808 lines
34 KiB
CSV
808 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,222500,93133902,656,656,656,656,1176
|
|
20230609,222400,93133902,656,656,656,656,0
|
|
20230609,222300,93133902,656,656,656,656,0
|
|
20230609,222200,93133902,656,656,656,656,0
|
|
20230609,222100,93133902,656,656,656,656,0
|
|
20230609,222000,93133902,656,656,656,656,0
|
|
20230609,221900,93133902,656,656,656,656,0
|
|
20230609,221800,93133902,656,656,656,656,0
|
|
20230609,221700,93133902,656,656,656,656,0
|
|
20230609,221600,93133902,656,656,656,656,0
|
|
20230609,221500,93133902,656,656,656,656,0
|
|
20230609,221400,93133902,656,656,656,656,0
|
|
20230609,221300,93133902,656,656,656,656,0
|
|
20230609,221200,93133902,656,656,656,656,0
|
|
20230609,221100,93133902,656,656,656,656,0
|
|
20230609,221000,93133902,656,656,656,656,0
|
|
20230609,220900,93133902,656,656,656,656,0
|
|
20230609,220800,93133902,656,656,656,656,0
|
|
20230609,220700,93133902,656,656,656,656,0
|
|
20230609,220600,93133902,656,656,656,656,0
|
|
20230609,220500,93133902,656,656,656,656,0
|
|
20230609,220400,93133902,656,656,656,656,0
|
|
20230609,220300,93133902,656,656,656,656,0
|
|
20230609,220200,93133902,656,656,656,656,0
|
|
20230609,220100,93133902,656,656,656,656,0
|
|
20230609,220000,93133902,656,656,656,656,0
|
|
20230609,215900,93133902,656,656,656,656,0
|
|
20230609,215800,93133902,656,656,656,656,0
|
|
20230609,215700,93133902,656,656,656,656,0
|
|
20230609,215600,93133902,656,656,656,656,0
|
|
20230609,215500,93133902,656,656,656,656,1176
|
|
20230609,215400,93133902,656,656,656,656,0
|
|
20230609,215300,93133902,656,656,656,656,0
|
|
20230609,215200,93133902,656,656,656,656,0
|
|
20230609,215100,93133902,656,656,656,656,0
|
|
20230609,215000,93133902,656,656,656,656,0
|
|
20230609,214900,93133902,656,656,656,656,0
|
|
20230609,214800,93133902,656,656,656,656,0
|
|
20230609,214700,93133902,656,656,656,656,0
|
|
20230609,214600,93133902,656,656,656,656,0
|
|
20230609,214500,93133902,656,656,656,656,0
|
|
20230609,214400,93133902,656,656,656,656,0
|
|
20230609,214300,93133902,656,656,656,656,0
|
|
20230609,214200,93133902,656,656,656,656,0
|
|
20230609,214100,93133902,656,656,656,656,0
|
|
20230609,214000,93133902,656,656,656,656,0
|
|
20230609,213900,93133902,656,656,656,656,0
|
|
20230609,213800,93133902,656,656,656,656,0
|
|
20230609,213700,93133902,656,656,656,656,0
|
|
20230609,213600,93133902,656,656,656,656,0
|
|
20230609,213500,93133902,656,656,656,656,0
|
|
20230609,213400,93133902,656,656,656,656,0
|
|
20230609,213300,93133902,656,656,656,656,0
|
|
20230609,213200,93133902,656,656,656,656,0
|
|
20230609,213100,93133902,656,656,656,656,0
|
|
20230609,213000,93133902,656,656,656,656,0
|
|
20230609,212900,93133902,656,656,656,656,0
|
|
20230609,212800,93133902,656,656,656,656,0
|
|
20230609,212700,93133902,656,656,656,656,0
|
|
20230609,212600,93133902,656,656,656,656,0
|
|
20230609,212500,93133902,656,656,656,656,1176
|
|
20230609,212400,93133902,656,656,656,656,0
|
|
20230609,212300,93133902,656,656,656,656,0
|
|
20230609,212200,93133902,656,656,656,656,0
|
|
20230609,212100,93133902,656,656,656,656,0
|
|
20230609,212000,93133902,656,656,656,656,0
|
|
20230609,211900,93133902,656,656,656,656,0
|
|
20230609,211800,93133902,656,656,656,656,0
|
|
20230609,211700,93133902,656,656,656,656,0
|
|
20230609,211600,93133902,656,656,656,656,0
|
|
20230609,211500,93133902,656,656,656,656,0
|
|
20230609,211400,93133902,656,656,656,656,0
|
|
20230609,211300,93133902,656,656,656,656,0
|
|
20230609,211200,93133902,656,656,656,656,0
|
|
20230609,211100,93133902,656,656,656,656,0
|
|
20230609,211000,93133902,656,656,656,656,0
|
|
20230609,210900,93133902,656,656,656,656,0
|
|
20230609,210800,93133902,656,656,656,656,0
|
|
20230609,210700,93133902,656,656,656,656,0
|
|
20230609,210600,93133902,656,656,656,656,0
|
|
20230609,210500,93133902,656,656,656,656,0
|
|
20230609,210400,93133902,656,656,656,656,0
|
|
20230609,210300,93133902,656,656,656,656,0
|
|
20230609,210200,93133902,656,656,656,656,0
|
|
20230609,210100,93133902,656,656,656,656,0
|
|
20230609,210000,93133902,656,656,656,656,0
|
|
20230609,205900,93133902,656,656,656,656,0
|
|
20230609,205800,93133902,656,656,656,656,0
|
|
20230609,205700,93133902,656,656,656,656,0
|
|
20230609,205600,93133902,656,656,656,656,0
|
|
20230609,205500,93133902,656,656,656,656,1176
|
|
20230609,205400,93133902,656,656,656,656,0
|
|
20230609,205300,93133902,656,656,656,656,0
|
|
20230609,205200,93133902,656,656,656,656,0
|
|
20230609,205100,93133902,656,656,656,656,0
|
|
20230609,205000,93133902,656,656,656,656,0
|
|
20230609,204900,93133902,656,656,656,656,0
|
|
20230609,204800,93133902,656,656,656,656,0
|
|
20230609,204700,93133902,656,656,656,656,0
|
|
20230609,204600,93133902,656,656,656,656,0
|
|
20230609,204500,93133902,656,656,656,656,0
|
|
20230609,204400,93133902,656,656,656,656,0
|
|
20230609,204300,93133902,656,656,656,656,0
|
|
20230609,204200,93133902,656,656,656,656,0
|
|
20230609,204100,93133902,656,656,656,656,0
|
|
20230609,204000,93133902,656,656,656,656,0
|
|
20230609,203900,93133902,656,656,656,656,0
|
|
20230609,203800,93133902,656,656,656,656,0
|
|
20230609,203700,93133902,656,656,656,656,0
|
|
20230609,203600,93133902,656,656,656,656,0
|
|
20230609,203500,93133902,656,656,656,656,0
|
|
20230609,203400,93133902,656,656,656,656,0
|
|
20230609,203300,93133902,656,656,656,656,0
|
|
20230609,203200,93133902,656,656,656,656,0
|
|
20230609,203100,93133902,656,656,656,656,0
|
|
20230609,203000,93133902,656,656,656,656,0
|
|
20230609,202900,93133902,656,656,656,656,0
|
|
20230609,202800,93133902,656,656,656,656,0
|
|
20230609,202700,93133902,656,656,656,656,0
|
|
20230609,202600,93133902,656,656,656,656,0
|
|
20230609,202500,93133902,656,656,656,656,1176
|
|
20230609,202400,93133902,656,656,656,656,0
|
|
20230609,202300,93133902,656,656,656,656,0
|
|
20230609,202200,93133902,656,656,656,656,0
|
|
20230609,202100,93133902,656,656,656,656,0
|
|
20230609,202000,93133902,656,656,656,656,0
|
|
20230609,201900,93133902,656,656,656,656,0
|
|
20230609,201800,93133902,656,656,656,656,0
|
|
20230609,201700,93133902,656,656,656,656,0
|
|
20230609,201600,93133902,656,656,656,656,0
|
|
20230609,201500,93133902,656,656,656,656,0
|
|
20230609,201400,93133902,656,656,656,656,0
|
|
20230609,201300,93133902,656,656,656,656,0
|
|
20230609,201200,93133902,656,656,656,656,0
|
|
20230609,201100,93133902,656,656,656,656,0
|
|
20230609,201000,93133902,656,656,656,656,0
|
|
20230609,200900,93133902,656,656,656,656,0
|
|
20230609,200800,93133902,656,656,656,656,0
|
|
20230609,200700,93133902,656,656,656,656,0
|
|
20230609,200600,93133902,656,656,656,656,0
|
|
20230609,200500,93133902,656,656,656,656,0
|
|
20230609,200400,93133902,656,656,656,656,0
|
|
20230609,200300,93133902,656,656,656,656,0
|
|
20230609,200200,93133902,656,656,656,656,0
|
|
20230609,200100,93133902,656,656,656,656,0
|
|
20230609,200000,93133902,656,656,656,656,0
|
|
20230609,195900,93133902,656,656,656,656,0
|
|
20230609,195800,93133902,656,656,656,656,0
|
|
20230609,195700,93133902,656,656,656,656,0
|
|
20230609,195600,93133902,656,656,656,656,0
|
|
20230609,195500,93133902,656,656,656,656,1176
|
|
20230609,195400,93133902,656,656,656,656,0
|
|
20230609,195300,93133902,656,656,656,656,0
|
|
20230609,195200,93133902,656,656,656,656,0
|
|
20230609,195100,93133902,656,656,656,656,0
|
|
20230609,195000,93133902,656,656,656,656,0
|
|
20230609,194900,93133902,656,656,656,656,0
|
|
20230609,194800,93133902,656,656,656,656,0
|
|
20230609,194700,93133902,656,656,656,656,0
|
|
20230609,194600,93133902,656,656,656,656,0
|
|
20230609,194500,93133902,656,656,656,656,0
|
|
20230609,194400,93133902,656,656,656,656,0
|
|
20230609,194300,93133902,656,656,656,656,0
|
|
20230609,194200,93133902,656,656,656,656,0
|
|
20230609,194100,93133902,656,656,656,656,0
|
|
20230609,194000,93133902,656,656,656,656,0
|
|
20230609,193900,93133902,656,656,656,656,0
|
|
20230609,193800,93133902,656,656,656,656,0
|
|
20230609,193700,93133902,656,656,656,656,0
|
|
20230609,193600,93133902,656,656,656,656,0
|
|
20230609,193500,93133902,656,656,656,656,0
|
|
20230609,193400,93133902,656,656,656,656,0
|
|
20230609,193300,93133902,656,656,656,656,0
|
|
20230609,193200,93133902,656,656,656,656,0
|
|
20230609,193100,93133902,656,656,656,656,0
|
|
20230609,193000,93133902,656,656,656,656,0
|
|
20230609,192900,93133902,656,656,656,656,0
|
|
20230609,192800,93133902,656,656,656,656,0
|
|
20230609,192700,93133902,656,656,656,656,0
|
|
20230609,192600,93133902,656,656,656,656,0
|
|
20230609,192500,93133902,656,656,656,656,1176
|
|
20230609,192400,93133902,656,656,656,656,0
|
|
20230609,192300,93133902,656,656,656,656,0
|
|
20230609,192200,93133902,656,656,656,656,0
|
|
20230609,192100,93133902,656,656,656,656,0
|
|
20230609,192000,93133902,656,656,656,656,0
|
|
20230609,191900,93133902,656,656,656,656,0
|
|
20230609,191800,93133902,656,656,656,656,0
|
|
20230609,191700,93133902,656,656,656,656,0
|
|
20230609,191600,93133902,656,656,656,656,0
|
|
20230609,191500,93133902,656,656,656,656,0
|
|
20230609,191400,93133902,656,656,656,656,0
|
|
20230609,191300,93133902,656,656,656,656,0
|
|
20230609,191200,93133902,656,656,656,656,0
|
|
20230609,191100,93133902,656,656,656,656,0
|
|
20230609,191000,93133902,656,656,656,656,0
|
|
20230609,190900,93133902,656,656,656,656,0
|
|
20230609,190800,93133902,656,656,656,656,0
|
|
20230609,190700,93133902,656,656,656,656,0
|
|
20230609,190600,93133902,656,656,656,656,0
|
|
20230609,190500,93133902,656,656,656,656,0
|
|
20230609,190400,93133902,656,656,656,656,0
|
|
20230609,190300,93133902,656,656,656,656,0
|
|
20230609,190200,93133902,656,656,656,656,0
|
|
20230609,190100,93133902,656,656,656,656,0
|
|
20230609,190000,93133902,656,656,656,656,0
|
|
20230609,185900,93133902,656,656,656,656,0
|
|
20230609,185800,93133902,656,656,656,656,0
|
|
20230609,185700,93133902,656,656,656,656,0
|
|
20230609,185600,93133902,656,656,656,656,0
|
|
20230609,185500,93133902,656,656,656,656,1176
|
|
20230609,185400,93133902,656,656,656,656,0
|
|
20230609,185300,93133902,656,656,656,656,0
|
|
20230609,185200,93133902,656,656,656,656,0
|
|
20230609,185100,93133902,656,656,656,656,0
|
|
20230609,185000,93133902,656,656,656,656,0
|
|
20230609,184900,93133902,656,656,656,656,0
|
|
20230609,184800,93133902,656,656,656,656,0
|
|
20230609,184700,93133902,656,656,656,656,0
|
|
20230609,184600,93133902,656,656,656,656,0
|
|
20230609,184500,93133902,656,656,656,656,0
|
|
20230609,184400,93133902,656,656,656,656,0
|
|
20230609,184300,93133902,656,656,656,656,0
|
|
20230609,184200,93133902,656,656,656,656,0
|
|
20230609,184100,93133902,656,656,656,656,0
|
|
20230609,184000,93133902,656,656,656,656,0
|
|
20230609,183900,93133902,656,656,656,656,0
|
|
20230609,183800,93133902,656,656,656,656,0
|
|
20230609,183700,93133902,656,656,656,656,0
|
|
20230609,183600,93133902,656,656,656,656,0
|
|
20230609,183500,93133902,656,656,656,656,0
|
|
20230609,183400,93133902,656,656,656,656,0
|
|
20230609,183300,93133902,656,656,656,656,0
|
|
20230609,183200,93133902,656,656,656,656,0
|
|
20230609,183100,93133902,656,656,656,656,0
|
|
20230609,183000,93133902,656,656,656,656,0
|
|
20230609,182900,93133902,656,656,656,656,0
|
|
20230609,182800,93133902,656,656,656,656,0
|
|
20230609,182700,93133902,656,656,656,656,0
|
|
20230609,182600,93133902,656,656,656,656,0
|
|
20230609,182500,93133902,656,656,656,656,1176
|
|
20230609,182400,93133902,656,656,656,656,0
|
|
20230609,182300,93133902,656,656,656,656,0
|
|
20230609,182200,93133902,656,656,656,656,0
|
|
20230609,182100,93133902,656,656,656,656,0
|
|
20230609,182000,93133902,656,656,656,656,0
|
|
20230609,181900,93133902,656,656,656,656,0
|
|
20230609,181800,93133902,656,656,656,656,0
|
|
20230609,181700,93133902,656,656,656,656,0
|
|
20230609,181600,93133902,656,656,656,656,0
|
|
20230609,181500,93133902,656,656,656,656,0
|
|
20230609,181400,93133902,656,656,656,656,0
|
|
20230609,181300,93133902,656,656,656,656,0
|
|
20230609,181200,93133902,656,656,656,656,0
|
|
20230609,181100,93133902,656,656,656,656,0
|
|
20230609,181000,93133902,656,656,656,656,0
|
|
20230609,180900,93133902,656,656,656,656,0
|
|
20230609,180800,93133902,656,656,656,656,0
|
|
20230609,180700,93133902,656,656,656,656,0
|
|
20230609,180600,93133902,656,656,656,656,0
|
|
20230609,180500,93133902,656,656,656,656,0
|
|
20230609,180400,93133902,656,656,656,656,0
|
|
20230609,180300,93133902,656,656,656,656,0
|
|
20230609,180200,93133902,656,656,656,656,0
|
|
20230609,180100,93133902,656,656,656,656,0
|
|
20230609,180000,93133902,656,656,656,656,0
|
|
20230609,175900,93133902,656,656,656,656,0
|
|
20230609,175800,93133902,656,656,656,656,0
|
|
20230609,175700,93133902,656,656,656,656,0
|
|
20230609,175600,93133902,656,656,656,656,0
|
|
20230609,175500,93133902,656,656,656,656,1176
|
|
20230609,175400,93133902,656,656,656,656,0
|
|
20230609,175300,93133902,656,656,656,656,0
|
|
20230609,175200,93133902,656,656,656,656,0
|
|
20230609,175100,93133902,656,656,656,656,0
|
|
20230609,175000,93133902,656,656,656,656,0
|
|
20230609,174900,93133902,656,656,656,656,0
|
|
20230609,174800,93133902,656,656,656,656,0
|
|
20230609,174700,93133902,656,656,656,656,0
|
|
20230609,174600,93133902,656,656,656,656,0
|
|
20230609,174500,93133902,656,656,656,656,0
|
|
20230609,174400,93133902,656,656,656,656,0
|
|
20230609,174300,93133902,656,656,656,656,0
|
|
20230609,174200,93133902,656,656,656,656,0
|
|
20230609,174100,93133902,656,656,656,656,0
|
|
20230609,174000,93133902,656,656,656,656,0
|
|
20230609,173900,93133902,656,656,656,656,0
|
|
20230609,173800,93133902,656,656,656,656,0
|
|
20230609,173700,93133902,656,656,656,656,0
|
|
20230609,173600,93133902,656,656,656,656,0
|
|
20230609,173500,93133902,656,656,656,656,0
|
|
20230609,173400,93133902,656,656,656,656,0
|
|
20230609,173300,93133902,656,656,656,656,0
|
|
20230609,173200,93133902,656,656,656,656,0
|
|
20230609,173100,93133902,656,656,656,656,0
|
|
20230609,173000,93133902,656,656,656,656,0
|
|
20230609,172900,93133902,656,656,656,656,0
|
|
20230609,172800,93133902,656,656,656,656,0
|
|
20230609,172700,93133902,656,656,656,656,0
|
|
20230609,172600,93133902,656,656,656,656,0
|
|
20230609,172500,93133902,656,656,656,656,1176
|
|
20230609,172400,93133902,656,656,656,656,0
|
|
20230609,172300,93133902,656,656,656,656,0
|
|
20230609,172200,93133902,656,656,656,656,0
|
|
20230609,172100,93133902,656,656,656,656,0
|
|
20230609,172000,93133902,656,656,656,656,0
|
|
20230609,171900,93133902,656,656,656,656,0
|
|
20230609,171800,93133902,656,656,656,656,0
|
|
20230609,171700,93133902,656,656,656,656,0
|
|
20230609,171600,93133902,656,656,656,656,0
|
|
20230609,171500,93133902,656,656,656,656,0
|
|
20230609,171400,93133902,656,656,656,656,0
|
|
20230609,171300,93133902,656,656,656,656,0
|
|
20230609,171200,93133902,656,656,656,656,0
|
|
20230609,171100,93133902,656,656,656,656,0
|
|
20230609,171000,93133902,656,656,656,656,0
|
|
20230609,170900,93133902,656,656,656,656,0
|
|
20230609,170800,93133902,656,656,656,656,0
|
|
20230609,170700,93133902,656,656,656,656,0
|
|
20230609,170600,93133902,656,656,656,656,0
|
|
20230609,170500,93133902,656,656,656,656,0
|
|
20230609,170400,93133902,656,656,656,656,0
|
|
20230609,170300,93133902,656,656,656,656,0
|
|
20230609,170200,93133902,656,656,656,656,0
|
|
20230609,170100,93133902,656,656,656,656,0
|
|
20230609,170000,93133902,656,656,656,656,0
|
|
20230609,165900,93133902,656,656,656,656,0
|
|
20230609,165800,93133902,656,656,656,656,0
|
|
20230609,165700,93133902,656,656,656,656,0
|
|
20230609,165600,93133902,656,656,656,656,0
|
|
20230609,165500,93133902,656,656,656,656,1176
|
|
20230609,165400,93133902,656,656,656,656,0
|
|
20230609,165300,93133902,656,656,656,656,0
|
|
20230609,165200,93133902,656,656,656,656,0
|
|
20230609,165100,93133902,656,656,656,656,0
|
|
20230609,165000,93133902,656,656,656,656,0
|
|
20230609,164900,93133902,656,656,656,656,0
|
|
20230609,164800,93133902,656,656,656,656,0
|
|
20230609,164700,93133902,656,656,656,656,0
|
|
20230609,164600,93133902,656,656,656,656,0
|
|
20230609,164500,93133902,656,656,656,656,0
|
|
20230609,164400,93133902,656,656,656,656,0
|
|
20230609,164300,93133902,656,656,656,656,0
|
|
20230609,164200,93133902,656,656,656,656,0
|
|
20230609,164100,93133902,656,656,656,656,0
|
|
20230609,164000,93133902,656,656,656,656,0
|
|
20230609,163900,93133902,656,656,656,656,0
|
|
20230609,163800,93133902,656,656,656,656,0
|
|
20230609,163700,93133902,656,656,656,656,0
|
|
20230609,163600,93133902,656,656,656,656,0
|
|
20230609,163500,93133902,656,656,656,656,0
|
|
20230609,163400,93133902,656,656,656,656,0
|
|
20230609,163300,93133902,656,656,656,656,0
|
|
20230609,163200,93133902,656,656,656,656,0
|
|
20230609,163100,93133902,656,656,656,656,0
|
|
20230609,163000,93133902,656,656,656,656,0
|
|
20230609,162900,93133902,656,656,656,656,0
|
|
20230609,162800,93133902,656,656,656,656,0
|
|
20230609,162700,93133902,656,656,656,656,0
|
|
20230609,162600,93133902,656,656,656,656,0
|
|
20230609,162500,93133902,656,656,656,656,1176
|
|
20230609,162400,93133902,656,656,656,656,0
|
|
20230609,162300,93133902,656,656,656,656,0
|
|
20230609,162200,93133902,656,656,656,656,0
|
|
20230609,162100,93133902,656,656,656,656,0
|
|
20230609,162000,93133902,656,656,656,656,0
|
|
20230609,161900,93133902,656,656,656,656,0
|
|
20230609,161800,93133902,656,656,656,656,0
|
|
20230609,161700,93133902,656,656,656,656,0
|
|
20230609,161600,93133902,656,656,656,656,0
|
|
20230609,161500,93133902,656,656,656,656,0
|
|
20230609,161400,93133902,656,656,656,656,0
|
|
20230609,161300,93133902,656,656,656,656,0
|
|
20230609,161200,93133902,656,656,656,656,0
|
|
20230609,161100,93133902,656,656,656,656,0
|
|
20230609,161000,93133902,656,656,656,656,0
|
|
20230609,160900,93133902,656,656,656,656,0
|
|
20230609,160800,93133902,656,656,656,656,0
|
|
20230609,160700,93133902,656,656,656,656,0
|
|
20230609,160600,93133902,656,656,656,656,0
|
|
20230609,160500,93133902,656,656,656,656,0
|
|
20230609,160400,93133902,656,656,656,656,0
|
|
20230609,160300,93133902,656,656,656,656,0
|
|
20230609,160200,93133902,656,656,656,656,0
|
|
20230609,160100,93133902,656,656,656,656,0
|
|
20230609,160000,93133902,656,656,656,656,0
|
|
20230609,155900,93133902,656,656,656,656,0
|
|
20230609,155800,93133902,656,656,656,656,0
|
|
20230609,155700,93133902,656,656,656,656,0
|
|
20230609,155600,93133902,656,656,656,656,0
|
|
20230609,155500,93133902,656,656,656,656,1176
|
|
20230609,155400,93133902,656,656,656,656,0
|
|
20230609,155300,93133902,656,656,656,656,0
|
|
20230609,155200,93133902,656,656,656,656,0
|
|
20230609,155100,93133902,656,656,656,656,0
|
|
20230609,155000,93133902,656,656,656,656,0
|
|
20230609,154900,93133902,656,656,656,656,0
|
|
20230609,154800,93133902,656,656,656,656,0
|
|
20230609,154700,93133902,656,656,656,656,0
|
|
20230609,154600,93133902,656,656,656,656,0
|
|
20230609,154500,93133902,656,656,656,656,0
|
|
20230609,154400,93133902,656,656,656,656,0
|
|
20230609,154300,93133902,656,656,656,656,0
|
|
20230609,154200,93133902,656,656,656,656,0
|
|
20230609,154100,93133902,656,656,656,656,0
|
|
20230609,154000,93133902,656,656,656,656,0
|
|
20230609,153900,93133902,656,656,656,656,0
|
|
20230609,153800,93133902,656,656,656,656,0
|
|
20230609,153700,93133902,656,656,656,656,0
|
|
20230609,153600,93133902,656,656,656,656,0
|
|
20230609,153500,93133902,656,656,656,656,0
|
|
20230609,153400,93133902,656,656,656,656,0
|
|
20230609,153300,93133902,656,656,656,656,0
|
|
20230609,153200,93133902,656,656,656,656,0
|
|
20230609,153100,93133902,656,656,656,656,0
|
|
20230609,153000,93133902,656,656,656,656,1176
|
|
20230609,152900,92362446,656,656,656,656,0
|
|
20230609,152800,92362446,656,656,656,656,0
|
|
20230609,152700,92362446,656,656,656,656,0
|
|
20230609,152600,92362446,656,656,656,656,0
|
|
20230609,152500,92362446,656,656,656,656,0
|
|
20230609,152400,92362446,656,656,656,656,0
|
|
20230609,152300,92362446,656,656,656,656,0
|
|
20230609,152200,92362446,656,656,656,656,0
|
|
20230609,152100,92362446,656,656,656,656,0
|
|
20230609,152000,92362446,656,656,656,656,0
|
|
20230609,151900,92362446,656,656,656,656,0
|
|
20230609,151800,92362446,656,656,656,656,0
|
|
20230609,151700,92362446,656,656,656,656,0
|
|
20230609,151600,92362446,656,656,656,656,2
|
|
20230609,151500,92361134,655,655,655,655,4001
|
|
20230609,151400,89740479,657,657,657,657,0
|
|
20230609,151300,89740479,657,657,657,657,0
|
|
20230609,151200,89740479,657,657,657,657,0
|
|
20230609,151100,89740479,657,657,657,657,0
|
|
20230609,151000,89740479,657,657,657,657,0
|
|
20230609,150900,89740479,657,657,657,657,0
|
|
20230609,150800,89740479,657,657,657,657,0
|
|
20230609,150700,89740479,657,657,657,657,0
|
|
20230609,150600,89740479,657,657,657,657,0
|
|
20230609,150500,89740479,657,657,657,657,0
|
|
20230609,150400,89740479,657,657,657,657,0
|
|
20230609,150300,89740479,657,657,657,657,0
|
|
20230609,150200,89740479,657,657,657,657,0
|
|
20230609,150100,89740479,657,657,657,657,0
|
|
20230609,150000,89740479,657,657,657,657,0
|
|
20230609,145900,89740479,657,657,657,657,0
|
|
20230609,145800,89740479,657,657,657,657,0
|
|
20230609,145700,89740479,657,657,657,657,2
|
|
20230609,145600,89739165,657,657,657,657,40
|
|
20230609,145500,89712885,657,657,657,657,0
|
|
20230609,145400,89712885,657,657,657,657,0
|
|
20230609,145300,89712885,657,657,657,657,0
|
|
20230609,145200,89712885,657,657,657,657,0
|
|
20230609,145100,89712885,657,657,657,657,0
|
|
20230609,145000,89712885,657,657,657,657,1
|
|
20230609,144900,89712228,656,656,656,656,111
|
|
20230609,144800,89639412,656,656,656,656,141
|
|
20230609,144700,89546916,657,657,657,657,3000
|
|
20230609,144600,87575916,656,655,656,655,858
|
|
20230609,144500,87013245,655,655,655,655,0
|
|
20230609,144400,87013245,655,655,655,655,0
|
|
20230609,144300,87013245,655,655,655,655,0
|
|
20230609,144200,87013245,655,655,655,655,0
|
|
20230609,144100,87013245,655,655,655,655,0
|
|
20230609,144000,87013245,655,655,655,655,0
|
|
20230609,143900,87013245,655,655,655,655,0
|
|
20230609,143800,87013245,655,655,655,655,0
|
|
20230609,143700,87013245,655,655,655,655,0
|
|
20230609,143600,87013245,655,655,655,655,0
|
|
20230609,143500,87013245,655,655,655,655,1
|
|
20230609,143400,87012590,653,653,653,653,0
|
|
20230609,143300,87012590,653,653,653,653,0
|
|
20230609,143200,87012590,653,653,653,653,0
|
|
20230609,143100,87012590,653,653,653,653,0
|
|
20230609,143000,87012590,653,653,653,653,0
|
|
20230609,142900,87012590,653,655,655,653,3100
|
|
20230609,142800,84988090,653,654,654,653,5000
|
|
20230609,142700,81722712,654,654,654,654,0
|
|
20230609,142600,81722712,654,654,654,654,794
|
|
20230609,142500,81203436,654,654,654,654,0
|
|
20230609,142400,81203436,654,655,655,654,14098
|
|
20230609,142300,71978622,655,655,655,655,0
|
|
20230609,142200,71978622,655,655,655,655,0
|
|
20230609,142100,71978622,655,656,656,655,5100
|
|
20230609,142000,68638022,656,657,657,656,1035
|
|
20230609,141900,67959030,656,656,656,656,0
|
|
20230609,141800,67959030,656,656,656,656,3
|
|
20230609,141700,67957062,656,657,657,656,93
|
|
20230609,141600,67895964,657,657,657,657,0
|
|
20230609,141500,67895964,657,657,657,657,0
|
|
20230609,141400,67895964,657,657,657,657,0
|
|
20230609,141300,67895964,657,657,657,657,0
|
|
20230609,141200,67895964,657,657,657,657,12
|
|
20230609,141100,67888080,658,658,658,658,0
|
|
20230609,141000,67888080,658,658,658,658,5
|
|
20230609,140900,67884790,657,658,658,657,3
|
|
20230609,140800,67882817,658,658,658,658,0
|
|
20230609,140700,67882817,658,657,658,657,11
|
|
20230609,140600,67875589,658,657,658,657,1672
|
|
20230609,140500,66777083,658,657,658,657,1044
|
|
20230609,140400,66090173,658,658,658,657,160
|
|
20230609,140300,65985051,657,657,657,657,0
|
|
20230609,140200,65985051,657,657,657,657,10
|
|
20230609,140100,65978481,657,657,657,657,0
|
|
20230609,140000,65978481,657,657,657,657,280
|
|
20230609,135900,65794521,658,657,658,657,200
|
|
20230609,135800,65663120,657,657,657,657,9325
|
|
20230609,135700,59536595,657,657,657,657,0
|
|
20230609,135600,59536595,657,657,657,657,2
|
|
20230609,135500,59535281,657,657,657,657,0
|
|
20230609,135400,59535281,657,657,657,657,1
|
|
20230609,135300,59534624,656,656,656,656,395
|
|
20230609,135200,59275504,656,656,656,656,1137
|
|
20230609,135100,58529632,656,655,656,655,9519
|
|
20230609,135000,52286790,655,655,655,655,0
|
|
20230609,134900,52286790,655,655,655,655,0
|
|
20230609,134800,52286790,655,655,655,655,0
|
|
20230609,134700,52286790,655,655,655,655,5
|
|
20230609,134600,52283515,655,655,655,655,0
|
|
20230609,134500,52283515,655,655,655,655,0
|
|
20230609,134400,52283515,655,655,655,655,0
|
|
20230609,134300,52283515,655,655,655,655,0
|
|
20230609,134200,52283515,655,655,655,655,0
|
|
20230609,134100,52283515,655,655,655,655,0
|
|
20230609,134000,52283515,655,655,655,655,0
|
|
20230609,133900,52283515,655,655,655,655,1
|
|
20230609,133800,52282860,654,654,654,654,0
|
|
20230609,133700,52282860,654,654,654,654,0
|
|
20230609,133600,52282860,654,654,654,654,0
|
|
20230609,133500,52282860,654,654,654,654,0
|
|
20230609,133400,52282860,654,654,654,654,0
|
|
20230609,133300,52282860,654,654,654,654,0
|
|
20230609,133200,52282860,654,654,654,654,0
|
|
20230609,133100,52282860,654,654,654,654,0
|
|
20230609,133000,52282860,654,653,654,653,89
|
|
20230609,132900,52224742,653,653,653,653,2414
|
|
20230609,132800,50648400,653,653,653,653,0
|
|
20230609,132700,50648400,653,653,653,653,0
|
|
20230609,132600,50648400,653,653,653,653,5
|
|
20230609,132500,50645135,653,653,653,653,0
|
|
20230609,132400,50645135,653,653,653,653,140
|
|
20230609,132300,50553715,654,654,654,654,0
|
|
20230609,132200,50553715,654,654,654,654,0
|
|
20230609,132100,50553715,654,655,655,654,957
|
|
20230609,132000,49927835,656,656,656,656,0
|
|
20230609,131900,49927835,656,656,656,656,0
|
|
20230609,131800,49927835,656,656,656,656,0
|
|
20230609,131700,49927835,656,656,656,656,0
|
|
20230609,131600,49927835,656,656,656,656,0
|
|
20230609,131500,49927835,656,656,656,656,0
|
|
20230609,131400,49927835,656,656,656,656,0
|
|
20230609,131300,49927835,656,656,656,656,0
|
|
20230609,131200,49927835,656,656,656,656,0
|
|
20230609,131100,49927835,656,656,656,656,0
|
|
20230609,131000,49927835,656,656,656,656,5
|
|
20230609,130900,49924555,656,656,656,656,1
|
|
20230609,130800,49923899,655,655,655,655,0
|
|
20230609,130700,49923899,655,655,655,655,0
|
|
20230609,130600,49923899,655,655,655,655,0
|
|
20230609,130500,49923899,655,655,655,655,0
|
|
20230609,130400,49923899,655,655,655,655,0
|
|
20230609,130300,49923899,655,655,655,655,0
|
|
20230609,130200,49923899,655,655,655,655,0
|
|
20230609,130100,49923899,655,655,655,655,0
|
|
20230609,130000,49923899,655,655,655,655,0
|
|
20230609,125900,49923899,655,655,655,655,0
|
|
20230609,125800,49923899,655,655,655,655,7
|
|
20230609,125700,49919314,654,654,654,654,7
|
|
20230609,125600,49914736,654,654,654,654,0
|
|
20230609,125500,49914736,654,654,654,654,207
|
|
20230609,125400,49779358,656,656,656,656,0
|
|
20230609,125300,49779358,656,656,656,656,0
|
|
20230609,125200,49779358,656,656,656,656,1
|
|
20230609,125100,49778702,654,654,654,654,0
|
|
20230609,125000,49778702,654,654,654,654,0
|
|
20230609,124900,49778702,654,654,654,654,0
|
|
20230609,124800,49778702,654,654,654,654,2
|
|
20230609,124700,49777394,654,654,654,654,28
|
|
20230609,124600,49759082,655,654,655,654,51
|
|
20230609,124500,49725703,654,655,655,654,729
|
|
20230609,124400,49248233,655,655,655,655,0
|
|
20230609,124300,49248233,655,655,655,655,0
|
|
20230609,124200,49248233,655,655,655,655,0
|
|
20230609,124100,49248233,655,655,655,655,0
|
|
20230609,124000,49248233,655,655,655,655,0
|
|
20230609,123900,49248233,655,654,655,654,5
|
|
20230609,123800,49244962,654,654,654,654,3
|
|
20230609,123700,49243000,655,654,655,654,104
|
|
20230609,123600,49174983,655,655,655,655,0
|
|
20230609,123500,49174983,655,655,655,655,0
|
|
20230609,123400,49174983,655,655,655,655,0
|
|
20230609,123300,49174983,655,655,655,655,0
|
|
20230609,123200,49174983,655,655,655,655,0
|
|
20230609,123100,49174983,655,654,655,654,2265
|
|
20230609,123000,47693672,654,654,654,654,21
|
|
20230609,122900,47679938,654,656,656,654,590
|
|
20230609,122800,47293300,656,656,656,656,1
|
|
20230609,122700,47292644,655,655,655,655,11
|
|
20230609,122600,47285439,655,655,655,655,0
|
|
20230609,122500,47285439,655,655,655,655,81
|
|
20230609,122400,47232384,655,655,655,655,0
|
|
20230609,122300,47232384,655,655,655,655,0
|
|
20230609,122200,47232384,655,655,655,655,0
|
|
20230609,122100,47232384,655,655,655,655,11
|
|
20230609,122000,47225179,655,655,655,655,0
|
|
20230609,121900,47225179,655,655,655,655,0
|
|
20230609,121800,47225179,655,655,655,655,0
|
|
20230609,121700,47225179,655,655,655,655,1
|
|
20230609,121600,47224524,656,656,656,656,1
|
|
20230609,121500,47223868,655,655,655,654,56
|
|
20230609,121400,47187240,654,654,654,654,0
|
|
20230609,121300,47187240,654,654,654,654,37
|
|
20230609,121200,47163042,655,656,656,655,5
|
|
20230609,121100,47159766,655,655,655,655,1
|
|
20230609,121000,47159111,656,655,656,655,6
|
|
20230609,120900,47155176,655,655,655,655,37
|
|
20230609,120800,47130941,655,655,655,655,0
|
|
20230609,120700,47130941,655,655,655,655,181
|
|
20230609,120600,47012386,655,655,655,655,0
|
|
20230609,120500,47012386,655,655,655,655,0
|
|
20230609,120400,47012386,655,655,655,655,0
|
|
20230609,120300,47012386,655,655,655,655,0
|
|
20230609,120200,47012386,655,655,655,655,0
|
|
20230609,120100,47012386,655,655,655,655,0
|
|
20230609,120000,47012386,655,655,655,655,4
|
|
20230609,115900,47009766,654,654,654,654,0
|
|
20230609,115800,47009766,654,655,655,654,117
|
|
20230609,115700,46933134,655,655,655,655,0
|
|
20230609,115600,46933134,655,655,655,655,0
|
|
20230609,115500,46933134,655,655,655,655,0
|
|
20230609,115400,46933134,655,655,655,655,0
|
|
20230609,115300,46933134,655,655,655,655,0
|
|
20230609,115200,46933134,655,655,655,655,0
|
|
20230609,115100,46933134,655,655,655,655,1
|
|
20230609,115000,46932479,656,656,656,656,0
|
|
20230609,114900,46932479,656,656,656,656,0
|
|
20230609,114800,46932479,656,656,656,656,0
|
|
20230609,114700,46932479,656,656,656,656,0
|
|
20230609,114600,46932479,656,656,656,656,0
|
|
20230609,114500,46932479,656,656,656,656,0
|
|
20230609,114400,46932479,656,656,656,656,4
|
|
20230609,114300,46929855,654,654,654,654,0
|
|
20230609,114200,46929855,654,654,654,654,30
|
|
20230609,114100,46910235,654,654,654,654,20
|
|
20230609,114000,46897155,656,654,656,654,51
|
|
20230609,113900,46863799,654,654,654,654,0
|
|
20230609,113800,46863799,654,654,654,654,695
|
|
20230609,113700,46409269,656,656,656,656,0
|
|
20230609,113600,46409269,656,656,656,656,0
|
|
20230609,113500,46409269,656,656,656,656,0
|
|
20230609,113400,46409269,656,656,656,656,0
|
|
20230609,113300,46409269,656,656,656,656,0
|
|
20230609,113200,46409269,656,656,656,656,0
|
|
20230609,113100,46409269,656,656,656,656,1
|
|
20230609,113000,46408613,653,653,653,653,0
|
|
20230609,112900,46408613,653,653,653,653,0
|
|
20230609,112800,46408613,653,653,653,653,70
|
|
20230609,112700,46362903,653,653,653,653,0
|
|
20230609,112600,46362903,653,653,653,653,0
|
|
20230609,112500,46362903,653,653,653,653,0
|
|
20230609,112400,46362903,653,653,653,653,1673
|
|
20230609,112300,45270434,654,654,654,654,0
|
|
20230609,112200,45270434,654,655,655,654,3499
|
|
20230609,112100,42982068,655,655,655,655,9
|
|
20230609,112000,42976173,654,654,654,654,0
|
|
20230609,111900,42976173,654,655,655,654,4
|
|
20230609,111800,42973555,655,655,655,655,0
|
|
20230609,111700,42973555,655,655,655,655,559
|
|
20230609,111600,42607410,655,655,655,655,0
|
|
20230609,111500,42607410,655,655,655,655,2
|
|
20230609,111400,42606100,655,656,656,655,13
|
|
20230609,111300,42597581,657,657,657,657,0
|
|
20230609,111200,42597581,657,657,657,657,0
|
|
20230609,111100,42597581,657,657,657,657,0
|
|
20230609,111000,42597581,657,654,657,654,185
|
|
20230609,110900,42476576,656,656,656,656,2200
|
|
20230609,110800,41033376,656,656,656,656,0
|
|
20230609,110700,41033376,656,656,656,656,0
|
|
20230609,110600,41033376,656,656,656,656,380
|
|
20230609,110500,40784096,657,656,657,656,1530
|
|
20230609,110400,39779744,657,657,657,657,0
|
|
20230609,110300,39779744,657,657,657,657,0
|
|
20230609,110200,39779744,657,657,657,657,1
|
|
20230609,110100,39779087,656,655,656,655,15000
|
|
20230609,110000,29940716,655,655,655,655,0
|
|
20230609,105900,29940716,655,655,655,655,0
|
|
20230609,105800,29940716,655,655,655,655,100
|
|
20230609,105700,29875216,655,653,655,653,6
|
|
20230609,105600,29871296,653,653,653,653,0
|
|
20230609,105500,29871296,653,653,653,653,1000
|
|
20230609,105400,29218296,654,654,654,654,0
|
|
20230609,105300,29218296,654,654,654,654,367
|
|
20230609,105200,28978278,653,653,653,653,0
|
|
20230609,105100,28978278,653,653,653,653,0
|
|
20230609,105000,28978278,653,653,653,653,1000
|
|
20230609,104900,28325278,653,654,654,653,1600
|
|
20230609,104800,27280178,655,655,655,655,0
|
|
20230609,104700,27280178,655,655,655,655,0
|
|
20230609,104600,27280178,655,655,655,655,0
|
|
20230609,104500,27280178,655,655,655,655,0
|
|
20230609,104400,27280178,655,655,655,655,0
|
|
20230609,104300,27280178,655,655,655,655,0
|
|
20230609,104200,27280178,655,655,655,655,0
|
|
20230609,104100,27280178,655,655,655,655,100
|
|
20230609,104000,27214678,655,655,655,655,0
|
|
20230609,103900,27214678,655,655,655,655,0
|
|
20230609,103800,27214678,655,655,655,655,0
|
|
20230609,103700,27214678,655,655,655,655,0
|
|
20230609,103600,27214678,655,655,655,655,0
|
|
20230609,103500,27214678,655,655,655,655,0
|
|
20230609,103400,27214678,655,655,655,655,0
|
|
20230609,103300,27214678,655,655,655,655,0
|
|
20230609,103200,27214678,655,655,655,655,0
|
|
20230609,103100,27214678,655,655,655,655,2420
|
|
20230609,103000,25629578,655,655,655,655,1
|
|
20230609,102900,25628923,654,654,654,654,210
|
|
20230609,102800,25491583,655,655,655,655,1
|
|
20230609,102700,25490928,655,655,655,655,0
|
|
20230609,102600,25490928,655,654,655,654,199
|
|
20230609,102500,25360763,654,654,654,654,0
|
|
20230609,102400,25360763,654,654,654,654,0
|
|
20230609,102300,25360763,654,654,654,654,0
|
|
20230609,102200,25360763,654,654,654,654,0
|
|
20230609,102100,25360763,654,654,654,654,200
|
|
20230609,102000,25229963,655,655,655,655,0
|
|
20230609,101900,25229963,655,655,655,655,0
|
|
20230609,101800,25229963,655,655,655,655,10
|
|
20230609,101700,25223413,655,655,655,655,0
|
|
20230609,101600,25223413,655,655,655,655,0
|
|
20230609,101500,25223413,655,655,655,655,0
|
|
20230609,101400,25223413,655,655,655,655,0
|
|
20230609,101300,25223413,655,655,655,655,0
|
|
20230609,101200,25223413,655,655,655,655,384
|
|
20230609,101100,24971893,655,655,655,655,5
|
|
20230609,101000,24968618,655,655,655,655,5
|
|
20230609,100900,24965343,655,655,655,655,0
|
|
20230609,100800,24965343,655,655,655,655,0
|
|
20230609,100700,24965343,655,655,655,655,0
|
|
20230609,100600,24965343,655,655,655,655,0
|
|
20230609,100500,24965343,655,654,655,654,3091
|
|
20230609,100400,22943828,656,656,656,656,0
|
|
20230609,100300,22943828,656,656,656,656,1
|
|
20230609,100200,22943172,656,656,656,656,100
|
|
20230609,100100,22877572,656,656,656,656,0
|
|
20230609,100000,22877572,656,656,656,656,0
|
|
20230609,095900,22877572,656,656,656,656,0
|
|
20230609,095800,22877572,656,656,656,656,0
|
|
20230609,095700,22877572,656,655,656,655,247
|
|
20230609,095600,22715786,655,654,655,654,1651
|
|
20230609,095500,21636029,656,656,656,656,0
|
|
20230609,095400,21636029,656,656,656,656,1
|
|
20230609,095300,21635373,654,654,654,654,0
|
|
20230609,095200,21635373,654,654,654,654,0
|
|
20230609,095100,21635373,654,654,654,654,567
|
|
20230609,095000,21264555,655,655,655,655,0
|
|
20230609,094900,21264555,655,655,655,655,0
|
|
20230609,094800,21264555,655,655,655,655,0
|
|
20230609,094700,21264555,655,655,655,655,0
|
|
20230609,094600,21264555,655,655,655,655,0
|
|
20230609,094500,21264555,655,656,656,655,4
|
|
20230609,094400,21261934,655,655,655,655,0
|
|
20230609,094300,21261934,655,655,655,655,290
|
|
20230609,094200,21071984,655,655,655,655,0
|
|
20230609,094100,21071984,655,654,655,654,272
|
|
20230609,094000,20894095,655,655,655,655,500
|
|
20230609,093900,20566595,654,654,654,654,0
|
|
20230609,093800,20566595,654,654,654,654,0
|
|
20230609,093700,20566595,654,655,655,654,389
|
|
20230609,093600,20311989,655,655,655,655,306
|
|
20230609,093500,20111559,654,654,654,654,937
|
|
20230609,093400,19498761,656,655,656,655,815
|
|
20230609,093300,18964921,655,655,655,655,0
|
|
20230609,093200,18964921,655,655,655,655,0
|
|
20230609,093100,18964921,655,655,655,655,0
|
|
20230609,093000,18964921,655,655,655,655,0
|
|
20230609,092900,18964921,655,655,655,655,0
|
|
20230609,092800,18964921,655,655,655,655,0
|
|
20230609,092700,18964921,655,655,655,655,632
|
|
20230609,092600,18550961,655,655,655,655,0
|
|
20230609,092500,18550961,655,655,655,655,0
|
|
20230609,092400,18550961,655,655,655,655,0
|
|
20230609,092300,18550961,655,655,655,655,0
|
|
20230609,092200,18550961,655,655,655,655,143
|
|
20230609,092100,18457296,655,654,655,654,439
|
|
20230609,092000,18170189,655,655,655,655,0
|
|
20230609,091900,18170189,655,655,655,655,0
|
|
20230609,091800,18170189,655,655,655,655,1
|
|
20230609,091700,18169534,654,655,655,654,46
|
|
20230609,091600,18139449,654,654,654,654,346
|
|
20230609,091500,17913165,655,655,655,655,0
|
|
20230609,091400,17913165,655,655,655,655,10
|
|
20230609,091300,17906615,655,655,655,655,0
|
|
20230609,091200,17906615,655,655,655,655,0
|
|
20230609,091100,17906615,655,654,655,654,42
|
|
20230609,091000,17879146,654,654,654,654,0
|
|
20230609,090900,17879146,654,654,654,654,0
|
|
20230609,090800,17879146,654,654,654,654,0
|
|
20230609,090700,17879146,654,654,654,654,0
|
|
20230609,090600,17879146,654,654,654,654,0
|
|
20230609,090500,17879146,654,654,654,654,15709
|
|
20230609,090400,7605460,654,654,654,654,400
|
|
20230609,090300,7343860,655,655,655,655,0
|
|
20230609,090200,7343860,655,655,655,655,0
|
|
20230609,090100,7343860,655,655,655,655,714
|
|
20230609,090000,6876190,655,655,655,655,10498
|