595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185200,82583254,765,765,765,765,3844
|
|
20230612,185100,82583254,765,765,765,765,0
|
|
20230612,185000,82583254,765,765,765,765,0
|
|
20230612,184900,82583254,765,765,765,765,0
|
|
20230612,184800,82583254,765,765,765,765,0
|
|
20230612,184700,82583254,765,765,765,765,0
|
|
20230612,184600,82583254,765,765,765,765,0
|
|
20230612,184500,82583254,765,765,765,765,0
|
|
20230612,184400,82583254,765,765,765,765,0
|
|
20230612,184300,82583254,765,765,765,765,0
|
|
20230612,184200,82583254,765,765,765,765,0
|
|
20230612,184100,82583254,765,765,765,765,0
|
|
20230612,184000,82583254,765,765,765,765,0
|
|
20230612,183900,82583254,765,765,765,765,0
|
|
20230612,183800,82583254,765,765,765,765,0
|
|
20230612,183700,82583254,765,765,765,765,0
|
|
20230612,183600,82583254,765,765,765,765,0
|
|
20230612,183500,82583254,765,765,765,765,0
|
|
20230612,183400,82583254,765,765,765,765,0
|
|
20230612,183300,82583254,765,765,765,765,0
|
|
20230612,183200,82583254,765,765,765,765,0
|
|
20230612,183100,82583254,765,765,765,765,0
|
|
20230612,183000,82583254,765,765,765,765,0
|
|
20230612,182900,82583254,765,765,765,765,0
|
|
20230612,182800,82583254,765,765,765,765,0
|
|
20230612,182700,82583254,765,765,765,765,0
|
|
20230612,182600,82583254,765,765,765,765,0
|
|
20230612,182500,82583254,765,765,765,765,0
|
|
20230612,182400,82583254,765,765,765,765,0
|
|
20230612,182300,82583254,765,765,765,765,0
|
|
20230612,182200,82583254,765,765,765,765,3844
|
|
20230612,182100,82583254,765,765,765,765,0
|
|
20230612,182000,82583254,765,765,765,765,0
|
|
20230612,181900,82583254,765,765,765,765,0
|
|
20230612,181800,82583254,765,765,765,765,0
|
|
20230612,181700,82583254,765,765,765,765,0
|
|
20230612,181600,82583254,765,765,765,765,0
|
|
20230612,181500,82583254,765,765,765,765,0
|
|
20230612,181400,82583254,765,765,765,765,0
|
|
20230612,181300,82583254,765,765,765,765,0
|
|
20230612,181200,82583254,765,765,765,765,0
|
|
20230612,181100,82583254,765,765,765,765,0
|
|
20230612,181000,82583254,765,765,765,765,0
|
|
20230612,180900,82583254,765,765,765,765,0
|
|
20230612,180800,82583254,765,765,765,765,0
|
|
20230612,180700,82583254,765,765,765,765,0
|
|
20230612,180600,82583254,765,765,765,765,0
|
|
20230612,180500,82583254,765,765,765,765,0
|
|
20230612,180400,82583254,765,765,765,765,0
|
|
20230612,180300,82583254,765,765,765,765,0
|
|
20230612,180200,82583254,765,765,765,765,0
|
|
20230612,180100,82583254,765,765,765,765,0
|
|
20230612,180000,82583254,765,765,765,765,0
|
|
20230612,175900,82583254,765,765,765,765,0
|
|
20230612,175800,82583254,765,765,765,765,0
|
|
20230612,175700,82583254,765,765,765,765,0
|
|
20230612,175600,82583254,765,765,765,765,0
|
|
20230612,175500,82583254,765,765,765,765,0
|
|
20230612,175400,82583254,765,765,765,765,0
|
|
20230612,175300,82583254,765,765,765,765,0
|
|
20230612,175200,82583254,765,765,765,765,3844
|
|
20230612,175100,82583254,765,765,765,765,0
|
|
20230612,175000,82583254,765,765,765,765,0
|
|
20230612,174900,82583254,765,765,765,765,0
|
|
20230612,174800,82583254,765,765,765,765,0
|
|
20230612,174700,82583254,765,765,765,765,0
|
|
20230612,174600,82583254,765,765,765,765,0
|
|
20230612,174500,82583254,765,765,765,765,0
|
|
20230612,174400,82583254,765,765,765,765,0
|
|
20230612,174300,82583254,765,765,765,765,0
|
|
20230612,174200,82583254,765,765,765,765,0
|
|
20230612,174100,82583254,765,765,765,765,0
|
|
20230612,174000,82583254,765,765,765,765,0
|
|
20230612,173900,82583254,765,765,765,765,0
|
|
20230612,173800,82583254,765,765,765,765,0
|
|
20230612,173700,82583254,765,765,765,765,0
|
|
20230612,173600,82583254,765,765,765,765,0
|
|
20230612,173500,82583254,765,765,765,765,0
|
|
20230612,173400,82583254,765,765,765,765,0
|
|
20230612,173300,82583254,765,765,765,765,0
|
|
20230612,173200,82583254,765,765,765,765,0
|
|
20230612,173100,82583254,765,765,765,765,0
|
|
20230612,173000,82583254,765,765,765,765,0
|
|
20230612,172900,82583254,765,765,765,765,0
|
|
20230612,172800,82583254,765,765,765,765,0
|
|
20230612,172700,82583254,765,765,765,765,0
|
|
20230612,172600,82583254,765,765,765,765,0
|
|
20230612,172500,82583254,765,765,765,765,0
|
|
20230612,172400,82583254,765,765,765,765,0
|
|
20230612,172300,82583254,765,765,765,765,0
|
|
20230612,172200,82583254,765,765,765,765,3844
|
|
20230612,172100,82583254,765,765,765,765,0
|
|
20230612,172000,82583254,765,765,765,765,0
|
|
20230612,171900,82583254,765,765,765,765,0
|
|
20230612,171800,82583254,765,765,765,765,0
|
|
20230612,171700,82583254,765,765,765,765,0
|
|
20230612,171600,82583254,765,765,765,765,0
|
|
20230612,171500,82583254,765,765,765,765,0
|
|
20230612,171400,82583254,765,765,765,765,0
|
|
20230612,171300,82583254,765,765,765,765,0
|
|
20230612,171200,82583254,765,765,765,765,0
|
|
20230612,171100,82583254,765,765,765,765,0
|
|
20230612,171000,82583254,765,765,765,765,0
|
|
20230612,170900,82583254,765,765,765,765,0
|
|
20230612,170800,82583254,765,765,765,765,0
|
|
20230612,170700,82583254,765,765,765,765,0
|
|
20230612,170600,82583254,765,765,765,765,0
|
|
20230612,170500,82583254,765,765,765,765,0
|
|
20230612,170400,82583254,765,765,765,765,0
|
|
20230612,170300,82583254,765,765,765,765,0
|
|
20230612,170200,82583254,765,765,765,765,0
|
|
20230612,170100,82583254,765,765,765,765,0
|
|
20230612,170000,82583254,765,765,765,765,0
|
|
20230612,165900,82583254,765,765,765,765,0
|
|
20230612,165800,82583254,765,765,765,765,0
|
|
20230612,165700,82583254,765,765,765,765,0
|
|
20230612,165600,82583254,765,765,765,765,0
|
|
20230612,165500,82583254,765,765,765,765,0
|
|
20230612,165400,82583254,765,765,765,765,0
|
|
20230612,165300,82583254,765,765,765,765,0
|
|
20230612,165200,82583254,765,765,765,765,3844
|
|
20230612,165100,82583254,765,765,765,765,0
|
|
20230612,165000,82583254,765,765,765,765,0
|
|
20230612,164900,82583254,765,765,765,765,0
|
|
20230612,164800,82583254,765,765,765,765,0
|
|
20230612,164700,82583254,765,765,765,765,0
|
|
20230612,164600,82583254,765,765,765,765,0
|
|
20230612,164500,82583254,765,765,765,765,0
|
|
20230612,164400,82583254,765,765,765,765,0
|
|
20230612,164300,82583254,765,765,765,765,0
|
|
20230612,164200,82583254,765,765,765,765,0
|
|
20230612,164100,82583254,765,765,765,765,0
|
|
20230612,164000,82583254,765,765,765,765,0
|
|
20230612,163900,82583254,765,765,765,765,0
|
|
20230612,163800,82583254,765,765,765,765,0
|
|
20230612,163700,82583254,765,765,765,765,0
|
|
20230612,163600,82583254,765,765,765,765,0
|
|
20230612,163500,82583254,765,765,765,765,0
|
|
20230612,163400,82583254,765,765,765,765,0
|
|
20230612,163300,82583254,765,765,765,765,0
|
|
20230612,163200,82583254,765,765,765,765,0
|
|
20230612,163100,82583254,765,765,765,765,0
|
|
20230612,163000,82583254,765,765,765,765,0
|
|
20230612,162900,82583254,765,765,765,765,0
|
|
20230612,162800,82583254,765,765,765,765,0
|
|
20230612,162700,82583254,765,765,765,765,0
|
|
20230612,162600,82583254,765,765,765,765,0
|
|
20230612,162500,82583254,765,765,765,765,0
|
|
20230612,162400,82583254,765,765,765,765,0
|
|
20230612,162300,82583254,765,765,765,765,0
|
|
20230612,162200,82583254,765,765,765,765,3844
|
|
20230612,162100,82583254,765,765,765,765,0
|
|
20230612,162000,82583254,765,765,765,765,0
|
|
20230612,161900,82583254,765,765,765,765,0
|
|
20230612,161800,82583254,765,765,765,765,0
|
|
20230612,161700,82583254,765,765,765,765,0
|
|
20230612,161600,82583254,765,765,765,765,0
|
|
20230612,161500,82583254,765,765,765,765,0
|
|
20230612,161400,82583254,765,765,765,765,0
|
|
20230612,161300,82583254,765,765,765,765,0
|
|
20230612,161200,82583254,765,765,765,765,0
|
|
20230612,161100,82583254,765,765,765,765,0
|
|
20230612,161000,82583254,765,765,765,765,0
|
|
20230612,160900,82583254,765,765,765,765,0
|
|
20230612,160800,82583254,765,765,765,765,0
|
|
20230612,160700,82583254,765,765,765,765,0
|
|
20230612,160600,82583254,765,765,765,765,0
|
|
20230612,160500,82583254,765,765,765,765,0
|
|
20230612,160400,82583254,765,765,765,765,0
|
|
20230612,160300,82583254,765,765,765,765,0
|
|
20230612,160200,82583254,765,765,765,765,0
|
|
20230612,160100,82583254,765,765,765,765,0
|
|
20230612,160000,82583254,765,765,765,765,0
|
|
20230612,155900,82583254,765,765,765,765,0
|
|
20230612,155800,82583254,765,765,765,765,0
|
|
20230612,155700,82583254,765,765,765,765,0
|
|
20230612,155600,82583254,765,765,765,765,0
|
|
20230612,155500,82583254,765,765,765,765,0
|
|
20230612,155400,82583254,765,765,765,765,0
|
|
20230612,155300,82583254,765,765,765,765,0
|
|
20230612,155200,82583254,765,765,765,765,3844
|
|
20230612,155100,82583254,765,765,765,765,0
|
|
20230612,155000,82583254,765,765,765,765,0
|
|
20230612,154900,82583254,765,765,765,765,0
|
|
20230612,154800,82583254,765,765,765,765,0
|
|
20230612,154700,82583254,765,765,765,765,0
|
|
20230612,154600,82583254,765,765,765,765,0
|
|
20230612,154500,82583254,765,765,765,765,0
|
|
20230612,154400,82583254,765,765,765,765,0
|
|
20230612,154300,82583254,765,765,765,765,0
|
|
20230612,154200,82583254,765,765,765,765,0
|
|
20230612,154100,82583254,765,765,765,765,0
|
|
20230612,154000,82583254,765,765,765,765,0
|
|
20230612,153900,82583254,765,765,765,765,0
|
|
20230612,153800,82583254,765,765,765,765,0
|
|
20230612,153700,82583254,765,765,765,765,0
|
|
20230612,153600,82583254,765,765,765,765,0
|
|
20230612,153500,82583254,765,765,765,765,0
|
|
20230612,153400,82583254,765,765,765,765,0
|
|
20230612,153300,82583254,765,765,765,765,0
|
|
20230612,153200,82583254,765,765,765,765,0
|
|
20230612,153100,82583254,765,765,765,765,0
|
|
20230612,153000,82583254,765,765,765,765,3844
|
|
20230612,152900,79642594,770,770,770,770,0
|
|
20230612,152800,79642594,770,770,770,770,0
|
|
20230612,152700,79642594,770,770,770,770,0
|
|
20230612,152600,79642594,770,770,770,770,0
|
|
20230612,152500,79642594,770,770,770,770,0
|
|
20230612,152400,79642594,770,770,770,770,0
|
|
20230612,152300,79642594,770,770,770,770,0
|
|
20230612,152200,79642594,770,770,770,770,0
|
|
20230612,152100,79642594,770,770,770,770,0
|
|
20230612,152000,79642594,770,770,770,770,0
|
|
20230612,151900,79642594,770,769,770,769,3
|
|
20230612,151800,79640286,770,772,773,770,69
|
|
20230612,151700,79587033,773,773,773,773,5
|
|
20230612,151600,79583168,774,774,774,774,0
|
|
20230612,151500,79583168,774,774,774,774,0
|
|
20230612,151400,79583168,774,774,774,774,0
|
|
20230612,151300,79583168,774,774,774,774,0
|
|
20230612,151200,79583168,774,774,774,774,0
|
|
20230612,151100,79583168,774,774,774,774,0
|
|
20230612,151000,79583168,774,774,774,774,0
|
|
20230612,150900,79583168,774,774,774,774,0
|
|
20230612,150800,79583168,774,774,774,774,0
|
|
20230612,150700,79583168,774,774,774,774,0
|
|
20230612,150600,79583168,774,774,774,774,0
|
|
20230612,150500,79583168,774,774,774,774,0
|
|
20230612,150400,79583168,774,773,774,772,1900
|
|
20230612,150300,78116361,774,774,774,774,0
|
|
20230612,150200,78116361,774,774,774,774,0
|
|
20230612,150100,78116361,774,774,774,774,0
|
|
20230612,150000,78116361,774,774,774,774,0
|
|
20230612,145900,78116361,774,774,774,774,0
|
|
20230612,145800,78116361,774,774,774,774,0
|
|
20230612,145700,78116361,774,774,774,774,0
|
|
20230612,145600,78116361,774,774,774,774,0
|
|
20230612,145500,78116361,774,774,774,774,0
|
|
20230612,145400,78116361,774,774,774,774,0
|
|
20230612,145300,78116361,774,774,774,774,0
|
|
20230612,145200,78116361,774,774,774,774,0
|
|
20230612,145100,78116361,774,774,774,774,0
|
|
20230612,145000,78116361,774,774,774,774,0
|
|
20230612,144900,78116361,774,774,774,774,0
|
|
20230612,144800,78116361,774,774,774,774,0
|
|
20230612,144700,78116361,774,774,774,774,0
|
|
20230612,144600,78116361,774,774,774,774,0
|
|
20230612,144500,78116361,774,774,774,774,0
|
|
20230612,144400,78116361,774,774,774,774,1
|
|
20230612,144300,78115587,774,774,774,774,0
|
|
20230612,144200,78115587,774,774,774,774,0
|
|
20230612,144100,78115587,774,774,774,774,1
|
|
20230612,144000,78114813,772,772,772,772,0
|
|
20230612,143900,78114813,772,772,772,772,0
|
|
20230612,143800,78114813,772,772,772,772,0
|
|
20230612,143700,78114813,772,772,772,772,0
|
|
20230612,143600,78114813,772,772,772,772,0
|
|
20230612,143500,78114813,772,772,772,772,0
|
|
20230612,143400,78114813,772,772,772,772,0
|
|
20230612,143300,78114813,772,772,772,772,0
|
|
20230612,143200,78114813,772,772,772,772,0
|
|
20230612,143100,78114813,772,772,772,772,0
|
|
20230612,143000,78114813,772,772,772,772,0
|
|
20230612,142900,78114813,772,772,772,772,0
|
|
20230612,142800,78114813,772,772,772,772,0
|
|
20230612,142700,78114813,772,772,772,772,921
|
|
20230612,142600,77403801,772,772,772,772,0
|
|
20230612,142500,77403801,772,772,772,772,0
|
|
20230612,142400,77403801,772,772,772,772,0
|
|
20230612,142300,77403801,772,772,772,772,0
|
|
20230612,142200,77403801,772,772,772,772,0
|
|
20230612,142100,77403801,772,772,772,772,0
|
|
20230612,142000,77403801,772,772,772,772,0
|
|
20230612,141900,77403801,772,772,772,772,0
|
|
20230612,141800,77403801,772,772,772,772,0
|
|
20230612,141700,77403801,772,772,772,772,0
|
|
20230612,141600,77403801,772,772,772,772,0
|
|
20230612,141500,77403801,772,772,772,772,0
|
|
20230612,141400,77403801,772,772,772,772,5
|
|
20230612,141300,77399941,772,772,772,772,27
|
|
20230612,141200,77379097,771,771,771,771,0
|
|
20230612,141100,77379097,771,771,771,771,0
|
|
20230612,141000,77379097,771,771,771,771,0
|
|
20230612,140900,77379097,771,771,771,771,0
|
|
20230612,140800,77379097,771,772,772,771,550
|
|
20230612,140700,76954744,772,775,775,772,414
|
|
20230612,140600,76633936,776,776,776,776,0
|
|
20230612,140500,76633936,776,772,776,772,254
|
|
20230612,140400,76437766,776,776,776,776,0
|
|
20230612,140300,76437766,776,776,776,776,0
|
|
20230612,140200,76437766,776,776,776,776,0
|
|
20230612,140100,76437766,776,776,776,776,0
|
|
20230612,140000,76437766,776,776,776,776,0
|
|
20230612,135900,76437766,776,776,776,776,1
|
|
20230612,135800,76436990,775,775,775,775,0
|
|
20230612,135700,76436990,775,776,776,775,153
|
|
20230612,135600,76318276,777,777,777,777,0
|
|
20230612,135500,76318276,777,777,777,777,0
|
|
20230612,135400,76318276,777,777,777,777,0
|
|
20230612,135300,76318276,777,777,777,777,0
|
|
20230612,135200,76318276,777,777,777,777,0
|
|
20230612,135100,76318276,777,777,777,777,1
|
|
20230612,135000,76317499,775,777,777,775,2
|
|
20230612,134900,76315947,772,772,772,772,10
|
|
20230612,134800,76308227,772,776,776,772,94
|
|
20230612,134700,76235643,776,776,776,776,0
|
|
20230612,134600,76235643,776,776,776,776,0
|
|
20230612,134500,76235643,776,776,776,776,1
|
|
20230612,134400,76234867,777,777,777,777,0
|
|
20230612,134300,76234867,777,777,777,777,0
|
|
20230612,134200,76234867,777,777,777,777,670
|
|
20230612,134100,75714277,777,777,777,777,0
|
|
20230612,134000,75714277,777,777,777,777,0
|
|
20230612,133900,75714277,777,777,777,777,0
|
|
20230612,133800,75714277,777,777,777,777,3528
|
|
20230612,133700,72973021,777,778,778,777,8788
|
|
20230612,133600,66143657,778,779,779,778,2004
|
|
20230612,133500,64584541,779,779,779,779,0
|
|
20230612,133400,64584541,779,779,779,779,0
|
|
20230612,133300,64584541,779,778,779,778,1907
|
|
20230612,133200,63100381,778,777,778,777,1529
|
|
20230612,133100,61911015,777,778,778,777,994
|
|
20230612,133000,61138669,778,778,778,778,0
|
|
20230612,132900,61138669,778,778,778,778,11
|
|
20230612,132800,61130111,777,777,777,777,0
|
|
20230612,132700,61130111,777,776,777,776,2348
|
|
20230612,132600,59306715,777,777,777,777,0
|
|
20230612,132500,59306715,777,777,777,777,0
|
|
20230612,132400,59306715,777,777,777,777,0
|
|
20230612,132300,59306715,777,777,777,777,0
|
|
20230612,132200,59306715,777,777,777,777,0
|
|
20230612,132100,59306715,777,777,777,777,0
|
|
20230612,132000,59306715,777,777,777,777,0
|
|
20230612,131900,59306715,777,777,777,777,10
|
|
20230612,131800,59298945,778,778,778,778,0
|
|
20230612,131700,59298945,778,778,778,778,0
|
|
20230612,131600,59298945,778,778,778,778,0
|
|
20230612,131500,59298945,778,775,778,775,4055
|
|
20230612,131400,56151950,774,774,774,774,19
|
|
20230612,131300,56137244,774,774,774,772,76
|
|
20230612,131200,56078422,774,774,774,774,1
|
|
20230612,131100,56077648,774,774,774,774,2
|
|
20230612,131000,56076100,769,769,769,769,0
|
|
20230612,130900,56076100,769,769,769,769,0
|
|
20230612,130800,56076100,769,769,769,769,0
|
|
20230612,130700,56076100,769,770,770,769,1000
|
|
20230612,130600,55307061,774,773,774,773,2
|
|
20230612,130500,55305514,774,774,774,774,0
|
|
20230612,130400,55305514,774,774,774,774,0
|
|
20230612,130300,55305514,774,774,774,774,0
|
|
20230612,130200,55305514,774,773,774,773,3
|
|
20230612,130100,55303193,772,772,772,772,0
|
|
20230612,130000,55303193,772,774,774,772,4
|
|
20230612,125900,55300103,775,775,775,775,0
|
|
20230612,125800,55300103,775,775,775,775,100
|
|
20230612,125700,55222603,775,775,775,775,0
|
|
20230612,125600,55222603,775,775,775,775,0
|
|
20230612,125500,55222603,775,775,775,775,0
|
|
20230612,125400,55222603,775,775,775,775,2
|
|
20230612,125300,55221053,775,775,775,775,0
|
|
20230612,125200,55221053,775,775,775,775,1
|
|
20230612,125100,55220278,769,769,769,769,0
|
|
20230612,125000,55220278,769,769,769,769,0
|
|
20230612,124900,55220278,769,769,769,769,0
|
|
20230612,124800,55220278,769,769,769,769,0
|
|
20230612,124700,55220278,769,769,769,769,0
|
|
20230612,124600,55220278,769,769,769,769,73
|
|
20230612,124500,55164141,774,775,775,774,325
|
|
20230612,124400,54912339,775,774,775,774,1748
|
|
20230612,124300,53557786,774,771,774,771,2
|
|
20230612,124200,53556241,774,774,774,774,0
|
|
20230612,124100,53556241,774,774,774,774,1
|
|
20230612,124000,53555467,774,768,774,768,462
|
|
20230612,123900,53200639,766,766,766,766,0
|
|
20230612,123800,53200639,766,766,766,766,0
|
|
20230612,123700,53200639,766,766,766,766,100
|
|
20230612,123600,53124039,764,764,764,764,0
|
|
20230612,123500,53124039,764,766,766,764,972
|
|
20230612,123400,52380525,766,766,766,766,0
|
|
20230612,123300,52380525,766,766,766,766,0
|
|
20230612,123200,52380525,766,766,766,766,0
|
|
20230612,123100,52380525,766,766,766,766,120
|
|
20230612,123000,52288605,770,770,770,770,0
|
|
20230612,122900,52288605,770,770,770,770,0
|
|
20230612,122800,52288605,770,767,770,767,5000
|
|
20230612,122700,48444239,767,767,767,767,0
|
|
20230612,122600,48444239,767,767,767,767,1
|
|
20230612,122500,48443472,767,767,767,767,0
|
|
20230612,122400,48443472,767,767,767,767,0
|
|
20230612,122300,48443472,767,767,767,767,5000
|
|
20230612,122200,44608472,767,767,767,767,0
|
|
20230612,122100,44608472,767,767,767,767,0
|
|
20230612,122000,44608472,767,767,767,767,0
|
|
20230612,121900,44608472,767,767,767,767,0
|
|
20230612,121800,44608472,767,767,767,767,0
|
|
20230612,121700,44608472,767,767,767,767,1
|
|
20230612,121600,44607705,766,766,766,766,0
|
|
20230612,121500,44607705,766,766,766,766,0
|
|
20230612,121400,44607705,766,766,766,766,0
|
|
20230612,121300,44607705,766,766,766,766,1
|
|
20230612,121200,44606939,765,765,765,765,0
|
|
20230612,121100,44606939,765,765,765,765,0
|
|
20230612,121000,44606939,765,765,765,765,0
|
|
20230612,120900,44606939,765,765,765,765,5
|
|
20230612,120800,44603114,766,766,766,766,0
|
|
20230612,120700,44603114,766,766,766,766,2600
|
|
20230612,120600,42611514,766,766,766,766,0
|
|
20230612,120500,42611514,766,766,766,766,0
|
|
20230612,120400,42611514,766,766,766,766,0
|
|
20230612,120300,42611514,766,766,766,766,0
|
|
20230612,120200,42611514,766,766,766,766,0
|
|
20230612,120100,42611514,766,766,766,766,0
|
|
20230612,120000,42611514,766,766,766,766,1
|
|
20230612,115900,42610748,765,765,765,765,0
|
|
20230612,115800,42610748,765,764,765,764,458
|
|
20230612,115700,42260835,764,765,765,764,4543
|
|
20230612,115600,38788014,767,767,767,767,0
|
|
20230612,115500,38788014,767,767,767,767,0
|
|
20230612,115400,38788014,767,767,767,767,0
|
|
20230612,115300,38788014,767,767,767,767,0
|
|
20230612,115200,38788014,767,767,767,767,0
|
|
20230612,115100,38788014,767,767,767,767,0
|
|
20230612,115000,38788014,767,767,767,767,80
|
|
20230612,114900,38726654,767,767,767,767,0
|
|
20230612,114800,38726654,767,767,767,767,0
|
|
20230612,114700,38726654,767,767,767,767,0
|
|
20230612,114600,38726654,767,767,767,767,1
|
|
20230612,114500,38725887,765,765,765,765,0
|
|
20230612,114400,38725887,765,765,765,765,0
|
|
20230612,114300,38725887,765,765,765,765,0
|
|
20230612,114200,38725887,765,765,765,765,0
|
|
20230612,114100,38725887,765,765,765,765,0
|
|
20230612,114000,38725887,765,765,765,765,0
|
|
20230612,113900,38725887,765,765,765,765,0
|
|
20230612,113800,38725887,765,765,765,765,0
|
|
20230612,113700,38725887,765,765,765,765,0
|
|
20230612,113600,38725887,765,765,765,765,0
|
|
20230612,113500,38725887,765,765,765,765,0
|
|
20230612,113400,38725887,765,765,765,765,0
|
|
20230612,113300,38725887,765,765,765,765,0
|
|
20230612,113200,38725887,765,765,765,765,0
|
|
20230612,113100,38725887,765,765,765,765,0
|
|
20230612,113000,38725887,765,765,765,765,100
|
|
20230612,112900,38649387,767,767,767,767,0
|
|
20230612,112800,38649387,767,767,767,767,0
|
|
20230612,112700,38649387,767,767,767,767,0
|
|
20230612,112600,38649387,767,767,767,767,0
|
|
20230612,112500,38649387,767,767,767,767,0
|
|
20230612,112400,38649387,767,767,767,767,0
|
|
20230612,112300,38649387,767,767,767,767,1
|
|
20230612,112200,38648620,767,767,767,767,0
|
|
20230612,112100,38648620,767,767,767,767,130
|
|
20230612,112000,38548910,767,767,767,767,1
|
|
20230612,111900,38548143,767,767,767,767,0
|
|
20230612,111800,38548143,767,767,767,767,0
|
|
20230612,111700,38548143,767,767,767,767,0
|
|
20230612,111600,38548143,767,767,767,767,0
|
|
20230612,111500,38548143,767,767,767,767,725
|
|
20230612,111400,37992068,767,767,767,767,0
|
|
20230612,111300,37992068,767,767,767,767,0
|
|
20230612,111200,37992068,767,767,767,767,0
|
|
20230612,111100,37992068,767,767,767,767,0
|
|
20230612,111000,37992068,767,767,767,767,0
|
|
20230612,110900,37992068,767,767,767,767,2
|
|
20230612,110800,37990534,767,767,767,767,2
|
|
20230612,110700,37989000,767,767,767,767,0
|
|
20230612,110600,37989000,767,767,767,767,0
|
|
20230612,110500,37989000,767,767,767,767,0
|
|
20230612,110400,37989000,767,767,767,767,0
|
|
20230612,110300,37989000,767,767,767,767,10
|
|
20230612,110200,37981330,765,765,765,765,0
|
|
20230612,110100,37981330,765,765,765,765,0
|
|
20230612,110000,37981330,765,765,765,765,0
|
|
20230612,105900,37981330,765,765,765,765,0
|
|
20230612,105800,37981330,765,765,765,765,0
|
|
20230612,105700,37981330,765,765,765,765,0
|
|
20230612,105600,37981330,765,765,765,765,0
|
|
20230612,105500,37981330,765,765,765,765,0
|
|
20230612,105400,37981330,765,765,765,765,0
|
|
20230612,105300,37981330,765,765,765,765,0
|
|
20230612,105200,37981330,765,765,765,765,0
|
|
20230612,105100,37981330,765,765,765,765,1
|
|
20230612,105000,37980565,765,766,766,765,2900
|
|
20230612,104900,35762045,768,768,768,768,0
|
|
20230612,104800,35762045,768,768,768,768,0
|
|
20230612,104700,35762045,768,768,768,768,0
|
|
20230612,104600,35762045,768,768,768,768,247
|
|
20230612,104500,35572349,768,768,768,768,0
|
|
20230612,104400,35572349,768,766,768,765,210
|
|
20230612,104300,35411668,768,768,768,768,1
|
|
20230612,104200,35410900,768,768,768,768,0
|
|
20230612,104100,35410900,768,768,768,768,0
|
|
20230612,104000,35410900,768,768,768,768,2
|
|
20230612,103900,35409364,768,768,768,768,0
|
|
20230612,103800,35409364,768,768,768,768,0
|
|
20230612,103700,35409364,768,768,768,768,0
|
|
20230612,103600,35409364,768,768,768,768,0
|
|
20230612,103500,35409364,768,767,768,766,501
|
|
20230612,103400,35025541,768,768,768,768,0
|
|
20230612,103300,35025541,768,768,768,768,0
|
|
20230612,103200,35025541,768,768,768,768,0
|
|
20230612,103100,35025541,768,768,768,768,0
|
|
20230612,103000,35025541,768,768,768,768,0
|
|
20230612,102900,35025541,768,768,768,768,0
|
|
20230612,102800,35025541,768,768,768,768,0
|
|
20230612,102700,35025541,768,768,768,768,10
|
|
20230612,102600,35017861,768,768,768,768,1
|
|
20230612,102500,35017093,767,767,767,767,35
|
|
20230612,102400,34990248,765,765,765,765,0
|
|
20230612,102300,34990248,765,767,767,765,485
|
|
20230612,102200,34619221,766,766,766,766,0
|
|
20230612,102100,34619221,766,766,766,766,0
|
|
20230612,102000,34619221,766,766,766,766,0
|
|
20230612,101900,34619221,766,766,766,766,0
|
|
20230612,101800,34619221,766,766,766,766,0
|
|
20230612,101700,34619221,766,768,768,766,5
|
|
20230612,101600,34615385,766,766,766,764,5016
|
|
20230612,101500,30777783,766,764,766,764,4611
|
|
20230612,101400,27249757,765,768,768,765,5000
|
|
20230612,101300,23416604,774,774,774,774,1
|
|
20230612,101200,23415830,775,775,775,775,0
|
|
20230612,101100,23415830,775,775,775,775,0
|
|
20230612,101000,23415830,775,775,775,775,0
|
|
20230612,100900,23415830,775,775,775,775,0
|
|
20230612,100800,23415830,775,775,775,775,0
|
|
20230612,100700,23415830,775,775,775,770,3
|
|
20230612,100600,23413510,768,768,768,768,0
|
|
20230612,100500,23413510,768,768,768,768,1
|
|
20230612,100400,23412742,775,775,775,775,0
|
|
20230612,100300,23412742,775,774,775,774,10
|
|
20230612,100200,23404995,774,774,774,774,1
|
|
20230612,100100,23404221,775,775,775,775,100
|
|
20230612,100000,23326721,775,775,775,775,7
|
|
20230612,095900,23321296,775,775,775,775,0
|
|
20230612,095800,23321296,775,775,775,775,0
|
|
20230612,095700,23321296,775,770,775,770,2
|
|
20230612,095600,23319751,775,775,775,775,2
|
|
20230612,095500,23318201,775,775,775,775,0
|
|
20230612,095400,23318201,775,774,775,774,385
|
|
20230612,095300,23020210,775,767,775,767,13012
|
|
20230612,095200,12956238,767,767,770,767,5003
|
|
20230612,095100,9103940,770,770,770,770,1
|
|
20230612,095000,9103170,770,770,770,770,5
|
|
20230612,094900,9099320,770,770,770,770,2
|
|
20230612,094800,9097780,770,770,770,770,0
|
|
20230612,094700,9097780,770,770,770,770,0
|
|
20230612,094600,9097780,770,770,770,770,5
|
|
20230612,094500,9093930,770,770,770,770,2
|
|
20230612,094400,9092390,770,770,770,770,1
|
|
20230612,094300,9091620,769,769,769,769,0
|
|
20230612,094200,9091620,769,769,769,769,0
|
|
20230612,094100,9091620,769,769,769,769,1
|
|
20230612,094000,9090851,770,770,770,770,0
|
|
20230612,093900,9090851,770,770,770,770,24
|
|
20230612,093800,9072371,770,767,770,767,10
|
|
20230612,093700,9064674,770,770,770,770,2
|
|
20230612,093600,9063134,770,770,770,770,0
|
|
20230612,093500,9063134,770,770,770,770,0
|
|
20230612,093400,9063134,770,770,770,770,0
|
|
20230612,093300,9063134,770,770,770,770,15
|
|
20230612,093200,9051584,770,770,770,770,1
|
|
20230612,093100,9050814,768,768,768,768,0
|
|
20230612,093000,9050814,768,768,768,768,0
|
|
20230612,092900,9050814,768,768,768,768,3
|
|
20230612,092800,9048510,770,770,770,770,0
|
|
20230612,092700,9048510,770,769,770,769,400
|
|
20230612,092600,8740545,770,770,770,770,0
|
|
20230612,092500,8740545,770,770,770,770,0
|
|
20230612,092400,8740545,770,770,770,770,0
|
|
20230612,092300,8740545,770,765,770,765,5000
|
|
20230612,092200,4899745,765,765,765,765,2000
|
|
20230612,092100,3369745,765,765,765,765,0
|
|
20230612,092000,3369745,765,765,765,765,0
|
|
20230612,091900,3369745,765,765,765,765,0
|
|
20230612,091800,3369745,765,765,765,765,0
|
|
20230612,091700,3369745,765,765,765,765,0
|
|
20230612,091600,3369745,765,765,765,765,0
|
|
20230612,091500,3369745,765,765,765,765,615
|
|
20230612,091400,2899270,765,765,765,765,4
|
|
20230612,091300,2896210,765,763,765,763,276
|
|
20230612,091200,2685620,763,763,763,763,429
|
|
20230612,091100,2358293,765,765,765,765,0
|
|
20230612,091000,2358293,765,763,765,763,572
|
|
20230612,090900,1921855,763,763,763,763,1003
|
|
20230612,090800,1156566,763,763,763,763,0
|
|
20230612,090700,1156566,763,763,763,763,0
|
|
20230612,090600,1156566,763,765,765,763,1348
|
|
20230612,090500,127040,765,765,765,765,0
|
|
20230612,090400,127040,765,765,765,765,0
|
|
20230612,090300,127040,765,765,765,765,0
|
|
20230612,090200,127040,765,765,765,765,2
|
|
20230612,090100,125510,770,770,770,770,0
|
|
20230612,090000,125510,770,770,770,770,163
|