595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185200,48178620,771,771,771,771,24
|
|
20230628,185100,48178620,771,771,771,771,0
|
|
20230628,185000,48178620,771,771,771,771,0
|
|
20230628,184900,48178620,771,771,771,771,0
|
|
20230628,184800,48178620,771,771,771,771,0
|
|
20230628,184700,48178620,771,771,771,771,0
|
|
20230628,184600,48178620,771,771,771,771,0
|
|
20230628,184500,48178620,771,771,771,771,0
|
|
20230628,184400,48178620,771,771,771,771,0
|
|
20230628,184300,48178620,771,771,771,771,0
|
|
20230628,184200,48178620,771,771,771,771,0
|
|
20230628,184100,48178620,771,771,771,771,0
|
|
20230628,184000,48178620,771,771,771,771,0
|
|
20230628,183900,48178620,771,771,771,771,0
|
|
20230628,183800,48178620,771,771,771,771,0
|
|
20230628,183700,48178620,771,771,771,771,0
|
|
20230628,183600,48178620,771,771,771,771,0
|
|
20230628,183500,48178620,771,771,771,771,0
|
|
20230628,183400,48178620,771,771,771,771,0
|
|
20230628,183300,48178620,771,771,771,771,0
|
|
20230628,183200,48178620,771,771,771,771,0
|
|
20230628,183100,48178620,771,771,771,771,0
|
|
20230628,183000,48178620,771,771,771,771,0
|
|
20230628,182900,48178620,771,771,771,771,0
|
|
20230628,182800,48178620,771,771,771,771,0
|
|
20230628,182700,48178620,771,771,771,771,0
|
|
20230628,182600,48178620,771,771,771,771,0
|
|
20230628,182500,48178620,771,771,771,771,0
|
|
20230628,182400,48178620,771,771,771,771,0
|
|
20230628,182300,48178620,771,771,771,771,0
|
|
20230628,182200,48178620,771,771,771,771,24
|
|
20230628,182100,48178620,771,771,771,771,0
|
|
20230628,182000,48178620,771,771,771,771,0
|
|
20230628,181900,48178620,771,771,771,771,0
|
|
20230628,181800,48178620,771,771,771,771,0
|
|
20230628,181700,48178620,771,771,771,771,0
|
|
20230628,181600,48178620,771,771,771,771,0
|
|
20230628,181500,48178620,771,771,771,771,0
|
|
20230628,181400,48178620,771,771,771,771,0
|
|
20230628,181300,48178620,771,771,771,771,0
|
|
20230628,181200,48178620,771,771,771,771,0
|
|
20230628,181100,48178620,771,771,771,771,0
|
|
20230628,181000,48178620,771,771,771,771,0
|
|
20230628,180900,48178620,771,771,771,771,0
|
|
20230628,180800,48178620,771,771,771,771,0
|
|
20230628,180700,48178620,771,771,771,771,0
|
|
20230628,180600,48178620,771,771,771,771,0
|
|
20230628,180500,48178620,771,771,771,771,0
|
|
20230628,180400,48178620,771,771,771,771,0
|
|
20230628,180300,48178620,771,771,771,771,0
|
|
20230628,180200,48178620,771,771,771,771,0
|
|
20230628,180100,48178620,771,771,771,771,0
|
|
20230628,180000,48178620,771,771,771,771,0
|
|
20230628,175900,48178620,771,771,771,771,0
|
|
20230628,175800,48178620,771,771,771,771,0
|
|
20230628,175700,48178620,771,771,771,771,0
|
|
20230628,175600,48178620,771,771,771,771,0
|
|
20230628,175500,48178620,771,771,771,771,0
|
|
20230628,175400,48178620,771,771,771,771,0
|
|
20230628,175300,48178620,771,771,771,771,0
|
|
20230628,175200,48178620,771,771,771,771,24
|
|
20230628,175100,48178620,771,771,771,771,0
|
|
20230628,175000,48178620,771,771,771,771,0
|
|
20230628,174900,48178620,771,771,771,771,0
|
|
20230628,174800,48178620,771,771,771,771,0
|
|
20230628,174700,48178620,771,771,771,771,0
|
|
20230628,174600,48178620,771,771,771,771,0
|
|
20230628,174500,48178620,771,771,771,771,0
|
|
20230628,174400,48178620,771,771,771,771,0
|
|
20230628,174300,48178620,771,771,771,771,0
|
|
20230628,174200,48178620,771,771,771,771,0
|
|
20230628,174100,48178620,771,771,771,771,0
|
|
20230628,174000,48178620,771,771,771,771,0
|
|
20230628,173900,48178620,771,771,771,771,0
|
|
20230628,173800,48178620,771,771,771,771,0
|
|
20230628,173700,48178620,771,771,771,771,0
|
|
20230628,173600,48178620,771,771,771,771,0
|
|
20230628,173500,48178620,771,771,771,771,0
|
|
20230628,173400,48178620,771,771,771,771,0
|
|
20230628,173300,48178620,771,771,771,771,0
|
|
20230628,173200,48178620,771,771,771,771,0
|
|
20230628,173100,48178620,771,771,771,771,0
|
|
20230628,173000,48178620,771,771,771,771,0
|
|
20230628,172900,48178620,771,771,771,771,0
|
|
20230628,172800,48178620,771,771,771,771,0
|
|
20230628,172700,48178620,771,771,771,771,0
|
|
20230628,172600,48178620,771,771,771,771,0
|
|
20230628,172500,48178620,771,771,771,771,0
|
|
20230628,172400,48178620,771,771,771,771,0
|
|
20230628,172300,48178620,771,771,771,771,0
|
|
20230628,172200,48178620,771,771,771,771,24
|
|
20230628,172100,48178620,771,771,771,771,0
|
|
20230628,172000,48178620,771,771,771,771,0
|
|
20230628,171900,48178620,771,771,771,771,0
|
|
20230628,171800,48178620,771,771,771,771,0
|
|
20230628,171700,48178620,771,771,771,771,0
|
|
20230628,171600,48178620,771,771,771,771,0
|
|
20230628,171500,48178620,771,771,771,771,0
|
|
20230628,171400,48178620,771,771,771,771,0
|
|
20230628,171300,48178620,771,771,771,771,0
|
|
20230628,171200,48178620,771,771,771,771,0
|
|
20230628,171100,48178620,771,771,771,771,0
|
|
20230628,171000,48178620,771,771,771,771,0
|
|
20230628,170900,48178620,771,771,771,771,0
|
|
20230628,170800,48178620,771,771,771,771,0
|
|
20230628,170700,48178620,771,771,771,771,0
|
|
20230628,170600,48178620,771,771,771,771,0
|
|
20230628,170500,48178620,771,771,771,771,0
|
|
20230628,170400,48178620,771,771,771,771,0
|
|
20230628,170300,48178620,771,771,771,771,0
|
|
20230628,170200,48178620,771,771,771,771,0
|
|
20230628,170100,48178620,771,771,771,771,0
|
|
20230628,170000,48178620,771,771,771,771,0
|
|
20230628,165900,48178620,771,771,771,771,0
|
|
20230628,165800,48178620,771,771,771,771,0
|
|
20230628,165700,48178620,771,771,771,771,0
|
|
20230628,165600,48178620,771,771,771,771,0
|
|
20230628,165500,48178620,771,771,771,771,0
|
|
20230628,165400,48178620,771,771,771,771,0
|
|
20230628,165300,48178620,771,771,771,771,0
|
|
20230628,165200,48178620,771,771,771,771,24
|
|
20230628,165100,48178620,771,771,771,771,0
|
|
20230628,165000,48178620,771,771,771,771,0
|
|
20230628,164900,48178620,771,771,771,771,0
|
|
20230628,164800,48178620,771,771,771,771,0
|
|
20230628,164700,48178620,771,771,771,771,0
|
|
20230628,164600,48178620,771,771,771,771,0
|
|
20230628,164500,48178620,771,771,771,771,0
|
|
20230628,164400,48178620,771,771,771,771,0
|
|
20230628,164300,48178620,771,771,771,771,0
|
|
20230628,164200,48178620,771,771,771,771,0
|
|
20230628,164100,48178620,771,771,771,771,0
|
|
20230628,164000,48178620,771,771,771,771,0
|
|
20230628,163900,48178620,771,771,771,771,0
|
|
20230628,163800,48178620,771,771,771,771,0
|
|
20230628,163700,48178620,771,771,771,771,0
|
|
20230628,163600,48178620,771,771,771,771,0
|
|
20230628,163500,48178620,771,771,771,771,0
|
|
20230628,163400,48178620,771,771,771,771,0
|
|
20230628,163300,48178620,771,771,771,771,0
|
|
20230628,163200,48178620,771,771,771,771,0
|
|
20230628,163100,48178620,771,771,771,771,0
|
|
20230628,163000,48178620,771,771,771,771,0
|
|
20230628,162900,48178620,771,771,771,771,0
|
|
20230628,162800,48178620,771,771,771,771,0
|
|
20230628,162700,48178620,771,771,771,771,0
|
|
20230628,162600,48178620,771,771,771,771,0
|
|
20230628,162500,48178620,771,771,771,771,0
|
|
20230628,162400,48178620,771,771,771,771,0
|
|
20230628,162300,48178620,771,771,771,771,0
|
|
20230628,162200,48178620,771,771,771,771,24
|
|
20230628,162100,48178620,771,771,771,771,0
|
|
20230628,162000,48178620,771,771,771,771,0
|
|
20230628,161900,48178620,771,771,771,771,0
|
|
20230628,161800,48178620,771,771,771,771,0
|
|
20230628,161700,48178620,771,771,771,771,0
|
|
20230628,161600,48178620,771,771,771,771,0
|
|
20230628,161500,48178620,771,771,771,771,0
|
|
20230628,161400,48178620,771,771,771,771,0
|
|
20230628,161300,48178620,771,771,771,771,0
|
|
20230628,161200,48178620,771,771,771,771,0
|
|
20230628,161100,48178620,771,771,771,771,0
|
|
20230628,161000,48178620,771,771,771,771,0
|
|
20230628,160900,48178620,771,771,771,771,0
|
|
20230628,160800,48178620,771,771,771,771,0
|
|
20230628,160700,48178620,771,771,771,771,0
|
|
20230628,160600,48178620,771,771,771,771,0
|
|
20230628,160500,48178620,771,771,771,771,0
|
|
20230628,160400,48178620,771,771,771,771,0
|
|
20230628,160300,48178620,771,771,771,771,0
|
|
20230628,160200,48178620,771,771,771,771,0
|
|
20230628,160100,48178620,771,771,771,771,0
|
|
20230628,160000,48178620,771,771,771,771,0
|
|
20230628,155900,48178620,771,771,771,771,0
|
|
20230628,155800,48178620,771,771,771,771,0
|
|
20230628,155700,48178620,771,771,771,771,0
|
|
20230628,155600,48178620,771,771,771,771,0
|
|
20230628,155500,48178620,771,771,771,771,0
|
|
20230628,155400,48178620,771,771,771,771,0
|
|
20230628,155300,48178620,771,771,771,771,0
|
|
20230628,155200,48178620,771,771,771,771,24
|
|
20230628,155100,48178620,771,771,771,771,0
|
|
20230628,155000,48178620,771,771,771,771,0
|
|
20230628,154900,48178620,771,771,771,771,0
|
|
20230628,154800,48178620,771,771,771,771,0
|
|
20230628,154700,48178620,771,771,771,771,0
|
|
20230628,154600,48178620,771,771,771,771,0
|
|
20230628,154500,48178620,771,771,771,771,0
|
|
20230628,154400,48178620,771,771,771,771,0
|
|
20230628,154300,48178620,771,771,771,771,0
|
|
20230628,154200,48178620,771,771,771,771,0
|
|
20230628,154100,48178620,771,771,771,771,0
|
|
20230628,154000,48178620,771,771,771,771,0
|
|
20230628,153900,48178620,771,771,771,771,0
|
|
20230628,153800,48178620,771,771,771,771,0
|
|
20230628,153700,48178620,771,771,771,771,0
|
|
20230628,153600,48178620,771,771,771,771,0
|
|
20230628,153500,48178620,771,771,771,771,0
|
|
20230628,153400,48178620,771,771,771,771,0
|
|
20230628,153300,48178620,771,771,771,771,0
|
|
20230628,153200,48178620,771,771,771,771,0
|
|
20230628,153100,48178620,771,771,771,771,0
|
|
20230628,153000,48178620,771,771,771,771,24
|
|
20230628,152900,48160116,770,770,770,770,0
|
|
20230628,152800,48160116,770,770,770,770,0
|
|
20230628,152700,48160116,770,770,770,770,0
|
|
20230628,152600,48160116,770,770,770,770,0
|
|
20230628,152500,48160116,770,770,770,770,0
|
|
20230628,152400,48160116,770,770,770,770,0
|
|
20230628,152300,48160116,770,770,770,770,0
|
|
20230628,152200,48160116,770,770,770,770,0
|
|
20230628,152100,48160116,770,770,770,770,0
|
|
20230628,152000,48160116,770,770,770,770,0
|
|
20230628,151900,48160116,770,770,770,770,0
|
|
20230628,151800,48160116,770,769,770,769,5
|
|
20230628,151700,48156268,771,771,771,771,0
|
|
20230628,151600,48156268,771,770,771,769,15
|
|
20230628,151500,48144708,768,770,770,768,100
|
|
20230628,151400,48067878,771,771,771,771,0
|
|
20230628,151300,48067878,771,771,771,771,0
|
|
20230628,151200,48067878,771,771,771,771,0
|
|
20230628,151100,48067878,771,771,771,771,0
|
|
20230628,151000,48067878,771,770,771,770,2
|
|
20230628,150900,48066337,771,771,771,771,1
|
|
20230628,150800,48065566,771,771,771,771,0
|
|
20230628,150700,48065566,771,770,771,770,2
|
|
20230628,150600,48064025,771,771,771,771,1
|
|
20230628,150500,48063254,771,770,771,770,5
|
|
20230628,150400,48059402,768,768,768,768,0
|
|
20230628,150300,48059402,768,768,768,768,99
|
|
20230628,150200,47983370,771,771,771,771,0
|
|
20230628,150100,47983370,771,771,771,771,0
|
|
20230628,150000,47983370,771,771,771,771,0
|
|
20230628,145900,47983370,771,771,771,771,0
|
|
20230628,145800,47983370,771,771,771,771,0
|
|
20230628,145700,47983370,771,771,771,771,0
|
|
20230628,145600,47983370,771,771,771,771,0
|
|
20230628,145500,47983370,771,771,771,771,0
|
|
20230628,145400,47983370,771,770,771,770,5
|
|
20230628,145300,47979516,768,768,768,768,0
|
|
20230628,145200,47979516,768,770,770,768,1500
|
|
20230628,145100,46826015,771,771,771,771,0
|
|
20230628,145000,46826015,771,771,771,771,0
|
|
20230628,144900,46826015,771,771,771,771,0
|
|
20230628,144800,46826015,771,771,771,771,0
|
|
20230628,144700,46826015,771,771,771,771,0
|
|
20230628,144600,46826015,771,771,771,771,1
|
|
20230628,144500,46825244,771,771,771,771,0
|
|
20230628,144400,46825244,771,771,771,771,0
|
|
20230628,144300,46825244,771,771,771,771,0
|
|
20230628,144200,46825244,771,771,771,771,0
|
|
20230628,144100,46825244,771,771,771,771,0
|
|
20230628,144000,46825244,771,771,771,771,0
|
|
20230628,143900,46825244,771,771,771,771,0
|
|
20230628,143800,46825244,771,771,771,771,0
|
|
20230628,143700,46825244,771,771,771,771,0
|
|
20230628,143600,46825244,771,771,771,771,0
|
|
20230628,143500,46825244,771,771,771,771,0
|
|
20230628,143400,46825244,771,771,771,771,0
|
|
20230628,143300,46825244,771,771,771,771,0
|
|
20230628,143200,46825244,771,771,771,771,0
|
|
20230628,143100,46825244,771,771,771,771,0
|
|
20230628,143000,46825244,771,771,771,771,0
|
|
20230628,142900,46825244,771,771,771,771,0
|
|
20230628,142800,46825244,771,771,771,771,0
|
|
20230628,142700,46825244,771,771,771,771,0
|
|
20230628,142600,46825244,771,771,771,771,0
|
|
20230628,142500,46825244,771,771,771,771,0
|
|
20230628,142400,46825244,771,771,771,771,0
|
|
20230628,142300,46825244,771,771,771,771,0
|
|
20230628,142200,46825244,771,771,771,771,0
|
|
20230628,142100,46825244,771,771,771,771,0
|
|
20230628,142000,46825244,771,771,771,771,0
|
|
20230628,141900,46825244,771,771,771,771,0
|
|
20230628,141800,46825244,771,771,771,771,0
|
|
20230628,141700,46825244,771,771,771,771,0
|
|
20230628,141600,46825244,771,771,771,771,0
|
|
20230628,141500,46825244,771,771,771,771,0
|
|
20230628,141400,46825244,771,771,771,771,0
|
|
20230628,141300,46825244,771,771,771,771,0
|
|
20230628,141200,46825244,771,771,771,771,1
|
|
20230628,141100,46824473,771,771,771,771,1000
|
|
20230628,141000,46053473,770,770,770,770,1386
|
|
20230628,140900,44986253,770,770,770,770,0
|
|
20230628,140800,44986253,770,770,770,770,0
|
|
20230628,140700,44986253,770,770,770,770,0
|
|
20230628,140600,44986253,770,770,770,770,0
|
|
20230628,140500,44986253,770,770,770,770,0
|
|
20230628,140400,44986253,770,770,770,770,120
|
|
20230628,140300,44893853,770,770,770,770,0
|
|
20230628,140200,44893853,770,770,770,770,0
|
|
20230628,140100,44893853,770,770,770,770,0
|
|
20230628,140000,44893853,770,770,770,770,0
|
|
20230628,135900,44893853,770,770,770,770,0
|
|
20230628,135800,44893853,770,770,770,770,0
|
|
20230628,135700,44893853,770,770,770,770,0
|
|
20230628,135600,44893853,770,770,770,770,0
|
|
20230628,135500,44893853,770,770,770,770,0
|
|
20230628,135400,44893853,770,770,770,770,0
|
|
20230628,135300,44893853,770,770,770,770,0
|
|
20230628,135200,44893853,770,770,770,770,0
|
|
20230628,135100,44893853,770,770,770,770,0
|
|
20230628,135000,44893853,770,770,770,770,0
|
|
20230628,134900,44893853,770,770,770,770,0
|
|
20230628,134800,44893853,770,770,770,770,0
|
|
20230628,134700,44893853,770,770,770,770,0
|
|
20230628,134600,44893853,770,770,770,770,1
|
|
20230628,134500,44893083,769,769,769,769,1
|
|
20230628,134400,44892314,768,768,768,768,1
|
|
20230628,134300,44891546,770,770,770,770,0
|
|
20230628,134200,44891546,770,770,770,770,0
|
|
20230628,134100,44891546,770,770,770,770,0
|
|
20230628,134000,44891546,770,770,770,770,5
|
|
20230628,133900,44887696,769,769,769,769,798
|
|
20230628,133800,44274034,770,770,770,770,0
|
|
20230628,133700,44274034,770,770,770,770,0
|
|
20230628,133600,44274034,770,770,770,770,0
|
|
20230628,133500,44274034,770,770,770,770,0
|
|
20230628,133400,44274034,770,770,770,770,0
|
|
20230628,133300,44274034,770,770,770,770,30
|
|
20230628,133200,44250934,770,770,770,770,0
|
|
20230628,133100,44250934,770,770,770,770,0
|
|
20230628,133000,44250934,770,770,770,770,0
|
|
20230628,132900,44250934,770,770,770,770,0
|
|
20230628,132800,44250934,770,770,770,770,0
|
|
20230628,132700,44250934,770,770,770,770,921
|
|
20230628,132600,43541764,770,770,770,770,5
|
|
20230628,132500,43537914,769,769,769,769,1
|
|
20230628,132400,43537145,770,770,770,770,0
|
|
20230628,132300,43537145,770,770,770,770,0
|
|
20230628,132200,43537145,770,770,770,770,0
|
|
20230628,132100,43537145,770,770,770,770,1
|
|
20230628,132000,43536375,769,769,769,769,0
|
|
20230628,131900,43536375,769,769,769,769,0
|
|
20230628,131800,43536375,769,769,769,769,829
|
|
20230628,131700,42898874,770,770,770,770,0
|
|
20230628,131600,42898874,770,770,770,770,5
|
|
20230628,131500,42895024,769,769,769,769,120
|
|
20230628,131400,42802744,770,770,770,770,0
|
|
20230628,131300,42802744,770,770,770,770,0
|
|
20230628,131200,42802744,770,770,770,770,0
|
|
20230628,131100,42802744,770,770,770,770,45
|
|
20230628,131000,42768094,770,770,770,770,0
|
|
20230628,130900,42768094,770,770,770,770,0
|
|
20230628,130800,42768094,770,770,770,770,0
|
|
20230628,130700,42768094,770,770,770,770,0
|
|
20230628,130600,42768094,770,770,770,770,0
|
|
20230628,130500,42768094,770,770,770,770,0
|
|
20230628,130400,42768094,770,770,770,770,0
|
|
20230628,130300,42768094,770,770,770,770,0
|
|
20230628,130200,42768094,770,770,770,770,5
|
|
20230628,130100,42764244,769,769,769,769,0
|
|
20230628,130000,42764244,769,768,769,768,3129
|
|
20230628,125900,40361043,769,769,769,769,0
|
|
20230628,125800,40361043,769,769,769,769,3371
|
|
20230628,125700,37768744,770,770,770,770,0
|
|
20230628,125600,37768744,770,770,770,770,0
|
|
20230628,125500,37768744,770,770,770,770,0
|
|
20230628,125400,37768744,770,770,770,770,0
|
|
20230628,125300,37768744,770,770,770,770,0
|
|
20230628,125200,37768744,770,770,770,770,0
|
|
20230628,125100,37768744,770,770,770,770,0
|
|
20230628,125000,37768744,770,770,770,770,0
|
|
20230628,124900,37768744,770,770,770,770,5
|
|
20230628,124800,37764894,770,770,770,770,0
|
|
20230628,124700,37764894,770,770,770,770,0
|
|
20230628,124600,37764894,770,770,770,770,0
|
|
20230628,124500,37764894,770,770,770,770,0
|
|
20230628,124400,37764894,770,770,770,770,300
|
|
20230628,124300,37533894,770,770,770,770,0
|
|
20230628,124200,37533894,770,770,770,770,0
|
|
20230628,124100,37533894,770,770,770,770,0
|
|
20230628,124000,37533894,770,770,770,770,0
|
|
20230628,123900,37533894,770,770,770,770,0
|
|
20230628,123800,37533894,770,770,770,770,0
|
|
20230628,123700,37533894,770,770,770,770,0
|
|
20230628,123600,37533894,770,770,770,770,0
|
|
20230628,123500,37533894,770,770,770,770,0
|
|
20230628,123400,37533894,770,770,770,770,0
|
|
20230628,123300,37533894,770,770,770,770,0
|
|
20230628,123200,37533894,770,770,770,770,0
|
|
20230628,123100,37533894,770,770,770,770,0
|
|
20230628,123000,37533894,770,770,770,770,5
|
|
20230628,122900,37530044,769,769,769,769,0
|
|
20230628,122800,37530044,769,769,769,769,30
|
|
20230628,122700,37506974,770,770,770,770,0
|
|
20230628,122600,37506974,770,770,770,770,0
|
|
20230628,122500,37506974,770,770,770,770,0
|
|
20230628,122400,37506974,770,770,770,770,0
|
|
20230628,122300,37506974,770,770,770,770,0
|
|
20230628,122200,37506974,770,770,770,770,0
|
|
20230628,122100,37506974,770,770,770,770,0
|
|
20230628,122000,37506974,770,770,770,770,0
|
|
20230628,121900,37506974,770,770,770,770,0
|
|
20230628,121800,37506974,770,770,770,770,0
|
|
20230628,121700,37506974,770,770,770,770,0
|
|
20230628,121600,37506974,770,770,770,770,0
|
|
20230628,121500,37506974,770,770,770,770,0
|
|
20230628,121400,37506974,770,770,770,770,0
|
|
20230628,121300,37506974,770,770,770,770,1
|
|
20230628,121200,37506204,769,769,769,769,280
|
|
20230628,121100,37290884,770,770,770,770,0
|
|
20230628,121000,37290884,770,770,770,770,0
|
|
20230628,120900,37290884,770,770,770,770,0
|
|
20230628,120800,37290884,770,770,770,770,1
|
|
20230628,120700,37290114,770,770,770,770,0
|
|
20230628,120600,37290114,770,770,770,770,0
|
|
20230628,120500,37290114,770,770,770,770,0
|
|
20230628,120400,37290114,770,770,770,770,5
|
|
20230628,120300,37286264,769,770,770,769,26
|
|
20230628,120200,37266269,769,769,769,769,1
|
|
20230628,120100,37265500,770,770,770,770,0
|
|
20230628,120000,37265500,770,770,770,770,0
|
|
20230628,115900,37265500,770,770,770,770,0
|
|
20230628,115800,37265500,770,770,770,770,0
|
|
20230628,115700,37265500,770,770,770,770,0
|
|
20230628,115600,37265500,770,770,770,770,0
|
|
20230628,115500,37265500,770,770,770,770,0
|
|
20230628,115400,37265500,770,770,770,770,0
|
|
20230628,115300,37265500,770,770,770,770,0
|
|
20230628,115200,37265500,770,770,770,770,0
|
|
20230628,115100,37265500,770,770,770,770,0
|
|
20230628,115000,37265500,770,770,770,770,0
|
|
20230628,114900,37265500,770,770,770,770,0
|
|
20230628,114800,37265500,770,770,770,770,7
|
|
20230628,114700,37260110,770,770,770,770,0
|
|
20230628,114600,37260110,770,770,770,770,1
|
|
20230628,114500,37259340,770,770,770,770,111
|
|
20230628,114400,37173870,771,771,771,771,0
|
|
20230628,114300,37173870,771,770,771,770,205
|
|
20230628,114200,37016015,771,771,771,771,0
|
|
20230628,114100,37016015,771,771,771,771,0
|
|
20230628,114000,37016015,771,771,771,771,13
|
|
20230628,113900,37005992,771,771,771,771,0
|
|
20230628,113800,37005992,771,771,771,771,0
|
|
20230628,113700,37005992,771,771,771,771,0
|
|
20230628,113600,37005992,771,771,771,771,0
|
|
20230628,113500,37005992,771,771,771,771,0
|
|
20230628,113400,37005992,771,771,771,771,0
|
|
20230628,113300,37005992,771,771,771,771,0
|
|
20230628,113200,37005992,771,771,771,771,0
|
|
20230628,113100,37005992,771,771,771,771,0
|
|
20230628,113000,37005992,771,771,771,771,0
|
|
20230628,112900,37005992,771,771,771,771,1
|
|
20230628,112800,37005221,770,770,770,770,0
|
|
20230628,112700,37005221,770,770,770,770,0
|
|
20230628,112600,37005221,770,770,770,770,0
|
|
20230628,112500,37005221,770,770,770,770,0
|
|
20230628,112400,37005221,770,770,770,770,0
|
|
20230628,112300,37005221,770,770,770,770,0
|
|
20230628,112200,37005221,770,770,770,770,360
|
|
20230628,112100,36728021,770,770,770,770,0
|
|
20230628,112000,36728021,770,770,770,770,0
|
|
20230628,111900,36728021,770,770,770,770,665
|
|
20230628,111800,36215971,770,770,770,770,1083
|
|
20230628,111700,35382061,771,771,771,771,0
|
|
20230628,111600,35382061,771,771,771,771,0
|
|
20230628,111500,35382061,771,771,771,771,0
|
|
20230628,111400,35382061,771,771,771,771,10
|
|
20230628,111300,35374351,771,771,771,771,0
|
|
20230628,111200,35374351,771,771,771,771,0
|
|
20230628,111100,35374351,771,771,771,771,0
|
|
20230628,111000,35374351,771,771,771,771,0
|
|
20230628,110900,35374351,771,771,771,771,0
|
|
20230628,110800,35374351,771,771,771,771,1
|
|
20230628,110700,35373580,771,771,771,771,0
|
|
20230628,110600,35373580,771,771,771,771,0
|
|
20230628,110500,35373580,771,771,771,771,82
|
|
20230628,110400,35310358,773,773,773,773,0
|
|
20230628,110300,35310358,773,773,773,773,0
|
|
20230628,110200,35310358,773,773,773,773,5
|
|
20230628,110100,35306493,771,771,771,771,10
|
|
20230628,110000,35298783,773,773,773,773,0
|
|
20230628,105900,35298783,773,773,773,773,0
|
|
20230628,105800,35298783,773,772,773,772,5
|
|
20230628,105700,35294919,773,773,773,773,0
|
|
20230628,105600,35294919,773,773,773,773,0
|
|
20230628,105500,35294919,773,773,773,773,0
|
|
20230628,105400,35294919,773,773,773,773,1
|
|
20230628,105300,35294146,773,773,773,773,0
|
|
20230628,105200,35294146,773,773,773,773,0
|
|
20230628,105100,35294146,773,773,773,773,0
|
|
20230628,105000,35294146,773,773,773,773,5
|
|
20230628,104900,35290281,771,771,771,771,0
|
|
20230628,104800,35290281,771,771,771,771,415
|
|
20230628,104700,34970316,770,771,774,770,8508
|
|
20230628,104600,28416643,772,772,772,772,0
|
|
20230628,104500,28416643,772,772,772,772,905
|
|
20230628,104400,27717983,771,772,772,771,35
|
|
20230628,104300,27690993,771,771,771,771,0
|
|
20230628,104200,27690993,771,771,771,771,0
|
|
20230628,104100,27690993,771,771,771,771,2
|
|
20230628,104000,27689451,772,772,772,772,0
|
|
20230628,103900,27689451,772,772,772,772,0
|
|
20230628,103800,27689451,772,772,772,772,0
|
|
20230628,103700,27689451,772,772,772,772,0
|
|
20230628,103600,27689451,772,772,772,772,0
|
|
20230628,103500,27689451,772,772,772,772,0
|
|
20230628,103400,27689451,772,772,772,772,0
|
|
20230628,103300,27689451,772,772,772,772,0
|
|
20230628,103200,27689451,772,772,772,772,33
|
|
20230628,103100,27663975,772,772,772,772,0
|
|
20230628,103000,27663975,772,771,772,771,2
|
|
20230628,102900,27662432,771,771,771,771,0
|
|
20230628,102800,27662432,771,771,771,771,0
|
|
20230628,102700,27662432,771,771,771,771,0
|
|
20230628,102600,27662432,771,771,771,771,0
|
|
20230628,102500,27662432,771,771,771,771,2595
|
|
20230628,102400,25661687,772,772,772,772,0
|
|
20230628,102300,25661687,772,772,772,772,0
|
|
20230628,102200,25661687,772,772,772,772,0
|
|
20230628,102100,25661687,772,772,772,772,0
|
|
20230628,102000,25661687,772,771,772,771,2
|
|
20230628,101900,25660144,770,770,770,770,2100
|
|
20230628,101800,24043144,772,772,772,772,0
|
|
20230628,101700,24043144,772,772,772,772,0
|
|
20230628,101600,24043144,772,772,772,772,0
|
|
20230628,101500,24043144,772,772,772,772,0
|
|
20230628,101400,24043144,772,772,772,772,100
|
|
20230628,101300,23965944,772,772,772,772,10
|
|
20230628,101200,23958224,771,771,771,771,0
|
|
20230628,101100,23958224,771,771,771,771,50
|
|
20230628,101000,23919674,771,771,773,771,3
|
|
20230628,100900,23917359,773,773,773,773,0
|
|
20230628,100800,23917359,773,773,773,773,0
|
|
20230628,100700,23917359,773,771,773,771,2
|
|
20230628,100600,23915815,770,772,772,770,5000
|
|
20230628,100500,20063954,774,774,774,774,0
|
|
20230628,100400,20063954,774,774,774,774,0
|
|
20230628,100300,20063954,774,774,774,774,0
|
|
20230628,100200,20063954,774,774,774,774,0
|
|
20230628,100100,20063954,774,774,774,774,0
|
|
20230628,100000,20063954,774,774,774,774,0
|
|
20230628,095900,20063954,774,774,774,774,0
|
|
20230628,095800,20063954,774,772,774,772,54
|
|
20230628,095700,20022256,773,773,773,773,1000
|
|
20230628,095600,19249256,774,774,774,774,0
|
|
20230628,095500,19249256,774,774,774,774,0
|
|
20230628,095400,19249256,774,774,774,774,0
|
|
20230628,095300,19249256,774,774,774,774,0
|
|
20230628,095200,19249256,774,774,774,774,0
|
|
20230628,095100,19249256,774,773,774,773,1001
|
|
20230628,095000,18475482,774,774,774,774,1
|
|
20230628,094900,18474708,772,772,772,772,0
|
|
20230628,094800,18474708,772,772,772,772,0
|
|
20230628,094700,18474708,772,772,772,772,0
|
|
20230628,094600,18474708,772,772,772,772,1422
|
|
20230628,094500,17376924,773,771,773,771,8
|
|
20230628,094400,17370746,771,771,771,771,1
|
|
20230628,094300,17369975,771,774,774,771,4199
|
|
20230628,094200,14129354,774,774,774,774,0
|
|
20230628,094100,14129354,774,774,774,774,0
|
|
20230628,094000,14129354,774,774,774,774,0
|
|
20230628,093900,14129354,774,774,774,774,0
|
|
20230628,093800,14129354,774,774,774,774,13
|
|
20230628,093700,14119292,774,774,774,774,5
|
|
20230628,093600,14115422,775,775,775,775,0
|
|
20230628,093500,14115422,775,775,775,775,1
|
|
20230628,093400,14114647,775,775,775,775,5
|
|
20230628,093300,14110772,777,777,777,774,2524
|
|
20230628,093200,12157122,777,776,777,776,7
|
|
20230628,093100,12151685,777,776,777,773,9
|
|
20230628,093000,12144699,776,772,776,770,76
|
|
20230628,092900,12086117,772,772,772,772,5
|
|
20230628,092800,12082257,776,776,776,776,1
|
|
20230628,092700,12081481,778,772,778,772,1200
|
|
20230628,092600,11155063,770,770,770,770,300
|
|
20230628,092500,10924063,771,771,771,771,0
|
|
20230628,092400,10924063,771,771,771,771,0
|
|
20230628,092300,10924063,771,771,771,771,0
|
|
20230628,092200,10924063,771,771,771,771,1000
|
|
20230628,092100,10153063,769,769,769,769,0
|
|
20230628,092000,10153063,769,770,770,769,1847
|
|
20230628,091900,8730931,772,772,772,772,50
|
|
20230628,091800,8692331,772,772,772,772,519
|
|
20230628,091700,8291663,772,772,772,772,1108
|
|
20230628,091600,7436287,770,770,770,770,0
|
|
20230628,091500,7436287,770,770,770,770,0
|
|
20230628,091400,7436287,770,774,774,770,8000
|
|
20230628,091300,1265806,775,775,775,775,0
|
|
20230628,091200,1265806,775,775,775,775,0
|
|
20230628,091100,1265806,775,775,775,775,5
|
|
20230628,091000,1261931,775,775,775,775,0
|
|
20230628,090900,1261931,775,775,775,775,0
|
|
20230628,090800,1261931,775,775,775,775,32
|
|
20230628,090700,1237131,774,774,774,774,0
|
|
20230628,090600,1237131,774,776,776,774,11
|
|
20230628,090500,1228597,775,775,775,775,0
|
|
20230628,090400,1228597,775,779,779,775,1087
|
|
20230628,090300,385972,780,780,780,780,0
|
|
20230628,090200,385972,780,778,780,778,136
|
|
20230628,090100,280020,780,780,780,780,0
|
|
20230628,090000,280020,780,780,780,780,359
|