595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185200,90760242,773,773,773,773,836
|
|
20230627,185100,90760242,773,773,773,773,0
|
|
20230627,185000,90760242,773,773,773,773,0
|
|
20230627,184900,90760242,773,773,773,773,0
|
|
20230627,184800,90760242,773,773,773,773,0
|
|
20230627,184700,90760242,773,773,773,773,0
|
|
20230627,184600,90760242,773,773,773,773,0
|
|
20230627,184500,90760242,773,773,773,773,0
|
|
20230627,184400,90760242,773,773,773,773,0
|
|
20230627,184300,90760242,773,773,773,773,0
|
|
20230627,184200,90760242,773,773,773,773,0
|
|
20230627,184100,90760242,773,773,773,773,0
|
|
20230627,184000,90760242,773,773,773,773,0
|
|
20230627,183900,90760242,773,773,773,773,0
|
|
20230627,183800,90760242,773,773,773,773,0
|
|
20230627,183700,90760242,773,773,773,773,0
|
|
20230627,183600,90760242,773,773,773,773,0
|
|
20230627,183500,90760242,773,773,773,773,0
|
|
20230627,183400,90760242,773,773,773,773,0
|
|
20230627,183300,90760242,773,773,773,773,0
|
|
20230627,183200,90760242,773,773,773,773,0
|
|
20230627,183100,90760242,773,773,773,773,0
|
|
20230627,183000,90760242,773,773,773,773,0
|
|
20230627,182900,90760242,773,773,773,773,0
|
|
20230627,182800,90760242,773,773,773,773,0
|
|
20230627,182700,90760242,773,773,773,773,0
|
|
20230627,182600,90760242,773,773,773,773,0
|
|
20230627,182500,90760242,773,773,773,773,0
|
|
20230627,182400,90760242,773,773,773,773,0
|
|
20230627,182300,90760242,773,773,773,773,0
|
|
20230627,182200,90760242,773,773,773,773,836
|
|
20230627,182100,90760242,773,773,773,773,0
|
|
20230627,182000,90760242,773,773,773,773,0
|
|
20230627,181900,90760242,773,773,773,773,0
|
|
20230627,181800,90760242,773,773,773,773,0
|
|
20230627,181700,90760242,773,773,773,773,0
|
|
20230627,181600,90760242,773,773,773,773,0
|
|
20230627,181500,90760242,773,773,773,773,0
|
|
20230627,181400,90760242,773,773,773,773,0
|
|
20230627,181300,90760242,773,773,773,773,0
|
|
20230627,181200,90760242,773,773,773,773,0
|
|
20230627,181100,90760242,773,773,773,773,0
|
|
20230627,181000,90760242,773,773,773,773,0
|
|
20230627,180900,90760242,773,773,773,773,0
|
|
20230627,180800,90760242,773,773,773,773,0
|
|
20230627,180700,90760242,773,773,773,773,0
|
|
20230627,180600,90760242,773,773,773,773,0
|
|
20230627,180500,90760242,773,773,773,773,0
|
|
20230627,180400,90760242,773,773,773,773,0
|
|
20230627,180300,90760242,773,773,773,773,0
|
|
20230627,180200,90760242,773,773,773,773,0
|
|
20230627,180100,90760242,773,773,773,773,0
|
|
20230627,180000,90760242,773,773,773,773,0
|
|
20230627,175900,90760242,773,773,773,773,0
|
|
20230627,175800,90760242,773,773,773,773,0
|
|
20230627,175700,90760242,773,773,773,773,0
|
|
20230627,175600,90760242,773,773,773,773,0
|
|
20230627,175500,90760242,773,773,773,773,0
|
|
20230627,175400,90760242,773,773,773,773,0
|
|
20230627,175300,90760242,773,773,773,773,0
|
|
20230627,175200,90760242,773,773,773,773,836
|
|
20230627,175100,90760242,773,773,773,773,0
|
|
20230627,175000,90760242,773,773,773,773,0
|
|
20230627,174900,90760242,773,773,773,773,0
|
|
20230627,174800,90760242,773,773,773,773,0
|
|
20230627,174700,90760242,773,773,773,773,0
|
|
20230627,174600,90760242,773,773,773,773,0
|
|
20230627,174500,90760242,773,773,773,773,0
|
|
20230627,174400,90760242,773,773,773,773,0
|
|
20230627,174300,90760242,773,773,773,773,0
|
|
20230627,174200,90760242,773,773,773,773,0
|
|
20230627,174100,90760242,773,773,773,773,0
|
|
20230627,174000,90760242,773,773,773,773,0
|
|
20230627,173900,90760242,773,773,773,773,0
|
|
20230627,173800,90760242,773,773,773,773,0
|
|
20230627,173700,90760242,773,773,773,773,0
|
|
20230627,173600,90760242,773,773,773,773,0
|
|
20230627,173500,90760242,773,773,773,773,0
|
|
20230627,173400,90760242,773,773,773,773,0
|
|
20230627,173300,90760242,773,773,773,773,0
|
|
20230627,173200,90760242,773,773,773,773,0
|
|
20230627,173100,90760242,773,773,773,773,0
|
|
20230627,173000,90760242,773,773,773,773,0
|
|
20230627,172900,90760242,773,773,773,773,0
|
|
20230627,172800,90760242,773,773,773,773,0
|
|
20230627,172700,90760242,773,773,773,773,0
|
|
20230627,172600,90760242,773,773,773,773,0
|
|
20230627,172500,90760242,773,773,773,773,0
|
|
20230627,172400,90760242,773,773,773,773,0
|
|
20230627,172300,90760242,773,773,773,773,0
|
|
20230627,172200,90760242,773,773,773,773,836
|
|
20230627,172100,90760242,773,773,773,773,0
|
|
20230627,172000,90760242,773,773,773,773,0
|
|
20230627,171900,90760242,773,773,773,773,0
|
|
20230627,171800,90760242,773,773,773,773,0
|
|
20230627,171700,90760242,773,773,773,773,0
|
|
20230627,171600,90760242,773,773,773,773,0
|
|
20230627,171500,90760242,773,773,773,773,0
|
|
20230627,171400,90760242,773,773,773,773,0
|
|
20230627,171300,90760242,773,773,773,773,0
|
|
20230627,171200,90760242,773,773,773,773,0
|
|
20230627,171100,90760242,773,773,773,773,0
|
|
20230627,171000,90760242,773,773,773,773,0
|
|
20230627,170900,90760242,773,773,773,773,0
|
|
20230627,170800,90760242,773,773,773,773,0
|
|
20230627,170700,90760242,773,773,773,773,0
|
|
20230627,170600,90760242,773,773,773,773,0
|
|
20230627,170500,90760242,773,773,773,773,0
|
|
20230627,170400,90760242,773,773,773,773,0
|
|
20230627,170300,90760242,773,773,773,773,0
|
|
20230627,170200,90760242,773,773,773,773,0
|
|
20230627,170100,90760242,773,773,773,773,0
|
|
20230627,170000,90760242,773,773,773,773,0
|
|
20230627,165900,90760242,773,773,773,773,0
|
|
20230627,165800,90760242,773,773,773,773,0
|
|
20230627,165700,90760242,773,773,773,773,0
|
|
20230627,165600,90760242,773,773,773,773,0
|
|
20230627,165500,90760242,773,773,773,773,0
|
|
20230627,165400,90760242,773,773,773,773,0
|
|
20230627,165300,90760242,773,773,773,773,0
|
|
20230627,165200,90760242,773,773,773,773,836
|
|
20230627,165100,90760242,773,773,773,773,0
|
|
20230627,165000,90760242,773,773,773,773,0
|
|
20230627,164900,90760242,773,773,773,773,0
|
|
20230627,164800,90760242,773,773,773,773,0
|
|
20230627,164700,90760242,773,773,773,773,0
|
|
20230627,164600,90760242,773,773,773,773,0
|
|
20230627,164500,90760242,773,773,773,773,0
|
|
20230627,164400,90760242,773,773,773,773,0
|
|
20230627,164300,90760242,773,773,773,773,0
|
|
20230627,164200,90760242,773,773,773,773,0
|
|
20230627,164100,90760242,773,773,773,773,0
|
|
20230627,164000,90760242,773,773,773,773,0
|
|
20230627,163900,90760242,773,773,773,773,0
|
|
20230627,163800,90760242,773,773,773,773,0
|
|
20230627,163700,90760242,773,773,773,773,0
|
|
20230627,163600,90760242,773,773,773,773,0
|
|
20230627,163500,90760242,773,773,773,773,0
|
|
20230627,163400,90760242,773,773,773,773,0
|
|
20230627,163300,90760242,773,773,773,773,0
|
|
20230627,163200,90760242,773,773,773,773,0
|
|
20230627,163100,90760242,773,773,773,773,0
|
|
20230627,163000,90760242,773,773,773,773,0
|
|
20230627,162900,90760242,773,773,773,773,0
|
|
20230627,162800,90760242,773,773,773,773,0
|
|
20230627,162700,90760242,773,773,773,773,0
|
|
20230627,162600,90760242,773,773,773,773,0
|
|
20230627,162500,90760242,773,773,773,773,0
|
|
20230627,162400,90760242,773,773,773,773,0
|
|
20230627,162300,90760242,773,773,773,773,0
|
|
20230627,162200,90760242,773,773,773,773,836
|
|
20230627,162100,90760242,773,773,773,773,0
|
|
20230627,162000,90760242,773,773,773,773,0
|
|
20230627,161900,90760242,773,773,773,773,0
|
|
20230627,161800,90760242,773,773,773,773,0
|
|
20230627,161700,90760242,773,773,773,773,0
|
|
20230627,161600,90760242,773,773,773,773,0
|
|
20230627,161500,90760242,773,773,773,773,0
|
|
20230627,161400,90760242,773,773,773,773,0
|
|
20230627,161300,90760242,773,773,773,773,0
|
|
20230627,161200,90760242,773,773,773,773,0
|
|
20230627,161100,90760242,773,773,773,773,0
|
|
20230627,161000,90760242,773,773,773,773,0
|
|
20230627,160900,90760242,773,773,773,773,0
|
|
20230627,160800,90760242,773,773,773,773,0
|
|
20230627,160700,90760242,773,773,773,773,0
|
|
20230627,160600,90760242,773,773,773,773,0
|
|
20230627,160500,90760242,773,773,773,773,0
|
|
20230627,160400,90760242,773,773,773,773,0
|
|
20230627,160300,90760242,773,773,773,773,0
|
|
20230627,160200,90760242,773,773,773,773,0
|
|
20230627,160100,90760242,773,773,773,773,0
|
|
20230627,160000,90760242,773,773,773,773,0
|
|
20230627,155900,90760242,773,773,773,773,0
|
|
20230627,155800,90760242,773,773,773,773,0
|
|
20230627,155700,90760242,773,773,773,773,0
|
|
20230627,155600,90760242,773,773,773,773,0
|
|
20230627,155500,90760242,773,773,773,773,0
|
|
20230627,155400,90760242,773,773,773,773,0
|
|
20230627,155300,90760242,773,773,773,773,0
|
|
20230627,155200,90760242,773,773,773,773,836
|
|
20230627,155100,90760242,773,773,773,773,0
|
|
20230627,155000,90760242,773,773,773,773,0
|
|
20230627,154900,90760242,773,773,773,773,0
|
|
20230627,154800,90760242,773,773,773,773,0
|
|
20230627,154700,90760242,773,773,773,773,0
|
|
20230627,154600,90760242,773,773,773,773,0
|
|
20230627,154500,90760242,773,773,773,773,0
|
|
20230627,154400,90760242,773,773,773,773,0
|
|
20230627,154300,90760242,773,773,773,773,0
|
|
20230627,154200,90760242,773,773,773,773,0
|
|
20230627,154100,90760242,773,773,773,773,0
|
|
20230627,154000,90760242,773,773,773,773,0
|
|
20230627,153900,90760242,773,773,773,773,0
|
|
20230627,153800,90760242,773,773,773,773,0
|
|
20230627,153700,90760242,773,773,773,773,0
|
|
20230627,153600,90760242,773,773,773,773,0
|
|
20230627,153500,90760242,773,773,773,773,0
|
|
20230627,153400,90760242,773,773,773,773,0
|
|
20230627,153300,90760242,773,773,773,773,0
|
|
20230627,153200,90760242,773,773,773,773,0
|
|
20230627,153100,90760242,773,773,773,773,0
|
|
20230627,153000,90760242,773,773,773,773,836
|
|
20230627,152900,90114014,772,772,772,772,0
|
|
20230627,152800,90114014,772,772,772,772,0
|
|
20230627,152700,90114014,772,772,772,772,0
|
|
20230627,152600,90114014,772,772,772,772,0
|
|
20230627,152500,90114014,772,772,772,772,0
|
|
20230627,152400,90114014,772,772,772,772,0
|
|
20230627,152300,90114014,772,772,772,772,0
|
|
20230627,152200,90114014,772,772,772,772,0
|
|
20230627,152100,90114014,772,772,772,772,0
|
|
20230627,152000,90114014,772,772,772,772,0
|
|
20230627,151900,90114014,772,766,772,766,483
|
|
20230627,151800,89744030,767,767,767,767,0
|
|
20230627,151700,89744030,767,767,767,767,1
|
|
20230627,151600,89743263,767,767,767,767,7
|
|
20230627,151500,89737894,767,767,767,767,1
|
|
20230627,151400,89737127,772,772,772,772,0
|
|
20230627,151300,89737127,772,772,772,772,0
|
|
20230627,151200,89737127,772,772,772,772,0
|
|
20230627,151100,89737127,772,765,772,765,3706
|
|
20230627,151000,86902019,765,765,765,765,431
|
|
20230627,150900,86572304,766,766,766,766,0
|
|
20230627,150800,86572304,766,766,766,766,0
|
|
20230627,150700,86572304,766,766,766,766,0
|
|
20230627,150600,86572304,766,766,766,766,0
|
|
20230627,150500,86572304,766,766,766,766,10
|
|
20230627,150400,86564644,765,766,766,764,5346
|
|
20230627,150300,82474881,767,767,767,767,553
|
|
20230627,150200,82050730,769,769,769,769,0
|
|
20230627,150100,82050730,769,769,769,769,0
|
|
20230627,150000,82050730,769,769,769,769,0
|
|
20230627,145900,82050730,769,769,769,769,0
|
|
20230627,145800,82050730,769,768,769,768,21
|
|
20230627,145700,82034601,768,768,768,768,1
|
|
20230627,145600,82033833,767,767,767,767,0
|
|
20230627,145500,82033833,767,767,767,767,2
|
|
20230627,145400,82032299,766,766,766,766,0
|
|
20230627,145300,82032299,766,766,766,766,1
|
|
20230627,145200,82031533,761,761,761,761,0
|
|
20230627,145100,82031533,761,766,766,761,12899
|
|
20230627,145000,72190430,767,766,767,766,2
|
|
20230627,144900,72188897,766,769,769,766,6399
|
|
20230627,144800,67279400,769,770,770,769,2
|
|
20230627,144700,67277861,771,771,771,771,0
|
|
20230627,144600,67277861,771,771,771,771,320
|
|
20230627,144500,67031141,771,771,771,771,0
|
|
20230627,144400,67031141,771,771,771,771,0
|
|
20230627,144300,67031141,771,771,771,771,0
|
|
20230627,144200,67031141,771,771,771,771,0
|
|
20230627,144100,67031141,771,771,771,771,30
|
|
20230627,144000,67008011,771,771,771,771,0
|
|
20230627,143900,67008011,771,771,771,771,0
|
|
20230627,143800,67008011,771,771,771,771,0
|
|
20230627,143700,67008011,771,771,771,771,0
|
|
20230627,143600,67008011,771,771,771,771,0
|
|
20230627,143500,67008011,771,771,771,771,0
|
|
20230627,143400,67008011,771,771,771,771,0
|
|
20230627,143300,67008011,771,771,771,771,0
|
|
20230627,143200,67008011,771,771,771,771,0
|
|
20230627,143100,67008011,771,771,771,771,0
|
|
20230627,143000,67008011,771,771,771,771,0
|
|
20230627,142900,67008011,771,771,771,771,0
|
|
20230627,142800,67008011,771,771,771,771,0
|
|
20230627,142700,67008011,771,771,771,771,0
|
|
20230627,142600,67008011,771,771,771,771,0
|
|
20230627,142500,67008011,771,771,771,771,0
|
|
20230627,142400,67008011,771,771,771,771,0
|
|
20230627,142300,67008011,771,771,771,771,0
|
|
20230627,142200,67008011,771,771,771,771,0
|
|
20230627,142100,67008011,771,771,771,771,1
|
|
20230627,142000,67007240,770,770,770,770,5
|
|
20230627,141900,67003390,770,769,770,769,60
|
|
20230627,141800,66957192,769,772,773,769,899
|
|
20230627,141700,66264958,773,773,773,773,0
|
|
20230627,141600,66264958,773,773,773,773,0
|
|
20230627,141500,66264958,773,773,773,773,0
|
|
20230627,141400,66264958,773,773,773,773,0
|
|
20230627,141300,66264958,773,773,773,773,0
|
|
20230627,141200,66264958,773,773,773,773,0
|
|
20230627,141100,66264958,773,773,773,773,0
|
|
20230627,141000,66264958,773,773,773,773,0
|
|
20230627,140900,66264958,773,773,773,773,0
|
|
20230627,140800,66264958,773,773,773,773,0
|
|
20230627,140700,66264958,773,773,773,773,0
|
|
20230627,140600,66264958,773,773,773,773,0
|
|
20230627,140500,66264958,773,773,773,773,0
|
|
20230627,140400,66264958,773,773,773,773,0
|
|
20230627,140300,66264958,773,773,773,773,0
|
|
20230627,140200,66264958,773,773,773,773,0
|
|
20230627,140100,66264958,773,773,773,773,0
|
|
20230627,140000,66264958,773,773,773,773,0
|
|
20230627,135900,66264958,773,773,773,773,0
|
|
20230627,135800,66264958,773,773,773,773,0
|
|
20230627,135700,66264958,773,773,773,773,0
|
|
20230627,135600,66264958,773,773,773,773,0
|
|
20230627,135500,66264958,773,773,773,773,0
|
|
20230627,135400,66264958,773,773,773,773,0
|
|
20230627,135300,66264958,773,773,773,773,0
|
|
20230627,135200,66264958,773,773,773,773,0
|
|
20230627,135100,66264958,773,773,773,773,0
|
|
20230627,135000,66264958,773,773,773,773,0
|
|
20230627,134900,66264958,773,773,773,773,0
|
|
20230627,134800,66264958,773,773,773,773,0
|
|
20230627,134700,66264958,773,773,773,773,0
|
|
20230627,134600,66264958,773,773,773,773,0
|
|
20230627,134500,66264958,773,773,773,773,0
|
|
20230627,134400,66264958,773,773,773,773,0
|
|
20230627,134300,66264958,773,773,773,773,0
|
|
20230627,134200,66264958,773,773,773,773,0
|
|
20230627,134100,66264958,773,773,773,773,0
|
|
20230627,134000,66264958,773,773,773,773,0
|
|
20230627,133900,66264958,773,773,773,773,0
|
|
20230627,133800,66264958,773,773,773,773,0
|
|
20230627,133700,66264958,773,773,773,773,2
|
|
20230627,133600,66263412,772,771,772,771,2
|
|
20230627,133500,66261869,770,770,770,770,0
|
|
20230627,133400,66261869,770,770,770,770,0
|
|
20230627,133300,66261869,770,770,770,770,0
|
|
20230627,133200,66261869,770,770,770,770,8
|
|
20230627,133100,66255709,770,770,770,770,0
|
|
20230627,133000,66255709,770,770,770,770,0
|
|
20230627,132900,66255709,770,770,770,770,0
|
|
20230627,132800,66255709,770,770,770,770,0
|
|
20230627,132700,66255709,770,770,770,770,0
|
|
20230627,132600,66255709,770,770,770,770,0
|
|
20230627,132500,66255709,770,770,770,770,20
|
|
20230627,132400,66240309,768,771,771,768,2599
|
|
20230627,132300,64244000,770,770,770,770,0
|
|
20230627,132200,64244000,770,770,770,770,502
|
|
20230627,132100,63857460,769,769,769,769,0
|
|
20230627,132000,63857460,769,769,769,769,250
|
|
20230627,131900,63665210,768,768,768,768,0
|
|
20230627,131800,63665210,768,768,768,768,0
|
|
20230627,131700,63665210,768,768,768,768,0
|
|
20230627,131600,63665210,768,768,768,768,0
|
|
20230627,131500,63665210,768,768,768,768,0
|
|
20230627,131400,63665210,768,768,768,768,234
|
|
20230627,131300,63485498,770,770,770,770,0
|
|
20230627,131200,63485498,770,770,770,770,5
|
|
20230627,131100,63481648,770,770,770,770,0
|
|
20230627,131000,63481648,770,770,770,770,0
|
|
20230627,130900,63481648,770,770,770,770,0
|
|
20230627,130800,63481648,770,770,770,770,0
|
|
20230627,130700,63481648,770,770,770,770,0
|
|
20230627,130600,63481648,770,770,770,770,0
|
|
20230627,130500,63481648,770,770,770,770,0
|
|
20230627,130400,63481648,770,770,770,770,0
|
|
20230627,130300,63481648,770,770,770,770,0
|
|
20230627,130200,63481648,770,770,770,770,0
|
|
20230627,130100,63481648,770,770,770,770,0
|
|
20230627,130000,63481648,770,770,770,770,0
|
|
20230627,125900,63481648,770,770,770,770,0
|
|
20230627,125800,63481648,770,770,770,770,2
|
|
20230627,125700,63480108,770,770,770,770,0
|
|
20230627,125600,63480108,770,770,770,770,0
|
|
20230627,125500,63480108,770,770,770,770,0
|
|
20230627,125400,63480108,770,770,770,770,0
|
|
20230627,125300,63480108,770,770,770,770,100
|
|
20230627,125200,63403108,770,770,770,770,0
|
|
20230627,125100,63403108,770,770,770,770,0
|
|
20230627,125000,63403108,770,770,770,770,0
|
|
20230627,124900,63403108,770,770,770,770,0
|
|
20230627,124800,63403108,770,770,770,770,0
|
|
20230627,124700,63403108,770,770,770,770,1
|
|
20230627,124600,63402338,770,770,770,770,1
|
|
20230627,124500,63401568,768,768,768,768,0
|
|
20230627,124400,63401568,768,768,768,768,0
|
|
20230627,124300,63401568,768,768,768,768,1
|
|
20230627,124200,63400800,770,770,770,770,0
|
|
20230627,124100,63400800,770,770,770,770,0
|
|
20230627,124000,63400800,770,770,770,770,0
|
|
20230627,123900,63400800,770,770,770,770,0
|
|
20230627,123800,63400800,770,770,770,770,0
|
|
20230627,123700,63400800,770,770,770,770,0
|
|
20230627,123600,63400800,770,770,770,770,0
|
|
20230627,123500,63400800,770,770,770,770,500
|
|
20230627,123400,63015800,770,770,770,770,1595
|
|
20230627,123300,61787650,770,770,770,770,1
|
|
20230627,123200,61786880,769,768,769,768,2606
|
|
20230627,123100,59785471,768,768,768,768,0
|
|
20230627,123000,59785471,768,768,768,768,1301
|
|
20230627,122900,58786303,768,768,768,768,0
|
|
20230627,122800,58786303,768,768,768,768,0
|
|
20230627,122700,58786303,768,768,768,768,60
|
|
20230627,122600,58740223,768,768,768,768,0
|
|
20230627,122500,58740223,768,768,768,768,1
|
|
20230627,122400,58739455,765,765,765,765,0
|
|
20230627,122300,58739455,765,767,767,765,3012
|
|
20230627,122200,56433856,767,767,767,767,0
|
|
20230627,122100,56433856,767,767,767,767,0
|
|
20230627,122000,56433856,767,767,767,767,0
|
|
20230627,121900,56433856,767,769,769,767,3400
|
|
20230627,121800,53824566,770,772,772,770,3000
|
|
20230627,121700,51514127,773,773,773,773,0
|
|
20230627,121600,51514127,773,773,773,773,0
|
|
20230627,121500,51514127,773,773,773,773,0
|
|
20230627,121400,51514127,773,773,773,773,0
|
|
20230627,121300,51514127,773,773,773,773,57
|
|
20230627,121200,51470066,773,773,773,773,0
|
|
20230627,121100,51470066,773,773,773,773,0
|
|
20230627,121000,51470066,773,773,773,773,0
|
|
20230627,120900,51470066,773,773,773,773,0
|
|
20230627,120800,51470066,773,773,773,773,0
|
|
20230627,120700,51470066,773,773,773,773,0
|
|
20230627,120600,51470066,773,773,773,773,0
|
|
20230627,120500,51470066,773,773,773,773,0
|
|
20230627,120400,51470066,773,773,773,773,6
|
|
20230627,120300,51465428,773,773,773,773,0
|
|
20230627,120200,51465428,773,773,773,773,0
|
|
20230627,120100,51465428,773,773,773,773,0
|
|
20230627,120000,51465428,773,773,773,773,0
|
|
20230627,115900,51465428,773,773,773,773,0
|
|
20230627,115800,51465428,773,773,773,773,0
|
|
20230627,115700,51465428,773,773,773,773,0
|
|
20230627,115600,51465428,773,773,773,773,0
|
|
20230627,115500,51465428,773,773,773,773,0
|
|
20230627,115400,51465428,773,773,773,773,0
|
|
20230627,115300,51465428,773,773,773,773,0
|
|
20230627,115200,51465428,773,773,773,773,0
|
|
20230627,115100,51465428,773,773,773,773,0
|
|
20230627,115000,51465428,773,773,773,773,0
|
|
20230627,114900,51465428,773,773,773,773,0
|
|
20230627,114800,51465428,773,773,773,773,0
|
|
20230627,114700,51465428,773,773,773,773,0
|
|
20230627,114600,51465428,773,773,773,773,6
|
|
20230627,114500,51460790,774,774,774,774,0
|
|
20230627,114400,51460790,774,774,774,774,0
|
|
20230627,114300,51460790,774,774,774,774,0
|
|
20230627,114200,51460790,774,774,774,774,0
|
|
20230627,114100,51460790,774,774,774,774,0
|
|
20230627,114000,51460790,774,775,775,774,2949
|
|
20230627,113900,49177905,776,776,776,776,0
|
|
20230627,113800,49177905,776,776,776,776,0
|
|
20230627,113700,49177905,776,776,776,776,0
|
|
20230627,113600,49177905,776,776,776,776,10
|
|
20230627,113500,49170145,775,775,775,775,22
|
|
20230627,113400,49153095,775,775,775,775,0
|
|
20230627,113300,49153095,775,775,775,775,0
|
|
20230627,113200,49153095,775,775,775,775,3
|
|
20230627,113100,49150770,776,776,776,776,0
|
|
20230627,113000,49150770,776,776,776,776,0
|
|
20230627,112900,49150770,776,776,776,776,0
|
|
20230627,112800,49150770,776,776,776,776,0
|
|
20230627,112700,49150770,776,776,776,776,5
|
|
20230627,112600,49146890,777,777,777,777,0
|
|
20230627,112500,49146890,777,777,777,777,0
|
|
20230627,112400,49146890,777,777,777,777,0
|
|
20230627,112300,49146890,777,777,777,777,0
|
|
20230627,112200,49146890,777,777,777,777,0
|
|
20230627,112100,49146890,777,777,777,777,0
|
|
20230627,112000,49146890,777,777,777,777,1
|
|
20230627,111900,49146113,775,775,775,775,0
|
|
20230627,111800,49146113,775,775,775,775,0
|
|
20230627,111700,49146113,775,775,775,775,0
|
|
20230627,111600,49146113,775,775,775,775,200
|
|
20230627,111500,48991113,777,777,777,777,0
|
|
20230627,111400,48991113,777,777,777,777,0
|
|
20230627,111300,48991113,777,777,777,777,0
|
|
20230627,111200,48991113,777,777,777,777,1
|
|
20230627,111100,48990336,777,777,777,777,0
|
|
20230627,111000,48990336,777,777,777,777,1
|
|
20230627,110900,48989559,779,779,779,779,0
|
|
20230627,110800,48989559,779,779,779,778,120
|
|
20230627,110700,48896085,779,778,779,778,2
|
|
20230627,110600,48894528,778,778,778,778,0
|
|
20230627,110500,48894528,778,778,778,778,1
|
|
20230627,110400,48893750,779,779,779,779,0
|
|
20230627,110300,48893750,779,779,779,779,0
|
|
20230627,110200,48893750,779,779,779,779,0
|
|
20230627,110100,48893750,779,779,779,779,0
|
|
20230627,110000,48893750,779,778,779,778,20
|
|
20230627,105900,48878171,780,780,780,780,0
|
|
20230627,105800,48878171,780,780,780,780,0
|
|
20230627,105700,48878171,780,780,780,780,1
|
|
20230627,105600,48877391,780,780,780,780,1
|
|
20230627,105500,48876611,778,778,778,778,1
|
|
20230627,105400,48875833,780,780,780,780,0
|
|
20230627,105300,48875833,780,780,780,780,0
|
|
20230627,105200,48875833,780,780,780,780,1
|
|
20230627,105100,48875053,781,781,781,781,0
|
|
20230627,105000,48875053,781,781,781,781,0
|
|
20230627,104900,48875053,781,781,781,781,0
|
|
20230627,104800,48875053,781,781,781,781,0
|
|
20230627,104700,48875053,781,781,781,781,0
|
|
20230627,104600,48875053,781,778,781,778,2
|
|
20230627,104500,48873494,780,780,780,780,1
|
|
20230627,104400,48872714,777,777,777,777,138
|
|
20230627,104300,48765488,777,777,777,777,917
|
|
20230627,104200,48052979,776,776,776,776,0
|
|
20230627,104100,48052979,776,778,778,776,1400
|
|
20230627,104000,46966172,781,781,781,781,0
|
|
20230627,103900,46966172,781,781,781,781,1
|
|
20230627,103800,46965391,781,781,781,781,0
|
|
20230627,103700,46965391,781,781,781,781,0
|
|
20230627,103600,46965391,781,781,781,781,40
|
|
20230627,103500,46934151,781,781,781,781,289
|
|
20230627,103400,46708442,781,781,781,781,1
|
|
20230627,103300,46707661,780,780,780,780,1111
|
|
20230627,103200,45841081,780,780,780,780,0
|
|
20230627,103100,45841081,780,780,780,780,0
|
|
20230627,103000,45841081,780,779,780,779,833
|
|
20230627,102900,45191389,779,779,779,779,55
|
|
20230627,102800,45148544,780,780,780,780,0
|
|
20230627,102700,45148544,780,780,780,780,0
|
|
20230627,102600,45148544,780,780,780,780,0
|
|
20230627,102500,45148544,780,780,780,780,100
|
|
20230627,102400,45070544,780,778,780,778,69
|
|
20230627,102300,45016746,778,778,778,778,0
|
|
20230627,102200,45016746,778,778,778,778,0
|
|
20230627,102100,45016746,778,778,778,778,1
|
|
20230627,102000,45015968,778,778,778,778,0
|
|
20230627,101900,45015968,778,777,778,777,2079
|
|
20230627,101800,43400584,777,777,777,777,0
|
|
20230627,101700,43400584,777,777,777,777,0
|
|
20230627,101600,43400584,777,777,777,777,50
|
|
20230627,101500,43361734,777,777,777,777,3
|
|
20230627,101400,43359403,777,777,778,777,3023
|
|
20230627,101300,41010531,778,778,778,778,0
|
|
20230627,101200,41010531,778,778,778,778,5
|
|
20230627,101100,41006641,778,778,778,778,55
|
|
20230627,101000,40963851,778,778,778,778,8010
|
|
20230627,100900,34732071,778,775,778,775,1788
|
|
20230627,100800,33344581,776,776,776,776,0
|
|
20230627,100700,33344581,776,776,776,776,0
|
|
20230627,100600,33344581,776,772,776,772,182
|
|
20230627,100500,33204067,772,772,772,772,0
|
|
20230627,100400,33204067,772,772,772,772,0
|
|
20230627,100300,33204067,772,772,772,772,4
|
|
20230627,100200,33200979,775,775,775,775,1
|
|
20230627,100100,33200204,775,770,775,770,363
|
|
20230627,100000,32920677,770,770,770,770,5000
|
|
20230627,095900,29070677,770,770,770,770,0
|
|
20230627,095800,29070677,770,770,770,770,0
|
|
20230627,095700,29070677,770,770,770,770,0
|
|
20230627,095600,29070677,770,770,770,770,0
|
|
20230627,095500,29070677,770,770,770,770,0
|
|
20230627,095400,29070677,770,770,770,770,0
|
|
20230627,095300,29070677,770,770,770,770,0
|
|
20230627,095200,29070677,770,770,770,770,0
|
|
20230627,095100,29070677,770,770,770,770,0
|
|
20230627,095000,29070677,770,770,770,770,0
|
|
20230627,094900,29070677,770,770,770,770,0
|
|
20230627,094800,29070677,770,770,770,770,0
|
|
20230627,094700,29070677,770,770,770,770,0
|
|
20230627,094600,29070677,770,770,770,770,0
|
|
20230627,094500,29070677,770,770,770,770,0
|
|
20230627,094400,29070677,770,770,770,770,0
|
|
20230627,094300,29070677,770,770,770,770,0
|
|
20230627,094200,29070677,770,770,770,770,0
|
|
20230627,094100,29070677,770,770,770,770,0
|
|
20230627,094000,29070677,770,770,770,770,0
|
|
20230627,093900,29070677,770,770,770,770,0
|
|
20230627,093800,29070677,770,770,770,770,4
|
|
20230627,093700,29067597,770,770,770,770,0
|
|
20230627,093600,29067597,770,770,770,770,2
|
|
20230627,093500,29066057,770,770,770,770,0
|
|
20230627,093400,29066057,770,770,770,770,0
|
|
20230627,093300,29066057,770,770,770,770,29
|
|
20230627,093200,29043727,770,770,770,770,0
|
|
20230627,093100,29043727,770,769,770,769,120
|
|
20230627,093000,28951439,770,770,770,770,0
|
|
20230627,092900,28951439,770,770,770,770,5
|
|
20230627,092800,28947589,770,770,770,770,0
|
|
20230627,092700,28947589,770,770,770,770,0
|
|
20230627,092600,28947589,770,769,770,769,36
|
|
20230627,092500,28919904,770,770,770,770,1
|
|
20230627,092400,28919134,769,768,769,768,341
|
|
20230627,092300,28657244,768,768,768,768,0
|
|
20230627,092200,28657244,768,768,768,768,0
|
|
20230627,092100,28657244,768,766,768,766,275
|
|
20230627,092000,28446590,766,766,766,766,0
|
|
20230627,091900,28446590,766,766,766,766,0
|
|
20230627,091800,28446590,766,766,766,766,1535
|
|
20230627,091700,27270780,766,766,766,766,0
|
|
20230627,091600,27270780,766,766,766,766,0
|
|
20230627,091500,27270780,766,766,766,766,0
|
|
20230627,091400,27270780,766,766,766,766,104
|
|
20230627,091300,27191116,766,766,766,766,1
|
|
20230627,091200,27190350,764,766,766,764,101
|
|
20230627,091100,27113184,766,765,766,765,169
|
|
20230627,091000,26983898,765,763,765,763,7016
|
|
20230627,090900,21629642,763,763,763,763,162
|
|
20230627,090800,21506036,762,762,763,762,533
|
|
20230627,090700,21099539,762,762,762,762,714
|
|
20230627,090600,20555471,762,762,763,762,1492
|
|
20230627,090500,19417400,762,760,762,760,952
|
|
20230627,090400,18693175,760,760,760,760,389
|
|
20230627,090300,18397535,760,760,761,760,86
|
|
20230627,090200,18332174,760,759,760,759,1527
|
|
20230627,090100,17172720,759,759,760,758,3023
|
|
20230627,090000,14878271,759,757,760,757,19651
|