,0
|
|
20230612,092000,17865111,806,805,806,805,2
|
|
20230612,091900,17863500,806,806,806,806,23
|
|
20230612,091800,17844962,806,806,806,806,0
|
|
20230612,091700,17844962,806,806,806,806,5
|
|
20230612,091600,17840932,805,805,805,805,309
|
|
20230612,091500,17592187,806,806,806,806,0
|
|
20230612,091400,17592187,806,806,806,806,0
|
|
20230612,091300,17592187,806,805,806,805,226
|
|
20230612,091200,17410231,805,806,806,805,934
|
|
20230612,091100,16658078,806,806,806,806,4
|
|
20230612,091000,16654854,806,806,806,806,10
|
|
20230612,090900,16646794,806,806,806,806,101
|
|
20230612,090800,16565388,808,808,808,808,0
|
|
20230612,090700,16565388,808,808,808,808,0
|
|
20230612,090600,16565388,808,806,808,806,6473
|
|
20230612,090500,11348148,806,805,806,805,1601
|
|
20230612,090400,10057842,805,805,805,805,501
|
|
20230612,090300,9654537,806,808,808,806,64
|
|
20230612,090200,9602879,808,808,808,807,724
|
|
20230612,090100,9018088,808,808,808,808,0
|
|
20230612,090000,9018088,808,808,808,808,11161
|