732 lines
31 KiB
CSV
732 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210900,79824692,771,771,771,771,637
|
|
20230614,210800,79824692,771,771,771,771,0
|
|
20230614,210700,79824692,771,771,771,771,0
|
|
20230614,210600,79824692,771,771,771,771,0
|
|
20230614,210500,79824692,771,771,771,771,0
|
|
20230614,210400,79824692,771,771,771,771,0
|
|
20230614,210300,79824692,771,771,771,771,0
|
|
20230614,210200,79824692,771,771,771,771,0
|
|
20230614,210100,79824692,771,771,771,771,0
|
|
20230614,210000,79824692,771,771,771,771,0
|
|
20230614,205900,79824692,771,771,771,771,0
|
|
20230614,205800,79824692,771,771,771,771,0
|
|
20230614,205700,79824692,771,771,771,771,0
|
|
20230614,205600,79824692,771,771,771,771,0
|
|
20230614,205500,79824692,771,771,771,771,0
|
|
20230614,205400,79824692,771,771,771,771,0
|
|
20230614,205300,79824692,771,771,771,771,0
|
|
20230614,205200,79824692,771,771,771,771,0
|
|
20230614,205100,79824692,771,771,771,771,0
|
|
20230614,205000,79824692,771,771,771,771,0
|
|
20230614,204900,79824692,771,771,771,771,0
|
|
20230614,204800,79824692,771,771,771,771,0
|
|
20230614,204700,79824692,771,771,771,771,0
|
|
20230614,204600,79824692,771,771,771,771,0
|
|
20230614,204500,79824692,771,771,771,771,0
|
|
20230614,204400,79824692,771,771,771,771,0
|
|
20230614,204300,79824692,771,771,771,771,0
|
|
20230614,204200,79824692,771,771,771,771,0
|
|
20230614,204100,79824692,771,771,771,771,0
|
|
20230614,204000,79824692,771,771,771,771,0
|
|
20230614,203900,79824692,771,771,771,771,637
|
|
20230614,203800,79824692,771,771,771,771,0
|
|
20230614,203700,79824692,771,771,771,771,0
|
|
20230614,203600,79824692,771,771,771,771,0
|
|
20230614,203500,79824692,771,771,771,771,0
|
|
20230614,203400,79824692,771,771,771,771,0
|
|
20230614,203300,79824692,771,771,771,771,0
|
|
20230614,203200,79824692,771,771,771,771,0
|
|
20230614,203100,79824692,771,771,771,771,0
|
|
20230614,203000,79824692,771,771,771,771,0
|
|
20230614,202900,79824692,771,771,771,771,0
|
|
20230614,202800,79824692,771,771,771,771,0
|
|
20230614,202700,79824692,771,771,771,771,0
|
|
20230614,202600,79824692,771,771,771,771,0
|
|
20230614,202500,79824692,771,771,771,771,0
|
|
20230614,202400,79824692,771,771,771,771,0
|
|
20230614,202300,79824692,771,771,771,771,0
|
|
20230614,202200,79824692,771,771,771,771,0
|
|
20230614,202100,79824692,771,771,771,771,0
|
|
20230614,202000,79824692,771,771,771,771,0
|
|
20230614,201900,79824692,771,771,771,771,0
|
|
20230614,201800,79824692,771,771,771,771,0
|
|
20230614,201700,79824692,771,771,771,771,0
|
|
20230614,201600,79824692,771,771,771,771,0
|
|
20230614,201500,79824692,771,771,771,771,0
|
|
20230614,201400,79824692,771,771,771,771,0
|
|
20230614,201300,79824692,771,771,771,771,0
|
|
20230614,201200,79824692,771,771,771,771,0
|
|
20230614,201100,79824692,771,771,771,771,0
|
|
20230614,201000,79824692,771,771,771,771,0
|
|
20230614,200900,79824692,771,771,771,771,637
|
|
20230614,200800,79824692,771,771,771,771,0
|
|
20230614,200700,79824692,771,771,771,771,0
|
|
20230614,200600,79824692,771,771,771,771,0
|
|
20230614,200500,79824692,771,771,771,771,0
|
|
20230614,200400,79824692,771,771,771,771,0
|
|
20230614,200300,79824692,771,771,771,771,0
|
|
20230614,200200,79824692,771,771,771,771,0
|
|
20230614,200100,79824692,771,771,771,771,0
|
|
20230614,200000,79824692,771,771,771,771,0
|
|
20230614,195900,79824692,771,771,771,771,0
|
|
20230614,195800,79824692,771,771,771,771,0
|
|
20230614,195700,79824692,771,771,771,771,0
|
|
20230614,195600,79824692,771,771,771,771,0
|
|
20230614,195500,79824692,771,771,771,771,0
|
|
20230614,195400,79824692,771,771,771,771,0
|
|
20230614,195300,79824692,771,771,771,771,0
|
|
20230614,195200,79824692,771,771,771,771,0
|
|
20230614,195100,79824692,771,771,771,771,0
|
|
20230614,195000,79824692,771,771,771,771,0
|
|
20230614,194900,79824692,771,771,771,771,0
|
|
20230614,194800,79824692,771,771,771,771,0
|
|
20230614,194700,79824692,771,771,771,771,0
|
|
20230614,194600,79824692,771,771,771,771,0
|
|
20230614,194500,79824692,771,771,771,771,0
|
|
20230614,194400,79824692,771,771,771,771,0
|
|
20230614,194300,79824692,771,771,771,771,0
|
|
20230614,194200,79824692,771,771,771,771,0
|
|
20230614,194100,79824692,771,771,771,771,0
|
|
20230614,194000,79824692,771,771,771,771,0
|
|
20230614,193900,79824692,771,771,771,771,637
|
|
20230614,193800,79824692,771,771,771,771,0
|
|
20230614,193700,79824692,771,771,771,771,0
|
|
20230614,193600,79824692,771,771,771,771,0
|
|
20230614,193500,79824692,771,771,771,771,0
|
|
20230614,193400,79824692,771,771,771,771,0
|
|
20230614,193300,79824692,771,771,771,771,0
|
|
20230614,193200,79824692,771,771,771,771,0
|
|
20230614,193100,79824692,771,771,771,771,0
|
|
20230614,193000,79824692,771,771,771,771,0
|
|
20230614,192900,79824692,771,771,771,771,0
|
|
20230614,192800,79824692,771,771,771,771,0
|
|
20230614,192700,79824692,771,771,771,771,0
|
|
20230614,192600,79824692,771,771,771,771,0
|
|
20230614,192500,79824692,771,771,771,771,0
|
|
20230614,192400,79824692,771,771,771,771,0
|
|
20230614,192300,79824692,771,771,771,771,0
|
|
20230614,192200,79824692,771,771,771,771,0
|
|
20230614,192100,79824692,771,771,771,771,0
|
|
20230614,192000,79824692,771,771,771,771,0
|
|
20230614,191900,79824692,771,771,771,771,0
|
|
20230614,191800,79824692,771,771,771,771,0
|
|
20230614,191700,79824692,771,771,771,771,0
|
|
20230614,191600,79824692,771,771,771,771,0
|
|
20230614,191500,79824692,771,771,771,771,0
|
|
20230614,191400,79824692,771,771,771,771,0
|
|
20230614,191300,79824692,771,771,771,771,0
|
|
20230614,191200,79824692,771,771,771,771,0
|
|
20230614,191100,79824692,771,771,771,771,0
|
|
20230614,191000,79824692,771,771,771,771,0
|
|
20230614,190900,79824692,771,771,771,771,637
|
|
20230614,190800,79824692,771,771,771,771,0
|
|
20230614,190700,79824692,771,771,771,771,0
|
|
20230614,190600,79824692,771,771,771,771,0
|
|
20230614,190500,79824692,771,771,771,771,0
|
|
20230614,190400,79824692,771,771,771,771,0
|
|
20230614,190300,79824692,771,771,771,771,0
|
|
20230614,190200,79824692,771,771,771,771,0
|
|
20230614,190100,79824692,771,771,771,771,0
|
|
20230614,190000,79824692,771,771,771,771,0
|
|
20230614,185900,79824692,771,771,771,771,0
|
|
20230614,185800,79824692,771,771,771,771,0
|
|
20230614,185700,79824692,771,771,771,771,0
|
|
20230614,185600,79824692,771,771,771,771,0
|
|
20230614,185500,79824692,771,771,771,771,0
|
|
20230614,185400,79824692,771,771,771,771,0
|
|
20230614,185300,79824692,771,771,771,771,0
|
|
20230614,185200,79824692,771,771,771,771,0
|
|
20230614,185100,79824692,771,771,771,771,0
|
|
20230614,185000,79824692,771,771,771,771,0
|
|
20230614,184900,79824692,771,771,771,771,0
|
|
20230614,184800,79824692,771,771,771,771,0
|
|
20230614,184700,79824692,771,771,771,771,0
|
|
20230614,184600,79824692,771,771,771,771,0
|
|
20230614,184500,79824692,771,771,771,771,0
|
|
20230614,184400,79824692,771,771,771,771,0
|
|
20230614,184300,79824692,771,771,771,771,0
|
|
20230614,184200,79824692,771,771,771,771,0
|
|
20230614,184100,79824692,771,771,771,771,0
|
|
20230614,184000,79824692,771,771,771,771,0
|
|
20230614,183900,79824692,771,771,771,771,637
|
|
20230614,183800,79824692,771,771,771,771,0
|
|
20230614,183700,79824692,771,771,771,771,0
|
|
20230614,183600,79824692,771,771,771,771,0
|
|
20230614,183500,79824692,771,771,771,771,0
|
|
20230614,183400,79824692,771,771,771,771,0
|
|
20230614,183300,79824692,771,771,771,771,0
|
|
20230614,183200,79824692,771,771,771,771,0
|
|
20230614,183100,79824692,771,771,771,771,0
|
|
20230614,183000,79824692,771,771,771,771,0
|
|
20230614,182900,79824692,771,771,771,771,0
|
|
20230614,182800,79824692,771,771,771,771,0
|
|
20230614,182700,79824692,771,771,771,771,0
|
|
20230614,182600,79824692,771,771,771,771,0
|
|
20230614,182500,79824692,771,771,771,771,0
|
|
20230614,182400,79824692,771,771,771,771,0
|
|
20230614,182300,79824692,771,771,771,771,0
|
|
20230614,182200,79824692,771,771,771,771,0
|
|
20230614,182100,79824692,771,771,771,771,0
|
|
20230614,182000,79824692,771,771,771,771,0
|
|
20230614,181900,79824692,771,771,771,771,0
|
|
20230614,181800,79824692,771,771,771,771,0
|
|
20230614,181700,79824692,771,771,771,771,0
|
|
20230614,181600,79824692,771,771,771,771,0
|
|
20230614,181500,79824692,771,771,771,771,0
|
|
20230614,181400,79824692,771,771,771,771,0
|
|
20230614,181300,79824692,771,771,771,771,0
|
|
20230614,181200,79824692,771,771,771,771,0
|
|
20230614,181100,79824692,771,771,771,771,0
|
|
20230614,181000,79824692,771,771,771,771,0
|
|
20230614,180900,79824692,771,771,771,771,637
|
|
20230614,180800,79824692,771,771,771,771,0
|
|
20230614,180700,79824692,771,771,771,771,0
|
|
20230614,180600,79824692,771,771,771,771,0
|
|
20230614,180500,79824692,771,771,771,771,0
|
|
20230614,180400,79824692,771,771,771,771,0
|
|
20230614,180300,79824692,771,771,771,771,0
|
|
20230614,180200,79824692,771,771,771,771,0
|
|
20230614,180100,79824692,771,771,771,771,0
|
|
20230614,180000,79824692,771,771,771,771,0
|
|
20230614,175900,79824692,771,771,771,771,0
|
|
20230614,175800,79824692,771,771,771,771,0
|
|
20230614,175700,79824692,771,771,771,771,0
|
|
20230614,175600,79824692,771,771,771,771,0
|
|
20230614,175500,79824692,771,771,771,771,0
|
|
20230614,175400,79824692,771,771,771,771,0
|
|
20230614,175300,79824692,771,771,771,771,0
|
|
20230614,175200,79824692,771,771,771,771,0
|
|
20230614,175100,79824692,771,771,771,771,0
|
|
20230614,175000,79824692,771,771,771,771,0
|
|
20230614,174900,79824692,771,771,771,771,0
|
|
20230614,174800,79824692,771,771,771,771,0
|
|
20230614,174700,79824692,771,771,771,771,0
|
|
20230614,174600,79824692,771,771,771,771,0
|
|
20230614,174500,79824692,771,771,771,771,0
|
|
20230614,174400,79824692,771,771,771,771,0
|
|
20230614,174300,79824692,771,771,771,771,0
|
|
20230614,174200,79824692,771,771,771,771,0
|
|
20230614,174100,79824692,771,771,771,771,0
|
|
20230614,174000,79824692,771,771,771,771,0
|
|
20230614,173900,79824692,771,771,771,771,637
|
|
20230614,173800,79824692,771,771,771,771,0
|
|
20230614,173700,79824692,771,771,771,771,0
|
|
20230614,173600,79824692,771,771,771,771,0
|
|
20230614,173500,79824692,771,771,771,771,0
|
|
20230614,173400,79824692,771,771,771,771,0
|
|
20230614,173300,79824692,771,771,771,771,0
|
|
20230614,173200,79824692,771,771,771,771,0
|
|
20230614,173100,79824692,771,771,771,771,0
|
|
20230614,173000,79824692,771,771,771,771,0
|
|
20230614,172900,79824692,771,771,771,771,0
|
|
20230614,172800,79824692,771,771,771,771,0
|
|
20230614,172700,79824692,771,771,771,771,0
|
|
20230614,172600,79824692,771,771,771,771,0
|
|
20230614,172500,79824692,771,771,771,771,0
|
|
20230614,172400,79824692,771,771,771,771,0
|
|
20230614,172300,79824692,771,771,771,771,0
|
|
20230614,172200,79824692,771,771,771,771,0
|
|
20230614,172100,79824692,771,771,771,771,0
|
|
20230614,172000,79824692,771,771,771,771,0
|
|
20230614,171900,79824692,771,771,771,771,0
|
|
20230614,171800,79824692,771,771,771,771,0
|
|
20230614,171700,79824692,771,771,771,771,0
|
|
20230614,171600,79824692,771,771,771,771,0
|
|
20230614,171500,79824692,771,771,771,771,0
|
|
20230614,171400,79824692,771,771,771,771,0
|
|
20230614,171300,79824692,771,771,771,771,0
|
|
20230614,171200,79824692,771,771,771,771,0
|
|
20230614,171100,79824692,771,771,771,771,0
|
|
20230614,171000,79824692,771,771,771,771,0
|
|
20230614,170900,79824692,771,771,771,771,637
|
|
20230614,170800,79824692,771,771,771,771,0
|
|
20230614,170700,79824692,771,771,771,771,0
|
|
20230614,170600,79824692,771,771,771,771,0
|
|
20230614,170500,79824692,771,771,771,771,0
|
|
20230614,170400,79824692,771,771,771,771,0
|
|
20230614,170300,79824692,771,771,771,771,0
|
|
20230614,170200,79824692,771,771,771,771,0
|
|
20230614,170100,79824692,771,771,771,771,0
|
|
20230614,170000,79824692,771,771,771,771,0
|
|
20230614,165900,79824692,771,771,771,771,0
|
|
20230614,165800,79824692,771,771,771,771,0
|
|
20230614,165700,79824692,771,771,771,771,0
|
|
20230614,165600,79824692,771,771,771,771,0
|
|
20230614,165500,79824692,771,771,771,771,0
|
|
20230614,165400,79824692,771,771,771,771,0
|
|
20230614,165300,79824692,771,771,771,771,0
|
|
20230614,165200,79824692,771,771,771,771,0
|
|
20230614,165100,79824692,771,771,771,771,0
|
|
20230614,165000,79824692,771,771,771,771,0
|
|
20230614,164900,79824692,771,771,771,771,0
|
|
20230614,164800,79824692,771,771,771,771,0
|
|
20230614,164700,79824692,771,771,771,771,0
|
|
20230614,164600,79824692,771,771,771,771,0
|
|
20230614,164500,79824692,771,771,771,771,0
|
|
20230614,164400,79824692,771,771,771,771,0
|
|
20230614,164300,79824692,771,771,771,771,0
|
|
20230614,164200,79824692,771,771,771,771,0
|
|
20230614,164100,79824692,771,771,771,771,0
|
|
20230614,164000,79824692,771,771,771,771,0
|
|
20230614,163900,79824692,771,771,771,771,637
|
|
20230614,163800,79824692,771,771,771,771,0
|
|
20230614,163700,79824692,771,771,771,771,0
|
|
20230614,163600,79824692,771,771,771,771,0
|
|
20230614,163500,79824692,771,771,771,771,0
|
|
20230614,163400,79824692,771,771,771,771,0
|
|
20230614,163300,79824692,771,771,771,771,0
|
|
20230614,163200,79824692,771,771,771,771,0
|
|
20230614,163100,79824692,771,771,771,771,0
|
|
20230614,163000,79824692,771,771,771,771,0
|
|
20230614,162900,79824692,771,771,771,771,0
|
|
20230614,162800,79824692,771,771,771,771,0
|
|
20230614,162700,79824692,771,771,771,771,0
|
|
20230614,162600,79824692,771,771,771,771,0
|
|
20230614,162500,79824692,771,771,771,771,0
|
|
20230614,162400,79824692,771,771,771,771,0
|
|
20230614,162300,79824692,771,771,771,771,0
|
|
20230614,162200,79824692,771,771,771,771,0
|
|
20230614,162100,79824692,771,771,771,771,0
|
|
20230614,162000,79824692,771,771,771,771,0
|
|
20230614,161900,79824692,771,771,771,771,0
|
|
20230614,161800,79824692,771,771,771,771,0
|
|
20230614,161700,79824692,771,771,771,771,0
|
|
20230614,161600,79824692,771,771,771,771,0
|
|
20230614,161500,79824692,771,771,771,771,0
|
|
20230614,161400,79824692,771,771,771,771,0
|
|
20230614,161300,79824692,771,771,771,771,0
|
|
20230614,161200,79824692,771,771,771,771,0
|
|
20230614,161100,79824692,771,771,771,771,0
|
|
20230614,161000,79824692,771,771,771,771,0
|
|
20230614,160900,79824692,771,771,771,771,637
|
|
20230614,160800,79824692,771,771,771,771,0
|
|
20230614,160700,79824692,771,771,771,771,0
|
|
20230614,160600,79824692,771,771,771,771,0
|
|
20230614,160500,79824692,771,771,771,771,0
|
|
20230614,160400,79824692,771,771,771,771,0
|
|
20230614,160300,79824692,771,771,771,771,0
|
|
20230614,160200,79824692,771,771,771,771,0
|
|
20230614,160100,79824692,771,771,771,771,0
|
|
20230614,160000,79824692,771,771,771,771,0
|
|
20230614,155900,79824692,771,771,771,771,0
|
|
20230614,155800,79824692,771,771,771,771,0
|
|
20230614,155700,79824692,771,771,771,771,0
|
|
20230614,155600,79824692,771,771,771,771,0
|
|
20230614,155500,79824692,771,771,771,771,0
|
|
20230614,155400,79824692,771,771,771,771,0
|
|
20230614,155300,79824692,771,771,771,771,0
|
|
20230614,155200,79824692,771,771,771,771,0
|
|
20230614,155100,79824692,771,771,771,771,0
|
|
20230614,155000,79824692,771,771,771,771,0
|
|
20230614,154900,79824692,771,771,771,771,0
|
|
20230614,154800,79824692,771,771,771,771,0
|
|
20230614,154700,79824692,771,771,771,771,0
|
|
20230614,154600,79824692,771,771,771,771,0
|
|
20230614,154500,79824692,771,771,771,771,0
|
|
20230614,154400,79824692,771,771,771,771,0
|
|
20230614,154300,79824692,771,771,771,771,0
|
|
20230614,154200,79824692,771,771,771,771,0
|
|
20230614,154100,79824692,771,771,771,771,0
|
|
20230614,154000,79824692,771,771,771,771,0
|
|
20230614,153900,79824692,771,771,771,771,637
|
|
20230614,153800,79824692,771,771,771,771,0
|
|
20230614,153700,79824692,771,771,771,771,0
|
|
20230614,153600,79824692,771,771,771,771,0
|
|
20230614,153500,79824692,771,771,771,771,0
|
|
20230614,153400,79824692,771,771,771,771,0
|
|
20230614,153300,79824692,771,771,771,771,0
|
|
20230614,153200,79824692,771,771,771,771,0
|
|
20230614,153100,79824692,771,771,771,771,0
|
|
20230614,153000,79824692,771,771,771,771,637
|
|
20230614,152900,79333565,765,765,765,765,0
|
|
20230614,152800,79333565,765,765,765,765,0
|
|
20230614,152700,79333565,765,765,765,765,0
|
|
20230614,152600,79333565,765,765,765,765,0
|
|
20230614,152500,79333565,765,765,765,765,0
|
|
20230614,152400,79333565,765,765,765,765,0
|
|
20230614,152300,79333565,765,765,765,765,0
|
|
20230614,152200,79333565,765,765,765,765,0
|
|
20230614,152100,79333565,765,765,765,765,0
|
|
20230614,152000,79333565,765,765,765,765,0
|
|
20230614,151900,79333565,765,766,766,765,1027
|
|
20230614,151800,78547693,770,770,770,770,1
|
|
20230614,151700,78546923,770,770,770,770,0
|
|
20230614,151600,78546923,770,770,770,770,0
|
|
20230614,151500,78546923,770,770,770,770,0
|
|
20230614,151400,78546923,770,770,770,770,0
|
|
20230614,151300,78546923,770,770,770,770,0
|
|
20230614,151200,78546923,770,770,770,770,0
|
|
20230614,151100,78546923,770,770,770,770,0
|
|
20230614,151000,78546923,770,770,770,770,1
|
|
20230614,150900,78546153,767,767,767,767,0
|
|
20230614,150800,78546153,767,767,767,767,1
|
|
20230614,150700,78545386,771,771,771,771,0
|
|
20230614,150600,78545386,771,771,771,771,0
|
|
20230614,150500,78545386,771,771,771,771,0
|
|
20230614,150400,78545386,771,771,771,771,0
|
|
20230614,150300,78545386,771,771,771,771,0
|
|
20230614,150200,78545386,771,771,771,771,0
|
|
20230614,150100,78545386,771,771,771,771,10
|
|
20230614,150000,78537676,772,772,772,772,0
|
|
20230614,145900,78537676,772,772,772,772,0
|
|
20230614,145800,78537676,772,772,772,772,0
|
|
20230614,145700,78537676,772,772,772,772,0
|
|
20230614,145600,78537676,772,772,772,772,1
|
|
20230614,145500,78536904,772,772,772,772,0
|
|
20230614,145400,78536904,772,772,772,772,90
|
|
20230614,145300,78467424,772,772,772,772,0
|
|
20230614,145200,78467424,772,772,772,772,0
|
|
20230614,145100,78467424,772,772,772,772,30
|
|
20230614,145000,78444264,772,772,772,772,0
|
|
20230614,144900,78444264,772,771,772,771,3550
|
|
20230614,144800,75704723,771,770,771,770,2790
|
|
20230614,144700,73554525,770,770,770,770,700
|
|
20230614,144600,73015525,770,770,770,770,1000
|
|
20230614,144500,72245525,770,762,770,762,5900
|
|
20230614,144400,67709342,761,761,761,761,0
|
|
20230614,144300,67709342,761,761,761,761,14
|
|
20230614,144200,67698688,761,761,761,761,0
|
|
20230614,144100,67698688,761,761,761,761,400
|
|
20230614,144000,67394288,761,762,762,761,2250
|
|
20230614,143900,65681788,762,762,762,760,7000
|
|
20230614,143800,60356786,763,763,763,763,0
|
|
20230614,143700,60356786,763,763,763,763,0
|
|
20230614,143600,60356786,763,763,763,763,0
|
|
20230614,143500,60356786,763,763,763,763,7769
|
|
20230614,143400,54429039,763,763,763,763,3000
|
|
20230614,143300,52140039,763,763,763,763,0
|
|
20230614,143200,52140039,763,763,763,763,0
|
|
20230614,143100,52140039,763,766,766,763,4431
|
|
20230614,143000,48749633,766,766,766,766,0
|
|
20230614,142900,48749633,766,766,766,766,0
|
|
20230614,142800,48749633,766,766,766,766,0
|
|
20230614,142700,48749633,766,766,766,766,155
|
|
20230614,142600,48630903,766,766,766,766,0
|
|
20230614,142500,48630903,766,766,766,766,0
|
|
20230614,142400,48630903,766,766,766,766,0
|
|
20230614,142300,48630903,766,768,768,766,2061
|
|
20230614,142200,47048177,767,767,767,767,1000
|
|
20230614,142100,46281177,766,766,766,766,0
|
|
20230614,142000,46281177,766,766,766,766,0
|
|
20230614,141900,46281177,766,766,766,766,0
|
|
20230614,141800,46281177,766,766,766,766,0
|
|
20230614,141700,46281177,766,766,766,766,43
|
|
20230614,141600,46248239,766,766,766,766,0
|
|
20230614,141500,46248239,766,766,766,766,2000
|
|
20230614,141400,44716239,766,766,766,766,0
|
|
20230614,141300,44716239,766,766,766,766,0
|
|
20230614,141200,44716239,766,765,766,765,1000
|
|
20230614,141100,43950282,763,763,763,763,0
|
|
20230614,141000,43950282,763,763,763,763,92
|
|
20230614,140900,43880086,763,763,763,763,7
|
|
20230614,140800,43874745,763,763,763,763,0
|
|
20230614,140700,43874745,763,763,763,763,0
|
|
20230614,140600,43874745,763,763,763,763,0
|
|
20230614,140500,43874745,763,763,763,763,537
|
|
20230614,140400,43465014,760,760,760,760,0
|
|
20230614,140300,43465014,760,760,760,760,0
|
|
20230614,140200,43465014,760,763,763,760,6
|
|
20230614,140100,43460451,763,763,763,763,0
|
|
20230614,140000,43460451,763,763,763,763,1001
|
|
20230614,135900,42696688,760,760,760,760,0
|
|
20230614,135800,42696688,760,761,761,760,3200
|
|
20230614,135700,40263931,769,769,769,769,0
|
|
20230614,135600,40263931,769,769,769,769,0
|
|
20230614,135500,40263931,769,769,769,769,0
|
|
20230614,135400,40263931,769,769,769,764,758
|
|
20230614,135300,39681034,769,766,769,766,2500
|
|
20230614,135200,37760117,767,767,767,767,0
|
|
20230614,135100,37760117,767,767,767,767,0
|
|
20230614,135000,37760117,767,767,767,767,1400
|
|
20230614,134900,36686317,767,767,767,767,0
|
|
20230614,134800,36686317,767,766,767,766,1000
|
|
20230614,134700,35919363,766,764,766,764,1000
|
|
20230614,134600,35153365,766,766,766,766,0
|
|
20230614,134500,35153365,766,766,766,766,0
|
|
20230614,134400,35153365,766,766,766,766,0
|
|
20230614,134300,35153365,766,766,766,766,0
|
|
20230614,134200,35153365,766,766,766,766,0
|
|
20230614,134100,35153365,766,766,766,766,0
|
|
20230614,134000,35153365,766,766,766,766,0
|
|
20230614,133900,35153365,766,766,766,766,0
|
|
20230614,133800,35153365,766,766,766,766,0
|
|
20230614,133700,35153365,766,766,766,766,0
|
|
20230614,133600,35153365,766,766,766,766,0
|
|
20230614,133500,35153365,766,766,766,766,0
|
|
20230614,133400,35153365,766,766,766,766,0
|
|
20230614,133300,35153365,766,766,766,766,0
|
|
20230614,133200,35153365,766,766,766,766,0
|
|
20230614,133100,35153365,766,766,766,766,0
|
|
20230614,133000,35153365,766,766,766,766,0
|
|
20230614,132900,35153365,766,766,766,766,0
|
|
20230614,132800,35153365,766,766,766,766,0
|
|
20230614,132700,35153365,766,766,766,766,0
|
|
20230614,132600,35153365,766,766,766,766,2
|
|
20230614,132500,35151833,760,761,761,760,200
|
|
20230614,132400,34999793,761,762,762,761,200
|
|
20230614,132300,34847553,766,766,766,766,1
|
|
20230614,132200,34846787,765,765,765,765,38
|
|
20230614,132100,34817717,765,765,765,765,2150
|
|
20230614,132000,33172967,765,765,765,765,1
|
|
20230614,131900,33172202,765,765,765,765,0
|
|
20230614,131800,33172202,765,765,765,765,0
|
|
20230614,131700,33172202,765,765,765,765,0
|
|
20230614,131600,33172202,765,765,765,765,0
|
|
20230614,131500,33172202,765,765,765,765,0
|
|
20230614,131400,33172202,765,765,765,765,0
|
|
20230614,131300,33172202,765,765,765,765,0
|
|
20230614,131200,33172202,765,765,765,765,0
|
|
20230614,131100,33172202,765,765,765,765,0
|
|
20230614,131000,33172202,765,765,765,765,0
|
|
20230614,130900,33172202,765,765,765,765,0
|
|
20230614,130800,33172202,765,765,765,765,0
|
|
20230614,130700,33172202,765,764,765,764,1000
|
|
20230614,130600,32407448,763,763,763,763,0
|
|
20230614,130500,32407448,763,763,763,763,58
|
|
20230614,130400,32363194,763,763,763,763,785
|
|
20230614,130300,31764239,762,762,762,762,0
|
|
20230614,130200,31764239,762,762,762,762,0
|
|
20230614,130100,31764239,762,762,762,762,1
|
|
20230614,130000,31763477,762,762,762,762,5
|
|
20230614,125900,31759667,762,762,762,762,25
|
|
20230614,125800,31740617,762,763,763,762,592
|
|
20230614,125700,31288995,763,763,763,763,103
|
|
20230614,125600,31210406,764,764,764,764,0
|
|
20230614,125500,31210406,764,764,764,764,0
|
|
20230614,125400,31210406,764,764,764,764,0
|
|
20230614,125300,31210406,764,764,764,764,0
|
|
20230614,125200,31210406,764,764,764,764,0
|
|
20230614,125100,31210406,764,764,764,764,1
|
|
20230614,125000,31209642,763,763,763,763,0
|
|
20230614,124900,31209642,763,763,763,763,0
|
|
20230614,124800,31209642,763,763,763,763,2
|
|
20230614,124700,31208116,763,763,763,763,2
|
|
20230614,124600,31206590,763,764,764,763,60
|
|
20230614,124500,31160752,764,764,764,764,0
|
|
20230614,124400,31160752,764,764,764,764,0
|
|
20230614,124300,31160752,764,764,764,764,0
|
|
20230614,124200,31160752,764,764,764,764,0
|
|
20230614,124100,31160752,764,764,764,764,0
|
|
20230614,124000,31160752,764,764,764,764,170
|
|
20230614,123900,31030872,766,766,766,766,1
|
|
20230614,123800,31030106,766,766,766,766,0
|
|
20230614,123700,31030106,766,766,766,766,0
|
|
20230614,123600,31030106,766,766,766,766,1
|
|
20230614,123500,31029340,764,764,764,764,33
|
|
20230614,123400,31004128,766,766,766,766,0
|
|
20230614,123300,31004128,766,766,766,766,1
|
|
20230614,123200,31003362,764,764,764,764,0
|
|
20230614,123100,31003362,764,765,765,764,1433
|
|
20230614,123000,29908364,765,765,765,765,14
|
|
20230614,122900,29897654,766,766,766,766,0
|
|
20230614,122800,29897654,766,766,766,766,0
|
|
20230614,122700,29897654,766,766,766,766,0
|
|
20230614,122600,29897654,766,766,766,766,2003
|
|
20230614,122500,28363356,766,766,766,766,11030
|
|
20230614,122400,19914376,766,766,766,766,0
|
|
20230614,122300,19914376,766,766,766,766,0
|
|
20230614,122200,19914376,766,766,766,766,0
|
|
20230614,122100,19914376,766,766,766,766,0
|
|
20230614,122000,19914376,766,766,766,766,0
|
|
20230614,121900,19914376,766,766,766,766,14
|
|
20230614,121800,19903652,766,766,766,766,0
|
|
20230614,121700,19903652,766,766,766,766,0
|
|
20230614,121600,19903652,766,766,766,766,0
|
|
20230614,121500,19903652,766,766,766,766,0
|
|
20230614,121400,19903652,766,766,766,766,0
|
|
20230614,121300,19903652,766,766,766,766,0
|
|
20230614,121200,19903652,766,766,766,766,0
|
|
20230614,121100,19903652,766,766,766,766,0
|
|
20230614,121000,19903652,766,766,766,766,0
|
|
20230614,120900,19903652,766,766,766,766,0
|
|
20230614,120800,19903652,766,766,766,766,0
|
|
20230614,120700,19903652,766,766,766,766,0
|
|
20230614,120600,19903652,766,766,766,766,0
|
|
20230614,120500,19903652,766,766,766,766,963
|
|
20230614,120400,19165994,766,766,766,766,0
|
|
20230614,120300,19165994,766,766,766,766,100
|
|
20230614,120200,19089394,767,767,767,767,0
|
|
20230614,120100,19089394,767,767,767,767,0
|
|
20230614,120000,19089394,767,767,767,767,0
|
|
20230614,115900,19089394,767,767,767,767,1
|
|
20230614,115800,19088627,767,767,767,767,0
|
|
20230614,115700,19088627,767,767,767,767,0
|
|
20230614,115600,19088627,767,767,767,767,0
|
|
20230614,115500,19088627,767,767,767,767,3
|
|
20230614,115400,19086326,767,767,767,767,0
|
|
20230614,115300,19086326,767,767,767,767,0
|
|
20230614,115200,19086326,767,767,767,767,0
|
|
20230614,115100,19086326,767,767,767,767,1
|
|
20230614,115000,19085559,767,767,767,767,0
|
|
20230614,114900,19085559,767,767,767,767,0
|
|
20230614,114800,19085559,767,767,767,767,0
|
|
20230614,114700,19085559,767,767,767,767,0
|
|
20230614,114600,19085559,767,767,767,767,133
|
|
20230614,114500,18983548,767,767,767,767,67
|
|
20230614,114400,18932159,770,770,770,770,0
|
|
20230614,114300,18932159,770,770,770,770,0
|
|
20230614,114200,18932159,770,770,770,770,0
|
|
20230614,114100,18932159,770,770,770,770,0
|
|
20230614,114000,18932159,770,770,770,770,0
|
|
20230614,113900,18932159,770,770,770,770,0
|
|
20230614,113800,18932159,770,770,770,770,13
|
|
20230614,113700,18922149,770,770,770,770,0
|
|
20230614,113600,18922149,770,770,770,770,0
|
|
20230614,113500,18922149,770,770,770,770,0
|
|
20230614,113400,18922149,770,770,770,770,0
|
|
20230614,113300,18922149,770,770,770,770,0
|
|
20230614,113200,18922149,770,770,770,770,2
|
|
20230614,113100,18920609,770,770,770,770,0
|
|
20230614,113000,18920609,770,770,770,770,0
|
|
20230614,112900,18920609,770,770,770,770,0
|
|
20230614,112800,18920609,770,770,770,770,0
|
|
20230614,112700,18920609,770,770,770,770,0
|
|
20230614,112600,18920609,770,770,770,770,0
|
|
20230614,112500,18920609,770,770,770,770,0
|
|
20230614,112400,18920609,770,769,770,769,18
|
|
20230614,112300,18906750,770,770,770,770,0
|
|
20230614,112200,18906750,770,770,770,770,0
|
|
20230614,112100,18906750,770,770,770,770,0
|
|
20230614,112000,18906750,770,770,770,770,0
|
|
20230614,111900,18906750,770,770,770,770,0
|
|
20230614,111800,18906750,770,770,770,770,0
|
|
20230614,111700,18906750,770,770,770,770,0
|
|
20230614,111600,18906750,770,770,770,770,0
|
|
20230614,111500,18906750,770,770,770,770,0
|
|
20230614,111400,18906750,770,769,770,769,1075
|
|
20230614,111300,18080073,769,767,769,767,18927
|
|
20230614,111200,3541080,767,767,767,767,0
|
|
20230614,111100,3541080,767,767,767,767,0
|
|
20230614,111000,3541080,767,767,767,767,0
|
|
20230614,110900,3541080,767,764,767,764,116
|
|
20230614,110800,3452428,764,764,764,764,0
|
|
20230614,110700,3452428,764,764,764,764,0
|
|
20230614,110600,3452428,764,764,764,764,0
|
|
20230614,110500,3452428,764,764,764,764,0
|
|
20230614,110400,3452428,764,764,764,764,15
|
|
20230614,110300,3440968,764,764,764,764,209
|
|
20230614,110200,3281292,766,764,766,764,3
|
|
20230614,110100,3278997,764,766,766,764,36
|
|
20230614,110000,3251423,766,766,766,766,8
|
|
20230614,105900,3245295,767,767,767,767,0
|
|
20230614,105800,3245295,767,767,767,767,0
|
|
20230614,105700,3245295,767,767,767,767,0
|
|
20230614,105600,3245295,767,767,767,767,1
|
|
20230614,105500,3244528,767,767,767,767,0
|
|
20230614,105400,3244528,767,767,767,767,0
|
|
20230614,105300,3244528,767,767,767,767,0
|
|
20230614,105200,3244528,767,767,767,767,0
|
|
20230614,105100,3244528,767,767,767,767,0
|
|
20230614,105000,3244528,767,767,767,767,0
|
|
20230614,104900,3244528,767,767,767,767,0
|
|
20230614,104800,3244528,767,767,767,767,0
|
|
20230614,104700,3244528,767,767,767,767,0
|
|
20230614,104600,3244528,767,767,767,767,0
|
|
20230614,104500,3244528,767,767,767,767,0
|
|
20230614,104400,3244528,767,767,767,767,0
|
|
20230614,104300,3244528,767,767,767,767,0
|
|
20230614,104200,3244528,767,764,767,764,179
|
|
20230614,104100,3107769,764,764,764,764,0
|
|
20230614,104000,3107769,764,764,764,764,0
|
|
20230614,103900,3107769,764,764,764,764,0
|
|
20230614,103800,3107769,764,764,764,764,0
|
|
20230614,103700,3107769,764,764,764,764,0
|
|
20230614,103600,3107769,764,764,764,764,0
|
|
20230614,103500,3107769,764,764,764,764,0
|
|
20230614,103400,3107769,764,764,764,764,0
|
|
20230614,103300,3107769,764,764,764,764,0
|
|
20230614,103200,3107769,764,766,766,764,100
|
|
20230614,103100,3031367,767,766,767,766,3
|
|
20230614,103000,3029068,766,766,766,766,2
|
|
20230614,102900,3027536,766,766,766,766,58
|
|
20230614,102800,2983108,767,766,767,766,9
|
|
20230614,102700,2976213,767,767,767,767,0
|
|
20230614,102600,2976213,767,767,767,767,0
|
|
20230614,102500,2976213,767,767,767,767,0
|
|
20230614,102400,2976213,767,767,767,767,0
|
|
20230614,102300,2976213,767,767,767,767,1
|
|
20230614,102200,2975446,766,766,766,766,0
|
|
20230614,102100,2975446,766,766,766,766,0
|
|
20230614,102000,2975446,766,766,766,766,9
|
|
20230614,101900,2968552,766,766,767,766,213
|
|
20230614,101800,2805193,766,766,767,766,59
|
|
20230614,101700,2759945,766,766,766,766,80
|
|
20230614,101600,2698665,766,766,766,766,3
|
|
20230614,101500,2696367,766,766,766,766,1
|
|
20230614,101400,2695601,766,766,766,766,1
|
|
20230614,101300,2694835,766,766,766,766,0
|
|
20230614,101200,2694835,766,763,766,763,780
|
|
20230614,101100,2099539,763,763,763,763,1
|
|
20230614,101000,2098776,762,762,762,762,0
|
|
20230614,100900,2098776,762,762,762,762,0
|
|
20230614,100800,2098776,762,762,762,762,0
|
|
20230614,100700,2098776,762,762,762,762,0
|
|
20230614,100600,2098776,762,762,762,762,0
|
|
20230614,100500,2098776,762,762,762,762,0
|
|
20230614,100400,2098776,762,762,762,762,0
|
|
20230614,100300,2098776,762,762,762,762,0
|
|
20230614,100200,2098776,762,762,762,762,0
|
|
20230614,100100,2098776,762,761,762,761,4
|
|
20230614,100000,2095730,763,763,763,763,1
|
|
20230614,095900,2094967,761,762,762,761,56
|
|
20230614,095800,2052343,763,763,763,763,0
|
|
20230614,095700,2052343,763,763,763,763,0
|
|
20230614,095600,2052343,763,763,763,763,0
|
|
20230614,095500,2052343,763,763,763,763,0
|
|
20230614,095400,2052343,763,763,763,763,0
|
|
20230614,095300,2052343,763,763,763,763,0
|
|
20230614,095200,2052343,763,763,763,763,0
|
|
20230614,095100,2052343,763,763,763,763,0
|
|
20230614,095000,2052343,763,763,763,763,0
|
|
20230614,094900,2052343,763,763,763,763,1
|
|
20230614,094800,2051580,763,763,763,763,0
|
|
20230614,094700,2051580,763,763,763,763,0
|
|
20230614,094600,2051580,763,763,763,763,0
|
|
20230614,094500,2051580,763,763,763,763,0
|
|
20230614,094400,2051580,763,763,763,763,0
|
|
20230614,094300,2051580,763,763,763,763,0
|
|
20230614,094200,2051580,763,763,763,763,0
|
|
20230614,094100,2051580,763,761,763,761,12
|
|
20230614,094000,2042445,761,761,761,761,19
|
|
20230614,093900,2027986,762,761,763,761,4
|
|
20230614,093800,2024939,760,761,761,760,522
|
|
20230614,093700,1627718,763,761,763,761,513
|
|
20230614,093600,1237323,762,762,762,762,6
|
|
20230614,093500,1232751,763,763,763,763,1
|
|
20230614,093400,1231988,763,763,763,763,0
|
|
20230614,093300,1231988,763,763,763,762,25
|
|
20230614,093200,1212914,765,765,765,765,0
|
|
20230614,093100,1212914,765,765,765,765,0
|
|
20230614,093000,1212914,765,765,765,765,0
|
|
20230614,092900,1212914,765,765,765,765,0
|
|
20230614,092800,1212914,765,765,765,765,0
|
|
20230614,092700,1212914,765,765,765,765,0
|
|
20230614,092600,1212914,765,765,765,760,28
|
|
20230614,092500,1191579,766,766,766,766,0
|
|
20230614,092400,1191579,766,766,766,766,0
|
|
20230614,092300,1191579,766,762,766,762,2
|
|
20230614,092200,1190051,766,766,766,766,13
|
|
20230614,092100,1180093,767,767,767,767,0
|
|
20230614,092000,1180093,767,767,767,767,0
|
|
20230614,091900,1180093,767,767,767,767,0
|
|
20230614,091800,1180093,767,767,767,767,0
|
|
20230614,091700,1180093,767,767,767,767,0
|
|
20230614,091600,1180093,767,767,767,767,0
|
|
20230614,091500,1180093,767,762,767,762,2
|
|
20230614,091400,1178564,767,767,767,767,0
|
|
20230614,091300,1178564,767,767,767,767,1
|
|
20230614,091200,1177797,767,767,767,767,1
|
|
20230614,091100,1177030,762,762,762,762,296
|
|
20230614,091000,951478,760,762,762,760,616
|
|
20230614,090900,482978,761,762,762,761,179
|
|
20230614,090800,346696,768,768,768,768,68
|
|
20230614,090700,294472,769,769,769,769,0
|
|
20230614,090600,294472,769,769,769,769,0
|
|
20230614,090500,294472,769,769,769,769,0
|
|
20230614,090400,294472,769,769,769,769,0
|
|
20230614,090300,294472,769,769,769,769,368
|
|
20230614,090200,11480,769,765,769,765,10
|
|
20230614,090100,3810,762,762,762,762,0
|
|
20230614,090000,3810,762,762,762,762,5
|