634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193100,133630673,777,777,777,777,708
|
|
20230616,193000,133630673,777,777,777,777,0
|
|
20230616,192900,133630673,777,777,777,777,0
|
|
20230616,192800,133630673,777,777,777,777,0
|
|
20230616,192700,133630673,777,777,777,777,0
|
|
20230616,192600,133630673,777,777,777,777,0
|
|
20230616,192500,133630673,777,777,777,777,0
|
|
20230616,192400,133630673,777,777,777,777,0
|
|
20230616,192300,133630673,777,777,777,777,0
|
|
20230616,192200,133630673,777,777,777,777,0
|
|
20230616,192100,133630673,777,777,777,777,0
|
|
20230616,192000,133630673,777,777,777,777,0
|
|
20230616,191900,133630673,777,777,777,777,0
|
|
20230616,191800,133630673,777,777,777,777,0
|
|
20230616,191700,133630673,777,777,777,777,0
|
|
20230616,191600,133630673,777,777,777,777,0
|
|
20230616,191500,133630673,777,777,777,777,0
|
|
20230616,191400,133630673,777,777,777,777,0
|
|
20230616,191300,133630673,777,777,777,777,0
|
|
20230616,191200,133630673,777,777,777,777,0
|
|
20230616,191100,133630673,777,777,777,777,0
|
|
20230616,191000,133630673,777,777,777,777,0
|
|
20230616,190900,133630673,777,777,777,777,0
|
|
20230616,190800,133630673,777,777,777,777,0
|
|
20230616,190700,133630673,777,777,777,777,0
|
|
20230616,190600,133630673,777,777,777,777,0
|
|
20230616,190500,133630673,777,777,777,777,0
|
|
20230616,190400,133630673,777,777,777,777,0
|
|
20230616,190300,133630673,777,777,777,777,0
|
|
20230616,190200,133630673,777,777,777,777,0
|
|
20230616,190100,133630673,777,777,777,777,708
|
|
20230616,190000,133630673,777,777,777,777,0
|
|
20230616,185900,133630673,777,777,777,777,0
|
|
20230616,185800,133630673,777,777,777,777,0
|
|
20230616,185700,133630673,777,777,777,777,0
|
|
20230616,185600,133630673,777,777,777,777,0
|
|
20230616,185500,133630673,777,777,777,777,0
|
|
20230616,185400,133630673,777,777,777,777,0
|
|
20230616,185300,133630673,777,777,777,777,0
|
|
20230616,185200,133630673,777,777,777,777,0
|
|
20230616,185100,133630673,777,777,777,777,0
|
|
20230616,185000,133630673,777,777,777,777,0
|
|
20230616,184900,133630673,777,777,777,777,0
|
|
20230616,184800,133630673,777,777,777,777,0
|
|
20230616,184700,133630673,777,777,777,777,0
|
|
20230616,184600,133630673,777,777,777,777,0
|
|
20230616,184500,133630673,777,777,777,777,0
|
|
20230616,184400,133630673,777,777,777,777,0
|
|
20230616,184300,133630673,777,777,777,777,0
|
|
20230616,184200,133630673,777,777,777,777,0
|
|
20230616,184100,133630673,777,777,777,777,0
|
|
20230616,184000,133630673,777,777,777,777,0
|
|
20230616,183900,133630673,777,777,777,777,0
|
|
20230616,183800,133630673,777,777,777,777,0
|
|
20230616,183700,133630673,777,777,777,777,0
|
|
20230616,183600,133630673,777,777,777,777,0
|
|
20230616,183500,133630673,777,777,777,777,0
|
|
20230616,183400,133630673,777,777,777,777,0
|
|
20230616,183300,133630673,777,777,777,777,0
|
|
20230616,183200,133630673,777,777,777,777,0
|
|
20230616,183100,133630673,777,777,777,777,708
|
|
20230616,183000,133630673,777,777,777,777,0
|
|
20230616,182900,133630673,777,777,777,777,0
|
|
20230616,182800,133630673,777,777,777,777,0
|
|
20230616,182700,133630673,777,777,777,777,0
|
|
20230616,182600,133630673,777,777,777,777,0
|
|
20230616,182500,133630673,777,777,777,777,0
|
|
20230616,182400,133630673,777,777,777,777,0
|
|
20230616,182300,133630673,777,777,777,777,0
|
|
20230616,182200,133630673,777,777,777,777,0
|
|
20230616,182100,133630673,777,777,777,777,0
|
|
20230616,182000,133630673,777,777,777,777,0
|
|
20230616,181900,133630673,777,777,777,777,0
|
|
20230616,181800,133630673,777,777,777,777,0
|
|
20230616,181700,133630673,777,777,777,777,0
|
|
20230616,181600,133630673,777,777,777,777,0
|
|
20230616,181500,133630673,777,777,777,777,0
|
|
20230616,181400,133630673,777,777,777,777,0
|
|
20230616,181300,133630673,777,777,777,777,0
|
|
20230616,181200,133630673,777,777,777,777,0
|
|
20230616,181100,133630673,777,777,777,777,0
|
|
20230616,181000,133630673,777,777,777,777,0
|
|
20230616,180900,133630673,777,777,777,777,0
|
|
20230616,180800,133630673,777,777,777,777,0
|
|
20230616,180700,133630673,777,777,777,777,0
|
|
20230616,180600,133630673,777,777,777,777,0
|
|
20230616,180500,133630673,777,777,777,777,0
|
|
20230616,180400,133630673,777,777,777,777,0
|
|
20230616,180300,133630673,777,777,777,777,0
|
|
20230616,180200,133630673,777,777,777,777,0
|
|
20230616,180100,133630673,777,777,777,777,708
|
|
20230616,180000,133630673,777,777,777,777,0
|
|
20230616,175900,133630673,777,777,777,777,0
|
|
20230616,175800,133630673,777,777,777,777,0
|
|
20230616,175700,133630673,777,777,777,777,0
|
|
20230616,175600,133630673,777,777,777,777,0
|
|
20230616,175500,133630673,777,777,777,777,0
|
|
20230616,175400,133630673,777,777,777,777,0
|
|
20230616,175300,133630673,777,777,777,777,0
|
|
20230616,175200,133630673,777,777,777,777,0
|
|
20230616,175100,133630673,777,777,777,777,0
|
|
20230616,175000,133630673,777,777,777,777,0
|
|
20230616,174900,133630673,777,777,777,777,0
|
|
20230616,174800,133630673,777,777,777,777,0
|
|
20230616,174700,133630673,777,777,777,777,0
|
|
20230616,174600,133630673,777,777,777,777,0
|
|
20230616,174500,133630673,777,777,777,777,0
|
|
20230616,174400,133630673,777,777,777,777,0
|
|
20230616,174300,133630673,777,777,777,777,0
|
|
20230616,174200,133630673,777,777,777,777,0
|
|
20230616,174100,133630673,777,777,777,777,0
|
|
20230616,174000,133630673,777,777,777,777,0
|
|
20230616,173900,133630673,777,777,777,777,0
|
|
20230616,173800,133630673,777,777,777,777,0
|
|
20230616,173700,133630673,777,777,777,777,0
|
|
20230616,173600,133630673,777,777,777,777,0
|
|
20230616,173500,133630673,777,777,777,777,0
|
|
20230616,173400,133630673,777,777,777,777,0
|
|
20230616,173300,133630673,777,777,777,777,0
|
|
20230616,173200,133630673,777,777,777,777,0
|
|
20230616,173100,133630673,777,777,777,777,708
|
|
20230616,173000,133630673,777,777,777,777,0
|
|
20230616,172900,133630673,777,777,777,777,0
|
|
20230616,172800,133630673,777,777,777,777,0
|
|
20230616,172700,133630673,777,777,777,777,0
|
|
20230616,172600,133630673,777,777,777,777,0
|
|
20230616,172500,133630673,777,777,777,777,0
|
|
20230616,172400,133630673,777,777,777,777,0
|
|
20230616,172300,133630673,777,777,777,777,0
|
|
20230616,172200,133630673,777,777,777,777,0
|
|
20230616,172100,133630673,777,777,777,777,0
|
|
20230616,172000,133630673,777,777,777,777,0
|
|
20230616,171900,133630673,777,777,777,777,0
|
|
20230616,171800,133630673,777,777,777,777,0
|
|
20230616,171700,133630673,777,777,777,777,0
|
|
20230616,171600,133630673,777,777,777,777,0
|
|
20230616,171500,133630673,777,777,777,777,0
|
|
20230616,171400,133630673,777,777,777,777,0
|
|
20230616,171300,133630673,777,777,777,777,0
|
|
20230616,171200,133630673,777,777,777,777,0
|
|
20230616,171100,133630673,777,777,777,777,0
|
|
20230616,171000,133630673,777,777,777,777,0
|
|
20230616,170900,133630673,777,777,777,777,0
|
|
20230616,170800,133630673,777,777,777,777,0
|
|
20230616,170700,133630673,777,777,777,777,0
|
|
20230616,170600,133630673,777,777,777,777,0
|
|
20230616,170500,133630673,777,777,777,777,0
|
|
20230616,170400,133630673,777,777,777,777,0
|
|
20230616,170300,133630673,777,777,777,777,0
|
|
20230616,170200,133630673,777,777,777,777,0
|
|
20230616,170100,133630673,777,777,777,777,708
|
|
20230616,170000,133630673,777,777,777,777,0
|
|
20230616,165900,133630673,777,777,777,777,0
|
|
20230616,165800,133630673,777,777,777,777,0
|
|
20230616,165700,133630673,777,777,777,777,0
|
|
20230616,165600,133630673,777,777,777,777,0
|
|
20230616,165500,133630673,777,777,777,777,0
|
|
20230616,165400,133630673,777,777,777,777,0
|
|
20230616,165300,133630673,777,777,777,777,0
|
|
20230616,165200,133630673,777,777,777,777,0
|
|
20230616,165100,133630673,777,777,777,777,0
|
|
20230616,165000,133630673,777,777,777,777,0
|
|
20230616,164900,133630673,777,777,777,777,0
|
|
20230616,164800,133630673,777,777,777,777,0
|
|
20230616,164700,133630673,777,777,777,777,0
|
|
20230616,164600,133630673,777,777,777,777,0
|
|
20230616,164500,133630673,777,777,777,777,0
|
|
20230616,164400,133630673,777,777,777,777,0
|
|
20230616,164300,133630673,777,777,777,777,0
|
|
20230616,164200,133630673,777,777,777,777,0
|
|
20230616,164100,133630673,777,777,777,777,0
|
|
20230616,164000,133630673,777,777,777,777,0
|
|
20230616,163900,133630673,777,777,777,777,0
|
|
20230616,163800,133630673,777,777,777,777,0
|
|
20230616,163700,133630673,777,777,777,777,0
|
|
20230616,163600,133630673,777,777,777,777,0
|
|
20230616,163500,133630673,777,777,777,777,0
|
|
20230616,163400,133630673,777,777,777,777,0
|
|
20230616,163300,133630673,777,777,777,777,0
|
|
20230616,163200,133630673,777,777,777,777,0
|
|
20230616,163100,133630673,777,777,777,777,708
|
|
20230616,163000,133630673,777,777,777,777,0
|
|
20230616,162900,133630673,777,777,777,777,0
|
|
20230616,162800,133630673,777,777,777,777,0
|
|
20230616,162700,133630673,777,777,777,777,0
|
|
20230616,162600,133630673,777,777,777,777,0
|
|
20230616,162500,133630673,777,777,777,777,0
|
|
20230616,162400,133630673,777,777,777,777,0
|
|
20230616,162300,133630673,777,777,777,777,0
|
|
20230616,162200,133630673,777,777,777,777,0
|
|
20230616,162100,133630673,777,777,777,777,0
|
|
20230616,162000,133630673,777,777,777,777,0
|
|
20230616,161900,133630673,777,777,777,777,0
|
|
20230616,161800,133630673,777,777,777,777,0
|
|
20230616,161700,133630673,777,777,777,777,0
|
|
20230616,161600,133630673,777,777,777,777,0
|
|
20230616,161500,133630673,777,777,777,777,0
|
|
20230616,161400,133630673,777,777,777,777,0
|
|
20230616,161300,133630673,777,777,777,777,0
|
|
20230616,161200,133630673,777,777,777,777,0
|
|
20230616,161100,133630673,777,777,777,777,0
|
|
20230616,161000,133630673,777,777,777,777,0
|
|
20230616,160900,133630673,777,777,777,777,0
|
|
20230616,160800,133630673,777,777,777,777,0
|
|
20230616,160700,133630673,777,777,777,777,0
|
|
20230616,160600,133630673,777,777,777,777,0
|
|
20230616,160500,133630673,777,777,777,777,0
|
|
20230616,160400,133630673,777,777,777,777,0
|
|
20230616,160300,133630673,777,777,777,777,0
|
|
20230616,160200,133630673,777,777,777,777,0
|
|
20230616,160100,133630673,777,777,777,777,708
|
|
20230616,160000,133630673,777,777,777,777,0
|
|
20230616,155900,133630673,777,777,777,777,0
|
|
20230616,155800,133630673,777,777,777,777,0
|
|
20230616,155700,133630673,777,777,777,777,0
|
|
20230616,155600,133630673,777,777,777,777,0
|
|
20230616,155500,133630673,777,777,777,777,0
|
|
20230616,155400,133630673,777,777,777,777,0
|
|
20230616,155300,133630673,777,777,777,777,0
|
|
20230616,155200,133630673,777,777,777,777,0
|
|
20230616,155100,133630673,777,777,777,777,0
|
|
20230616,155000,133630673,777,777,777,777,0
|
|
20230616,154900,133630673,777,777,777,777,0
|
|
20230616,154800,133630673,777,777,777,777,0
|
|
20230616,154700,133630673,777,777,777,777,0
|
|
20230616,154600,133630673,777,777,777,777,0
|
|
20230616,154500,133630673,777,777,777,777,0
|
|
20230616,154400,133630673,777,777,777,777,0
|
|
20230616,154300,133630673,777,777,777,777,0
|
|
20230616,154200,133630673,777,777,777,777,0
|
|
20230616,154100,133630673,777,777,777,777,0
|
|
20230616,154000,133630673,777,777,777,777,0
|
|
20230616,153900,133630673,777,777,777,777,0
|
|
20230616,153800,133630673,777,777,777,777,0
|
|
20230616,153700,133630673,777,777,777,777,0
|
|
20230616,153600,133630673,777,777,777,777,0
|
|
20230616,153500,133630673,777,777,777,777,0
|
|
20230616,153400,133630673,777,777,777,777,0
|
|
20230616,153300,133630673,777,777,777,777,0
|
|
20230616,153200,133630673,777,777,777,777,0
|
|
20230616,153100,133630673,777,777,777,777,708
|
|
20230616,153000,133630673,777,777,777,777,708
|
|
20230616,152900,133080557,779,779,779,779,0
|
|
20230616,152800,133080557,779,779,779,779,0
|
|
20230616,152700,133080557,779,779,779,779,0
|
|
20230616,152600,133080557,779,779,779,779,0
|
|
20230616,152500,133080557,779,779,779,779,0
|
|
20230616,152400,133080557,779,779,779,779,0
|
|
20230616,152300,133080557,779,779,779,779,0
|
|
20230616,152200,133080557,779,779,779,779,0
|
|
20230616,152100,133080557,779,779,779,779,0
|
|
20230616,152000,133080557,779,779,779,779,0
|
|
20230616,151900,133080557,779,779,779,779,20
|
|
20230616,151800,133064977,780,778,780,778,98
|
|
20230616,151700,132988713,777,780,780,777,1115
|
|
20230616,151600,132120792,780,780,780,780,16
|
|
20230616,151500,132108312,780,780,780,779,11
|
|
20230616,151400,132099736,780,780,780,780,311
|
|
20230616,151300,131857156,780,780,780,780,1
|
|
20230616,151200,131856376,787,787,787,787,1
|
|
20230616,151100,131855589,788,780,788,780,1002
|
|
20230616,151000,131074014,778,782,782,778,3000
|
|
20230616,150900,128738628,788,781,788,780,2150
|
|
20230616,150800,127059808,786,788,788,786,37
|
|
20230616,150700,127030714,780,780,780,780,67
|
|
20230616,150600,126978454,790,786,790,786,3300
|
|
20230616,150500,124375461,786,780,786,780,3808
|
|
20230616,150400,121388718,780,780,780,780,0
|
|
20230616,150300,121388718,780,780,780,780,0
|
|
20230616,150200,121388718,780,780,780,780,0
|
|
20230616,150100,121388718,780,780,780,780,0
|
|
20230616,150000,121388718,780,775,780,775,1836
|
|
20230616,145900,119965793,775,774,775,774,38
|
|
20230616,145800,119936377,774,772,774,772,1150
|
|
20230616,145700,119046577,774,774,774,774,5
|
|
20230616,145600,119042707,771,771,771,771,0
|
|
20230616,145500,119042707,771,774,774,771,5001
|
|
20230616,145400,115181733,772,772,772,772,10
|
|
20230616,145300,115174013,774,774,774,774,0
|
|
20230616,145200,115174013,774,775,775,774,412
|
|
20230616,145100,114855053,775,775,775,775,93
|
|
20230616,145000,114782978,776,781,781,776,1890
|
|
20230616,144900,113310545,788,782,788,781,672
|
|
20230616,144800,112784678,789,782,789,781,339
|
|
20230616,144700,112519413,780,780,780,780,118
|
|
20230616,144600,112427373,790,790,790,790,0
|
|
20230616,144500,112427373,790,780,790,780,15500
|
|
20230616,144400,100201630,782,782,782,782,0
|
|
20230616,144300,100201630,782,772,782,772,10000
|
|
20230616,144200,92410835,771,771,771,771,999
|
|
20230616,144100,91640606,771,771,771,771,0
|
|
20230616,144000,91640606,771,771,771,771,0
|
|
20230616,143900,91640606,771,771,771,771,1
|
|
20230616,143800,91639835,771,771,771,771,0
|
|
20230616,143700,91639835,771,771,771,771,155
|
|
20230616,143600,91520330,772,772,775,772,2216
|
|
20230616,143500,89806575,775,771,775,771,2845
|
|
20230616,143400,87612820,770,773,773,770,3019
|
|
20230616,143300,85284378,775,774,775,772,282
|
|
20230616,143200,85066413,775,775,775,775,8655
|
|
20230616,143100,78358788,780,766,780,766,35000
|
|
20230616,143000,51170106,765,767,767,765,3500
|
|
20230616,142900,48490762,772,772,772,772,0
|
|
20230616,142800,48490762,772,772,772,772,0
|
|
20230616,142700,48490762,772,772,772,772,0
|
|
20230616,142600,48490762,772,772,772,772,0
|
|
20230616,142500,48490762,772,772,772,772,0
|
|
20230616,142400,48490762,772,772,772,772,5
|
|
20230616,142300,48486902,769,769,769,769,25
|
|
20230616,142200,48467677,772,772,772,772,0
|
|
20230616,142100,48467677,772,767,772,767,2609
|
|
20230616,142000,46466569,766,766,766,766,0
|
|
20230616,141900,46466569,766,768,768,766,2501
|
|
20230616,141800,44550693,770,770,770,770,0
|
|
20230616,141700,44550693,770,770,770,770,0
|
|
20230616,141600,44550693,770,770,770,770,0
|
|
20230616,141500,44550693,770,770,770,770,0
|
|
20230616,141400,44550693,770,770,770,770,0
|
|
20230616,141300,44550693,770,770,770,770,5
|
|
20230616,141200,44546843,764,764,764,764,0
|
|
20230616,141100,44546843,764,765,765,764,8000
|
|
20230616,141000,38429697,768,768,768,768,0
|
|
20230616,140900,38429697,768,768,768,768,0
|
|
20230616,140800,38429697,768,770,770,768,4000
|
|
20230616,140700,35354239,772,772,772,772,0
|
|
20230616,140600,35354239,772,772,772,772,0
|
|
20230616,140500,35354239,772,772,772,772,0
|
|
20230616,140400,35354239,772,772,772,772,0
|
|
20230616,140300,35354239,772,771,772,771,3
|
|
20230616,140200,35351925,771,771,771,771,0
|
|
20230616,140100,35351925,771,771,771,771,0
|
|
20230616,140000,35351925,771,771,771,771,1
|
|
20230616,135900,35351154,770,770,770,770,5
|
|
20230616,135800,35347304,770,770,770,770,4
|
|
20230616,135700,35344224,770,771,772,770,132
|
|
20230616,135600,35242345,772,772,772,772,0
|
|
20230616,135500,35242345,772,772,772,772,0
|
|
20230616,135400,35242345,772,772,772,772,1
|
|
20230616,135300,35241573,770,772,772,770,7
|
|
20230616,135200,35236181,770,770,770,770,2073
|
|
20230616,135100,33639971,772,772,772,772,0
|
|
20230616,135000,33639971,772,772,772,772,0
|
|
20230616,134900,33639971,772,770,772,770,2
|
|
20230616,134800,33638429,773,773,773,773,0
|
|
20230616,134700,33638429,773,773,773,773,0
|
|
20230616,134600,33638429,773,773,773,773,0
|
|
20230616,134500,33638429,773,773,773,773,0
|
|
20230616,134400,33638429,773,773,773,773,0
|
|
20230616,134300,33638429,773,773,773,773,0
|
|
20230616,134200,33638429,773,773,773,773,0
|
|
20230616,134100,33638429,773,773,773,773,0
|
|
20230616,134000,33638429,773,773,773,773,0
|
|
20230616,133900,33638429,773,773,773,773,0
|
|
20230616,133800,33638429,773,773,773,773,0
|
|
20230616,133700,33638429,773,773,773,773,0
|
|
20230616,133600,33638429,773,773,773,773,0
|
|
20230616,133500,33638429,773,773,773,773,0
|
|
20230616,133400,33638429,773,773,773,773,0
|
|
20230616,133300,33638429,773,773,773,773,0
|
|
20230616,133200,33638429,773,773,773,773,0
|
|
20230616,133100,33638429,773,773,773,773,0
|
|
20230616,133000,33638429,773,773,773,773,0
|
|
20230616,132900,33638429,773,773,773,773,0
|
|
20230616,132800,33638429,773,773,773,773,0
|
|
20230616,132700,33638429,773,773,773,773,0
|
|
20230616,132600,33638429,773,772,773,772,2
|
|
20230616,132500,33636884,770,770,770,770,132
|
|
20230616,132400,33535244,773,773,773,773,0
|
|
20230616,132300,33535244,773,773,773,773,1
|
|
20230616,132200,33534471,773,773,773,773,0
|
|
20230616,132100,33534471,773,773,773,773,0
|
|
20230616,132000,33534471,773,773,773,773,0
|
|
20230616,131900,33534471,773,773,773,773,0
|
|
20230616,131800,33534471,773,773,773,773,0
|
|
20230616,131700,33534471,773,773,773,773,0
|
|
20230616,131600,33534471,773,770,773,770,16048
|
|
20230616,131500,21177506,772,772,772,772,212
|
|
20230616,131400,21013842,772,772,772,772,1
|
|
20230616,131300,21013070,773,772,773,772,2
|
|
20230616,131200,21011525,773,773,773,773,1000
|
|
20230616,131100,20238525,773,773,773,773,0
|
|
20230616,131000,20238525,773,773,773,773,0
|
|
20230616,130900,20238525,773,773,773,773,9
|
|
20230616,130800,20231568,773,772,773,772,28
|
|
20230616,130700,20209938,774,774,774,774,0
|
|
20230616,130600,20209938,774,772,774,772,405
|
|
20230616,130500,19896596,773,773,773,773,0
|
|
20230616,130400,19896596,773,773,773,773,1
|
|
20230616,130300,19895823,772,772,772,772,0
|
|
20230616,130200,19895823,772,772,774,772,13
|
|
20230616,130100,19885784,772,772,772,772,111
|
|
20230616,130000,19800092,774,772,774,772,145
|
|
20230616,125900,19688150,770,770,770,770,1
|
|
20230616,125800,19687380,772,772,772,772,0
|
|
20230616,125700,19687380,772,772,772,772,1
|
|
20230616,125600,19686608,772,770,772,770,3500
|
|
20230616,125500,16985166,770,770,770,770,0
|
|
20230616,125400,16985166,770,770,770,770,0
|
|
20230616,125300,16985166,770,768,770,768,99
|
|
20230616,125200,16909132,768,768,768,768,1
|
|
20230616,125100,16908364,767,767,767,767,1860
|
|
20230616,125000,15481744,767,767,767,767,1017
|
|
20230616,124900,14701705,767,767,767,767,1
|
|
20230616,124800,14700938,766,765,766,765,1500
|
|
20230616,124700,13552723,765,765,765,765,0
|
|
20230616,124600,13552723,765,765,765,765,162
|
|
20230616,124500,13428793,765,765,765,765,0
|
|
20230616,124400,13428793,765,765,765,765,1
|
|
20230616,124300,13428028,763,763,763,763,132
|
|
20230616,124200,13327312,763,763,763,763,1
|
|
20230616,124100,13326549,766,763,766,763,8000
|
|
20230616,124000,7205080,761,761,761,761,0
|
|
20230616,123900,7205080,761,761,761,761,212
|
|
20230616,123800,7043748,762,761,762,761,636
|
|
20230616,123700,6559252,761,761,761,761,35
|
|
20230616,123600,6532617,761,761,761,761,0
|
|
20230616,123500,6532617,761,761,761,761,0
|
|
20230616,123400,6532617,761,761,761,761,0
|
|
20230616,123300,6532617,761,761,761,761,0
|
|
20230616,123200,6532617,761,761,761,761,0
|
|
20230616,123100,6532617,761,761,761,761,0
|
|
20230616,123000,6532617,761,761,761,761,0
|
|
20230616,122900,6532617,761,761,761,761,0
|
|
20230616,122800,6532617,761,761,761,761,0
|
|
20230616,122700,6532617,761,761,761,761,0
|
|
20230616,122600,6532617,761,761,761,761,0
|
|
20230616,122500,6532617,761,761,761,761,0
|
|
20230616,122400,6532617,761,761,761,761,0
|
|
20230616,122300,6532617,761,761,761,761,0
|
|
20230616,122200,6532617,761,761,761,761,5
|
|
20230616,122100,6528812,761,761,761,761,0
|
|
20230616,122000,6528812,761,761,761,761,1
|
|
20230616,121900,6528051,761,761,761,761,10
|
|
20230616,121800,6520441,761,761,761,761,0
|
|
20230616,121700,6520441,761,761,761,761,329
|
|
20230616,121600,6270072,763,763,763,763,0
|
|
20230616,121500,6270072,763,763,763,763,0
|
|
20230616,121400,6270072,763,763,763,763,0
|
|
20230616,121300,6270072,763,763,763,763,0
|
|
20230616,121200,6270072,763,763,763,763,0
|
|
20230616,121100,6270072,763,763,763,763,0
|
|
20230616,121000,6270072,763,763,763,763,0
|
|
20230616,120900,6270072,763,763,763,763,0
|
|
20230616,120800,6270072,763,763,763,763,0
|
|
20230616,120700,6270072,763,763,763,763,0
|
|
20230616,120600,6270072,763,763,763,763,0
|
|
20230616,120500,6270072,763,763,763,763,0
|
|
20230616,120400,6270072,763,763,763,763,0
|
|
20230616,120300,6270072,763,763,763,763,52
|
|
20230616,120200,6230396,765,765,765,765,0
|
|
20230616,120100,6230396,765,765,765,765,0
|
|
20230616,120000,6230396,765,765,765,765,0
|
|
20230616,115900,6230396,765,765,765,765,0
|
|
20230616,115800,6230396,765,765,765,765,0
|
|
20230616,115700,6230396,765,764,765,764,2
|
|
20230616,115600,6228867,765,765,765,765,0
|
|
20230616,115500,6228867,765,765,765,765,0
|
|
20230616,115400,6228867,765,765,765,765,0
|
|
20230616,115300,6228867,765,765,765,765,0
|
|
20230616,115200,6228867,765,765,765,765,0
|
|
20230616,115100,6228867,765,765,765,765,0
|
|
20230616,115000,6228867,765,765,765,765,0
|
|
20230616,114900,6228867,765,764,765,764,2
|
|
20230616,114800,6227338,765,765,765,765,16
|
|
20230616,114700,6215098,765,765,765,765,0
|
|
20230616,114600,6215098,765,765,765,765,0
|
|
20230616,114500,6215098,765,765,765,765,0
|
|
20230616,114400,6215098,765,765,765,765,1
|
|
20230616,114300,6214333,761,761,761,761,5
|
|
20230616,114200,6210528,765,765,765,765,0
|
|
20230616,114100,6210528,765,763,765,763,2
|
|
20230616,114000,6209000,765,765,765,765,0
|
|
20230616,113900,6209000,765,765,765,765,0
|
|
20230616,113800,6209000,765,765,765,765,0
|
|
20230616,113700,6209000,765,765,765,765,0
|
|
20230616,113600,6209000,765,765,765,765,0
|
|
20230616,113500,6209000,765,765,765,765,0
|
|
20230616,113400,6209000,765,765,765,765,0
|
|
20230616,113300,6209000,765,765,765,765,1
|
|
20230616,113200,6208235,765,765,765,765,0
|
|
20230616,113100,6208235,765,765,765,765,0
|
|
20230616,113000,6208235,765,765,765,765,0
|
|
20230616,112900,6208235,765,765,765,765,0
|
|
20230616,112800,6208235,765,765,765,765,0
|
|
20230616,112700,6208235,765,765,765,765,0
|
|
20230616,112600,6208235,765,765,765,765,0
|
|
20230616,112500,6208235,765,765,765,765,0
|
|
20230616,112400,6208235,765,765,765,765,0
|
|
20230616,112300,6208235,765,765,765,765,0
|
|
20230616,112200,6208235,765,765,765,765,0
|
|
20230616,112100,6208235,765,765,765,765,0
|
|
20230616,112000,6208235,765,765,765,765,0
|
|
20230616,111900,6208235,765,765,765,765,0
|
|
20230616,111800,6208235,765,765,765,765,0
|
|
20230616,111700,6208235,765,765,765,765,0
|
|
20230616,111600,6208235,765,765,765,765,0
|
|
20230616,111500,6208235,765,765,765,765,1
|
|
20230616,111400,6207470,765,765,765,765,0
|
|
20230616,111300,6207470,765,765,765,765,0
|
|
20230616,111200,6207470,765,765,765,765,0
|
|
20230616,111100,6207470,765,765,765,763,3
|
|
20230616,111000,6205177,765,765,765,765,0
|
|
20230616,110900,6205177,765,765,765,765,0
|
|
20230616,110800,6205177,765,765,765,765,0
|
|
20230616,110700,6205177,765,765,765,765,0
|
|
20230616,110600,6205177,765,765,765,765,0
|
|
20230616,110500,6205177,765,765,765,765,0
|
|
20230616,110400,6205177,765,765,765,765,0
|
|
20230616,110300,6205177,765,765,765,765,0
|
|
20230616,110200,6205177,765,766,766,765,19
|
|
20230616,110100,6190624,761,761,761,761,78
|
|
20230616,110000,6131266,765,765,765,765,0
|
|
20230616,105900,6131266,765,765,765,765,0
|
|
20230616,105800,6131266,765,765,765,765,1000
|
|
20230616,105700,5366266,765,765,765,765,0
|
|
20230616,105600,5366266,765,765,765,765,0
|
|
20230616,105500,5366266,765,765,765,765,0
|
|
20230616,105400,5366266,765,765,765,765,0
|
|
20230616,105300,5366266,765,763,765,763,2
|
|
20230616,105200,5364738,765,765,765,765,0
|
|
20230616,105100,5364738,765,765,765,765,0
|
|
20230616,105000,5364738,765,765,765,765,1
|
|
20230616,104900,5363973,765,765,765,765,0
|
|
20230616,104800,5363973,765,765,765,765,0
|
|
20230616,104700,5363973,765,765,765,765,0
|
|
20230616,104600,5363973,765,765,765,765,0
|
|
20230616,104500,5363973,765,765,765,765,0
|
|
20230616,104400,5363973,765,765,765,765,0
|
|
20230616,104300,5363973,765,765,765,765,0
|
|
20230616,104200,5363973,765,765,765,765,0
|
|
20230616,104100,5363973,765,763,765,763,2
|
|
20230616,104000,5362445,765,765,765,765,0
|
|
20230616,103900,5362445,765,765,765,765,0
|
|
20230616,103800,5362445,765,765,765,765,2
|
|
20230616,103700,5360915,765,765,765,765,0
|
|
20230616,103600,5360915,765,764,765,764,5
|
|
20230616,103500,5357094,764,764,764,764,2
|
|
20230616,103400,5355566,761,761,761,761,0
|
|
20230616,103300,5355566,761,761,761,761,100
|
|
20230616,103200,5279466,761,761,761,761,100
|
|
20230616,103100,5203366,760,759,760,759,71
|
|
20230616,103000,5149476,760,760,760,760,0
|
|
20230616,102900,5149476,760,760,760,760,0
|
|
20230616,102800,5149476,760,760,760,760,2
|
|
20230616,102700,5147956,758,758,758,758,1
|
|
20230616,102600,5147198,760,760,760,760,0
|
|
20230616,102500,5147198,760,760,760,760,0
|
|
20230616,102400,5147198,760,760,760,760,0
|
|
20230616,102300,5147198,760,760,760,760,0
|
|
20230616,102200,5147198,760,760,760,760,0
|
|
20230616,102100,5147198,760,760,760,760,0
|
|
20230616,102000,5147198,760,760,760,760,0
|
|
20230616,101900,5147198,760,760,760,760,0
|
|
20230616,101800,5147198,760,760,760,760,18
|
|
20230616,101700,5133518,760,760,760,760,0
|
|
20230616,101600,5133518,760,760,760,760,22
|
|
20230616,101500,5116798,758,758,758,758,135
|
|
20230616,101400,5014468,758,758,758,758,0
|
|
20230616,101300,5014468,758,758,758,758,0
|
|
20230616,101200,5014468,758,759,759,758,463
|
|
20230616,101100,4663337,759,759,759,759,0
|
|
20230616,101000,4663337,759,760,760,759,302
|
|
20230616,100900,4434117,759,759,759,759,180
|
|
20230616,100800,4297497,760,760,760,760,20
|
|
20230616,100700,4282297,760,760,760,760,1
|
|
20230616,100600,4281537,759,759,759,759,16
|
|
20230616,100500,4269393,759,759,759,759,1
|
|
20230616,100400,4268634,759,759,759,759,0
|
|
20230616,100300,4268634,759,759,759,759,0
|
|
20230616,100200,4268634,759,759,759,759,0
|
|
20230616,100100,4268634,759,759,759,759,0
|
|
20230616,100000,4268634,759,759,759,759,25
|
|
20230616,095900,4249659,759,759,759,759,0
|
|
20230616,095800,4249659,759,759,759,759,4
|
|
20230616,095700,4246623,759,759,759,759,7
|
|
20230616,095600,4241310,759,759,759,759,0
|
|
20230616,095500,4241310,759,759,759,759,3
|
|
20230616,095400,4239033,759,759,759,759,0
|
|
20230616,095300,4239033,759,759,759,759,10
|
|
20230616,095200,4231443,759,759,759,759,1
|
|
20230616,095100,4230684,757,757,757,757,0
|
|
20230616,095000,4230684,757,757,757,757,0
|
|
20230616,094900,4230684,757,757,757,757,0
|
|
20230616,094800,4230684,757,757,757,757,0
|
|
20230616,094700,4230684,757,757,757,757,1000
|
|
20230616,094600,3473684,757,760,760,757,125
|
|
20230616,094500,3378872,760,759,760,759,909
|
|
20230616,094400,2688940,759,759,759,759,0
|
|
20230616,094300,2688940,759,759,759,759,100
|
|
20230616,094200,2613040,760,759,760,757,324
|
|
20230616,094100,2367762,759,761,761,759,1248
|
|
20230616,094000,1420014,766,766,766,766,0
|
|
20230616,093900,1420014,766,766,766,761,39
|
|
20230616,093800,1390155,766,766,766,766,0
|
|
20230616,093700,1390155,766,766,766,766,10
|
|
20230616,093600,1382495,766,766,766,766,15
|
|
20230616,093500,1371005,762,762,762,762,0
|
|
20230616,093400,1371005,762,765,765,762,245
|
|
20230616,093300,1183628,766,766,766,766,0
|
|
20230616,093200,1183628,766,766,766,766,1
|
|
20230616,093100,1182862,766,766,766,766,0
|
|
20230616,093000,1182862,766,766,766,766,0
|
|
20230616,092900,1182862,766,766,766,766,2
|
|
20230616,092800,1181330,765,765,765,765,171
|
|
20230616,092700,1050515,765,762,765,762,2
|
|
20230616,092600,1048988,765,765,765,765,0
|
|
20230616,092500,1048988,765,765,765,765,1
|
|
20230616,092400,1048223,761,761,761,761,0
|
|
20230616,092300,1048223,761,761,761,761,0
|
|
20230616,092200,1048223,761,763,763,761,25
|
|
20230616,092100,1029160,765,765,765,765,0
|
|
20230616,092000,1029160,765,765,765,765,0
|
|
20230616,091900,1029160,765,764,765,764,303
|
|
20230616,091800,797370,764,764,764,764,0
|
|
20230616,091700,797370,764,764,764,764,0
|
|
20230616,091600,797370,764,764,764,764,1
|
|
20230616,091500,796606,763,763,763,763,0
|
|
20230616,091400,796606,763,763,763,763,0
|
|
20230616,091300,796606,763,762,763,762,281
|
|
20230616,091200,582219,762,762,762,762,1
|
|
20230616,091100,581457,760,760,760,760,0
|
|
20230616,091000,581457,760,760,760,760,1
|
|
20230616,090900,580697,760,760,760,760,0
|
|
20230616,090800,580697,760,760,760,760,300
|
|
20230616,090700,352697,762,760,762,760,224
|
|
20230616,090600,182455,762,762,762,762,26
|
|
20230616,090500,162643,763,763,763,763,0
|
|
20230616,090400,162643,763,763,763,763,0
|
|
20230616,090300,162643,763,763,763,763,0
|
|
20230616,090200,162643,763,763,763,763,0
|
|
20230616,090100,162643,763,763,763,763,1
|
|
20230616,090000,161880,760,760,760,760,213
|