791 lines
34 KiB
CSV
791 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220800,162603858,717,717,717,717,4412
|
|
20230608,220700,162603858,717,717,717,717,0
|
|
20230608,220600,162603858,717,717,717,717,0
|
|
20230608,220500,162603858,717,717,717,717,0
|
|
20230608,220400,162603858,717,717,717,717,0
|
|
20230608,220300,162603858,717,717,717,717,0
|
|
20230608,220200,162603858,717,717,717,717,0
|
|
20230608,220100,162603858,717,717,717,717,0
|
|
20230608,220000,162603858,717,717,717,717,0
|
|
20230608,215900,162603858,717,717,717,717,0
|
|
20230608,215800,162603858,717,717,717,717,0
|
|
20230608,215700,162603858,717,717,717,717,0
|
|
20230608,215600,162603858,717,717,717,717,0
|
|
20230608,215500,162603858,717,717,717,717,0
|
|
20230608,215400,162603858,717,717,717,717,0
|
|
20230608,215300,162603858,717,717,717,717,0
|
|
20230608,215200,162603858,717,717,717,717,0
|
|
20230608,215100,162603858,717,717,717,717,0
|
|
20230608,215000,162603858,717,717,717,717,0
|
|
20230608,214900,162603858,717,717,717,717,0
|
|
20230608,214800,162603858,717,717,717,717,0
|
|
20230608,214700,162603858,717,717,717,717,0
|
|
20230608,214600,162603858,717,717,717,717,0
|
|
20230608,214500,162603858,717,717,717,717,0
|
|
20230608,214400,162603858,717,717,717,717,0
|
|
20230608,214300,162603858,717,717,717,717,0
|
|
20230608,214200,162603858,717,717,717,717,0
|
|
20230608,214100,162603858,717,717,717,717,0
|
|
20230608,214000,162603858,717,717,717,717,0
|
|
20230608,213900,162603858,717,717,717,717,0
|
|
20230608,213800,162603858,717,717,717,717,4412
|
|
20230608,213700,162603858,717,717,717,717,0
|
|
20230608,213600,162603858,717,717,717,717,0
|
|
20230608,213500,162603858,717,717,717,717,0
|
|
20230608,213400,162603858,717,717,717,717,0
|
|
20230608,213300,162603858,717,717,717,717,0
|
|
20230608,213200,162603858,717,717,717,717,0
|
|
20230608,213100,162603858,717,717,717,717,0
|
|
20230608,213000,162603858,717,717,717,717,0
|
|
20230608,212900,162603858,717,717,717,717,0
|
|
20230608,212800,162603858,717,717,717,717,0
|
|
20230608,212700,162603858,717,717,717,717,0
|
|
20230608,212600,162603858,717,717,717,717,0
|
|
20230608,212500,162603858,717,717,717,717,0
|
|
20230608,212400,162603858,717,717,717,717,0
|
|
20230608,212300,162603858,717,717,717,717,0
|
|
20230608,212200,162603858,717,717,717,717,0
|
|
20230608,212100,162603858,717,717,717,717,0
|
|
20230608,212000,162603858,717,717,717,717,0
|
|
20230608,211900,162603858,717,717,717,717,0
|
|
20230608,211800,162603858,717,717,717,717,0
|
|
20230608,211700,162603858,717,717,717,717,0
|
|
20230608,211600,162603858,717,717,717,717,0
|
|
20230608,211500,162603858,717,717,717,717,0
|
|
20230608,211400,162603858,717,717,717,717,0
|
|
20230608,211300,162603858,717,717,717,717,0
|
|
20230608,211200,162603858,717,717,717,717,0
|
|
20230608,211100,162603858,717,717,717,717,0
|
|
20230608,211000,162603858,717,717,717,717,0
|
|
20230608,210900,162603858,717,717,717,717,0
|
|
20230608,210800,162603858,717,717,717,717,4412
|
|
20230608,210700,162603858,717,717,717,717,0
|
|
20230608,210600,162603858,717,717,717,717,0
|
|
20230608,210500,162603858,717,717,717,717,0
|
|
20230608,210400,162603858,717,717,717,717,0
|
|
20230608,210300,162603858,717,717,717,717,0
|
|
20230608,210200,162603858,717,717,717,717,0
|
|
20230608,210100,162603858,717,717,717,717,0
|
|
20230608,210000,162603858,717,717,717,717,0
|
|
20230608,205900,162603858,717,717,717,717,0
|
|
20230608,205800,162603858,717,717,717,717,0
|
|
20230608,205700,162603858,717,717,717,717,0
|
|
20230608,205600,162603858,717,717,717,717,0
|
|
20230608,205500,162603858,717,717,717,717,0
|
|
20230608,205400,162603858,717,717,717,717,0
|
|
20230608,205300,162603858,717,717,717,717,0
|
|
20230608,205200,162603858,717,717,717,717,0
|
|
20230608,205100,162603858,717,717,717,717,0
|
|
20230608,205000,162603858,717,717,717,717,0
|
|
20230608,204900,162603858,717,717,717,717,0
|
|
20230608,204800,162603858,717,717,717,717,0
|
|
20230608,204700,162603858,717,717,717,717,0
|
|
20230608,204600,162603858,717,717,717,717,0
|
|
20230608,204500,162603858,717,717,717,717,0
|
|
20230608,204400,162603858,717,717,717,717,0
|
|
20230608,204300,162603858,717,717,717,717,0
|
|
20230608,204200,162603858,717,717,717,717,0
|
|
20230608,204100,162603858,717,717,717,717,0
|
|
20230608,204000,162603858,717,717,717,717,0
|
|
20230608,203900,162603858,717,717,717,717,0
|
|
20230608,203800,162603858,717,717,717,717,4412
|
|
20230608,203700,162603858,717,717,717,717,0
|
|
20230608,203600,162603858,717,717,717,717,0
|
|
20230608,203500,162603858,717,717,717,717,0
|
|
20230608,203400,162603858,717,717,717,717,0
|
|
20230608,203300,162603858,717,717,717,717,0
|
|
20230608,203200,162603858,717,717,717,717,0
|
|
20230608,203100,162603858,717,717,717,717,0
|
|
20230608,203000,162603858,717,717,717,717,0
|
|
20230608,202900,162603858,717,717,717,717,0
|
|
20230608,202800,162603858,717,717,717,717,0
|
|
20230608,202700,162603858,717,717,717,717,0
|
|
20230608,202600,162603858,717,717,717,717,0
|
|
20230608,202500,162603858,717,717,717,717,0
|
|
20230608,202400,162603858,717,717,717,717,0
|
|
20230608,202300,162603858,717,717,717,717,0
|
|
20230608,202200,162603858,717,717,717,717,0
|
|
20230608,202100,162603858,717,717,717,717,0
|
|
20230608,202000,162603858,717,717,717,717,0
|
|
20230608,201900,162603858,717,717,717,717,0
|
|
20230608,201800,162603858,717,717,717,717,0
|
|
20230608,201700,162603858,717,717,717,717,0
|
|
20230608,201600,162603858,717,717,717,717,0
|
|
20230608,201500,162603858,717,717,717,717,0
|
|
20230608,201400,162603858,717,717,717,717,0
|
|
20230608,201300,162603858,717,717,717,717,0
|
|
20230608,201200,162603858,717,717,717,717,0
|
|
20230608,201100,162603858,717,717,717,717,0
|
|
20230608,201000,162603858,717,717,717,717,0
|
|
20230608,200900,162603858,717,717,717,717,0
|
|
20230608,200800,162603858,717,717,717,717,4412
|
|
20230608,200700,162603858,717,717,717,717,0
|
|
20230608,200600,162603858,717,717,717,717,0
|
|
20230608,200500,162603858,717,717,717,717,0
|
|
20230608,200400,162603858,717,717,717,717,0
|
|
20230608,200300,162603858,717,717,717,717,0
|
|
20230608,200200,162603858,717,717,717,717,0
|
|
20230608,200100,162603858,717,717,717,717,0
|
|
20230608,200000,162603858,717,717,717,717,0
|
|
20230608,195900,162603858,717,717,717,717,0
|
|
20230608,195800,162603858,717,717,717,717,0
|
|
20230608,195700,162603858,717,717,717,717,0
|
|
20230608,195600,162603858,717,717,717,717,0
|
|
20230608,195500,162603858,717,717,717,717,0
|
|
20230608,195400,162603858,717,717,717,717,0
|
|
20230608,195300,162603858,717,717,717,717,0
|
|
20230608,195200,162603858,717,717,717,717,0
|
|
20230608,195100,162603858,717,717,717,717,0
|
|
20230608,195000,162603858,717,717,717,717,0
|
|
20230608,194900,162603858,717,717,717,717,0
|
|
20230608,194800,162603858,717,717,717,717,0
|
|
20230608,194700,162603858,717,717,717,717,0
|
|
20230608,194600,162603858,717,717,717,717,0
|
|
20230608,194500,162603858,717,717,717,717,0
|
|
20230608,194400,162603858,717,717,717,717,0
|
|
20230608,194300,162603858,717,717,717,717,0
|
|
20230608,194200,162603858,717,717,717,717,0
|
|
20230608,194100,162603858,717,717,717,717,0
|
|
20230608,194000,162603858,717,717,717,717,0
|
|
20230608,193900,162603858,717,717,717,717,0
|
|
20230608,193800,162603858,717,717,717,717,4412
|
|
20230608,193700,162603858,717,717,717,717,0
|
|
20230608,193600,162603858,717,717,717,717,0
|
|
20230608,193500,162603858,717,717,717,717,0
|
|
20230608,193400,162603858,717,717,717,717,0
|
|
20230608,193300,162603858,717,717,717,717,0
|
|
20230608,193200,162603858,717,717,717,717,0
|
|
20230608,193100,162603858,717,717,717,717,0
|
|
20230608,193000,162603858,717,717,717,717,0
|
|
20230608,192900,162603858,717,717,717,717,0
|
|
20230608,192800,162603858,717,717,717,717,0
|
|
20230608,192700,162603858,717,717,717,717,0
|
|
20230608,192600,162603858,717,717,717,717,0
|
|
20230608,192500,162603858,717,717,717,717,0
|
|
20230608,192400,162603858,717,717,717,717,0
|
|
20230608,192300,162603858,717,717,717,717,0
|
|
20230608,192200,162603858,717,717,717,717,0
|
|
20230608,192100,162603858,717,717,717,717,0
|
|
20230608,192000,162603858,717,717,717,717,0
|
|
20230608,191900,162603858,717,717,717,717,0
|
|
20230608,191800,162603858,717,717,717,717,0
|
|
20230608,191700,162603858,717,717,717,717,0
|
|
20230608,191600,162603858,717,717,717,717,0
|
|
20230608,191500,162603858,717,717,717,717,0
|
|
20230608,191400,162603858,717,717,717,717,0
|
|
20230608,191300,162603858,717,717,717,717,0
|
|
20230608,191200,162603858,717,717,717,717,0
|
|
20230608,191100,162603858,717,717,717,717,0
|
|
20230608,191000,162603858,717,717,717,717,0
|
|
20230608,190900,162603858,717,717,717,717,0
|
|
20230608,190800,162603858,717,717,717,717,4412
|
|
20230608,190700,162603858,717,717,717,717,0
|
|
20230608,190600,162603858,717,717,717,717,0
|
|
20230608,190500,162603858,717,717,717,717,0
|
|
20230608,190400,162603858,717,717,717,717,0
|
|
20230608,190300,162603858,717,717,717,717,0
|
|
20230608,190200,162603858,717,717,717,717,0
|
|
20230608,190100,162603858,717,717,717,717,0
|
|
20230608,190000,162603858,717,717,717,717,0
|
|
20230608,185900,162603858,717,717,717,717,0
|
|
20230608,185800,162603858,717,717,717,717,0
|
|
20230608,185700,162603858,717,717,717,717,0
|
|
20230608,185600,162603858,717,717,717,717,0
|
|
20230608,185500,162603858,717,717,717,717,0
|
|
20230608,185400,162603858,717,717,717,717,0
|
|
20230608,185300,162603858,717,717,717,717,0
|
|
20230608,185200,162603858,717,717,717,717,0
|
|
20230608,185100,162603858,717,717,717,717,0
|
|
20230608,185000,162603858,717,717,717,717,0
|
|
20230608,184900,162603858,717,717,717,717,0
|
|
20230608,184800,162603858,717,717,717,717,0
|
|
20230608,184700,162603858,717,717,717,717,0
|
|
20230608,184600,162603858,717,717,717,717,0
|
|
20230608,184500,162603858,717,717,717,717,0
|
|
20230608,184400,162603858,717,717,717,717,0
|
|
20230608,184300,162603858,717,717,717,717,0
|
|
20230608,184200,162603858,717,717,717,717,0
|
|
20230608,184100,162603858,717,717,717,717,0
|
|
20230608,184000,162603858,717,717,717,717,0
|
|
20230608,183900,162603858,717,717,717,717,0
|
|
20230608,183800,162603858,717,717,717,717,4412
|
|
20230608,183700,162603858,717,717,717,717,0
|
|
20230608,183600,162603858,717,717,717,717,0
|
|
20230608,183500,162603858,717,717,717,717,0
|
|
20230608,183400,162603858,717,717,717,717,0
|
|
20230608,183300,162603858,717,717,717,717,0
|
|
20230608,183200,162603858,717,717,717,717,0
|
|
20230608,183100,162603858,717,717,717,717,0
|
|
20230608,183000,162603858,717,717,717,717,0
|
|
20230608,182900,162603858,717,717,717,717,0
|
|
20230608,182800,162603858,717,717,717,717,0
|
|
20230608,182700,162603858,717,717,717,717,0
|
|
20230608,182600,162603858,717,717,717,717,0
|
|
20230608,182500,162603858,717,717,717,717,0
|
|
20230608,182400,162603858,717,717,717,717,0
|
|
20230608,182300,162603858,717,717,717,717,0
|
|
20230608,182200,162603858,717,717,717,717,0
|
|
20230608,182100,162603858,717,717,717,717,0
|
|
20230608,182000,162603858,717,717,717,717,0
|
|
20230608,181900,162603858,717,717,717,717,0
|
|
20230608,181800,162603858,717,717,717,717,0
|
|
20230608,181700,162603858,717,717,717,717,0
|
|
20230608,181600,162603858,717,717,717,717,0
|
|
20230608,181500,162603858,717,717,717,717,0
|
|
20230608,181400,162603858,717,717,717,717,0
|
|
20230608,181300,162603858,717,717,717,717,0
|
|
20230608,181200,162603858,717,717,717,717,0
|
|
20230608,181100,162603858,717,717,717,717,0
|
|
20230608,181000,162603858,717,717,717,717,0
|
|
20230608,180900,162603858,717,717,717,717,0
|
|
20230608,180800,162603858,717,717,717,717,4412
|
|
20230608,180700,162603858,717,717,717,717,0
|
|
20230608,180600,162603858,717,717,717,717,0
|
|
20230608,180500,162603858,717,717,717,717,0
|
|
20230608,180400,162603858,717,717,717,717,0
|
|
20230608,180300,162603858,717,717,717,717,0
|
|
20230608,180200,162603858,717,717,717,717,0
|
|
20230608,180100,162603858,717,717,717,717,0
|
|
20230608,180000,162603858,717,717,717,717,0
|
|
20230608,175900,162603858,717,717,717,717,0
|
|
20230608,175800,162603858,717,717,717,717,0
|
|
20230608,175700,162603858,717,717,717,717,0
|
|
20230608,175600,162603858,717,717,717,717,0
|
|
20230608,175500,162603858,717,717,717,717,0
|
|
20230608,175400,162603858,717,717,717,717,0
|
|
20230608,175300,162603858,717,717,717,717,0
|
|
20230608,175200,162603858,717,717,717,717,0
|
|
20230608,175100,162603858,717,717,717,717,0
|
|
20230608,175000,162603858,717,717,717,717,0
|
|
20230608,174900,162603858,717,717,717,717,0
|
|
20230608,174800,162603858,717,717,717,717,0
|
|
20230608,174700,162603858,717,717,717,717,0
|
|
20230608,174600,162603858,717,717,717,717,0
|
|
20230608,174500,162603858,717,717,717,717,0
|
|
20230608,174400,162603858,717,717,717,717,0
|
|
20230608,174300,162603858,717,717,717,717,0
|
|
20230608,174200,162603858,717,717,717,717,0
|
|
20230608,174100,162603858,717,717,717,717,0
|
|
20230608,174000,162603858,717,717,717,717,0
|
|
20230608,173900,162603858,717,717,717,717,0
|
|
20230608,173800,162603858,717,717,717,717,4412
|
|
20230608,173700,162603858,717,717,717,717,0
|
|
20230608,173600,162603858,717,717,717,717,0
|
|
20230608,173500,162603858,717,717,717,717,0
|
|
20230608,173400,162603858,717,717,717,717,0
|
|
20230608,173300,162603858,717,717,717,717,0
|
|
20230608,173200,162603858,717,717,717,717,0
|
|
20230608,173100,162603858,717,717,717,717,0
|
|
20230608,173000,162603858,717,717,717,717,0
|
|
20230608,172900,162603858,717,717,717,717,0
|
|
20230608,172800,162603858,717,717,717,717,0
|
|
20230608,172700,162603858,717,717,717,717,0
|
|
20230608,172600,162603858,717,717,717,717,0
|
|
20230608,172500,162603858,717,717,717,717,0
|
|
20230608,172400,162603858,717,717,717,717,0
|
|
20230608,172300,162603858,717,717,717,717,0
|
|
20230608,172200,162603858,717,717,717,717,0
|
|
20230608,172100,162603858,717,717,717,717,0
|
|
20230608,172000,162603858,717,717,717,717,0
|
|
20230608,171900,162603858,717,717,717,717,0
|
|
20230608,171800,162603858,717,717,717,717,0
|
|
20230608,171700,162603858,717,717,717,717,0
|
|
20230608,171600,162603858,717,717,717,717,0
|
|
20230608,171500,162603858,717,717,717,717,0
|
|
20230608,171400,162603858,717,717,717,717,0
|
|
20230608,171300,162603858,717,717,717,717,0
|
|
20230608,171200,162603858,717,717,717,717,0
|
|
20230608,171100,162603858,717,717,717,717,0
|
|
20230608,171000,162603858,717,717,717,717,0
|
|
20230608,170900,162603858,717,717,717,717,0
|
|
20230608,170800,162603858,717,717,717,717,4412
|
|
20230608,170700,162603858,717,717,717,717,0
|
|
20230608,170600,162603858,717,717,717,717,0
|
|
20230608,170500,162603858,717,717,717,717,0
|
|
20230608,170400,162603858,717,717,717,717,0
|
|
20230608,170300,162603858,717,717,717,717,0
|
|
20230608,170200,162603858,717,717,717,717,0
|
|
20230608,170100,162603858,717,717,717,717,0
|
|
20230608,170000,162603858,717,717,717,717,0
|
|
20230608,165900,162603858,717,717,717,717,0
|
|
20230608,165800,162603858,717,717,717,717,0
|
|
20230608,165700,162603858,717,717,717,717,0
|
|
20230608,165600,162603858,717,717,717,717,0
|
|
20230608,165500,162603858,717,717,717,717,0
|
|
20230608,165400,162603858,717,717,717,717,0
|
|
20230608,165300,162603858,717,717,717,717,0
|
|
20230608,165200,162603858,717,717,717,717,0
|
|
20230608,165100,162603858,717,717,717,717,0
|
|
20230608,165000,162603858,717,717,717,717,0
|
|
20230608,164900,162603858,717,717,717,717,0
|
|
20230608,164800,162603858,717,717,717,717,0
|
|
20230608,164700,162603858,717,717,717,717,0
|
|
20230608,164600,162603858,717,717,717,717,0
|
|
20230608,164500,162603858,717,717,717,717,0
|
|
20230608,164400,162603858,717,717,717,717,0
|
|
20230608,164300,162603858,717,717,717,717,0
|
|
20230608,164200,162603858,717,717,717,717,0
|
|
20230608,164100,162603858,717,717,717,717,0
|
|
20230608,164000,162603858,717,717,717,717,0
|
|
20230608,163900,162603858,717,717,717,717,0
|
|
20230608,163800,162603858,717,717,717,717,4412
|
|
20230608,163700,162603858,717,717,717,717,0
|
|
20230608,163600,162603858,717,717,717,717,0
|
|
20230608,163500,162603858,717,717,717,717,0
|
|
20230608,163400,162603858,717,717,717,717,0
|
|
20230608,163300,162603858,717,717,717,717,0
|
|
20230608,163200,162603858,717,717,717,717,0
|
|
20230608,163100,162603858,717,717,717,717,0
|
|
20230608,163000,162603858,717,717,717,717,0
|
|
20230608,162900,162603858,717,717,717,717,0
|
|
20230608,162800,162603858,717,717,717,717,0
|
|
20230608,162700,162603858,717,717,717,717,0
|
|
20230608,162600,162603858,717,717,717,717,0
|
|
20230608,162500,162603858,717,717,717,717,0
|
|
20230608,162400,162603858,717,717,717,717,0
|
|
20230608,162300,162603858,717,717,717,717,0
|
|
20230608,162200,162603858,717,717,717,717,0
|
|
20230608,162100,162603858,717,717,717,717,0
|
|
20230608,162000,162603858,717,717,717,717,0
|
|
20230608,161900,162603858,717,717,717,717,0
|
|
20230608,161800,162603858,717,717,717,717,0
|
|
20230608,161700,162603858,717,717,717,717,0
|
|
20230608,161600,162603858,717,717,717,717,0
|
|
20230608,161500,162603858,717,717,717,717,0
|
|
20230608,161400,162603858,717,717,717,717,0
|
|
20230608,161300,162603858,717,717,717,717,0
|
|
20230608,161200,162603858,717,717,717,717,0
|
|
20230608,161100,162603858,717,717,717,717,0
|
|
20230608,161000,162603858,717,717,717,717,0
|
|
20230608,160900,162603858,717,717,717,717,0
|
|
20230608,160800,162603858,717,717,717,717,4412
|
|
20230608,160700,162603858,717,717,717,717,0
|
|
20230608,160600,162603858,717,717,717,717,0
|
|
20230608,160500,162603858,717,717,717,717,0
|
|
20230608,160400,162603858,717,717,717,717,0
|
|
20230608,160300,162603858,717,717,717,717,0
|
|
20230608,160200,162603858,717,717,717,717,0
|
|
20230608,160100,162603858,717,717,717,717,0
|
|
20230608,160000,162603858,717,717,717,717,0
|
|
20230608,155900,162603858,717,717,717,717,0
|
|
20230608,155800,162603858,717,717,717,717,0
|
|
20230608,155700,162603858,717,717,717,717,0
|
|
20230608,155600,162603858,717,717,717,717,0
|
|
20230608,155500,162603858,717,717,717,717,0
|
|
20230608,155400,162603858,717,717,717,717,0
|
|
20230608,155300,162603858,717,717,717,717,0
|
|
20230608,155200,162603858,717,717,717,717,0
|
|
20230608,155100,162603858,717,717,717,717,0
|
|
20230608,155000,162603858,717,717,717,717,0
|
|
20230608,154900,162603858,717,717,717,717,0
|
|
20230608,154800,162603858,717,717,717,717,0
|
|
20230608,154700,162603858,717,717,717,717,0
|
|
20230608,154600,162603858,717,717,717,717,0
|
|
20230608,154500,162603858,717,717,717,717,0
|
|
20230608,154400,162603858,717,717,717,717,0
|
|
20230608,154300,162603858,717,717,717,717,0
|
|
20230608,154200,162603858,717,717,717,717,0
|
|
20230608,154100,162603858,717,717,717,717,0
|
|
20230608,154000,162603858,717,717,717,717,0
|
|
20230608,153900,162603858,717,717,717,717,0
|
|
20230608,153800,162603858,717,717,717,717,4412
|
|
20230608,153700,162603858,717,717,717,717,0
|
|
20230608,153600,162603858,717,717,717,717,0
|
|
20230608,153500,162603858,717,717,717,717,0
|
|
20230608,153400,162603858,717,717,717,717,0
|
|
20230608,153300,162603858,717,717,717,717,0
|
|
20230608,153200,162603858,717,717,717,717,0
|
|
20230608,153100,162603858,717,717,717,717,0
|
|
20230608,153000,162603858,717,717,717,717,4412
|
|
20230608,152900,159440454,719,719,719,719,0
|
|
20230608,152800,159440454,719,719,719,719,0
|
|
20230608,152700,159440454,719,719,719,719,0
|
|
20230608,152600,159440454,719,719,719,719,0
|
|
20230608,152500,159440454,719,719,719,719,0
|
|
20230608,152400,159440454,719,719,719,719,0
|
|
20230608,152300,159440454,719,719,719,719,0
|
|
20230608,152200,159440454,719,719,719,719,0
|
|
20230608,152100,159440454,719,719,719,719,0
|
|
20230608,152000,159440454,719,719,719,719,0
|
|
20230608,151900,159440454,719,719,719,719,0
|
|
20230608,151800,159440454,719,719,719,719,10
|
|
20230608,151700,159433264,719,719,719,719,338
|
|
20230608,151600,159190242,719,719,719,719,1
|
|
20230608,151500,159189523,719,719,719,719,60
|
|
20230608,151400,159146383,719,719,719,719,1
|
|
20230608,151300,159145664,719,719,719,719,398
|
|
20230608,151200,158859502,719,719,719,719,0
|
|
20230608,151100,158859502,719,719,719,719,100
|
|
20230608,151000,158787602,719,718,719,718,1605
|
|
20230608,150900,157635211,718,718,718,718,0
|
|
20230608,150800,157635211,718,718,718,718,0
|
|
20230608,150700,157635211,718,718,718,718,1
|
|
20230608,150600,157634493,717,717,717,717,1602
|
|
20230608,150500,156485859,717,717,717,717,1000
|
|
20230608,150400,155768859,717,717,717,717,871
|
|
20230608,150300,155144352,717,717,717,717,0
|
|
20230608,150200,155144352,717,717,717,717,0
|
|
20230608,150100,155144352,717,717,717,717,113
|
|
20230608,150000,155063331,717,717,717,717,2
|
|
20230608,145900,155061897,717,717,717,717,280
|
|
20230608,145800,154861137,717,717,717,717,69
|
|
20230608,145700,154811664,717,717,717,717,20
|
|
20230608,145600,154797324,717,717,717,717,100
|
|
20230608,145500,154725624,717,717,717,717,280
|
|
20230608,145400,154524864,717,717,717,717,501
|
|
20230608,145300,154165647,717,717,717,717,6
|
|
20230608,145200,154161345,717,717,717,717,3844
|
|
20230608,145100,151405197,717,717,717,717,1
|
|
20230608,145000,151404480,717,717,717,717,1
|
|
20230608,144900,151403763,717,717,717,717,12
|
|
20230608,144800,151395159,717,717,717,717,0
|
|
20230608,144700,151395159,717,717,717,716,1783
|
|
20230608,144600,150118474,717,717,717,717,153
|
|
20230608,144500,150008773,717,717,717,717,5624
|
|
20230608,144400,145976365,718,718,718,718,0
|
|
20230608,144300,145976365,718,718,718,718,0
|
|
20230608,144200,145976365,718,718,718,718,1
|
|
20230608,144100,145975647,718,718,718,717,54
|
|
20230608,144000,145936877,718,718,718,718,1
|
|
20230608,143900,145936159,718,718,718,718,0
|
|
20230608,143800,145936159,718,718,718,718,100
|
|
20230608,143700,145864359,718,715,718,715,2001
|
|
20230608,143600,144433641,715,715,715,715,0
|
|
20230608,143500,144433641,715,717,717,715,4993
|
|
20230608,143400,140860801,718,718,718,718,20
|
|
20230608,143300,140846441,718,718,718,718,50
|
|
20230608,143200,140810541,718,718,718,718,0
|
|
20230608,143100,140810541,718,718,718,718,650
|
|
20230608,143000,140343841,716,718,718,716,34
|
|
20230608,142900,140319431,718,718,718,718,0
|
|
20230608,142800,140319431,718,718,718,718,0
|
|
20230608,142700,140319431,718,718,718,718,3
|
|
20230608,142600,140317277,718,718,718,718,0
|
|
20230608,142500,140317277,718,718,718,718,0
|
|
20230608,142400,140317277,718,718,718,718,30
|
|
20230608,142300,140295737,718,718,718,718,0
|
|
20230608,142200,140295737,718,718,718,718,1
|
|
20230608,142100,140295019,718,718,718,718,0
|
|
20230608,142000,140295019,718,718,718,718,0
|
|
20230608,141900,140295019,718,718,718,718,1
|
|
20230608,141800,140294301,718,718,718,718,0
|
|
20230608,141700,140294301,718,718,718,718,0
|
|
20230608,141600,140294301,718,718,718,718,1
|
|
20230608,141500,140293583,716,716,716,716,0
|
|
20230608,141400,140293583,716,716,716,716,0
|
|
20230608,141300,140293583,716,716,716,716,0
|
|
20230608,141200,140293583,716,717,717,716,1214
|
|
20230608,141100,139424259,718,718,718,718,0
|
|
20230608,141000,139424259,718,718,718,718,0
|
|
20230608,140900,139424259,718,718,718,718,2
|
|
20230608,140800,139422823,718,718,718,718,80
|
|
20230608,140700,139365383,718,718,718,718,0
|
|
20230608,140600,139365383,718,718,718,718,0
|
|
20230608,140500,139365383,718,718,718,718,0
|
|
20230608,140400,139365383,718,718,718,718,0
|
|
20230608,140300,139365383,718,718,718,718,50
|
|
20230608,140200,139329483,718,718,718,718,0
|
|
20230608,140100,139329483,718,718,718,715,1464
|
|
20230608,140000,138281062,718,718,718,718,0
|
|
20230608,135900,138281062,718,718,718,718,0
|
|
20230608,135800,138281062,718,718,718,718,10
|
|
20230608,135700,138273882,718,717,718,717,34
|
|
20230608,135600,138249503,717,717,717,717,277
|
|
20230608,135500,138050894,715,715,715,715,0
|
|
20230608,135400,138050894,715,715,715,715,0
|
|
20230608,135300,138050894,715,717,717,715,25100
|
|
20230608,135200,120092688,717,717,717,717,1235
|
|
20230608,135100,119207193,717,717,717,717,70
|
|
20230608,135000,119157003,717,717,717,717,0
|
|
20230608,134900,119157003,717,717,717,717,1657
|
|
20230608,134800,117968934,718,718,718,718,0
|
|
20230608,134700,117968934,718,718,718,718,18
|
|
20230608,134600,117956010,718,718,718,718,20
|
|
20230608,134500,117941650,718,718,718,718,6
|
|
20230608,134400,117937342,718,718,718,718,1
|
|
20230608,134300,117936624,718,717,718,717,38
|
|
20230608,134200,117909377,718,719,719,718,2
|
|
20230608,134100,117907940,716,717,717,716,549
|
|
20230608,134000,117514855,717,718,718,717,951
|
|
20230608,133900,116832562,719,719,719,719,0
|
|
20230608,133800,116832562,719,719,719,719,3
|
|
20230608,133700,116830405,718,718,718,718,1
|
|
20230608,133600,116829687,719,719,719,719,0
|
|
20230608,133500,116829687,719,719,719,719,0
|
|
20230608,133400,116829687,719,719,719,719,1
|
|
20230608,133300,116828968,717,717,717,717,0
|
|
20230608,133200,116828968,717,717,717,717,94
|
|
20230608,133100,116761570,717,717,717,717,106
|
|
20230608,133000,116685568,719,719,719,719,0
|
|
20230608,132900,116685568,719,719,719,718,11
|
|
20230608,132800,116677667,719,719,719,719,3
|
|
20230608,132700,116675510,719,719,719,719,1
|
|
20230608,132600,116674791,716,719,719,716,25044
|
|
20230608,132500,98721446,719,719,719,719,1
|
|
20230608,132400,98720727,719,719,719,719,3
|
|
20230608,132300,98718570,719,719,719,719,0
|
|
20230608,132200,98718570,719,719,719,719,153
|
|
20230608,132100,98608563,719,719,719,719,357
|
|
20230608,132000,98351880,720,720,720,720,0
|
|
20230608,131900,98351880,720,720,720,720,0
|
|
20230608,131800,98351880,720,720,720,720,0
|
|
20230608,131700,98351880,720,720,720,720,0
|
|
20230608,131600,98351880,720,720,720,720,10
|
|
20230608,131500,98344680,720,720,720,720,0
|
|
20230608,131400,98344680,720,720,720,720,47
|
|
20230608,131300,98310840,720,720,720,720,0
|
|
20230608,131200,98310840,720,719,720,719,5305
|
|
20230608,131100,94496542,720,720,720,720,79
|
|
20230608,131000,94439662,720,720,720,720,0
|
|
20230608,130900,94439662,720,720,720,720,50
|
|
20230608,130800,94403662,720,720,720,720,1
|
|
20230608,130700,94402942,719,719,719,719,0
|
|
20230608,130600,94402942,719,719,719,719,0
|
|
20230608,130500,94402942,719,719,719,719,0
|
|
20230608,130400,94402942,719,719,719,719,0
|
|
20230608,130300,94402942,719,719,719,719,0
|
|
20230608,130200,94402942,719,719,719,719,1945
|
|
20230608,130100,93004487,720,720,720,719,975
|
|
20230608,130000,92303460,720,720,720,720,1
|
|
20230608,125900,92302740,719,719,719,719,363
|
|
20230608,125800,92041743,719,719,719,719,500
|
|
20230608,125700,91682243,719,719,719,719,0
|
|
20230608,125600,91682243,719,719,719,719,0
|
|
20230608,125500,91682243,719,719,719,719,6
|
|
20230608,125400,91677929,719,719,719,719,0
|
|
20230608,125300,91677929,719,719,719,719,0
|
|
20230608,125200,91677929,719,719,719,719,0
|
|
20230608,125100,91677929,719,719,719,719,5000
|
|
20230608,125000,88082929,718,718,718,718,0
|
|
20230608,124900,88082929,718,718,718,718,0
|
|
20230608,124800,88082929,718,718,718,718,0
|
|
20230608,124700,88082929,718,718,718,718,0
|
|
20230608,124600,88082929,718,718,718,718,11331
|
|
20230608,124500,79947271,717,717,717,717,446
|
|
20230608,124400,79627489,717,717,717,717,239
|
|
20230608,124300,79456126,717,717,717,717,375
|
|
20230608,124200,79187251,717,717,717,717,241
|
|
20230608,124100,79014454,717,718,718,717,1163
|
|
20230608,124000,78180438,718,718,718,718,1
|
|
20230608,123900,78179720,717,717,717,717,0
|
|
20230608,123800,78179720,717,717,717,717,0
|
|
20230608,123700,78179720,717,717,717,717,0
|
|
20230608,123600,78179720,717,717,717,717,1503
|
|
20230608,123500,77102069,717,717,717,717,13
|
|
20230608,123400,77092748,717,717,717,717,0
|
|
20230608,123300,77092748,717,717,717,717,0
|
|
20230608,123200,77092748,717,717,717,717,100
|
|
20230608,123100,77021048,717,717,717,717,0
|
|
20230608,123000,77021048,717,717,717,717,0
|
|
20230608,122900,77021048,717,717,717,717,0
|
|
20230608,122800,77021048,717,717,717,717,0
|
|
20230608,122700,77021048,717,717,717,717,0
|
|
20230608,122600,77021048,717,717,717,717,0
|
|
20230608,122500,77021048,717,717,717,717,0
|
|
20230608,122400,77021048,717,717,717,717,1612
|
|
20230608,122300,75865244,718,718,718,718,20
|
|
20230608,122200,75850884,718,718,718,718,50
|
|
20230608,122100,75814984,718,718,718,718,0
|
|
20230608,122000,75814984,718,718,718,718,6
|
|
20230608,121900,75810676,718,718,718,718,4
|
|
20230608,121800,75807804,716,716,716,716,0
|
|
20230608,121700,75807804,716,717,717,716,75
|
|
20230608,121600,75754086,718,718,718,718,0
|
|
20230608,121500,75754086,718,718,718,718,0
|
|
20230608,121400,75754086,718,718,718,718,0
|
|
20230608,121300,75754086,718,718,718,718,30
|
|
20230608,121200,75732546,718,718,718,718,0
|
|
20230608,121100,75732546,718,718,718,718,1
|
|
20230608,121000,75731828,718,718,718,718,0
|
|
20230608,120900,75731828,718,718,718,718,13
|
|
20230608,120800,75722494,718,718,718,718,33
|
|
20230608,120700,75698800,718,718,718,718,10
|
|
20230608,120600,75691620,718,718,718,718,0
|
|
20230608,120500,75691620,718,718,718,718,0
|
|
20230608,120400,75691620,718,717,718,717,5425
|
|
20230608,120300,71801470,718,718,718,718,5000
|
|
20230608,120200,68211470,717,717,717,717,0
|
|
20230608,120100,68211470,717,717,717,717,1
|
|
20230608,120000,68210753,717,717,717,717,0
|
|
20230608,115900,68210753,717,717,717,717,22
|
|
20230608,115800,68194979,718,718,718,718,3
|
|
20230608,115700,68192825,718,718,718,718,64
|
|
20230608,115600,68146873,718,718,718,718,179
|
|
20230608,115500,68018351,718,718,718,718,0
|
|
20230608,115400,68018351,718,718,718,718,0
|
|
20230608,115300,68018351,718,718,718,718,77
|
|
20230608,115200,67963065,718,718,718,717,277
|
|
20230608,115100,67764418,718,718,718,718,50
|
|
20230608,115000,67728518,718,718,718,718,301
|
|
20230608,114900,67512400,718,718,718,718,0
|
|
20230608,114800,67512400,718,718,718,718,1500
|
|
20230608,114700,66435400,718,718,718,718,0
|
|
20230608,114600,66435400,718,718,718,718,15
|
|
20230608,114500,66424630,718,718,718,718,0
|
|
20230608,114400,66424630,718,718,718,718,11
|
|
20230608,114300,66416732,718,718,718,718,0
|
|
20230608,114200,66416732,718,718,718,718,0
|
|
20230608,114100,66416732,718,718,718,718,0
|
|
20230608,114000,66416732,718,718,718,718,100
|
|
20230608,113900,66344932,718,718,718,718,0
|
|
20230608,113800,66344932,718,718,718,718,0
|
|
20230608,113700,66344932,718,718,718,718,569
|
|
20230608,113600,65936390,718,718,718,718,0
|
|
20230608,113500,65936390,718,718,718,718,600
|
|
20230608,113400,65505590,720,720,720,720,40
|
|
20230608,113300,65476790,720,720,720,720,49
|
|
20230608,113200,65441510,720,720,720,720,0
|
|
20230608,113100,65441510,720,720,720,720,1
|
|
20230608,113000,65440790,720,720,720,720,2
|
|
20230608,112900,65439350,720,720,720,720,0
|
|
20230608,112800,65439350,720,720,720,720,1
|
|
20230608,112700,65438630,716,717,717,716,200
|
|
20230608,112600,65295412,720,718,720,716,2940
|
|
20230608,112500,63189993,720,720,720,720,9
|
|
20230608,112400,63183513,720,720,720,720,448
|
|
20230608,112300,62860953,720,720,720,720,0
|
|
20230608,112200,62860953,720,720,720,720,88
|
|
20230608,112100,62797593,720,720,720,720,0
|
|
20230608,112000,62797593,720,720,720,720,0
|
|
20230608,111900,62797593,720,720,720,720,0
|
|
20230608,111800,62797593,720,720,720,720,3
|
|
20230608,111700,62795433,717,717,717,717,0
|
|
20230608,111600,62795433,717,718,718,717,2202
|
|
20230608,111500,61216399,719,719,719,719,2
|
|
20230608,111400,61214961,718,718,718,718,7
|
|
20230608,111300,61209935,718,718,718,718,4
|
|
20230608,111200,61207063,719,719,719,719,1
|
|
20230608,111100,61206344,720,720,720,720,500
|
|
20230608,111000,60846344,716,716,716,716,0
|
|
20230608,110900,60846344,716,716,716,716,0
|
|
20230608,110800,60846344,716,716,716,716,0
|
|
20230608,110700,60846344,716,720,720,716,15096
|
|
20230608,110600,50017596,721,721,721,721,30
|
|
20230608,110500,49995966,721,721,721,721,0
|
|
20230608,110400,49995966,721,721,721,721,1
|
|
20230608,110300,49995245,720,720,720,720,0
|
|
20230608,110200,49995245,720,720,720,720,430
|
|
20230608,110100,49685645,719,719,719,719,0
|
|
20230608,110000,49685645,719,719,719,719,10380
|
|
20230608,105900,42222425,719,719,719,719,0
|
|
20230608,105800,42222425,719,719,719,719,400
|
|
20230608,105700,41934825,720,720,720,720,0
|
|
20230608,105600,41934825,720,720,720,720,0
|
|
20230608,105500,41934825,720,720,720,720,2742
|
|
20230608,105400,39960585,720,720,720,720,0
|
|
20230608,105300,39960585,720,720,720,720,2
|
|
20230608,105200,39959145,720,720,720,720,0
|
|
20230608,105100,39959145,720,720,720,720,200
|
|
20230608,105000,39815145,720,720,720,720,205
|
|
20230608,104900,39667545,720,720,720,720,0
|
|
20230608,104800,39667545,720,720,720,720,1
|
|
20230608,104700,39666825,719,719,719,719,5
|
|
20230608,104600,39663230,719,719,719,719,0
|
|
20230608,104500,39663230,719,719,719,719,0
|
|
20230608,104400,39663230,719,719,719,719,0
|
|
20230608,104300,39663230,719,719,719,719,396
|
|
20230608,104200,39378506,719,719,719,719,843
|
|
20230608,104100,38772389,719,719,719,719,3
|
|
20230608,104000,38770232,719,719,719,719,0
|
|
20230608,103900,38770232,719,719,719,719,0
|
|
20230608,103800,38770232,719,719,719,719,100
|
|
20230608,103700,38698332,720,720,720,720,10
|
|
20230608,103600,38691132,719,720,720,719,1265
|
|
20230608,103500,37781595,719,719,719,719,135
|
|
20230608,103400,37684530,719,720,720,719,147
|
|
20230608,103300,37578767,720,720,720,720,100
|
|
20230608,103200,37506767,720,720,720,720,0
|
|
20230608,103100,37506767,720,720,720,720,50
|
|
20230608,103000,37470767,720,720,720,720,0
|
|
20230608,102900,37470767,720,720,720,720,50
|
|
20230608,102800,37434767,720,720,720,720,0
|
|
20230608,102700,37434767,720,720,720,720,110
|
|
20230608,102600,37355567,720,720,720,720,270
|
|
20230608,102500,37161167,721,721,721,721,0
|
|
20230608,102400,37161167,721,721,721,721,80
|
|
20230608,102300,37103487,721,721,721,721,0
|
|
20230608,102200,37103487,721,720,721,720,1272
|
|
20230608,102100,36187646,720,720,720,720,124
|
|
20230608,102000,36098366,720,720,720,720,0
|
|
20230608,101900,36098366,720,720,720,720,10
|
|
20230608,101800,36091166,720,720,720,720,0
|
|
20230608,101700,36091166,720,720,720,720,3
|
|
20230608,101600,36089006,720,720,720,720,0
|
|
20230608,101500,36089006,720,720,720,720,695
|
|
20230608,101400,35588606,720,720,720,720,13
|
|
20230608,101300,35579246,721,721,721,721,0
|
|
20230608,101200,35579246,721,721,721,721,0
|
|
20230608,101100,35579246,721,721,721,721,1
|
|
20230608,101000,35578525,720,720,720,720,77
|
|
20230608,100900,35523085,721,721,721,721,0
|
|
20230608,100800,35523085,721,719,721,719,293
|
|
20230608,100700,35312416,720,720,720,720,292
|
|
20230608,100600,35102176,722,722,722,722,0
|
|
20230608,100500,35102176,722,722,722,722,0
|
|
20230608,100400,35102176,722,722,722,722,38
|
|
20230608,100300,35074740,722,720,722,720,1252
|
|
20230608,100200,34173298,720,720,720,720,1000
|
|
20230608,100100,33453298,720,720,720,720,0
|
|
20230608,100000,33453298,720,720,720,720,0
|
|
20230608,095900,33453298,720,720,720,720,0
|
|
20230608,095800,33453298,720,720,720,720,0
|
|
20230608,095700,33453298,720,720,720,720,150
|
|
20230608,095600,33345298,722,722,722,722,0
|
|
20230608,095500,33345298,722,722,722,722,1
|
|
20230608,095400,33344576,720,720,720,720,0
|
|
20230608,095300,33344576,720,720,720,719,1214
|
|
20230608,095200,32470497,720,720,720,720,0
|
|
20230608,095100,32470497,720,720,720,720,787
|
|
20230608,095000,31903857,720,720,720,720,0
|
|
20230608,094900,31903857,720,720,720,720,1026
|
|
20230608,094800,31165137,720,722,722,720,191
|
|
20230608,094700,31027615,719,719,719,719,0
|
|
20230608,094600,31027615,719,719,719,719,500
|
|
20230608,094500,30668115,719,719,719,719,0
|
|
20230608,094400,30668115,719,719,719,719,0
|
|
20230608,094300,30668115,719,720,720,719,1390
|
|
20230608,094200,29667476,721,721,721,721,1
|
|
20230608,094100,29666755,721,722,722,721,501
|
|
20230608,094000,29305533,723,723,723,723,0
|
|
20230608,093900,29305533,723,723,723,723,0
|
|
20230608,093800,29305533,723,721,723,721,283
|
|
20230608,093700,29101284,721,721,721,721,0
|
|
20230608,093600,29101284,721,721,721,721,10
|
|
20230608,093500,29094074,721,721,721,721,6
|
|
20230608,093400,29089748,720,721,721,720,304
|
|
20230608,093300,28870567,722,722,722,722,0
|
|
20230608,093200,28870567,722,722,722,722,1
|
|
20230608,093100,28869845,722,723,723,720,2005
|
|
20230608,093000,27426195,723,723,723,723,0
|
|
20230608,092900,27426195,723,722,723,722,9
|
|
20230608,092800,27419692,721,721,721,721,0
|
|
20230608,092700,27419692,721,721,721,721,0
|
|
20230608,092600,27419692,721,721,721,721,500
|
|
20230608,092500,27059192,722,722,722,722,1
|
|
20230608,092400,27058470,720,720,720,720,30
|
|
20230608,092300,27036870,722,722,722,722,5
|
|
20230608,092200,27033260,722,722,722,722,3
|
|
20230608,092100,27031094,723,722,723,722,1895
|
|
20230608,092000,25662404,722,722,722,722,5
|
|
20230608,091900,25658794,717,717,717,717,1
|
|
20230608,091800,25658077,723,718,723,718,1379
|
|
20230608,091700,24665055,718,716,718,716,1070
|
|
20230608,091600,23898733,717,719,719,715,15212
|
|
20230608,091500,13005828,719,719,719,719,1285
|
|
20230608,091400,12081913,723,723,723,723,1
|
|
20230608,091300,12081190,720,720,720,720,1018
|
|
20230608,091200,11348230,720,719,720,719,1001
|
|
20230608,091100,10628510,720,720,720,719,2003
|
|
20230608,091000,9188349,719,719,720,719,407
|
|
20230608,090900,8895314,720,721,721,719,1626
|
|
20230608,090800,7725593,720,721,721,720,3957
|
|
20230608,090700,4875155,723,723,723,721,306
|
|
20230608,090600,4654517,723,722,723,722,491
|
|
20230608,090500,4299544,724,724,724,724,0
|
|
20230608,090400,4299544,724,724,724,724,1
|
|
20230608,090300,4298820,721,721,721,721,2000
|
|
20230608,090200,2856820,721,721,721,721,28
|
|
20230608,090100,2836632,724,724,724,724,1407
|
|
20230608,090000,1817964,724,724,724,724,2511
|