594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185100,25812713,775,775,775,775,1046
|
|
20230630,185000,25812713,775,775,775,775,0
|
|
20230630,184900,25812713,775,775,775,775,0
|
|
20230630,184800,25812713,775,775,775,775,0
|
|
20230630,184700,25812713,775,775,775,775,0
|
|
20230630,184600,25812713,775,775,775,775,0
|
|
20230630,184500,25812713,775,775,775,775,0
|
|
20230630,184400,25812713,775,775,775,775,0
|
|
20230630,184300,25812713,775,775,775,775,0
|
|
20230630,184200,25812713,775,775,775,775,0
|
|
20230630,184100,25812713,775,775,775,775,0
|
|
20230630,184000,25812713,775,775,775,775,0
|
|
20230630,183900,25812713,775,775,775,775,0
|
|
20230630,183800,25812713,775,775,775,775,0
|
|
20230630,183700,25812713,775,775,775,775,0
|
|
20230630,183600,25812713,775,775,775,775,0
|
|
20230630,183500,25812713,775,775,775,775,0
|
|
20230630,183400,25812713,775,775,775,775,0
|
|
20230630,183300,25812713,775,775,775,775,0
|
|
20230630,183200,25812713,775,775,775,775,0
|
|
20230630,183100,25812713,775,775,775,775,0
|
|
20230630,183000,25812713,775,775,775,775,0
|
|
20230630,182900,25812713,775,775,775,775,0
|
|
20230630,182800,25812713,775,775,775,775,0
|
|
20230630,182700,25812713,775,775,775,775,0
|
|
20230630,182600,25812713,775,775,775,775,0
|
|
20230630,182500,25812713,775,775,775,775,0
|
|
20230630,182400,25812713,775,775,775,775,0
|
|
20230630,182300,25812713,775,775,775,775,0
|
|
20230630,182200,25812713,775,775,775,775,0
|
|
20230630,182100,25812713,775,775,775,775,1046
|
|
20230630,182000,25812713,775,775,775,775,0
|
|
20230630,181900,25812713,775,775,775,775,0
|
|
20230630,181800,25812713,775,775,775,775,0
|
|
20230630,181700,25812713,775,775,775,775,0
|
|
20230630,181600,25812713,775,775,775,775,0
|
|
20230630,181500,25812713,775,775,775,775,0
|
|
20230630,181400,25812713,775,775,775,775,0
|
|
20230630,181300,25812713,775,775,775,775,0
|
|
20230630,181200,25812713,775,775,775,775,0
|
|
20230630,181100,25812713,775,775,775,775,0
|
|
20230630,181000,25812713,775,775,775,775,0
|
|
20230630,180900,25812713,775,775,775,775,0
|
|
20230630,180800,25812713,775,775,775,775,0
|
|
20230630,180700,25812713,775,775,775,775,0
|
|
20230630,180600,25812713,775,775,775,775,0
|
|
20230630,180500,25812713,775,775,775,775,0
|
|
20230630,180400,25812713,775,775,775,775,0
|
|
20230630,180300,25812713,775,775,775,775,0
|
|
20230630,180200,25812713,775,775,775,775,0
|
|
20230630,180100,25812713,775,775,775,775,0
|
|
20230630,180000,25812713,775,775,775,775,0
|
|
20230630,175900,25812713,775,775,775,775,0
|
|
20230630,175800,25812713,775,775,775,775,0
|
|
20230630,175700,25812713,775,775,775,775,0
|
|
20230630,175600,25812713,775,775,775,775,0
|
|
20230630,175500,25812713,775,775,775,775,0
|
|
20230630,175400,25812713,775,775,775,775,0
|
|
20230630,175300,25812713,775,775,775,775,0
|
|
20230630,175200,25812713,775,775,775,775,0
|
|
20230630,175100,25812713,775,775,775,775,1046
|
|
20230630,175000,25812713,775,775,775,775,0
|
|
20230630,174900,25812713,775,775,775,775,0
|
|
20230630,174800,25812713,775,775,775,775,0
|
|
20230630,174700,25812713,775,775,775,775,0
|
|
20230630,174600,25812713,775,775,775,775,0
|
|
20230630,174500,25812713,775,775,775,775,0
|
|
20230630,174400,25812713,775,775,775,775,0
|
|
20230630,174300,25812713,775,775,775,775,0
|
|
20230630,174200,25812713,775,775,775,775,0
|
|
20230630,174100,25812713,775,775,775,775,0
|
|
20230630,174000,25812713,775,775,775,775,0
|
|
20230630,173900,25812713,775,775,775,775,0
|
|
20230630,173800,25812713,775,775,775,775,0
|
|
20230630,173700,25812713,775,775,775,775,0
|
|
20230630,173600,25812713,775,775,775,775,0
|
|
20230630,173500,25812713,775,775,775,775,0
|
|
20230630,173400,25812713,775,775,775,775,0
|
|
20230630,173300,25812713,775,775,775,775,0
|
|
20230630,173200,25812713,775,775,775,775,0
|
|
20230630,173100,25812713,775,775,775,775,0
|
|
20230630,173000,25812713,775,775,775,775,0
|
|
20230630,172900,25812713,775,775,775,775,0
|
|
20230630,172800,25812713,775,775,775,775,0
|
|
20230630,172700,25812713,775,775,775,775,0
|
|
20230630,172600,25812713,775,775,775,775,0
|
|
20230630,172500,25812713,775,775,775,775,0
|
|
20230630,172400,25812713,775,775,775,775,0
|
|
20230630,172300,25812713,775,775,775,775,0
|
|
20230630,172200,25812713,775,775,775,775,0
|
|
20230630,172100,25812713,775,775,775,775,1046
|
|
20230630,172000,25812713,775,775,775,775,0
|
|
20230630,171900,25812713,775,775,775,775,0
|
|
20230630,171800,25812713,775,775,775,775,0
|
|
20230630,171700,25812713,775,775,775,775,0
|
|
20230630,171600,25812713,775,775,775,775,0
|
|
20230630,171500,25812713,775,775,775,775,0
|
|
20230630,171400,25812713,775,775,775,775,0
|
|
20230630,171300,25812713,775,775,775,775,0
|
|
20230630,171200,25812713,775,775,775,775,0
|
|
20230630,171100,25812713,775,775,775,775,0
|
|
20230630,171000,25812713,775,775,775,775,0
|
|
20230630,170900,25812713,775,775,775,775,0
|
|
20230630,170800,25812713,775,775,775,775,0
|
|
20230630,170700,25812713,775,775,775,775,0
|
|
20230630,170600,25812713,775,775,775,775,0
|
|
20230630,170500,25812713,775,775,775,775,0
|
|
20230630,170400,25812713,775,775,775,775,0
|
|
20230630,170300,25812713,775,775,775,775,0
|
|
20230630,170200,25812713,775,775,775,775,0
|
|
20230630,170100,25812713,775,775,775,775,0
|
|
20230630,170000,25812713,775,775,775,775,0
|
|
20230630,165900,25812713,775,775,775,775,0
|
|
20230630,165800,25812713,775,775,775,775,0
|
|
20230630,165700,25812713,775,775,775,775,0
|
|
20230630,165600,25812713,775,775,775,775,0
|
|
20230630,165500,25812713,775,775,775,775,0
|
|
20230630,165400,25812713,775,775,775,775,0
|
|
20230630,165300,25812713,775,775,775,775,0
|
|
20230630,165200,25812713,775,775,775,775,0
|
|
20230630,165100,25812713,775,775,775,775,1046
|
|
20230630,165000,25812713,775,775,775,775,0
|
|
20230630,164900,25812713,775,775,775,775,0
|
|
20230630,164800,25812713,775,775,775,775,0
|
|
20230630,164700,25812713,775,775,775,775,0
|
|
20230630,164600,25812713,775,775,775,775,0
|
|
20230630,164500,25812713,775,775,775,775,0
|
|
20230630,164400,25812713,775,775,775,775,0
|
|
20230630,164300,25812713,775,775,775,775,0
|
|
20230630,164200,25812713,775,775,775,775,0
|
|
20230630,164100,25812713,775,775,775,775,0
|
|
20230630,164000,25812713,775,775,775,775,0
|
|
20230630,163900,25812713,775,775,775,775,0
|
|
20230630,163800,25812713,775,775,775,775,0
|
|
20230630,163700,25812713,775,775,775,775,0
|
|
20230630,163600,25812713,775,775,775,775,0
|
|
20230630,163500,25812713,775,775,775,775,0
|
|
20230630,163400,25812713,775,775,775,775,0
|
|
20230630,163300,25812713,775,775,775,775,0
|
|
20230630,163200,25812713,775,775,775,775,0
|
|
20230630,163100,25812713,775,775,775,775,0
|
|
20230630,163000,25812713,775,775,775,775,0
|
|
20230630,162900,25812713,775,775,775,775,0
|
|
20230630,162800,25812713,775,775,775,775,0
|
|
20230630,162700,25812713,775,775,775,775,0
|
|
20230630,162600,25812713,775,775,775,775,0
|
|
20230630,162500,25812713,775,775,775,775,0
|
|
20230630,162400,25812713,775,775,775,775,0
|
|
20230630,162300,25812713,775,775,775,775,0
|
|
20230630,162200,25812713,775,775,775,775,0
|
|
20230630,162100,25812713,775,775,775,775,1046
|
|
20230630,162000,25812713,775,775,775,775,0
|
|
20230630,161900,25812713,775,775,775,775,0
|
|
20230630,161800,25812713,775,775,775,775,0
|
|
20230630,161700,25812713,775,775,775,775,0
|
|
20230630,161600,25812713,775,775,775,775,0
|
|
20230630,161500,25812713,775,775,775,775,0
|
|
20230630,161400,25812713,775,775,775,775,0
|
|
20230630,161300,25812713,775,775,775,775,0
|
|
20230630,161200,25812713,775,775,775,775,0
|
|
20230630,161100,25812713,775,775,775,775,0
|
|
20230630,161000,25812713,775,775,775,775,0
|
|
20230630,160900,25812713,775,775,775,775,0
|
|
20230630,160800,25812713,775,775,775,775,0
|
|
20230630,160700,25812713,775,775,775,775,0
|
|
20230630,160600,25812713,775,775,775,775,0
|
|
20230630,160500,25812713,775,775,775,775,0
|
|
20230630,160400,25812713,775,775,775,775,0
|
|
20230630,160300,25812713,775,775,775,775,0
|
|
20230630,160200,25812713,775,775,775,775,0
|
|
20230630,160100,25812713,775,775,775,775,0
|
|
20230630,160000,25812713,775,775,775,775,0
|
|
20230630,155900,25812713,775,775,775,775,0
|
|
20230630,155800,25812713,775,775,775,775,0
|
|
20230630,155700,25812713,775,775,775,775,0
|
|
20230630,155600,25812713,775,775,775,775,0
|
|
20230630,155500,25812713,775,775,775,775,0
|
|
20230630,155400,25812713,775,775,775,775,0
|
|
20230630,155300,25812713,775,775,775,775,0
|
|
20230630,155200,25812713,775,775,775,775,0
|
|
20230630,155100,25812713,775,775,775,775,1046
|
|
20230630,155000,25812713,775,775,775,775,0
|
|
20230630,154900,25812713,775,775,775,775,0
|
|
20230630,154800,25812713,775,775,775,775,0
|
|
20230630,154700,25812713,775,775,775,775,0
|
|
20230630,154600,25812713,775,775,775,775,0
|
|
20230630,154500,25812713,775,775,775,775,0
|
|
20230630,154400,25812713,775,775,775,775,0
|
|
20230630,154300,25812713,775,775,775,775,0
|
|
20230630,154200,25812713,775,775,775,775,0
|
|
20230630,154100,25812713,775,775,775,775,0
|
|
20230630,154000,25812713,775,775,775,775,0
|
|
20230630,153900,25812713,775,775,775,775,0
|
|
20230630,153800,25812713,775,775,775,775,0
|
|
20230630,153700,25812713,775,775,775,775,0
|
|
20230630,153600,25812713,775,775,775,775,0
|
|
20230630,153500,25812713,775,775,775,775,0
|
|
20230630,153400,25812713,775,775,775,775,0
|
|
20230630,153300,25812713,775,775,775,775,0
|
|
20230630,153200,25812713,775,775,775,775,0
|
|
20230630,153100,25812713,775,775,775,775,0
|
|
20230630,153000,25812713,775,775,775,775,1046
|
|
20230630,152900,25002063,775,775,775,775,0
|
|
20230630,152800,25002063,775,775,775,775,0
|
|
20230630,152700,25002063,775,775,775,775,0
|
|
20230630,152600,25002063,775,775,775,775,0
|
|
20230630,152500,25002063,775,775,775,775,0
|
|
20230630,152400,25002063,775,775,775,775,0
|
|
20230630,152300,25002063,775,775,775,775,0
|
|
20230630,152200,25002063,775,775,775,775,0
|
|
20230630,152100,25002063,775,775,775,775,0
|
|
20230630,152000,25002063,775,775,775,775,0
|
|
20230630,151900,25002063,775,775,775,775,650
|
|
20230630,151800,24498313,775,775,775,775,0
|
|
20230630,151700,24498313,775,775,775,775,0
|
|
20230630,151600,24498313,775,775,775,775,0
|
|
20230630,151500,24498313,775,775,775,775,0
|
|
20230630,151400,24498313,775,775,775,775,0
|
|
20230630,151300,24498313,775,775,775,775,0
|
|
20230630,151200,24498313,775,771,775,770,1344
|
|
20230630,151100,23462749,775,774,775,774,649
|
|
20230630,151000,22959972,774,774,774,774,0
|
|
20230630,150900,22959972,774,774,774,774,0
|
|
20230630,150800,22959972,774,774,774,774,0
|
|
20230630,150700,22959972,774,774,774,774,7
|
|
20230630,150600,22954554,774,774,774,774,0
|
|
20230630,150500,22954554,774,774,774,774,0
|
|
20230630,150400,22954554,774,774,774,774,0
|
|
20230630,150300,22954554,774,774,774,774,0
|
|
20230630,150200,22954554,774,774,774,774,0
|
|
20230630,150100,22954554,774,774,774,774,0
|
|
20230630,150000,22954554,774,774,774,774,0
|
|
20230630,145900,22954554,774,774,774,774,0
|
|
20230630,145800,22954554,774,774,774,774,0
|
|
20230630,145700,22954554,774,774,774,774,0
|
|
20230630,145600,22954554,774,774,774,774,0
|
|
20230630,145500,22954554,774,774,774,774,0
|
|
20230630,145400,22954554,774,774,774,774,0
|
|
20230630,145300,22954554,774,774,774,774,0
|
|
20230630,145200,22954554,774,774,774,774,0
|
|
20230630,145100,22954554,774,774,774,774,0
|
|
20230630,145000,22954554,774,774,774,774,0
|
|
20230630,144900,22954554,774,774,774,774,0
|
|
20230630,144800,22954554,774,774,774,774,5
|
|
20230630,144700,22950684,774,774,774,774,0
|
|
20230630,144600,22950684,774,774,774,774,0
|
|
20230630,144500,22950684,774,774,774,774,0
|
|
20230630,144400,22950684,774,774,774,774,0
|
|
20230630,144300,22950684,774,774,774,774,0
|
|
20230630,144200,22950684,774,774,774,774,517
|
|
20230630,144100,22550526,774,774,774,774,0
|
|
20230630,144000,22550526,774,774,774,774,0
|
|
20230630,143900,22550526,774,774,774,774,1
|
|
20230630,143800,22549752,771,771,771,771,0
|
|
20230630,143700,22549752,771,771,771,771,0
|
|
20230630,143600,22549752,771,773,773,771,541
|
|
20230630,143500,22132325,774,774,774,774,0
|
|
20230630,143400,22132325,774,774,774,774,0
|
|
20230630,143300,22132325,774,774,774,774,0
|
|
20230630,143200,22132325,774,774,774,774,0
|
|
20230630,143100,22132325,774,773,774,773,10
|
|
20230630,143000,22124590,773,773,773,773,6
|
|
20230630,142900,22119952,773,773,773,773,133
|
|
20230630,142800,22017143,773,774,774,773,36
|
|
20230630,142700,21989280,773,773,774,773,9
|
|
20230630,142600,21982322,774,773,774,773,8
|
|
20230630,142500,21976137,773,774,774,773,203
|
|
20230630,142400,21819022,774,774,774,774,0
|
|
20230630,142300,21819022,774,774,774,773,9
|
|
20230630,142200,21812059,773,773,773,773,73
|
|
20230630,142100,21755630,774,774,774,773,27
|
|
20230630,142000,21734749,773,773,773,773,1982
|
|
20230630,141900,20202663,773,773,773,773,0
|
|
20230630,141800,20202663,773,773,773,773,0
|
|
20230630,141700,20202663,773,773,773,773,0
|
|
20230630,141600,20202663,773,773,773,773,0
|
|
20230630,141500,20202663,773,773,773,773,0
|
|
20230630,141400,20202663,773,773,773,773,0
|
|
20230630,141300,20202663,773,773,773,773,0
|
|
20230630,141200,20202663,773,773,773,773,0
|
|
20230630,141100,20202663,773,773,773,773,0
|
|
20230630,141000,20202663,773,773,773,773,0
|
|
20230630,140900,20202663,773,773,773,773,0
|
|
20230630,140800,20202663,773,773,773,773,0
|
|
20230630,140700,20202663,773,773,773,773,0
|
|
20230630,140600,20202663,773,773,773,773,0
|
|
20230630,140500,20202663,773,773,773,773,0
|
|
20230630,140400,20202663,773,773,773,773,0
|
|
20230630,140300,20202663,773,773,773,773,0
|
|
20230630,140200,20202663,773,773,773,773,0
|
|
20230630,140100,20202663,773,773,773,773,0
|
|
20230630,140000,20202663,773,773,773,773,0
|
|
20230630,135900,20202663,773,773,773,773,0
|
|
20230630,135800,20202663,773,773,773,773,0
|
|
20230630,135700,20202663,773,773,773,773,0
|
|
20230630,135600,20202663,773,772,773,772,15
|
|
20230630,135500,20191078,773,773,773,773,0
|
|
20230630,135400,20191078,773,773,773,773,0
|
|
20230630,135300,20191078,773,773,773,773,0
|
|
20230630,135200,20191078,773,773,773,773,0
|
|
20230630,135100,20191078,773,773,773,773,0
|
|
20230630,135000,20191078,773,773,773,773,0
|
|
20230630,134900,20191078,773,773,773,773,0
|
|
20230630,134800,20191078,773,773,773,773,0
|
|
20230630,134700,20191078,773,773,773,773,0
|
|
20230630,134600,20191078,773,773,773,773,0
|
|
20230630,134500,20191078,773,773,773,773,0
|
|
20230630,134400,20191078,773,773,773,773,0
|
|
20230630,134300,20191078,773,773,773,773,0
|
|
20230630,134200,20191078,773,773,773,773,0
|
|
20230630,134100,20191078,773,773,773,773,0
|
|
20230630,134000,20191078,773,773,773,773,0
|
|
20230630,133900,20191078,773,773,773,773,0
|
|
20230630,133800,20191078,773,773,773,773,0
|
|
20230630,133700,20191078,773,773,773,773,0
|
|
20230630,133600,20191078,773,773,773,773,0
|
|
20230630,133500,20191078,773,773,773,773,0
|
|
20230630,133400,20191078,773,773,773,773,0
|
|
20230630,133300,20191078,773,773,773,773,140
|
|
20230630,133200,20082858,773,773,773,773,0
|
|
20230630,133100,20082858,773,773,773,773,0
|
|
20230630,133000,20082858,773,771,773,771,702
|
|
20230630,132900,19541612,773,773,773,772,6
|
|
20230630,132800,19536975,771,771,771,771,136
|
|
20230630,132700,19432119,773,773,773,773,0
|
|
20230630,132600,19432119,773,773,773,773,0
|
|
20230630,132500,19432119,773,773,773,773,0
|
|
20230630,132400,19432119,773,773,773,773,0
|
|
20230630,132300,19432119,773,773,773,773,0
|
|
20230630,132200,19432119,773,773,773,773,0
|
|
20230630,132100,19432119,773,773,773,773,0
|
|
20230630,132000,19432119,773,773,773,773,0
|
|
20230630,131900,19432119,773,773,773,773,0
|
|
20230630,131800,19432119,773,773,773,773,50
|
|
20230630,131700,19393469,773,773,773,773,0
|
|
20230630,131600,19393469,773,773,773,773,0
|
|
20230630,131500,19393469,773,773,773,773,0
|
|
20230630,131400,19393469,773,773,773,773,0
|
|
20230630,131300,19393469,773,773,773,773,10328
|
|
20230630,131200,11409925,773,773,773,773,0
|
|
20230630,131100,11409925,773,773,773,773,0
|
|
20230630,131000,11409925,773,773,773,773,0
|
|
20230630,130900,11409925,773,773,773,773,0
|
|
20230630,130800,11409925,773,773,773,773,0
|
|
20230630,130700,11409925,773,773,773,773,0
|
|
20230630,130600,11409925,773,773,773,773,5
|
|
20230630,130500,11406060,771,771,773,771,179
|
|
20230630,130400,11268044,773,773,773,773,0
|
|
20230630,130300,11268044,773,773,773,773,0
|
|
20230630,130200,11268044,773,773,773,773,0
|
|
20230630,130100,11268044,773,773,773,773,0
|
|
20230630,130000,11268044,773,773,773,773,1
|
|
20230630,125900,11267271,773,773,773,773,0
|
|
20230630,125800,11267271,773,773,773,773,0
|
|
20230630,125700,11267271,773,773,773,773,0
|
|
20230630,125600,11267271,773,773,773,773,0
|
|
20230630,125500,11267271,773,772,773,772,5
|
|
20230630,125400,11263407,771,771,771,771,0
|
|
20230630,125300,11263407,771,771,771,771,0
|
|
20230630,125200,11263407,771,773,773,771,29
|
|
20230630,125100,11240992,773,773,773,773,0
|
|
20230630,125000,11240992,773,773,773,773,0
|
|
20230630,124900,11240992,773,773,773,773,0
|
|
20230630,124800,11240992,773,773,773,773,0
|
|
20230630,124700,11240992,773,773,773,773,20
|
|
20230630,124600,11225532,774,774,774,774,0
|
|
20230630,124500,11225532,774,774,774,774,0
|
|
20230630,124400,11225532,774,774,774,774,0
|
|
20230630,124300,11225532,774,774,774,774,0
|
|
20230630,124200,11225532,774,774,774,774,0
|
|
20230630,124100,11225532,774,774,774,774,0
|
|
20230630,124000,11225532,774,774,774,774,0
|
|
20230630,123900,11225532,774,774,774,774,0
|
|
20230630,123800,11225532,774,774,774,774,0
|
|
20230630,123700,11225532,774,774,774,774,0
|
|
20230630,123600,11225532,774,774,774,774,0
|
|
20230630,123500,11225532,774,774,774,774,0
|
|
20230630,123400,11225532,774,774,774,774,0
|
|
20230630,123300,11225532,774,774,774,774,0
|
|
20230630,123200,11225532,774,774,774,774,0
|
|
20230630,123100,11225532,774,774,774,774,0
|
|
20230630,123000,11225532,774,774,774,774,0
|
|
20230630,122900,11225532,774,774,774,774,0
|
|
20230630,122800,11225532,774,774,774,774,0
|
|
20230630,122700,11225532,774,774,774,774,1
|
|
20230630,122600,11224758,774,774,774,774,1
|
|
20230630,122500,11223984,773,772,773,772,20
|
|
20230630,122400,11208543,772,772,772,772,0
|
|
20230630,122300,11208543,772,772,772,772,0
|
|
20230630,122200,11208543,772,772,772,772,0
|
|
20230630,122100,11208543,772,771,772,771,40
|
|
20230630,122000,11177702,772,772,772,772,1066
|
|
20230630,121900,10354750,772,772,772,772,0
|
|
20230630,121800,10354750,772,772,772,772,0
|
|
20230630,121700,10354750,772,772,772,772,0
|
|
20230630,121600,10354750,772,772,772,772,0
|
|
20230630,121500,10354750,772,772,772,772,0
|
|
20230630,121400,10354750,772,772,772,772,0
|
|
20230630,121300,10354750,772,772,772,772,0
|
|
20230630,121200,10354750,772,772,772,772,5
|
|
20230630,121100,10350890,772,772,772,772,5
|
|
20230630,121000,10347030,772,772,772,772,147
|
|
20230630,120900,10233546,774,774,774,774,0
|
|
20230630,120800,10233546,774,774,774,774,0
|
|
20230630,120700,10233546,774,774,774,774,0
|
|
20230630,120600,10233546,774,774,774,774,0
|
|
20230630,120500,10233546,774,774,774,774,0
|
|
20230630,120400,10233546,774,774,774,774,0
|
|
20230630,120300,10233546,774,775,775,774,827
|
|
20230630,120200,9593362,776,776,776,776,0
|
|
20230630,120100,9593362,776,776,776,776,0
|
|
20230630,120000,9593362,776,776,776,776,0
|
|
20230630,115900,9593362,776,775,776,775,16
|
|
20230630,115800,9580957,775,775,775,775,10
|
|
20230630,115700,9573207,775,775,775,775,281
|
|
20230630,115600,9355432,775,775,775,775,0
|
|
20230630,115500,9355432,775,775,775,775,4
|
|
20230630,115400,9352332,776,776,776,776,1
|
|
20230630,115300,9351556,776,776,776,776,0
|
|
20230630,115200,9351556,776,776,776,776,0
|
|
20230630,115100,9351556,776,776,776,776,0
|
|
20230630,115000,9351556,776,776,776,776,0
|
|
20230630,114900,9351556,776,776,776,776,0
|
|
20230630,114800,9351556,776,776,776,776,1
|
|
20230630,114700,9350780,776,776,776,776,6
|
|
20230630,114600,9346124,774,774,774,774,0
|
|
20230630,114500,9346124,774,772,774,772,726
|
|
20230630,114400,8784424,772,772,772,772,1
|
|
20230630,114300,8783652,771,771,771,771,0
|
|
20230630,114200,8783652,771,771,771,771,200
|
|
20230630,114100,8629452,772,772,772,772,0
|
|
20230630,114000,8629452,772,772,772,772,0
|
|
20230630,113900,8629452,772,772,772,772,0
|
|
20230630,113800,8629452,772,772,772,772,0
|
|
20230630,113700,8629452,772,772,772,772,0
|
|
20230630,113600,8629452,772,772,772,772,0
|
|
20230630,113500,8629452,772,772,772,772,0
|
|
20230630,113400,8629452,772,772,772,772,0
|
|
20230630,113300,8629452,772,771,772,771,17
|
|
20230630,113200,8616340,772,772,772,772,0
|
|
20230630,113100,8616340,772,772,772,772,0
|
|
20230630,113000,8616340,772,772,772,772,1
|
|
20230630,112900,8615568,771,771,772,771,507
|
|
20230630,112800,8224666,772,772,772,772,0
|
|
20230630,112700,8224666,772,772,772,772,0
|
|
20230630,112600,8224666,772,772,772,772,0
|
|
20230630,112500,8224666,772,772,772,772,0
|
|
20230630,112400,8224666,772,772,772,772,0
|
|
20230630,112300,8224666,772,772,772,772,0
|
|
20230630,112200,8224666,772,772,772,772,0
|
|
20230630,112100,8224666,772,772,772,772,0
|
|
20230630,112000,8224666,772,772,772,772,0
|
|
20230630,111900,8224666,772,772,772,772,0
|
|
20230630,111800,8224666,772,772,772,772,0
|
|
20230630,111700,8224666,772,772,772,772,0
|
|
20230630,111600,8224666,772,772,772,772,0
|
|
20230630,111500,8224666,772,772,772,772,0
|
|
20230630,111400,8224666,772,772,772,772,136
|
|
20230630,111300,8119674,772,772,772,772,1
|
|
20230630,111200,8118902,772,772,772,772,0
|
|
20230630,111100,8118902,772,772,772,772,0
|
|
20230630,111000,8118902,772,772,772,772,0
|
|
20230630,110900,8118902,772,772,772,772,0
|
|
20230630,110800,8118902,772,772,772,772,0
|
|
20230630,110700,8118902,772,772,772,772,0
|
|
20230630,110600,8118902,772,772,772,772,0
|
|
20230630,110500,8118902,772,772,772,772,0
|
|
20230630,110400,8118902,772,770,772,770,1805
|
|
20230630,110300,6729050,770,769,770,768,56
|
|
20230630,110200,6686031,770,770,770,770,0
|
|
20230630,110100,6686031,770,770,770,770,0
|
|
20230630,110000,6686031,770,770,770,770,0
|
|
20230630,105900,6686031,770,769,770,769,5
|
|
20230630,105800,6682183,769,769,769,769,0
|
|
20230630,105700,6682183,769,769,769,769,1
|
|
20230630,105600,6681414,769,769,769,769,0
|
|
20230630,105500,6681414,769,769,769,769,1
|
|
20230630,105400,6680645,769,769,769,769,0
|
|
20230630,105300,6680645,769,769,769,769,2
|
|
20230630,105200,6679107,769,769,769,769,0
|
|
20230630,105100,6679107,769,769,769,769,0
|
|
20230630,105000,6679107,769,769,769,769,0
|
|
20230630,104900,6679107,769,769,769,769,50
|
|
20230630,104800,6640657,769,769,769,769,0
|
|
20230630,104700,6640657,769,769,769,769,0
|
|
20230630,104600,6640657,769,769,769,769,0
|
|
20230630,104500,6640657,769,769,769,769,0
|
|
20230630,104400,6640657,769,769,769,769,0
|
|
20230630,104300,6640657,769,769,769,769,11
|
|
20230630,104200,6632198,769,769,769,769,0
|
|
20230630,104100,6632198,769,769,769,769,0
|
|
20230630,104000,6632198,769,769,769,769,0
|
|
20230630,103900,6632198,769,769,769,769,0
|
|
20230630,103800,6632198,769,769,769,769,55
|
|
20230630,103700,6589903,769,769,769,769,0
|
|
20230630,103600,6589903,769,769,769,769,0
|
|
20230630,103500,6589903,769,769,769,769,1
|
|
20230630,103400,6589134,766,766,766,766,0
|
|
20230630,103300,6589134,766,766,766,766,0
|
|
20230630,103200,6589134,766,766,766,766,0
|
|
20230630,103100,6589134,766,766,766,766,0
|
|
20230630,103000,6589134,766,768,768,766,7000
|
|
20230630,102900,1225786,772,772,772,772,0
|
|
20230630,102800,1225786,772,772,772,772,0
|
|
20230630,102700,1225786,772,772,772,772,0
|
|
20230630,102600,1225786,772,770,772,770,5
|
|
20230630,102500,1221928,772,772,772,772,0
|
|
20230630,102400,1221928,772,772,772,772,0
|
|
20230630,102300,1221928,772,772,772,772,0
|
|
20230630,102200,1221928,772,772,772,772,0
|
|
20230630,102100,1221928,772,772,772,772,0
|
|
20230630,102000,1221928,772,772,772,772,0
|
|
20230630,101900,1221928,772,772,772,772,0
|
|
20230630,101800,1221928,772,770,772,770,26
|
|
20230630,101700,1201904,772,772,772,772,0
|
|
20230630,101600,1201904,772,772,772,772,0
|
|
20230630,101500,1201904,772,772,772,772,0
|
|
20230630,101400,1201904,772,772,772,772,1
|
|
20230630,101300,1201132,772,772,772,772,0
|
|
20230630,101200,1201132,772,772,772,772,0
|
|
20230630,101100,1201132,772,772,772,772,0
|
|
20230630,101000,1201132,772,772,772,772,0
|
|
20230630,100900,1201132,772,772,772,772,0
|
|
20230630,100800,1201132,772,772,772,772,0
|
|
20230630,100700,1201132,772,770,772,770,20
|
|
20230630,100600,1185724,770,770,770,770,0
|
|
20230630,100500,1185724,770,770,770,770,50
|
|
20230630,100400,1147224,770,770,770,770,0
|
|
20230630,100300,1147224,770,770,770,770,0
|
|
20230630,100200,1147224,770,770,770,770,0
|
|
20230630,100100,1147224,770,770,770,770,0
|
|
20230630,100000,1147224,770,770,770,770,0
|
|
20230630,095900,1147224,770,770,770,770,0
|
|
20230630,095800,1147224,770,770,770,770,0
|
|
20230630,095700,1147224,770,770,770,770,0
|
|
20230630,095600,1147224,770,770,770,770,0
|
|
20230630,095500,1147224,770,770,770,770,0
|
|
20230630,095400,1147224,770,769,770,769,2
|
|
20230630,095300,1145685,770,770,770,770,0
|
|
20230630,095200,1145685,770,770,770,770,0
|
|
20230630,095100,1145685,770,770,770,770,100
|
|
20230630,095000,1068685,770,770,770,770,0
|
|
20230630,094900,1068685,770,770,770,770,0
|
|
20230630,094800,1068685,770,770,770,770,0
|
|
20230630,094700,1068685,770,770,770,770,0
|
|
20230630,094600,1068685,770,770,770,770,0
|
|
20230630,094500,1068685,770,770,770,770,0
|
|
20230630,094400,1068685,770,770,770,770,0
|
|
20230630,094300,1068685,770,770,770,770,0
|
|
20230630,094200,1068685,770,770,770,770,0
|
|
20230630,094100,1068685,770,770,770,770,0
|
|
20230630,094000,1068685,770,770,770,770,0
|
|
20230630,093900,1068685,770,770,770,770,0
|
|
20230630,093800,1068685,770,770,770,770,24
|
|
20230630,093700,1050205,770,770,770,770,4
|
|
20230630,093600,1047125,770,770,770,770,13
|
|
20230630,093500,1037115,770,770,770,770,0
|
|
20230630,093400,1037115,770,770,770,770,1
|
|
20230630,093300,1036345,769,769,769,769,0
|
|
20230630,093200,1036345,769,769,769,769,0
|
|
20230630,093100,1036345,769,769,769,769,0
|
|
20230630,093000,1036345,769,769,769,769,218
|
|
20230630,092900,868703,769,769,769,769,0
|
|
20230630,092800,868703,769,769,769,769,0
|
|
20230630,092700,868703,769,769,769,769,0
|
|
20230630,092600,868703,769,769,769,769,0
|
|
20230630,092500,868703,769,769,769,769,0
|
|
20230630,092400,868703,769,769,769,769,10
|
|
20230630,092300,861013,769,769,769,769,0
|
|
20230630,092200,861013,769,769,769,769,1
|
|
20230630,092100,860244,769,769,769,769,100
|
|
20230630,092000,783344,769,769,769,769,305
|
|
20230630,091900,548799,770,770,770,770,299
|
|
20230630,091800,318569,772,772,772,772,0
|
|
20230630,091700,318569,772,772,772,770,11
|
|
20230630,091600,310079,770,770,770,770,1
|
|
20230630,091500,309309,772,772,772,772,0
|
|
20230630,091400,309309,772,772,772,772,0
|
|
20230630,091300,309309,772,772,772,772,0
|
|
20230630,091200,309309,772,772,772,772,0
|
|
20230630,091100,309309,772,772,772,772,0
|
|
20230630,091000,309309,772,771,772,771,261
|
|
20230630,090900,108077,771,771,771,771,3
|
|
20230630,090800,105764,772,772,772,772,0
|
|
20230630,090700,105764,772,772,772,772,0
|
|
20230630,090600,105764,772,772,772,772,86
|
|
20230630,090500,39372,772,772,772,772,0
|
|
20230630,090400,39372,772,772,772,772,50
|
|
20230630,090300,772,772,772,772,772,0
|
|
20230630,090200,772,772,772,772,772,0
|
|
20230630,090100,772,772,772,772,772,1
|
|
20230630,090000,0,778,778,778,778,0
|