593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185000,352343955,289,289,289,289,7917
|
|
20230612,184900,352343955,289,289,289,289,0
|
|
20230612,184800,352343955,289,289,289,289,0
|
|
20230612,184700,352343955,289,289,289,289,0
|
|
20230612,184600,352343955,289,289,289,289,0
|
|
20230612,184500,352343955,289,289,289,289,0
|
|
20230612,184400,352343955,289,289,289,289,0
|
|
20230612,184300,352343955,289,289,289,289,0
|
|
20230612,184200,352343955,289,289,289,289,0
|
|
20230612,184100,352343955,289,289,289,289,0
|
|
20230612,184000,352343955,289,289,289,289,0
|
|
20230612,183900,352343955,289,289,289,289,0
|
|
20230612,183800,352343955,289,289,289,289,0
|
|
20230612,183700,352343955,289,289,289,289,0
|
|
20230612,183600,352343955,289,289,289,289,0
|
|
20230612,183500,352343955,289,289,289,289,0
|
|
20230612,183400,352343955,289,289,289,289,0
|
|
20230612,183300,352343955,289,289,289,289,0
|
|
20230612,183200,352343955,289,289,289,289,0
|
|
20230612,183100,352343955,289,289,289,289,0
|
|
20230612,183000,352343955,289,289,289,289,0
|
|
20230612,182900,352343955,289,289,289,289,0
|
|
20230612,182800,352343955,289,289,289,289,0
|
|
20230612,182700,352343955,289,289,289,289,0
|
|
20230612,182600,352343955,289,289,289,289,0
|
|
20230612,182500,352343955,289,289,289,289,0
|
|
20230612,182400,352343955,289,289,289,289,0
|
|
20230612,182300,352343955,289,289,289,289,0
|
|
20230612,182200,352343955,289,289,289,289,0
|
|
20230612,182100,352343955,289,289,289,289,0
|
|
20230612,182000,352343955,289,289,289,289,7917
|
|
20230612,181900,352343955,289,289,289,289,0
|
|
20230612,181800,352343955,289,289,289,289,0
|
|
20230612,181700,352343955,289,289,289,289,0
|
|
20230612,181600,352343955,289,289,289,289,0
|
|
20230612,181500,352343955,289,289,289,289,0
|
|
20230612,181400,352343955,289,289,289,289,0
|
|
20230612,181300,352343955,289,289,289,289,0
|
|
20230612,181200,352343955,289,289,289,289,0
|
|
20230612,181100,352343955,289,289,289,289,0
|
|
20230612,181000,352343955,289,289,289,289,0
|
|
20230612,180900,352343955,289,289,289,289,0
|
|
20230612,180800,352343955,289,289,289,289,0
|
|
20230612,180700,352343955,289,289,289,289,0
|
|
20230612,180600,352343955,289,289,289,289,0
|
|
20230612,180500,352343955,289,289,289,289,0
|
|
20230612,180400,352343955,289,289,289,289,0
|
|
20230612,180300,352343955,289,289,289,289,0
|
|
20230612,180200,352343955,289,289,289,289,0
|
|
20230612,180100,352343955,289,289,289,289,0
|
|
20230612,180000,352343955,289,289,289,289,0
|
|
20230612,175900,352343955,289,289,289,289,0
|
|
20230612,175800,352343955,289,289,289,289,0
|
|
20230612,175700,352343955,289,289,289,289,0
|
|
20230612,175600,352343955,289,289,289,289,0
|
|
20230612,175500,352343955,289,289,289,289,0
|
|
20230612,175400,352343955,289,289,289,289,0
|
|
20230612,175300,352343955,289,289,289,289,0
|
|
20230612,175200,352343955,289,289,289,289,0
|
|
20230612,175100,352343955,289,289,289,289,0
|
|
20230612,175000,352343955,289,289,289,289,7917
|
|
20230612,174900,352343955,289,289,289,289,0
|
|
20230612,174800,352343955,289,289,289,289,0
|
|
20230612,174700,352343955,289,289,289,289,0
|
|
20230612,174600,352343955,289,289,289,289,0
|
|
20230612,174500,352343955,289,289,289,289,0
|
|
20230612,174400,352343955,289,289,289,289,0
|
|
20230612,174300,352343955,289,289,289,289,0
|
|
20230612,174200,352343955,289,289,289,289,0
|
|
20230612,174100,352343955,289,289,289,289,0
|
|
20230612,174000,352343955,289,289,289,289,0
|
|
20230612,173900,352343955,289,289,289,289,0
|
|
20230612,173800,352343955,289,289,289,289,0
|
|
20230612,173700,352343955,289,289,289,289,0
|
|
20230612,173600,352343955,289,289,289,289,0
|
|
20230612,173500,352343955,289,289,289,289,0
|
|
20230612,173400,352343955,289,289,289,289,0
|
|
20230612,173300,352343955,289,289,289,289,0
|
|
20230612,173200,352343955,289,289,289,289,0
|
|
20230612,173100,352343955,289,289,289,289,0
|
|
20230612,173000,352343955,289,289,289,289,0
|
|
20230612,172900,352343955,289,289,289,289,0
|
|
20230612,172800,352343955,289,289,289,289,0
|
|
20230612,172700,352343955,289,289,289,289,0
|
|
20230612,172600,352343955,289,289,289,289,0
|
|
20230612,172500,352343955,289,289,289,289,0
|
|
20230612,172400,352343955,289,289,289,289,0
|
|
20230612,172300,352343955,289,289,289,289,0
|
|
20230612,172200,352343955,289,289,289,289,0
|
|
20230612,172100,352343955,289,289,289,289,0
|
|
20230612,172000,352343955,289,289,289,289,7917
|
|
20230612,171900,352343955,289,289,289,289,0
|
|
20230612,171800,352343955,289,289,289,289,0
|
|
20230612,171700,352343955,289,289,289,289,0
|
|
20230612,171600,352343955,289,289,289,289,0
|
|
20230612,171500,352343955,289,289,289,289,0
|
|
20230612,171400,352343955,289,289,289,289,0
|
|
20230612,171300,352343955,289,289,289,289,0
|
|
20230612,171200,352343955,289,289,289,289,0
|
|
20230612,171100,352343955,289,289,289,289,0
|
|
20230612,171000,352343955,289,289,289,289,0
|
|
20230612,170900,352343955,289,289,289,289,0
|
|
20230612,170800,352343955,289,289,289,289,0
|
|
20230612,170700,352343955,289,289,289,289,0
|
|
20230612,170600,352343955,289,289,289,289,0
|
|
20230612,170500,352343955,289,289,289,289,0
|
|
20230612,170400,352343955,289,289,289,289,0
|
|
20230612,170300,352343955,289,289,289,289,0
|
|
20230612,170200,352343955,289,289,289,289,0
|
|
20230612,170100,352343955,289,289,289,289,0
|
|
20230612,170000,352343955,289,289,289,289,0
|
|
20230612,165900,352343955,289,289,289,289,0
|
|
20230612,165800,352343955,289,289,289,289,0
|
|
20230612,165700,352343955,289,289,289,289,0
|
|
20230612,165600,352343955,289,289,289,289,0
|
|
20230612,165500,352343955,289,289,289,289,0
|
|
20230612,165400,352343955,289,289,289,289,0
|
|
20230612,165300,352343955,289,289,289,289,0
|
|
20230612,165200,352343955,289,289,289,289,0
|
|
20230612,165100,352343955,289,289,289,289,0
|
|
20230612,165000,352343955,289,289,289,289,7917
|
|
20230612,164900,352343955,289,289,289,289,0
|
|
20230612,164800,352343955,289,289,289,289,0
|
|
20230612,164700,352343955,289,289,289,289,0
|
|
20230612,164600,352343955,289,289,289,289,0
|
|
20230612,164500,352343955,289,289,289,289,0
|
|
20230612,164400,352343955,289,289,289,289,0
|
|
20230612,164300,352343955,289,289,289,289,0
|
|
20230612,164200,352343955,289,289,289,289,0
|
|
20230612,164100,352343955,289,289,289,289,0
|
|
20230612,164000,352343955,289,289,289,289,0
|
|
20230612,163900,352343955,289,289,289,289,0
|
|
20230612,163800,352343955,289,289,289,289,0
|
|
20230612,163700,352343955,289,289,289,289,0
|
|
20230612,163600,352343955,289,289,289,289,0
|
|
20230612,163500,352343955,289,289,289,289,0
|
|
20230612,163400,352343955,289,289,289,289,0
|
|
20230612,163300,352343955,289,289,289,289,0
|
|
20230612,163200,352343955,289,289,289,289,0
|
|
20230612,163100,352343955,289,289,289,289,0
|
|
20230612,163000,352343955,289,289,289,289,0
|
|
20230612,162900,352343955,289,289,289,289,0
|
|
20230612,162800,352343955,289,289,289,289,0
|
|
20230612,162700,352343955,289,289,289,289,0
|
|
20230612,162600,352343955,289,289,289,289,0
|
|
20230612,162500,352343955,289,289,289,289,0
|
|
20230612,162400,352343955,289,289,289,289,0
|
|
20230612,162300,352343955,289,289,289,289,0
|
|
20230612,162200,352343955,289,289,289,289,0
|
|
20230612,162100,352343955,289,289,289,289,0
|
|
20230612,162000,352343955,289,289,289,289,7917
|
|
20230612,161900,352343955,289,289,289,289,0
|
|
20230612,161800,352343955,289,289,289,289,0
|
|
20230612,161700,352343955,289,289,289,289,0
|
|
20230612,161600,352343955,289,289,289,289,0
|
|
20230612,161500,352343955,289,289,289,289,0
|
|
20230612,161400,352343955,289,289,289,289,0
|
|
20230612,161300,352343955,289,289,289,289,0
|
|
20230612,161200,352343955,289,289,289,289,0
|
|
20230612,161100,352343955,289,289,289,289,0
|
|
20230612,161000,352343955,289,289,289,289,0
|
|
20230612,160900,352343955,289,289,289,289,0
|
|
20230612,160800,352343955,289,289,289,289,0
|
|
20230612,160700,352343955,289,289,289,289,0
|
|
20230612,160600,352343955,289,289,289,289,0
|
|
20230612,160500,352343955,289,289,289,289,0
|
|
20230612,160400,352343955,289,289,289,289,0
|
|
20230612,160300,352343955,289,289,289,289,0
|
|
20230612,160200,352343955,289,289,289,289,0
|
|
20230612,160100,352343955,289,289,289,289,0
|
|
20230612,160000,352343955,289,289,289,289,0
|
|
20230612,155900,352343955,289,289,289,289,0
|
|
20230612,155800,352343955,289,289,289,289,0
|
|
20230612,155700,352343955,289,289,289,289,0
|
|
20230612,155600,352343955,289,289,289,289,0
|
|
20230612,155500,352343955,289,289,289,289,0
|
|
20230612,155400,352343955,289,289,289,289,0
|
|
20230612,155300,352343955,289,289,289,289,0
|
|
20230612,155200,352343955,289,289,289,289,0
|
|
20230612,155100,352343955,289,289,289,289,0
|
|
20230612,155000,352343955,289,289,289,289,7917
|
|
20230612,154900,352343955,289,289,289,289,0
|
|
20230612,154800,352343955,289,289,289,289,0
|
|
20230612,154700,352343955,289,289,289,289,0
|
|
20230612,154600,352343955,289,289,289,289,0
|
|
20230612,154500,352343955,289,289,289,289,0
|
|
20230612,154400,352343955,289,289,289,289,0
|
|
20230612,154300,352343955,289,289,289,289,0
|
|
20230612,154200,352343955,289,289,289,289,0
|
|
20230612,154100,352343955,289,289,289,289,0
|
|
20230612,154000,352343955,289,289,289,289,0
|
|
20230612,153900,352343955,289,289,289,289,0
|
|
20230612,153800,352343955,289,289,289,289,0
|
|
20230612,153700,352343955,289,289,289,289,0
|
|
20230612,153600,352343955,289,289,289,289,0
|
|
20230612,153500,352343955,289,289,289,289,0
|
|
20230612,153400,352343955,289,289,289,289,0
|
|
20230612,153300,352343955,289,289,289,289,0
|
|
20230612,153200,352343955,289,289,289,289,0
|
|
20230612,153100,352343955,289,289,289,289,0
|
|
20230612,153000,352343955,289,289,289,289,7917
|
|
20230612,152900,350055942,290,290,290,290,0
|
|
20230612,152800,350055942,290,290,290,290,0
|
|
20230612,152700,350055942,290,290,290,290,0
|
|
20230612,152600,350055942,290,290,290,290,0
|
|
20230612,152500,350055942,290,290,290,290,0
|
|
20230612,152400,350055942,290,290,290,290,0
|
|
20230612,152300,350055942,290,290,290,290,0
|
|
20230612,152200,350055942,290,290,290,290,0
|
|
20230612,152100,350055942,290,290,290,290,0
|
|
20230612,152000,350055942,290,290,290,290,0
|
|
20230612,151900,350055942,290,289,290,289,28664
|
|
20230612,151800,341769810,289,289,289,289,0
|
|
20230612,151700,341769810,289,289,289,289,101
|
|
20230612,151600,341740621,289,289,289,289,15000
|
|
20230612,151500,337405621,289,289,289,289,0
|
|
20230612,151400,337405621,289,289,289,289,450
|
|
20230612,151300,337275571,289,289,289,288,3796
|
|
20230612,151200,336182169,288,290,290,288,734
|
|
20230612,151100,335970509,288,288,289,287,25243
|
|
20230612,151000,328683310,288,288,288,288,1975
|
|
20230612,150900,328114510,288,288,288,288,1
|
|
20230612,150800,328114222,289,289,289,289,4655
|
|
20230612,150700,326768927,289,289,289,289,52000
|
|
20230612,150600,311740927,289,289,289,289,0
|
|
20230612,150500,311740927,289,289,289,289,0
|
|
20230612,150400,311740927,289,289,289,289,22
|
|
20230612,150300,311734569,288,288,288,288,5165
|
|
20230612,150200,310247049,288,288,288,288,3361
|
|
20230612,150100,309279081,288,288,288,288,128
|
|
20230612,150000,309242217,289,289,289,289,0
|
|
20230612,145900,309242217,289,289,289,289,6
|
|
20230612,145800,309240483,289,289,289,289,109
|
|
20230612,145700,309208982,289,289,289,289,1621
|
|
20230612,145600,308740513,287,287,287,287,500
|
|
20230612,145500,308597013,287,287,287,287,0
|
|
20230612,145400,308597013,287,287,287,287,508
|
|
20230612,145300,308451217,287,288,288,287,22237
|
|
20230612,145200,302066241,288,288,288,288,54
|
|
20230612,145100,302050689,289,289,289,289,0
|
|
20230612,145000,302050689,289,289,289,289,0
|
|
20230612,144900,302050689,289,288,289,288,200
|
|
20230612,144800,301993082,287,287,287,287,0
|
|
20230612,144700,301993082,287,287,287,287,17
|
|
20230612,144600,301988203,288,287,288,287,3121
|
|
20230612,144500,301089993,287,288,288,287,10051
|
|
20230612,144400,298205355,288,288,288,288,0
|
|
20230612,144300,298205355,288,288,288,288,33
|
|
20230612,144200,298195851,288,288,288,288,0
|
|
20230612,144100,298195851,288,287,288,287,21
|
|
20230612,144000,298189819,287,287,287,287,2005
|
|
20230612,143900,297614384,287,287,287,287,3000
|
|
20230612,143800,296753384,287,287,287,287,2000
|
|
20230612,143700,296179384,287,287,287,287,1201
|
|
20230612,143600,295834697,287,287,287,287,1000
|
|
20230612,143500,295547697,287,287,287,287,2301
|
|
20230612,143400,294887310,287,287,287,287,0
|
|
20230612,143300,294887310,287,287,287,287,1100
|
|
20230612,143200,294571610,287,287,288,287,308
|
|
20230612,143100,294483213,288,287,288,287,2
|
|
20230612,143000,294482638,288,288,288,287,25
|
|
20230612,142900,294475439,288,288,289,288,5957
|
|
20230612,142800,292759818,288,288,288,288,1
|
|
20230612,142700,292759530,289,289,289,288,6
|
|
20230612,142600,292757797,289,288,289,288,4
|
|
20230612,142500,292756642,288,288,288,288,0
|
|
20230612,142400,292756642,288,289,289,288,340
|
|
20230612,142300,292658388,290,289,290,289,6864
|
|
20230612,142200,290668028,290,289,290,289,402
|
|
20230612,142100,290551848,290,289,290,289,21
|
|
20230612,142000,290545763,289,289,290,289,9044
|
|
20230612,141900,287923047,289,289,290,289,2944
|
|
20230612,141800,287071957,289,290,290,289,1258
|
|
20230612,141700,286707143,289,289,290,289,7615
|
|
20230612,141600,284506085,290,290,290,289,2282
|
|
20230612,141500,283846305,290,290,290,289,18424
|
|
20230612,141400,278508345,291,290,291,290,21460
|
|
20230612,141300,272283933,291,290,291,290,1052
|
|
20230612,141200,271978851,291,289,291,289,3383
|
|
20230612,141100,270995820,291,289,291,289,38372
|
|
20230612,141000,259870391,290,290,290,290,33
|
|
20230612,140900,259860821,289,289,289,289,8255
|
|
20230612,140800,257475126,289,289,289,289,1022
|
|
20230612,140700,257179768,289,288,289,288,34317
|
|
20230612,140600,247280115,289,288,289,288,24400
|
|
20230612,140500,240251515,287,288,288,287,7401
|
|
20230612,140400,238120427,288,288,288,288,4
|
|
20230612,140300,238119275,287,287,287,287,145
|
|
20230612,140200,238077660,287,287,287,287,4033
|
|
20230612,140100,236920189,288,288,288,288,0
|
|
20230612,140000,236920189,288,289,289,288,5015
|
|
20230612,135900,235475849,288,288,288,288,2667
|
|
20230612,135800,234707753,289,288,289,288,28389
|
|
20230612,135700,226520737,287,285,287,285,41874
|
|
20230612,135600,214547709,285,285,285,285,1
|
|
20230612,135500,214547424,285,285,285,285,120
|
|
20230612,135400,214513224,285,285,285,285,0
|
|
20230612,135300,214513224,285,285,285,285,1
|
|
20230612,135200,214512939,284,284,284,284,632
|
|
20230612,135100,214333451,284,284,284,284,15218
|
|
20230612,135000,210011539,284,284,284,284,2011
|
|
20230612,134900,209440415,284,284,284,284,3010
|
|
20230612,134800,208585575,284,284,284,284,0
|
|
20230612,134700,208585575,284,284,284,284,0
|
|
20230612,134600,208585575,284,284,284,284,12
|
|
20230612,134500,208582167,284,283,284,283,11957
|
|
20230612,134400,205190258,283,283,283,283,0
|
|
20230612,134300,205190258,283,283,283,283,0
|
|
20230612,134200,205190258,283,283,283,283,0
|
|
20230612,134100,205190258,283,283,283,283,0
|
|
20230612,134000,205190258,283,283,283,283,100
|
|
20230612,133900,205161958,283,283,283,283,0
|
|
20230612,133800,205161958,283,283,283,283,0
|
|
20230612,133700,205161958,283,283,283,283,0
|
|
20230612,133600,205161958,283,283,283,283,0
|
|
20230612,133500,205161958,283,283,283,283,0
|
|
20230612,133400,205161958,283,283,283,283,0
|
|
20230612,133300,205161958,283,283,283,283,10
|
|
20230612,133200,205159128,283,283,283,283,0
|
|
20230612,133100,205159128,283,282,283,282,5100
|
|
20230612,133000,203720828,283,283,283,283,256
|
|
20230612,132900,203648380,282,282,282,282,0
|
|
20230612,132800,203648380,282,282,282,282,7871
|
|
20230612,132700,201428758,282,282,282,282,10
|
|
20230612,132600,201425938,282,282,282,282,0
|
|
20230612,132500,201425938,282,282,282,282,0
|
|
20230612,132400,201425938,282,282,282,282,1
|
|
20230612,132300,201425656,282,282,282,282,0
|
|
20230612,132200,201425656,282,282,282,282,0
|
|
20230612,132100,201425656,282,282,282,281,1813
|
|
20230612,132000,200914405,281,281,281,281,0
|
|
20230612,131900,200914405,281,281,281,281,0
|
|
20230612,131800,200914405,281,281,281,281,0
|
|
20230612,131700,200914405,281,281,281,281,0
|
|
20230612,131600,200914405,281,281,281,281,0
|
|
20230612,131500,200914405,281,281,281,281,5
|
|
20230612,131400,200913000,282,282,282,282,0
|
|
20230612,131300,200913000,282,282,282,282,126
|
|
20230612,131200,200877468,281,281,281,281,7
|
|
20230612,131100,200875501,282,282,282,282,0
|
|
20230612,131000,200875501,282,282,282,282,0
|
|
20230612,130900,200875501,282,282,282,282,45
|
|
20230612,130800,200862811,282,282,282,282,0
|
|
20230612,130700,200862811,282,282,282,282,0
|
|
20230612,130600,200862811,282,282,282,282,22
|
|
20230612,130500,200856607,281,281,281,281,2495
|
|
20230612,130400,200155512,280,280,280,280,12003
|
|
20230612,130300,196794672,281,281,281,281,5
|
|
20230612,130200,196793267,281,281,281,281,0
|
|
20230612,130100,196793267,281,281,281,281,0
|
|
20230612,130000,196793267,281,281,281,281,0
|
|
20230612,125900,196793267,281,281,281,281,0
|
|
20230612,125800,196793267,281,281,281,281,166
|
|
20230612,125700,196746621,281,281,281,281,200
|
|
20230612,125600,196690421,281,281,281,281,500
|
|
20230612,125500,196549921,281,281,281,281,0
|
|
20230612,125400,196549921,281,281,281,281,0
|
|
20230612,125300,196549921,281,281,281,281,6677
|
|
20230612,125200,194673684,281,281,281,281,56
|
|
20230612,125100,194657948,281,281,281,281,0
|
|
20230612,125000,194657948,281,281,281,281,0
|
|
20230612,124900,194657948,281,281,281,281,0
|
|
20230612,124800,194657948,281,281,281,281,0
|
|
20230612,124700,194657948,281,281,281,281,300
|
|
20230612,124600,194573648,280,280,280,280,56
|
|
20230612,124500,194557968,281,281,281,281,0
|
|
20230612,124400,194557968,281,281,281,281,0
|
|
20230612,124300,194557968,281,281,281,281,0
|
|
20230612,124200,194557968,281,281,281,281,0
|
|
20230612,124100,194557968,281,281,281,281,0
|
|
20230612,124000,194557968,281,281,281,281,0
|
|
20230612,123900,194557968,281,281,281,281,1
|
|
20230612,123800,194557687,280,280,280,280,0
|
|
20230612,123700,194557687,280,280,280,280,1188
|
|
20230612,123600,194225047,281,281,281,281,0
|
|
20230612,123500,194225047,281,281,281,281,1198
|
|
20230612,123400,193888409,281,281,281,281,0
|
|
20230612,123300,193888409,281,280,281,280,101
|
|
20230612,123200,193860128,281,281,281,281,0
|
|
20230612,123100,193860128,281,281,281,281,1
|
|
20230612,123000,193859847,281,281,281,281,0
|
|
20230612,122900,193859847,281,281,281,281,0
|
|
20230612,122800,193859847,281,280,281,279,20001
|
|
20230612,122700,188270836,280,280,280,280,0
|
|
20230612,122600,188270836,280,280,280,280,0
|
|
20230612,122500,188270836,280,280,280,280,0
|
|
20230612,122400,188270836,280,280,280,280,0
|
|
20230612,122300,188270836,280,281,281,280,30000
|
|
20230612,122200,179859375,281,281,281,281,0
|
|
20230612,122100,179859375,281,281,281,281,0
|
|
20230612,122000,179859375,281,281,281,281,0
|
|
20230612,121900,179859375,281,281,281,281,3000
|
|
20230612,121800,179016375,281,281,281,281,0
|
|
20230612,121700,179016375,281,281,281,281,0
|
|
20230612,121600,179016375,281,281,281,281,152
|
|
20230612,121500,178973663,281,281,281,281,0
|
|
20230612,121400,178973663,281,281,281,281,0
|
|
20230612,121300,178973663,281,281,281,281,50
|
|
20230612,121200,178959613,282,282,282,282,300
|
|
20230612,121100,178875013,282,282,282,282,0
|
|
20230612,121000,178875013,282,282,282,282,0
|
|
20230612,120900,178875013,282,282,282,282,0
|
|
20230612,120800,178875013,282,282,282,282,1
|
|
20230612,120700,178874731,282,282,282,282,0
|
|
20230612,120600,178874731,282,282,282,282,128
|
|
20230612,120500,178838635,282,282,282,282,209
|
|
20230612,120400,178779697,281,281,281,281,0
|
|
20230612,120300,178779697,281,281,281,281,0
|
|
20230612,120200,178779697,281,281,281,281,8000
|
|
20230612,120100,176531697,282,282,282,282,0
|
|
20230612,120000,176531697,282,282,282,282,0
|
|
20230612,115900,176531697,282,282,282,282,100
|
|
20230612,115800,176503497,282,282,282,282,10
|
|
20230612,115700,176500677,282,282,282,282,0
|
|
20230612,115600,176500677,282,282,282,282,0
|
|
20230612,115500,176500677,282,282,282,282,5
|
|
20230612,115400,176499267,280,281,281,280,8000
|
|
20230612,115300,174251416,283,281,283,281,4010
|
|
20230612,115200,173124586,281,283,283,281,10001
|
|
20230612,115100,170310475,283,283,283,283,0
|
|
20230612,115000,170310475,283,283,283,283,0
|
|
20230612,114900,170310475,283,283,283,283,0
|
|
20230612,114800,170310475,283,283,283,283,0
|
|
20230612,114700,170310475,283,283,283,283,5
|
|
20230612,114600,170309060,283,283,283,283,200
|
|
20230612,114500,170252460,283,283,283,283,0
|
|
20230612,114400,170252460,283,283,283,283,9
|
|
20230612,114300,170249913,283,283,283,283,0
|
|
20230612,114200,170249913,283,283,283,283,0
|
|
20230612,114100,170249913,283,283,283,283,55
|
|
20230612,114000,170234348,283,283,283,283,18
|
|
20230612,113900,170229254,283,283,283,283,0
|
|
20230612,113800,170229254,283,283,283,283,0
|
|
20230612,113700,170229254,283,283,283,283,0
|
|
20230612,113600,170229254,283,283,283,283,500
|
|
20230612,113500,170087754,283,282,283,282,21
|
|
20230612,113400,170081821,282,282,282,282,4990
|
|
20230612,113300,168674641,283,283,283,283,0
|
|
20230612,113200,168674641,283,283,283,283,0
|
|
20230612,113100,168674641,283,283,283,283,0
|
|
20230612,113000,168674641,283,283,283,283,0
|
|
20230612,112900,168674641,283,283,283,283,71
|
|
20230612,112800,168654548,283,283,283,283,2430
|
|
20230612,112700,167966858,284,284,284,284,0
|
|
20230612,112600,167966858,284,284,284,284,0
|
|
20230612,112500,167966858,284,284,284,284,0
|
|
20230612,112400,167966858,284,284,284,284,0
|
|
20230612,112300,167966858,284,284,284,284,2
|
|
20230612,112200,167966290,284,284,284,284,0
|
|
20230612,112100,167966290,284,284,284,284,0
|
|
20230612,112000,167966290,284,284,284,284,0
|
|
20230612,111900,167966290,284,284,284,284,1
|
|
20230612,111800,167966006,284,284,284,284,70
|
|
20230612,111700,167946126,283,283,283,283,2000
|
|
20230612,111600,167380126,284,284,284,284,0
|
|
20230612,111500,167380126,284,284,284,284,0
|
|
20230612,111400,167380126,284,284,284,284,0
|
|
20230612,111300,167380126,284,284,284,284,0
|
|
20230612,111200,167380126,284,284,284,284,0
|
|
20230612,111100,167380126,284,284,284,284,163
|
|
20230612,111000,167333834,284,284,284,284,61
|
|
20230612,110900,167316510,284,284,284,284,1
|
|
20230612,110800,167316226,284,284,284,284,600
|
|
20230612,110700,167145826,285,285,285,285,0
|
|
20230612,110600,167145826,285,285,285,285,0
|
|
20230612,110500,167145826,285,285,285,285,0
|
|
20230612,110400,167145826,285,285,285,285,1500
|
|
20230612,110300,166718326,285,285,285,285,0
|
|
20230612,110200,166718326,285,285,285,285,0
|
|
20230612,110100,166718326,285,285,285,285,121
|
|
20230612,110000,166683841,285,285,285,285,0
|
|
20230612,105900,166683841,285,285,285,285,0
|
|
20230612,105800,166683841,285,285,285,285,0
|
|
20230612,105700,166683841,285,285,285,285,0
|
|
20230612,105600,166683841,285,285,285,285,137
|
|
20230612,105500,166644796,285,285,285,285,3000
|
|
20230612,105400,165789796,285,285,285,285,0
|
|
20230612,105300,165789796,285,285,285,285,0
|
|
20230612,105200,165789796,285,285,285,285,1
|
|
20230612,105100,165789511,285,285,285,284,523
|
|
20230612,105000,165640464,285,284,285,284,4826
|
|
20230612,104900,164269767,284,284,284,284,2000
|
|
20230612,104800,163701767,285,285,285,285,56
|
|
20230612,104700,163685807,284,284,284,284,0
|
|
20230612,104600,163685807,284,284,284,284,1948
|
|
20230612,104500,163132575,285,285,285,285,0
|
|
20230612,104400,163132575,285,285,285,285,0
|
|
20230612,104300,163132575,285,285,285,285,2113
|
|
20230612,104200,162530370,285,285,285,285,1000
|
|
20230612,104100,162245370,286,285,286,285,3103
|
|
20230612,104000,161361012,286,285,286,285,1170
|
|
20230612,103900,161027561,285,284,285,284,11073
|
|
20230612,103800,157871759,284,284,284,284,4000
|
|
20230612,103700,156735759,282,284,284,282,2000
|
|
20230612,103600,156171645,285,283,285,283,199398
|
|
20230612,103500,99697070,283,283,283,283,0
|
|
20230612,103400,99697070,283,283,283,283,0
|
|
20230612,103300,99697070,283,283,283,283,5
|
|
20230612,103200,99695655,284,284,284,282,2601
|
|
20230612,103100,98957171,284,284,284,284,0
|
|
20230612,103000,98957171,284,284,284,284,2221
|
|
20230612,102900,98326407,284,283,284,283,7871
|
|
20230612,102800,96098906,283,283,283,283,0
|
|
20230612,102700,96098906,283,283,283,283,0
|
|
20230612,102600,96098906,283,283,283,283,0
|
|
20230612,102500,96098906,283,283,283,283,5
|
|
20230612,102400,96097491,282,282,283,282,29286
|
|
20230612,102300,87838836,282,282,282,282,3000
|
|
20230612,102200,86992836,282,282,283,282,202469
|
|
20230612,102100,29896088,283,283,283,283,0
|
|
20230612,102000,29896088,283,283,283,283,0
|
|
20230612,101900,29896088,283,283,283,283,0
|
|
20230612,101800,29896088,283,283,283,283,17
|
|
20230612,101700,29891277,283,283,283,283,0
|
|
20230612,101600,29891277,283,283,283,283,0
|
|
20230612,101500,29891277,283,280,283,280,6001
|
|
20230612,101400,28210994,280,283,283,280,23010
|
|
20230612,101300,21733772,282,282,282,282,0
|
|
20230612,101200,21733772,282,282,282,282,3343
|
|
20230612,101100,20791046,282,282,282,282,0
|
|
20230612,101000,20791046,282,282,282,282,0
|
|
20230612,100900,20791046,282,282,282,282,0
|
|
20230612,100800,20791046,282,282,282,282,2000
|
|
20230612,100700,20227046,283,283,283,283,0
|
|
20230612,100600,20227046,283,283,283,283,0
|
|
20230612,100500,20227046,283,283,283,283,191
|
|
20230612,100400,20172993,283,283,283,283,10000
|
|
20230612,100300,17342993,283,283,283,283,3
|
|
20230612,100200,17342144,283,283,283,283,10
|
|
20230612,100100,17339314,282,283,283,282,533
|
|
20230612,100000,17189005,282,282,282,282,0
|
|
20230612,095900,17189005,282,283,283,282,30
|
|
20230612,095800,17180539,283,283,283,283,0
|
|
20230612,095700,17180539,283,283,283,283,0
|
|
20230612,095600,17180539,283,283,283,283,70
|
|
20230612,095500,17160729,283,283,283,283,36
|
|
20230612,095400,17150541,283,282,283,282,101
|
|
20230612,095300,17122058,282,282,282,282,0
|
|
20230612,095200,17122058,282,282,282,282,0
|
|
20230612,095100,17122058,282,282,282,282,0
|
|
20230612,095000,17122058,282,282,282,282,0
|
|
20230612,094900,17122058,282,282,282,282,0
|
|
20230612,094800,17122058,282,282,282,282,200
|
|
20230612,094700,17065658,282,282,282,282,100
|
|
20230612,094600,17037458,282,282,282,282,10012
|
|
20230612,094500,14214074,282,282,282,282,0
|
|
20230612,094400,14214074,282,282,282,282,0
|
|
20230612,094300,14214074,282,282,282,282,20
|
|
20230612,094200,14208434,282,282,282,282,7
|
|
20230612,094100,14206460,282,282,282,282,5000
|
|
20230612,094000,12796460,282,282,282,282,0
|
|
20230612,093900,12796460,282,282,282,282,0
|
|
20230612,093800,12796460,282,282,282,282,8
|
|
20230612,093700,12794204,282,282,282,282,0
|
|
20230612,093600,12794204,282,282,282,282,0
|
|
20230612,093500,12794204,282,282,282,282,2
|
|
20230612,093400,12793640,282,281,282,281,2603
|
|
20230612,093300,12062162,281,281,281,281,330
|
|
20230612,093200,11969432,281,281,281,281,0
|
|
20230612,093100,11969432,281,281,281,281,0
|
|
20230612,093000,11969432,281,280,281,280,3
|
|
20230612,092900,11968590,281,281,281,281,0
|
|
20230612,092800,11968590,281,281,281,281,148
|
|
20230612,092700,11927002,281,281,281,281,0
|
|
20230612,092600,11927002,281,281,281,280,395
|
|
20230612,092500,11816250,280,280,280,280,0
|
|
20230612,092400,11816250,280,280,280,280,0
|
|
20230612,092300,11816250,280,280,280,280,0
|
|
20230612,092200,11816250,280,280,280,280,0
|
|
20230612,092100,11816250,280,280,280,280,0
|
|
20230612,092000,11816250,280,280,280,280,0
|
|
20230612,091900,11816250,280,281,281,280,2759
|
|
20230612,091800,11042924,282,282,282,282,13
|
|
20230612,091700,11039258,283,283,283,283,0
|
|
20230612,091600,11039258,283,283,283,283,0
|
|
20230612,091500,11039258,283,281,283,281,547
|
|
20230612,091400,10885461,283,282,284,280,4493
|
|
20230612,091300,9617417,282,280,282,280,12600
|
|
20230612,091200,6088789,280,281,281,280,3574
|
|
20230612,091100,5087069,281,281,281,281,2011
|
|
20230612,091000,4521978,280,280,280,280,3779
|
|
20230612,090900,3463858,280,280,280,280,2510
|
|
20230612,090800,2761058,280,280,280,280,100
|
|
20230612,090700,2733058,280,280,280,280,0
|
|
20230612,090600,2733058,280,280,280,280,17
|
|
20230612,090500,2728298,280,280,280,280,1
|
|
20230612,090400,2728018,279,279,279,279,568
|
|
20230612,090300,2569546,280,280,280,280,0
|
|
20230612,090200,2569546,280,281,281,280,3003
|
|
20230612,090100,1725704,281,281,281,281,2
|
|
20230612,090000,1725142,279,278,279,278,6196
|