602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185900,75549766,762,762,762,762,2457
|
|
20230607,185800,75549766,762,762,762,762,0
|
|
20230607,185700,75549766,762,762,762,762,0
|
|
20230607,185600,75549766,762,762,762,762,0
|
|
20230607,185500,75549766,762,762,762,762,0
|
|
20230607,185400,75549766,762,762,762,762,0
|
|
20230607,185300,75549766,762,762,762,762,0
|
|
20230607,185200,75549766,762,762,762,762,0
|
|
20230607,185100,75549766,762,762,762,762,0
|
|
20230607,185000,75549766,762,762,762,762,0
|
|
20230607,184900,75549766,762,762,762,762,0
|
|
20230607,184800,75549766,762,762,762,762,0
|
|
20230607,184700,75549766,762,762,762,762,0
|
|
20230607,184600,75549766,762,762,762,762,0
|
|
20230607,184500,75549766,762,762,762,762,0
|
|
20230607,184400,75549766,762,762,762,762,0
|
|
20230607,184300,75549766,762,762,762,762,0
|
|
20230607,184200,75549766,762,762,762,762,0
|
|
20230607,184100,75549766,762,762,762,762,0
|
|
20230607,184000,75549766,762,762,762,762,0
|
|
20230607,183900,75549766,762,762,762,762,0
|
|
20230607,183800,75549766,762,762,762,762,0
|
|
20230607,183700,75549766,762,762,762,762,0
|
|
20230607,183600,75549766,762,762,762,762,0
|
|
20230607,183500,75549766,762,762,762,762,0
|
|
20230607,183400,75549766,762,762,762,762,0
|
|
20230607,183300,75549766,762,762,762,762,0
|
|
20230607,183200,75549766,762,762,762,762,0
|
|
20230607,183100,75549766,762,762,762,762,0
|
|
20230607,183000,75549766,762,762,762,762,0
|
|
20230607,182900,75549766,762,762,762,762,2457
|
|
20230607,182800,75549766,762,762,762,762,0
|
|
20230607,182700,75549766,762,762,762,762,0
|
|
20230607,182600,75549766,762,762,762,762,0
|
|
20230607,182500,75549766,762,762,762,762,0
|
|
20230607,182400,75549766,762,762,762,762,0
|
|
20230607,182300,75549766,762,762,762,762,0
|
|
20230607,182200,75549766,762,762,762,762,0
|
|
20230607,182100,75549766,762,762,762,762,0
|
|
20230607,182000,75549766,762,762,762,762,0
|
|
20230607,181900,75549766,762,762,762,762,0
|
|
20230607,181800,75549766,762,762,762,762,0
|
|
20230607,181700,75549766,762,762,762,762,0
|
|
20230607,181600,75549766,762,762,762,762,0
|
|
20230607,181500,75549766,762,762,762,762,0
|
|
20230607,181400,75549766,762,762,762,762,0
|
|
20230607,181300,75549766,762,762,762,762,0
|
|
20230607,181200,75549766,762,762,762,762,0
|
|
20230607,181100,75549766,762,762,762,762,0
|
|
20230607,181000,75549766,762,762,762,762,0
|
|
20230607,180900,75549766,762,762,762,762,0
|
|
20230607,180800,75549766,762,762,762,762,0
|
|
20230607,180700,75549766,762,762,762,762,0
|
|
20230607,180600,75549766,762,762,762,762,0
|
|
20230607,180500,75549766,762,762,762,762,0
|
|
20230607,180400,75549766,762,762,762,762,0
|
|
20230607,180300,75549766,762,762,762,762,0
|
|
20230607,180200,75549766,762,762,762,762,0
|
|
20230607,180100,75549766,762,762,762,762,0
|
|
20230607,180000,75549766,762,762,762,762,0
|
|
20230607,175900,75549766,762,762,762,762,2457
|
|
20230607,175800,75549766,762,762,762,762,0
|
|
20230607,175700,75549766,762,762,762,762,0
|
|
20230607,175600,75549766,762,762,762,762,0
|
|
20230607,175500,75549766,762,762,762,762,0
|
|
20230607,175400,75549766,762,762,762,762,0
|
|
20230607,175300,75549766,762,762,762,762,0
|
|
20230607,175200,75549766,762,762,762,762,0
|
|
20230607,175100,75549766,762,762,762,762,0
|
|
20230607,175000,75549766,762,762,762,762,0
|
|
20230607,174900,75549766,762,762,762,762,0
|
|
20230607,174800,75549766,762,762,762,762,0
|
|
20230607,174700,75549766,762,762,762,762,0
|
|
20230607,174600,75549766,762,762,762,762,0
|
|
20230607,174500,75549766,762,762,762,762,0
|
|
20230607,174400,75549766,762,762,762,762,0
|
|
20230607,174300,75549766,762,762,762,762,0
|
|
20230607,174200,75549766,762,762,762,762,0
|
|
20230607,174100,75549766,762,762,762,762,0
|
|
20230607,174000,75549766,762,762,762,762,0
|
|
20230607,173900,75549766,762,762,762,762,0
|
|
20230607,173800,75549766,762,762,762,762,0
|
|
20230607,173700,75549766,762,762,762,762,0
|
|
20230607,173600,75549766,762,762,762,762,0
|
|
20230607,173500,75549766,762,762,762,762,0
|
|
20230607,173400,75549766,762,762,762,762,0
|
|
20230607,173300,75549766,762,762,762,762,0
|
|
20230607,173200,75549766,762,762,762,762,0
|
|
20230607,173100,75549766,762,762,762,762,0
|
|
20230607,173000,75549766,762,762,762,762,0
|
|
20230607,172900,75549766,762,762,762,762,2457
|
|
20230607,172800,75549766,762,762,762,762,0
|
|
20230607,172700,75549766,762,762,762,762,0
|
|
20230607,172600,75549766,762,762,762,762,0
|
|
20230607,172500,75549766,762,762,762,762,0
|
|
20230607,172400,75549766,762,762,762,762,0
|
|
20230607,172300,75549766,762,762,762,762,0
|
|
20230607,172200,75549766,762,762,762,762,0
|
|
20230607,172100,75549766,762,762,762,762,0
|
|
20230607,172000,75549766,762,762,762,762,0
|
|
20230607,171900,75549766,762,762,762,762,0
|
|
20230607,171800,75549766,762,762,762,762,0
|
|
20230607,171700,75549766,762,762,762,762,0
|
|
20230607,171600,75549766,762,762,762,762,0
|
|
20230607,171500,75549766,762,762,762,762,0
|
|
20230607,171400,75549766,762,762,762,762,0
|
|
20230607,171300,75549766,762,762,762,762,0
|
|
20230607,171200,75549766,762,762,762,762,0
|
|
20230607,171100,75549766,762,762,762,762,0
|
|
20230607,171000,75549766,762,762,762,762,0
|
|
20230607,170900,75549766,762,762,762,762,0
|
|
20230607,170800,75549766,762,762,762,762,0
|
|
20230607,170700,75549766,762,762,762,762,0
|
|
20230607,170600,75549766,762,762,762,762,0
|
|
20230607,170500,75549766,762,762,762,762,0
|
|
20230607,170400,75549766,762,762,762,762,0
|
|
20230607,170300,75549766,762,762,762,762,0
|
|
20230607,170200,75549766,762,762,762,762,0
|
|
20230607,170100,75549766,762,762,762,762,0
|
|
20230607,170000,75549766,762,762,762,762,0
|
|
20230607,165900,75549766,762,762,762,762,2457
|
|
20230607,165800,75549766,762,762,762,762,0
|
|
20230607,165700,75549766,762,762,762,762,0
|
|
20230607,165600,75549766,762,762,762,762,0
|
|
20230607,165500,75549766,762,762,762,762,0
|
|
20230607,165400,75549766,762,762,762,762,0
|
|
20230607,165300,75549766,762,762,762,762,0
|
|
20230607,165200,75549766,762,762,762,762,0
|
|
20230607,165100,75549766,762,762,762,762,0
|
|
20230607,165000,75549766,762,762,762,762,0
|
|
20230607,164900,75549766,762,762,762,762,0
|
|
20230607,164800,75549766,762,762,762,762,0
|
|
20230607,164700,75549766,762,762,762,762,0
|
|
20230607,164600,75549766,762,762,762,762,0
|
|
20230607,164500,75549766,762,762,762,762,0
|
|
20230607,164400,75549766,762,762,762,762,0
|
|
20230607,164300,75549766,762,762,762,762,0
|
|
20230607,164200,75549766,762,762,762,762,0
|
|
20230607,164100,75549766,762,762,762,762,0
|
|
20230607,164000,75549766,762,762,762,762,0
|
|
20230607,163900,75549766,762,762,762,762,0
|
|
20230607,163800,75549766,762,762,762,762,0
|
|
20230607,163700,75549766,762,762,762,762,0
|
|
20230607,163600,75549766,762,762,762,762,0
|
|
20230607,163500,75549766,762,762,762,762,0
|
|
20230607,163400,75549766,762,762,762,762,0
|
|
20230607,163300,75549766,762,762,762,762,0
|
|
20230607,163200,75549766,762,762,762,762,0
|
|
20230607,163100,75549766,762,762,762,762,0
|
|
20230607,163000,75549766,762,762,762,762,0
|
|
20230607,162900,75549766,762,762,762,762,2457
|
|
20230607,162800,75549766,762,762,762,762,0
|
|
20230607,162700,75549766,762,762,762,762,0
|
|
20230607,162600,75549766,762,762,762,762,0
|
|
20230607,162500,75549766,762,762,762,762,0
|
|
20230607,162400,75549766,762,762,762,762,0
|
|
20230607,162300,75549766,762,762,762,762,0
|
|
20230607,162200,75549766,762,762,762,762,0
|
|
20230607,162100,75549766,762,762,762,762,0
|
|
20230607,162000,75549766,762,762,762,762,0
|
|
20230607,161900,75549766,762,762,762,762,0
|
|
20230607,161800,75549766,762,762,762,762,0
|
|
20230607,161700,75549766,762,762,762,762,0
|
|
20230607,161600,75549766,762,762,762,762,0
|
|
20230607,161500,75549766,762,762,762,762,0
|
|
20230607,161400,75549766,762,762,762,762,0
|
|
20230607,161300,75549766,762,762,762,762,0
|
|
20230607,161200,75549766,762,762,762,762,0
|
|
20230607,161100,75549766,762,762,762,762,0
|
|
20230607,161000,75549766,762,762,762,762,0
|
|
20230607,160900,75549766,762,762,762,762,0
|
|
20230607,160800,75549766,762,762,762,762,0
|
|
20230607,160700,75549766,762,762,762,762,0
|
|
20230607,160600,75549766,762,762,762,762,0
|
|
20230607,160500,75549766,762,762,762,762,0
|
|
20230607,160400,75549766,762,762,762,762,0
|
|
20230607,160300,75549766,762,762,762,762,0
|
|
20230607,160200,75549766,762,762,762,762,0
|
|
20230607,160100,75549766,762,762,762,762,0
|
|
20230607,160000,75549766,762,762,762,762,0
|
|
20230607,155900,75549766,762,762,762,762,2457
|
|
20230607,155800,75549766,762,762,762,762,0
|
|
20230607,155700,75549766,762,762,762,762,0
|
|
20230607,155600,75549766,762,762,762,762,0
|
|
20230607,155500,75549766,762,762,762,762,0
|
|
20230607,155400,75549766,762,762,762,762,0
|
|
20230607,155300,75549766,762,762,762,762,0
|
|
20230607,155200,75549766,762,762,762,762,0
|
|
20230607,155100,75549766,762,762,762,762,0
|
|
20230607,155000,75549766,762,762,762,762,0
|
|
20230607,154900,75549766,762,762,762,762,0
|
|
20230607,154800,75549766,762,762,762,762,0
|
|
20230607,154700,75549766,762,762,762,762,0
|
|
20230607,154600,75549766,762,762,762,762,0
|
|
20230607,154500,75549766,762,762,762,762,0
|
|
20230607,154400,75549766,762,762,762,762,0
|
|
20230607,154300,75549766,762,762,762,762,0
|
|
20230607,154200,75549766,762,762,762,762,0
|
|
20230607,154100,75549766,762,762,762,762,0
|
|
20230607,154000,75549766,762,762,762,762,0
|
|
20230607,153900,75549766,762,762,762,762,0
|
|
20230607,153800,75549766,762,762,762,762,0
|
|
20230607,153700,75549766,762,762,762,762,0
|
|
20230607,153600,75549766,762,762,762,762,0
|
|
20230607,153500,75549766,762,762,762,762,0
|
|
20230607,153400,75549766,762,762,762,762,0
|
|
20230607,153300,75549766,762,762,762,762,0
|
|
20230607,153200,75549766,762,762,762,762,0
|
|
20230607,153100,75549766,762,762,762,762,0
|
|
20230607,153000,75549766,762,762,762,762,2457
|
|
20230607,152900,73677532,760,760,760,760,0
|
|
20230607,152800,73677532,760,760,760,760,0
|
|
20230607,152700,73677532,760,760,760,760,0
|
|
20230607,152600,73677532,760,760,760,760,0
|
|
20230607,152500,73677532,760,760,760,760,0
|
|
20230607,152400,73677532,760,760,760,760,0
|
|
20230607,152300,73677532,760,760,760,760,0
|
|
20230607,152200,73677532,760,760,760,760,0
|
|
20230607,152100,73677532,760,760,760,760,0
|
|
20230607,152000,73677532,760,760,760,760,0
|
|
20230607,151900,73677532,760,760,760,760,0
|
|
20230607,151800,73677532,760,760,760,760,0
|
|
20230607,151700,73677532,760,760,760,760,0
|
|
20230607,151600,73677532,760,760,760,760,30
|
|
20230607,151500,73654732,760,760,760,760,3
|
|
20230607,151400,73652452,758,758,758,758,0
|
|
20230607,151300,73652452,758,758,758,758,0
|
|
20230607,151200,73652452,758,758,758,758,0
|
|
20230607,151100,73652452,758,758,758,758,0
|
|
20230607,151000,73652452,758,758,758,758,0
|
|
20230607,150900,73652452,758,758,758,758,1
|
|
20230607,150800,73651694,758,758,758,758,0
|
|
20230607,150700,73651694,758,758,758,758,0
|
|
20230607,150600,73651694,758,762,762,758,101
|
|
20230607,150500,73575130,760,760,760,760,1
|
|
20230607,150400,73574370,762,762,762,762,0
|
|
20230607,150300,73574370,762,762,762,762,1
|
|
20230607,150200,73573608,758,758,758,758,0
|
|
20230607,150100,73573608,758,760,762,758,4
|
|
20230607,150000,73570566,758,758,758,758,0
|
|
20230607,145900,73570566,758,758,758,758,0
|
|
20230607,145800,73570566,758,758,758,758,0
|
|
20230607,145700,73570566,758,758,758,758,281
|
|
20230607,145600,73357568,758,758,758,757,1470
|
|
20230607,145500,72244465,758,759,759,758,1322
|
|
20230607,145400,71241724,762,762,762,762,0
|
|
20230607,145300,71241724,762,762,762,762,0
|
|
20230607,145200,71241724,762,762,762,762,0
|
|
20230607,145100,71241724,762,762,762,762,0
|
|
20230607,145000,71241724,762,762,762,762,0
|
|
20230607,144900,71241724,762,762,762,762,0
|
|
20230607,144800,71241724,762,762,762,762,1
|
|
20230607,144700,71240962,762,762,762,762,0
|
|
20230607,144600,71240962,762,762,762,762,0
|
|
20230607,144500,71240962,762,762,762,762,0
|
|
20230607,144400,71240962,762,762,762,762,254
|
|
20230607,144300,71047414,762,761,762,761,52
|
|
20230607,144200,71007841,761,761,761,761,50
|
|
20230607,144100,70969791,762,762,762,762,0
|
|
20230607,144000,70969791,762,762,762,762,0
|
|
20230607,143900,70969791,762,762,762,762,0
|
|
20230607,143800,70969791,762,762,762,762,0
|
|
20230607,143700,70969791,762,762,762,762,1
|
|
20230607,143600,70969029,761,761,761,761,0
|
|
20230607,143500,70969029,761,761,761,761,0
|
|
20230607,143400,70969029,761,761,761,761,0
|
|
20230607,143300,70969029,761,761,761,761,0
|
|
20230607,143200,70969029,761,761,761,761,95
|
|
20230607,143100,70896734,761,761,761,761,197
|
|
20230607,143000,70746817,759,759,759,759,15
|
|
20230607,142900,70735432,761,761,761,761,0
|
|
20230607,142800,70735432,761,761,761,761,0
|
|
20230607,142700,70735432,761,761,761,761,0
|
|
20230607,142600,70735432,761,761,761,761,1
|
|
20230607,142500,70734671,759,759,759,759,0
|
|
20230607,142400,70734671,759,759,759,759,0
|
|
20230607,142300,70734671,759,759,759,759,0
|
|
20230607,142200,70734671,759,759,759,759,4
|
|
20230607,142100,70731635,761,761,761,761,0
|
|
20230607,142000,70731635,761,761,761,761,0
|
|
20230607,141900,70731635,761,761,761,761,0
|
|
20230607,141800,70731635,761,761,761,761,1000
|
|
20230607,141700,69970635,762,762,762,762,0
|
|
20230607,141600,69970635,762,762,762,762,0
|
|
20230607,141500,69970635,762,762,762,762,0
|
|
20230607,141400,69970635,762,762,762,762,1
|
|
20230607,141300,69969873,761,761,761,761,1000
|
|
20230607,141200,69208873,762,762,762,760,3632
|
|
20230607,141100,66447372,763,763,763,763,0
|
|
20230607,141000,66447372,763,763,763,763,0
|
|
20230607,140900,66447372,763,763,763,763,1
|
|
20230607,140800,66446609,763,763,763,763,0
|
|
20230607,140700,66446609,763,763,763,763,0
|
|
20230607,140600,66446609,763,763,763,763,4
|
|
20230607,140500,66443557,763,763,763,763,0
|
|
20230607,140400,66443557,763,763,763,763,0
|
|
20230607,140300,66443557,763,763,763,763,0
|
|
20230607,140200,66443557,763,763,763,763,0
|
|
20230607,140100,66443557,763,763,763,763,0
|
|
20230607,140000,66443557,763,763,763,763,0
|
|
20230607,135900,66443557,763,763,763,763,10
|
|
20230607,135800,66435927,761,761,761,761,0
|
|
20230607,135700,66435927,761,761,761,761,0
|
|
20230607,135600,66435927,761,761,761,761,0
|
|
20230607,135500,66435927,761,761,761,761,0
|
|
20230607,135400,66435927,761,761,761,761,0
|
|
20230607,135300,66435927,761,761,761,761,22
|
|
20230607,135200,66419185,763,763,763,763,0
|
|
20230607,135100,66419185,763,763,763,763,0
|
|
20230607,135000,66419185,763,763,763,763,0
|
|
20230607,134900,66419185,763,762,763,762,2
|
|
20230607,134800,66417660,762,762,762,762,0
|
|
20230607,134700,66417660,762,762,762,762,0
|
|
20230607,134600,66417660,762,762,762,762,100
|
|
20230607,134500,66341460,761,761,761,761,0
|
|
20230607,134400,66341460,761,761,761,761,242
|
|
20230607,134300,66157298,761,762,762,761,500
|
|
20230607,134200,65776735,762,763,763,762,650
|
|
20230607,134100,65281385,763,763,763,763,0
|
|
20230607,134000,65281385,763,763,763,763,0
|
|
20230607,133900,65281385,763,763,763,763,0
|
|
20230607,133800,65281385,763,763,763,763,0
|
|
20230607,133700,65281385,763,763,763,763,3
|
|
20230607,133600,65279096,762,762,762,762,0
|
|
20230607,133500,65279096,762,762,762,762,256
|
|
20230607,133400,65084024,763,763,763,763,0
|
|
20230607,133300,65084024,763,763,763,763,0
|
|
20230607,133200,65084024,763,763,763,763,0
|
|
20230607,133100,65084024,763,763,763,763,0
|
|
20230607,133000,65084024,763,763,763,763,50
|
|
20230607,132900,65045874,763,763,763,763,0
|
|
20230607,132800,65045874,763,763,763,763,0
|
|
20230607,132700,65045874,763,763,763,763,0
|
|
20230607,132600,65045874,763,763,763,763,0
|
|
20230607,132500,65045874,763,763,763,763,0
|
|
20230607,132400,65045874,763,763,763,763,0
|
|
20230607,132300,65045874,763,763,763,763,0
|
|
20230607,132200,65045874,763,763,763,763,0
|
|
20230607,132100,65045874,763,763,763,763,102
|
|
20230607,132000,64968048,764,764,764,764,0
|
|
20230607,131900,64968048,764,764,764,764,0
|
|
20230607,131800,64968048,764,764,764,764,0
|
|
20230607,131700,64968048,764,764,764,764,0
|
|
20230607,131600,64968048,764,764,764,764,0
|
|
20230607,131500,64968048,764,764,764,764,0
|
|
20230607,131400,64968048,764,764,764,764,0
|
|
20230607,131300,64968048,764,764,764,764,0
|
|
20230607,131200,64968048,764,764,764,764,0
|
|
20230607,131100,64968048,764,764,764,764,1
|
|
20230607,131000,64967284,764,764,764,764,0
|
|
20230607,130900,64967284,764,764,764,764,0
|
|
20230607,130800,64967284,764,764,764,764,0
|
|
20230607,130700,64967284,764,764,764,764,1294
|
|
20230607,130600,63978668,763,763,763,763,984
|
|
20230607,130500,63227876,763,763,763,763,0
|
|
20230607,130400,63227876,763,763,763,763,0
|
|
20230607,130300,63227876,763,763,763,763,0
|
|
20230607,130200,63227876,763,763,763,763,0
|
|
20230607,130100,63227876,763,763,763,763,16
|
|
20230607,130000,63215668,763,763,763,763,0
|
|
20230607,125900,63215668,763,763,763,763,0
|
|
20230607,125800,63215668,763,763,763,763,0
|
|
20230607,125700,63215668,763,763,763,763,0
|
|
20230607,125600,63215668,763,763,763,763,0
|
|
20230607,125500,63215668,763,763,763,763,0
|
|
20230607,125400,63215668,763,763,763,763,741
|
|
20230607,125300,62650285,764,764,764,764,0
|
|
20230607,125200,62650285,764,764,764,764,0
|
|
20230607,125100,62650285,764,764,764,764,0
|
|
20230607,125000,62650285,764,764,764,764,0
|
|
20230607,124900,62650285,764,764,764,764,0
|
|
20230607,124800,62650285,764,764,764,764,0
|
|
20230607,124700,62650285,764,764,764,764,0
|
|
20230607,124600,62650285,764,764,764,764,0
|
|
20230607,124500,62650285,764,764,764,764,0
|
|
20230607,124400,62650285,764,764,764,764,0
|
|
20230607,124300,62650285,764,764,764,764,20
|
|
20230607,124200,62635005,764,764,764,764,0
|
|
20230607,124100,62635005,764,764,764,764,0
|
|
20230607,124000,62635005,764,764,764,764,0
|
|
20230607,123900,62635005,764,764,764,764,0
|
|
20230607,123800,62635005,764,761,764,761,162
|
|
20230607,123700,62511679,763,763,763,763,907
|
|
20230607,123600,61819638,764,764,764,764,1
|
|
20230607,123500,61818874,763,763,763,763,0
|
|
20230607,123400,61818874,763,763,763,763,0
|
|
20230607,123300,61818874,763,763,763,763,0
|
|
20230607,123200,61818874,763,763,763,763,0
|
|
20230607,123100,61818874,763,763,763,763,0
|
|
20230607,123000,61818874,763,763,763,763,0
|
|
20230607,122900,61818874,763,763,763,763,0
|
|
20230607,122800,61818874,763,763,763,763,3
|
|
20230607,122700,61816585,765,765,765,765,0
|
|
20230607,122600,61816585,765,765,765,765,0
|
|
20230607,122500,61816585,765,765,765,765,3
|
|
20230607,122400,61814290,763,763,763,763,891
|
|
20230607,122300,61134457,763,763,763,763,0
|
|
20230607,122200,61134457,763,763,763,763,0
|
|
20230607,122100,61134457,763,763,763,763,0
|
|
20230607,122000,61134457,763,763,763,763,0
|
|
20230607,121900,61134457,763,763,763,763,14
|
|
20230607,121800,61123775,763,763,763,763,0
|
|
20230607,121700,61123775,763,763,763,763,0
|
|
20230607,121600,61123775,763,763,763,763,0
|
|
20230607,121500,61123775,763,763,763,763,0
|
|
20230607,121400,61123775,763,763,763,763,0
|
|
20230607,121300,61123775,763,763,763,763,13
|
|
20230607,121200,61113856,761,761,761,761,0
|
|
20230607,121100,61113856,761,761,761,761,0
|
|
20230607,121000,61113856,761,761,761,761,374
|
|
20230607,120900,60829242,761,761,761,761,0
|
|
20230607,120800,60829242,761,761,761,761,0
|
|
20230607,120700,60829242,761,761,761,761,0
|
|
20230607,120600,60829242,761,761,761,761,1000
|
|
20230607,120500,60068242,762,762,762,762,0
|
|
20230607,120400,60068242,762,762,762,762,0
|
|
20230607,120300,60068242,762,762,762,762,0
|
|
20230607,120200,60068242,762,762,762,762,0
|
|
20230607,120100,60068242,762,762,762,762,0
|
|
20230607,120000,60068242,762,762,762,762,0
|
|
20230607,115900,60068242,762,762,762,762,1251
|
|
20230607,115800,59114980,762,762,762,762,40
|
|
20230607,115700,59084500,762,762,762,762,28
|
|
20230607,115600,59063164,761,762,762,761,71
|
|
20230607,115500,59009078,762,763,763,762,1303
|
|
20230607,115400,58015966,764,764,764,764,71
|
|
20230607,115300,57961722,764,764,764,764,72
|
|
20230607,115200,57906714,764,764,764,764,72
|
|
20230607,115100,57851706,764,764,764,764,72
|
|
20230607,115000,57796698,764,764,764,764,155
|
|
20230607,114900,57678278,763,763,763,763,0
|
|
20230607,114800,57678278,763,764,764,763,214
|
|
20230607,114700,57514992,763,763,763,763,0
|
|
20230607,114600,57514992,763,763,763,763,270
|
|
20230607,114500,57308982,764,764,764,764,71
|
|
20230607,114400,57254738,764,764,764,764,72
|
|
20230607,114300,57199730,764,764,764,764,72
|
|
20230607,114200,57144722,764,765,765,764,144
|
|
20230607,114100,57034634,765,765,765,765,71
|
|
20230607,114000,56980319,765,765,765,765,72
|
|
20230607,113900,56925239,765,765,765,765,93
|
|
20230607,113800,56854094,765,765,765,765,72
|
|
20230607,113700,56799014,765,765,765,765,72
|
|
20230607,113600,56743934,764,764,764,764,74
|
|
20230607,113500,56687398,764,764,764,764,72
|
|
20230607,113400,56632390,764,764,764,764,72
|
|
20230607,113300,56577382,764,764,764,764,144
|
|
20230607,113200,56467366,764,764,764,764,71
|
|
20230607,113100,56413122,764,764,764,764,72
|
|
20230607,113000,56358114,762,762,762,762,0
|
|
20230607,112900,56358114,762,762,762,762,7
|
|
20230607,112800,56352780,761,761,761,761,1141
|
|
20230607,112700,55484479,762,764,764,762,784
|
|
20230607,112600,54886929,764,764,764,764,122
|
|
20230607,112500,54793721,764,764,764,764,72
|
|
20230607,112400,54738713,762,762,762,762,0
|
|
20230607,112300,54738713,762,764,764,762,2427
|
|
20230607,112200,52887613,764,765,765,764,187
|
|
20230607,112100,52744582,765,765,765,765,149
|
|
20230607,112000,52630597,765,765,765,765,149
|
|
20230607,111900,52516612,765,765,765,765,72
|
|
20230607,111800,52461532,765,765,765,765,121
|
|
20230607,111700,52368967,765,765,765,765,72
|
|
20230607,111600,52313887,764,764,764,764,222
|
|
20230607,111500,52144279,764,763,764,763,225
|
|
20230607,111400,51972532,763,763,763,763,432
|
|
20230607,111300,51642916,763,763,763,763,894
|
|
20230607,111200,50960794,763,763,763,763,100
|
|
20230607,111100,50884494,763,764,764,763,477
|
|
20230607,111000,50520439,764,763,764,763,550
|
|
20230607,110900,50100717,763,764,764,763,1624
|
|
20230607,110800,48861503,764,764,764,764,2710
|
|
20230607,110700,46791063,764,764,764,764,72
|
|
20230607,110600,46736055,764,764,764,764,72
|
|
20230607,110500,46681047,764,764,764,764,71
|
|
20230607,110400,46626803,764,764,764,764,72
|
|
20230607,110300,46571795,764,764,764,764,72
|
|
20230607,110200,46516787,764,764,764,764,72
|
|
20230607,110100,46461779,764,764,764,764,72
|
|
20230607,110000,46406771,764,764,764,764,0
|
|
20230607,105900,46406771,764,764,764,764,0
|
|
20230607,105800,46406771,764,764,764,764,287
|
|
20230607,105700,46187503,764,764,764,764,72
|
|
20230607,105600,46132495,764,764,764,764,71
|
|
20230607,105500,46078251,764,763,764,763,684
|
|
20230607,105400,45556287,763,763,764,763,477
|
|
20230607,105300,45192263,764,764,764,764,72
|
|
20230607,105200,45137255,763,764,764,763,79
|
|
20230607,105100,45076906,764,764,764,764,143
|
|
20230607,105000,44967654,764,764,764,764,73
|
|
20230607,104900,44911882,763,763,763,763,72
|
|
20230607,104800,44856946,763,763,763,763,72
|
|
20230607,104700,44802010,763,763,763,763,71
|
|
20230607,104600,44747837,763,763,763,763,73
|
|
20230607,104500,44692138,763,763,763,763,72
|
|
20230607,104400,44637202,763,763,763,763,1
|
|
20230607,104300,44636439,760,760,760,760,0
|
|
20230607,104200,44636439,760,763,763,760,872
|
|
20230607,104100,43972996,763,763,763,763,72
|
|
20230607,104000,43918060,763,763,763,763,0
|
|
20230607,103900,43918060,763,763,763,763,72
|
|
20230607,103800,43863124,761,763,763,761,478
|
|
20230607,103700,43498414,764,764,764,764,72
|
|
20230607,103600,43443406,763,762,763,762,846
|
|
20230607,103500,42797980,763,763,763,763,0
|
|
20230607,103400,42797980,763,763,763,763,0
|
|
20230607,103300,42797980,763,764,764,763,390
|
|
20230607,103200,42500246,764,764,764,764,72
|
|
20230607,103100,42445238,764,764,764,764,72
|
|
20230607,103000,42390230,764,764,764,764,139
|
|
20230607,102900,42284034,763,763,763,763,1
|
|
20230607,102800,42283271,762,762,762,762,7
|
|
20230607,102700,42277937,763,763,763,763,0
|
|
20230607,102600,42277937,763,762,763,762,226
|
|
20230607,102500,42105509,762,762,762,762,71
|
|
20230607,102400,42051407,762,762,762,762,1
|
|
20230607,102300,42050645,759,761,761,759,5400
|
|
20230607,102200,37950828,763,763,763,763,2783
|
|
20230607,102100,35827399,764,764,764,764,107
|
|
20230607,102000,35745651,763,763,763,763,2059
|
|
20230607,101900,34174634,763,762,763,762,285
|
|
20230607,101800,33957392,762,762,762,762,72
|
|
20230607,101700,33902528,762,762,762,762,143
|
|
20230607,101600,33793562,762,762,762,762,72
|
|
20230607,101500,33738698,762,762,762,762,72
|
|
20230607,101400,33683834,762,762,762,762,72
|
|
20230607,101300,33628970,762,762,762,762,72
|
|
20230607,101200,33574106,762,762,762,762,71
|
|
20230607,101100,33520004,762,762,762,762,72
|
|
20230607,101000,33465140,762,762,762,762,141
|
|
20230607,100900,33357698,762,763,763,762,19
|
|
20230607,100800,33343219,763,763,763,763,143
|
|
20230607,100700,33234110,763,763,763,763,72
|
|
20230607,100600,33179174,763,763,763,763,72
|
|
20230607,100500,33124238,763,763,763,763,73
|
|
20230607,100400,33068539,763,763,763,763,126
|
|
20230607,100300,32972401,761,761,761,761,17
|
|
20230607,100200,32959464,761,761,761,761,73
|
|
20230607,100100,32903911,760,760,760,760,0
|
|
20230607,100000,32903911,760,761,761,760,49
|
|
20230607,095900,32866624,758,758,758,758,820
|
|
20230607,095800,32245064,758,760,760,758,251
|
|
20230607,095700,32054356,759,759,759,759,659
|
|
20230607,095600,31554175,761,761,761,761,665
|
|
20230607,095500,31048110,764,763,764,763,29
|
|
20230607,095400,31025978,764,761,764,759,3068
|
|
20230607,095300,28692183,763,763,763,763,73
|
|
20230607,095200,28636484,763,763,763,763,72
|
|
20230607,095100,28581548,763,763,763,763,814
|
|
20230607,095000,27960466,763,762,763,762,72
|
|
20230607,094900,27905531,762,763,763,762,339
|
|
20230607,094800,27646891,763,763,763,763,0
|
|
20230607,094700,27646891,763,763,763,763,0
|
|
20230607,094600,27646891,763,763,763,763,253
|
|
20230607,094500,27453852,764,764,764,764,76
|
|
20230607,094400,27395788,764,764,764,764,72
|
|
20230607,094300,27340780,764,765,765,764,145
|
|
20230607,094200,27229927,765,765,765,765,72
|
|
20230607,094100,27174847,765,765,765,765,92
|
|
20230607,094000,27104467,765,765,765,765,105
|
|
20230607,093900,27024142,765,765,765,765,10
|
|
20230607,093800,27016492,765,765,765,765,11
|
|
20230607,093700,27008077,763,763,763,761,552
|
|
20230607,093600,26587439,763,765,765,763,204
|
|
20230607,093500,26431645,765,765,765,765,72
|
|
20230607,093400,26376565,765,765,765,765,144
|
|
20230607,093300,26266405,765,765,765,765,85
|
|
20230607,093200,26201380,765,765,765,765,71
|
|
20230607,093100,26147065,765,765,765,765,73
|
|
20230607,093000,26091220,765,765,765,765,72
|
|
20230607,092900,26036140,764,764,764,764,72
|
|
20230607,092800,25981132,764,764,764,764,0
|
|
20230607,092700,25981132,764,764,764,764,2000
|
|
20230607,092600,24453132,765,766,766,765,1352
|
|
20230607,092500,23418133,766,768,769,766,3572
|
|
20230607,092400,20679343,769,769,769,769,571
|
|
20230607,092300,20240244,769,764,769,764,5460
|
|
20230607,092200,16063163,764,764,764,764,99
|
|
20230607,092100,15987527,764,765,765,764,439
|
|
20230607,092000,15652032,764,764,764,764,287
|
|
20230607,091900,15432764,763,762,763,762,2955
|
|
20230607,091800,13180999,764,764,764,764,0
|
|
20230607,091700,13180999,764,764,764,764,1
|
|
20230607,091600,13180235,763,763,763,763,500
|
|
20230607,091500,12798735,764,764,765,764,960
|
|
20230607,091400,12065222,764,765,765,764,212
|
|
20230607,091300,11903052,765,765,765,765,643
|
|
20230607,091200,11411157,765,765,765,765,73
|
|
20230607,091100,11355312,764,762,764,762,381
|
|
20230607,091000,11064760,762,762,762,762,72
|
|
20230607,090900,11009896,762,762,762,762,234
|
|
20230607,090800,10831588,762,762,762,762,316
|
|
20230607,090700,10590796,762,762,762,762,471
|
|
20230607,090600,10231894,762,762,762,762,911
|
|
20230607,090500,9537712,762,762,762,762,4039
|
|
20230607,090400,6459994,762,762,764,762,744
|
|
20230607,090300,5892922,762,762,762,762,76
|
|
20230607,090200,5835010,760,760,760,760,57
|
|
20230607,090100,5791690,760,760,760,760,0
|
|
20230607,090000,5791690,760,750,760,749,7721
|