773 lines
34 KiB
CSV
773 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,215000,403847522,906,906,906,906,15704
|
|
20230609,214900,403847522,906,906,906,906,0
|
|
20230609,214800,403847522,906,906,906,906,0
|
|
20230609,214700,403847522,906,906,906,906,0
|
|
20230609,214600,403847522,906,906,906,906,0
|
|
20230609,214500,403847522,906,906,906,906,0
|
|
20230609,214400,403847522,906,906,906,906,0
|
|
20230609,214300,403847522,906,906,906,906,0
|
|
20230609,214200,403847522,906,906,906,906,0
|
|
20230609,214100,403847522,906,906,906,906,0
|
|
20230609,214000,403847522,906,906,906,906,0
|
|
20230609,213900,403847522,906,906,906,906,0
|
|
20230609,213800,403847522,906,906,906,906,0
|
|
20230609,213700,403847522,906,906,906,906,0
|
|
20230609,213600,403847522,906,906,906,906,0
|
|
20230609,213500,403847522,906,906,906,906,0
|
|
20230609,213400,403847522,906,906,906,906,0
|
|
20230609,213300,403847522,906,906,906,906,0
|
|
20230609,213200,403847522,906,906,906,906,0
|
|
20230609,213100,403847522,906,906,906,906,0
|
|
20230609,213000,403847522,906,906,906,906,0
|
|
20230609,212900,403847522,906,906,906,906,0
|
|
20230609,212800,403847522,906,906,906,906,0
|
|
20230609,212700,403847522,906,906,906,906,0
|
|
20230609,212600,403847522,906,906,906,906,0
|
|
20230609,212500,403847522,906,906,906,906,0
|
|
20230609,212400,403847522,906,906,906,906,0
|
|
20230609,212300,403847522,906,906,906,906,0
|
|
20230609,212200,403847522,906,906,906,906,0
|
|
20230609,212100,403847522,906,906,906,906,0
|
|
20230609,212000,403847522,906,906,906,906,15704
|
|
20230609,211900,403847522,906,906,906,906,0
|
|
20230609,211800,403847522,906,906,906,906,0
|
|
20230609,211700,403847522,906,906,906,906,0
|
|
20230609,211600,403847522,906,906,906,906,0
|
|
20230609,211500,403847522,906,906,906,906,0
|
|
20230609,211400,403847522,906,906,906,906,0
|
|
20230609,211300,403847522,906,906,906,906,0
|
|
20230609,211200,403847522,906,906,906,906,0
|
|
20230609,211100,403847522,906,906,906,906,0
|
|
20230609,211000,403847522,906,906,906,906,0
|
|
20230609,210900,403847522,906,906,906,906,0
|
|
20230609,210800,403847522,906,906,906,906,0
|
|
20230609,210700,403847522,906,906,906,906,0
|
|
20230609,210600,403847522,906,906,906,906,0
|
|
20230609,210500,403847522,906,906,906,906,0
|
|
20230609,210400,403847522,906,906,906,906,0
|
|
20230609,210300,403847522,906,906,906,906,0
|
|
20230609,210200,403847522,906,906,906,906,0
|
|
20230609,210100,403847522,906,906,906,906,0
|
|
20230609,210000,403847522,906,906,906,906,0
|
|
20230609,205900,403847522,906,906,906,906,0
|
|
20230609,205800,403847522,906,906,906,906,0
|
|
20230609,205700,403847522,906,906,906,906,0
|
|
20230609,205600,403847522,906,906,906,906,0
|
|
20230609,205500,403847522,906,906,906,906,0
|
|
20230609,205400,403847522,906,906,906,906,0
|
|
20230609,205300,403847522,906,906,906,906,0
|
|
20230609,205200,403847522,906,906,906,906,0
|
|
20230609,205100,403847522,906,906,906,906,0
|
|
20230609,205000,403847522,906,906,906,906,15704
|
|
20230609,204900,403847522,906,906,906,906,0
|
|
20230609,204800,403847522,906,906,906,906,0
|
|
20230609,204700,403847522,906,906,906,906,0
|
|
20230609,204600,403847522,906,906,906,906,0
|
|
20230609,204500,403847522,906,906,906,906,0
|
|
20230609,204400,403847522,906,906,906,906,0
|
|
20230609,204300,403847522,906,906,906,906,0
|
|
20230609,204200,403847522,906,906,906,906,0
|
|
20230609,204100,403847522,906,906,906,906,0
|
|
20230609,204000,403847522,906,906,906,906,0
|
|
20230609,203900,403847522,906,906,906,906,0
|
|
20230609,203800,403847522,906,906,906,906,0
|
|
20230609,203700,403847522,906,906,906,906,0
|
|
20230609,203600,403847522,906,906,906,906,0
|
|
20230609,203500,403847522,906,906,906,906,0
|
|
20230609,203400,403847522,906,906,906,906,0
|
|
20230609,203300,403847522,906,906,906,906,0
|
|
20230609,203200,403847522,906,906,906,906,0
|
|
20230609,203100,403847522,906,906,906,906,0
|
|
20230609,203000,403847522,906,906,906,906,0
|
|
20230609,202900,403847522,906,906,906,906,0
|
|
20230609,202800,403847522,906,906,906,906,0
|
|
20230609,202700,403847522,906,906,906,906,0
|
|
20230609,202600,403847522,906,906,906,906,0
|
|
20230609,202500,403847522,906,906,906,906,0
|
|
20230609,202400,403847522,906,906,906,906,0
|
|
20230609,202300,403847522,906,906,906,906,0
|
|
20230609,202200,403847522,906,906,906,906,0
|
|
20230609,202100,403847522,906,906,906,906,0
|
|
20230609,202000,403847522,906,906,906,906,15704
|
|
20230609,201900,403847522,906,906,906,906,0
|
|
20230609,201800,403847522,906,906,906,906,0
|
|
20230609,201700,403847522,906,906,906,906,0
|
|
20230609,201600,403847522,906,906,906,906,0
|
|
20230609,201500,403847522,906,906,906,906,0
|
|
20230609,201400,403847522,906,906,906,906,0
|
|
20230609,201300,403847522,906,906,906,906,0
|
|
20230609,201200,403847522,906,906,906,906,0
|
|
20230609,201100,403847522,906,906,906,906,0
|
|
20230609,201000,403847522,906,906,906,906,0
|
|
20230609,200900,403847522,906,906,906,906,0
|
|
20230609,200800,403847522,906,906,906,906,0
|
|
20230609,200700,403847522,906,906,906,906,0
|
|
20230609,200600,403847522,906,906,906,906,0
|
|
20230609,200500,403847522,906,906,906,906,0
|
|
20230609,200400,403847522,906,906,906,906,0
|
|
20230609,200300,403847522,906,906,906,906,0
|
|
20230609,200200,403847522,906,906,906,906,0
|
|
20230609,200100,403847522,906,906,906,906,0
|
|
20230609,200000,403847522,906,906,906,906,0
|
|
20230609,195900,403847522,906,906,906,906,0
|
|
20230609,195800,403847522,906,906,906,906,0
|
|
20230609,195700,403847522,906,906,906,906,0
|
|
20230609,195600,403847522,906,906,906,906,0
|
|
20230609,195500,403847522,906,906,906,906,0
|
|
20230609,195400,403847522,906,906,906,906,0
|
|
20230609,195300,403847522,906,906,906,906,0
|
|
20230609,195200,403847522,906,906,906,906,0
|
|
20230609,195100,403847522,906,906,906,906,0
|
|
20230609,195000,403847522,906,906,906,906,15704
|
|
20230609,194900,403847522,906,906,906,906,0
|
|
20230609,194800,403847522,906,906,906,906,0
|
|
20230609,194700,403847522,906,906,906,906,0
|
|
20230609,194600,403847522,906,906,906,906,0
|
|
20230609,194500,403847522,906,906,906,906,0
|
|
20230609,194400,403847522,906,906,906,906,0
|
|
20230609,194300,403847522,906,906,906,906,0
|
|
20230609,194200,403847522,906,906,906,906,0
|
|
20230609,194100,403847522,906,906,906,906,0
|
|
20230609,194000,403847522,906,906,906,906,0
|
|
20230609,193900,403847522,906,906,906,906,0
|
|
20230609,193800,403847522,906,906,906,906,0
|
|
20230609,193700,403847522,906,906,906,906,0
|
|
20230609,193600,403847522,906,906,906,906,0
|
|
20230609,193500,403847522,906,906,906,906,0
|
|
20230609,193400,403847522,906,906,906,906,0
|
|
20230609,193300,403847522,906,906,906,906,0
|
|
20230609,193200,403847522,906,906,906,906,0
|
|
20230609,193100,403847522,906,906,906,906,0
|
|
20230609,193000,403847522,906,906,906,906,0
|
|
20230609,192900,403847522,906,906,906,906,0
|
|
20230609,192800,403847522,906,906,906,906,0
|
|
20230609,192700,403847522,906,906,906,906,0
|
|
20230609,192600,403847522,906,906,906,906,0
|
|
20230609,192500,403847522,906,906,906,906,0
|
|
20230609,192400,403847522,906,906,906,906,0
|
|
20230609,192300,403847522,906,906,906,906,0
|
|
20230609,192200,403847522,906,906,906,906,0
|
|
20230609,192100,403847522,906,906,906,906,0
|
|
20230609,192000,403847522,906,906,906,906,15704
|
|
20230609,191900,403847522,906,906,906,906,0
|
|
20230609,191800,403847522,906,906,906,906,0
|
|
20230609,191700,403847522,906,906,906,906,0
|
|
20230609,191600,403847522,906,906,906,906,0
|
|
20230609,191500,403847522,906,906,906,906,0
|
|
20230609,191400,403847522,906,906,906,906,0
|
|
20230609,191300,403847522,906,906,906,906,0
|
|
20230609,191200,403847522,906,906,906,906,0
|
|
20230609,191100,403847522,906,906,906,906,0
|
|
20230609,191000,403847522,906,906,906,906,0
|
|
20230609,190900,403847522,906,906,906,906,0
|
|
20230609,190800,403847522,906,906,906,906,0
|
|
20230609,190700,403847522,906,906,906,906,0
|
|
20230609,190600,403847522,906,906,906,906,0
|
|
20230609,190500,403847522,906,906,906,906,0
|
|
20230609,190400,403847522,906,906,906,906,0
|
|
20230609,190300,403847522,906,906,906,906,0
|
|
20230609,190200,403847522,906,906,906,906,0
|
|
20230609,190100,403847522,906,906,906,906,0
|
|
20230609,190000,403847522,906,906,906,906,0
|
|
20230609,185900,403847522,906,906,906,906,0
|
|
20230609,185800,403847522,906,906,906,906,0
|
|
20230609,185700,403847522,906,906,906,906,0
|
|
20230609,185600,403847522,906,906,906,906,0
|
|
20230609,185500,403847522,906,906,906,906,0
|
|
20230609,185400,403847522,906,906,906,906,0
|
|
20230609,185300,403847522,906,906,906,906,0
|
|
20230609,185200,403847522,906,906,906,906,0
|
|
20230609,185100,403847522,906,906,906,906,0
|
|
20230609,185000,403847522,906,906,906,906,15704
|
|
20230609,184900,403847522,906,906,906,906,0
|
|
20230609,184800,403847522,906,906,906,906,0
|
|
20230609,184700,403847522,906,906,906,906,0
|
|
20230609,184600,403847522,906,906,906,906,0
|
|
20230609,184500,403847522,906,906,906,906,0
|
|
20230609,184400,403847522,906,906,906,906,0
|
|
20230609,184300,403847522,906,906,906,906,0
|
|
20230609,184200,403847522,906,906,906,906,0
|
|
20230609,184100,403847522,906,906,906,906,0
|
|
20230609,184000,403847522,906,906,906,906,0
|
|
20230609,183900,403847522,906,906,906,906,0
|
|
20230609,183800,403847522,906,906,906,906,0
|
|
20230609,183700,403847522,906,906,906,906,0
|
|
20230609,183600,403847522,906,906,906,906,0
|
|
20230609,183500,403847522,906,906,906,906,0
|
|
20230609,183400,403847522,906,906,906,906,0
|
|
20230609,183300,403847522,906,906,906,906,0
|
|
20230609,183200,403847522,906,906,906,906,0
|
|
20230609,183100,403847522,906,906,906,906,0
|
|
20230609,183000,403847522,906,906,906,906,0
|
|
20230609,182900,403847522,906,906,906,906,0
|
|
20230609,182800,403847522,906,906,906,906,0
|
|
20230609,182700,403847522,906,906,906,906,0
|
|
20230609,182600,403847522,906,906,906,906,0
|
|
20230609,182500,403847522,906,906,906,906,0
|
|
20230609,182400,403847522,906,906,906,906,0
|
|
20230609,182300,403847522,906,906,906,906,0
|
|
20230609,182200,403847522,906,906,906,906,0
|
|
20230609,182100,403847522,906,906,906,906,0
|
|
20230609,182000,403847522,906,906,906,906,15704
|
|
20230609,181900,403847522,906,906,906,906,0
|
|
20230609,181800,403847522,906,906,906,906,0
|
|
20230609,181700,403847522,906,906,906,906,0
|
|
20230609,181600,403847522,906,906,906,906,0
|
|
20230609,181500,403847522,906,906,906,906,0
|
|
20230609,181400,403847522,906,906,906,906,0
|
|
20230609,181300,403847522,906,906,906,906,0
|
|
20230609,181200,403847522,906,906,906,906,0
|
|
20230609,181100,403847522,906,906,906,906,0
|
|
20230609,181000,403847522,906,906,906,906,0
|
|
20230609,180900,403847522,906,906,906,906,0
|
|
20230609,180800,403847522,906,906,906,906,0
|
|
20230609,180700,403847522,906,906,906,906,0
|
|
20230609,180600,403847522,906,906,906,906,0
|
|
20230609,180500,403847522,906,906,906,906,0
|
|
20230609,180400,403847522,906,906,906,906,0
|
|
20230609,180300,403847522,906,906,906,906,0
|
|
20230609,180200,403847522,906,906,906,906,0
|
|
20230609,180100,403847522,906,906,906,906,0
|
|
20230609,180000,403847522,906,906,906,906,0
|
|
20230609,175900,403847522,906,906,906,906,0
|
|
20230609,175800,403847522,906,906,906,906,0
|
|
20230609,175700,403847522,906,906,906,906,0
|
|
20230609,175600,403847522,906,906,906,906,0
|
|
20230609,175500,403847522,906,906,906,906,0
|
|
20230609,175400,403847522,906,906,906,906,0
|
|
20230609,175300,403847522,906,906,906,906,0
|
|
20230609,175200,403847522,906,906,906,906,0
|
|
20230609,175100,403847522,906,906,906,906,0
|
|
20230609,175000,403847522,906,906,906,906,15704
|
|
20230609,174900,403847522,906,906,906,906,0
|
|
20230609,174800,403847522,906,906,906,906,0
|
|
20230609,174700,403847522,906,906,906,906,0
|
|
20230609,174600,403847522,906,906,906,906,0
|
|
20230609,174500,403847522,906,906,906,906,0
|
|
20230609,174400,403847522,906,906,906,906,0
|
|
20230609,174300,403847522,906,906,906,906,0
|
|
20230609,174200,403847522,906,906,906,906,0
|
|
20230609,174100,403847522,906,906,906,906,0
|
|
20230609,174000,403847522,906,906,906,906,0
|
|
20230609,173900,403847522,906,906,906,906,0
|
|
20230609,173800,403847522,906,906,906,906,0
|
|
20230609,173700,403847522,906,906,906,906,0
|
|
20230609,173600,403847522,906,906,906,906,0
|
|
20230609,173500,403847522,906,906,906,906,0
|
|
20230609,173400,403847522,906,906,906,906,0
|
|
20230609,173300,403847522,906,906,906,906,0
|
|
20230609,173200,403847522,906,906,906,906,0
|
|
20230609,173100,403847522,906,906,906,906,0
|
|
20230609,173000,403847522,906,906,906,906,0
|
|
20230609,172900,403847522,906,906,906,906,0
|
|
20230609,172800,403847522,906,906,906,906,0
|
|
20230609,172700,403847522,906,906,906,906,0
|
|
20230609,172600,403847522,906,906,906,906,0
|
|
20230609,172500,403847522,906,906,906,906,0
|
|
20230609,172400,403847522,906,906,906,906,0
|
|
20230609,172300,403847522,906,906,906,906,0
|
|
20230609,172200,403847522,906,906,906,906,0
|
|
20230609,172100,403847522,906,906,906,906,0
|
|
20230609,172000,403847522,906,906,906,906,15704
|
|
20230609,171900,403847522,906,906,906,906,0
|
|
20230609,171800,403847522,906,906,906,906,0
|
|
20230609,171700,403847522,906,906,906,906,0
|
|
20230609,171600,403847522,906,906,906,906,0
|
|
20230609,171500,403847522,906,906,906,906,0
|
|
20230609,171400,403847522,906,906,906,906,0
|
|
20230609,171300,403847522,906,906,906,906,0
|
|
20230609,171200,403847522,906,906,906,906,0
|
|
20230609,171100,403847522,906,906,906,906,0
|
|
20230609,171000,403847522,906,906,906,906,0
|
|
20230609,170900,403847522,906,906,906,906,0
|
|
20230609,170800,403847522,906,906,906,906,0
|
|
20230609,170700,403847522,906,906,906,906,0
|
|
20230609,170600,403847522,906,906,906,906,0
|
|
20230609,170500,403847522,906,906,906,906,0
|
|
20230609,170400,403847522,906,906,906,906,0
|
|
20230609,170300,403847522,906,906,906,906,0
|
|
20230609,170200,403847522,906,906,906,906,0
|
|
20230609,170100,403847522,906,906,906,906,0
|
|
20230609,170000,403847522,906,906,906,906,0
|
|
20230609,165900,403847522,906,906,906,906,0
|
|
20230609,165800,403847522,906,906,906,906,0
|
|
20230609,165700,403847522,906,906,906,906,0
|
|
20230609,165600,403847522,906,906,906,906,0
|
|
20230609,165500,403847522,906,906,906,906,0
|
|
20230609,165400,403847522,906,906,906,906,0
|
|
20230609,165300,403847522,906,906,906,906,0
|
|
20230609,165200,403847522,906,906,906,906,0
|
|
20230609,165100,403847522,906,906,906,906,0
|
|
20230609,165000,403847522,906,906,906,906,15704
|
|
20230609,164900,403847522,906,906,906,906,0
|
|
20230609,164800,403847522,906,906,906,906,0
|
|
20230609,164700,403847522,906,906,906,906,0
|
|
20230609,164600,403847522,906,906,906,906,0
|
|
20230609,164500,403847522,906,906,906,906,0
|
|
20230609,164400,403847522,906,906,906,906,0
|
|
20230609,164300,403847522,906,906,906,906,0
|
|
20230609,164200,403847522,906,906,906,906,0
|
|
20230609,164100,403847522,906,906,906,906,0
|
|
20230609,164000,403847522,906,906,906,906,0
|
|
20230609,163900,403847522,906,906,906,906,0
|
|
20230609,163800,403847522,906,906,906,906,0
|
|
20230609,163700,403847522,906,906,906,906,0
|
|
20230609,163600,403847522,906,906,906,906,0
|
|
20230609,163500,403847522,906,906,906,906,0
|
|
20230609,163400,403847522,906,906,906,906,0
|
|
20230609,163300,403847522,906,906,906,906,0
|
|
20230609,163200,403847522,906,906,906,906,0
|
|
20230609,163100,403847522,906,906,906,906,0
|
|
20230609,163000,403847522,906,906,906,906,0
|
|
20230609,162900,403847522,906,906,906,906,0
|
|
20230609,162800,403847522,906,906,906,906,0
|
|
20230609,162700,403847522,906,906,906,906,0
|
|
20230609,162600,403847522,906,906,906,906,0
|
|
20230609,162500,403847522,906,906,906,906,0
|
|
20230609,162400,403847522,906,906,906,906,0
|
|
20230609,162300,403847522,906,906,906,906,0
|
|
20230609,162200,403847522,906,906,906,906,0
|
|
20230609,162100,403847522,906,906,906,906,0
|
|
20230609,162000,403847522,906,906,906,906,15704
|
|
20230609,161900,403847522,906,906,906,906,0
|
|
20230609,161800,403847522,906,906,906,906,0
|
|
20230609,161700,403847522,906,906,906,906,0
|
|
20230609,161600,403847522,906,906,906,906,0
|
|
20230609,161500,403847522,906,906,906,906,0
|
|
20230609,161400,403847522,906,906,906,906,0
|
|
20230609,161300,403847522,906,906,906,906,0
|
|
20230609,161200,403847522,906,906,906,906,0
|
|
20230609,161100,403847522,906,906,906,906,0
|
|
20230609,161000,403847522,906,906,906,906,0
|
|
20230609,160900,403847522,906,906,906,906,0
|
|
20230609,160800,403847522,906,906,906,906,0
|
|
20230609,160700,403847522,906,906,906,906,0
|
|
20230609,160600,403847522,906,906,906,906,0
|
|
20230609,160500,403847522,906,906,906,906,0
|
|
20230609,160400,403847522,906,906,906,906,0
|
|
20230609,160300,403847522,906,906,906,906,0
|
|
20230609,160200,403847522,906,906,906,906,0
|
|
20230609,160100,403847522,906,906,906,906,0
|
|
20230609,160000,403847522,906,906,906,906,0
|
|
20230609,155900,403847522,906,906,906,906,0
|
|
20230609,155800,403847522,906,906,906,906,0
|
|
20230609,155700,403847522,906,906,906,906,0
|
|
20230609,155600,403847522,906,906,906,906,0
|
|
20230609,155500,403847522,906,906,906,906,0
|
|
20230609,155400,403847522,906,906,906,906,0
|
|
20230609,155300,403847522,906,906,906,906,0
|
|
20230609,155200,403847522,906,906,906,906,0
|
|
20230609,155100,403847522,906,906,906,906,0
|
|
20230609,155000,403847522,906,906,906,906,15704
|
|
20230609,154900,403847522,906,906,906,906,0
|
|
20230609,154800,403847522,906,906,906,906,0
|
|
20230609,154700,403847522,906,906,906,906,0
|
|
20230609,154600,403847522,906,906,906,906,0
|
|
20230609,154500,403847522,906,906,906,906,0
|
|
20230609,154400,403847522,906,906,906,906,0
|
|
20230609,154300,403847522,906,906,906,906,0
|
|
20230609,154200,403847522,906,906,906,906,0
|
|
20230609,154100,403847522,906,906,906,906,0
|
|
20230609,154000,403847522,906,906,906,906,0
|
|
20230609,153900,403847522,906,906,906,906,0
|
|
20230609,153800,403847522,906,906,906,906,0
|
|
20230609,153700,403847522,906,906,906,906,0
|
|
20230609,153600,403847522,906,906,906,906,0
|
|
20230609,153500,403847522,906,906,906,906,0
|
|
20230609,153400,403847522,906,906,906,906,0
|
|
20230609,153300,403847522,906,906,906,906,0
|
|
20230609,153200,403847522,906,906,906,906,0
|
|
20230609,153100,403847522,906,906,906,906,0
|
|
20230609,153000,403847522,906,906,906,906,15704
|
|
20230609,152900,389619698,909,909,909,909,0
|
|
20230609,152800,389619698,909,909,909,909,0
|
|
20230609,152700,389619698,909,909,909,909,0
|
|
20230609,152600,389619698,909,909,909,909,0
|
|
20230609,152500,389619698,909,909,909,909,0
|
|
20230609,152400,389619698,909,909,909,909,0
|
|
20230609,152300,389619698,909,909,909,909,0
|
|
20230609,152200,389619698,909,909,909,909,0
|
|
20230609,152100,389619698,909,909,909,909,0
|
|
20230609,152000,389619698,909,909,909,909,0
|
|
20230609,151900,389619698,909,909,909,909,120
|
|
20230609,151800,389510618,909,908,909,906,4011
|
|
20230609,151700,385874866,909,909,909,909,2
|
|
20230609,151600,385873048,909,909,909,909,1
|
|
20230609,151500,385872139,909,907,909,907,315
|
|
20230609,151400,385586216,909,909,909,909,446
|
|
20230609,151300,385180802,909,909,909,909,0
|
|
20230609,151200,385180802,909,909,909,909,0
|
|
20230609,151100,385180802,909,909,909,909,5
|
|
20230609,151000,385176257,909,909,909,909,5
|
|
20230609,150900,385171712,910,910,910,910,0
|
|
20230609,150800,385171712,910,910,910,910,0
|
|
20230609,150700,385171712,910,910,910,910,19
|
|
20230609,150600,385154422,910,910,910,910,6
|
|
20230609,150500,385148962,910,910,910,910,0
|
|
20230609,150400,385148962,910,910,910,910,5
|
|
20230609,150300,385144412,910,909,910,909,110
|
|
20230609,150200,385044340,909,909,909,909,110
|
|
20230609,150100,384944350,909,909,909,909,0
|
|
20230609,150000,384944350,909,909,909,909,1
|
|
20230609,145900,384943441,907,907,907,907,50
|
|
20230609,145800,384898091,909,907,909,907,47
|
|
20230609,145700,384855456,907,907,909,907,289
|
|
20230609,145600,384593131,909,907,909,907,114
|
|
20230609,145500,384489731,909,909,909,909,0
|
|
20230609,145400,384489731,909,909,909,909,50
|
|
20230609,145300,384444281,909,909,909,909,1
|
|
20230609,145200,384443372,906,906,906,906,0
|
|
20230609,145100,384443372,906,906,906,906,0
|
|
20230609,145000,384443372,906,906,906,906,19
|
|
20230609,144900,384426158,906,906,906,906,786
|
|
20230609,144800,383714042,906,907,907,906,33
|
|
20230609,144700,383684139,905,905,905,905,0
|
|
20230609,144600,383684139,905,906,906,905,30000
|
|
20230609,144500,356532900,906,907,907,906,991
|
|
20230609,144400,355635028,906,907,907,906,355
|
|
20230609,144300,355313396,907,907,907,907,0
|
|
20230609,144200,355313396,907,907,907,907,56
|
|
20230609,144100,355262604,907,907,907,907,0
|
|
20230609,144000,355262604,907,907,907,907,0
|
|
20230609,143900,355262604,907,907,907,907,10
|
|
20230609,143800,355253534,906,906,906,906,0
|
|
20230609,143700,355253534,906,906,906,906,0
|
|
20230609,143600,355253534,906,906,906,906,0
|
|
20230609,143500,355253534,906,906,906,906,0
|
|
20230609,143400,355253534,906,906,906,906,0
|
|
20230609,143300,355253534,906,906,906,906,0
|
|
20230609,143200,355253534,906,906,906,906,0
|
|
20230609,143100,355253534,906,906,906,906,0
|
|
20230609,143000,355253534,906,906,906,906,0
|
|
20230609,142900,355253534,906,906,906,906,1198
|
|
20230609,142800,354168146,906,906,906,906,0
|
|
20230609,142700,354168146,906,906,906,906,0
|
|
20230609,142600,354168146,906,906,906,906,823
|
|
20230609,142500,353422508,906,907,907,906,7311
|
|
20230609,142400,346798526,906,906,906,906,485
|
|
20230609,142300,346359116,906,906,906,906,0
|
|
20230609,142200,346359116,906,906,906,906,0
|
|
20230609,142100,346359116,906,906,906,906,502
|
|
20230609,142000,345904304,906,906,906,906,0
|
|
20230609,141900,345904304,906,906,906,906,2545
|
|
20230609,141800,343598534,908,908,908,908,0
|
|
20230609,141700,343598534,908,908,908,908,1000
|
|
20230609,141600,342690534,908,908,908,908,0
|
|
20230609,141500,342690534,908,908,908,908,598
|
|
20230609,141400,342147550,909,909,909,909,0
|
|
20230609,141300,342147550,909,909,909,909,0
|
|
20230609,141200,342147550,909,909,909,909,52
|
|
20230609,141100,342100282,908,908,908,908,75
|
|
20230609,141000,342032182,910,910,910,910,0
|
|
20230609,140900,342032182,910,910,910,910,0
|
|
20230609,140800,342032182,910,910,910,910,0
|
|
20230609,140700,342032182,910,910,910,910,0
|
|
20230609,140600,342032182,910,909,910,908,316
|
|
20230609,140500,341745175,909,910,910,909,307
|
|
20230609,140400,341465882,910,910,910,910,0
|
|
20230609,140300,341465882,910,910,910,910,9855
|
|
20230609,140200,332497832,908,909,910,908,3050
|
|
20230609,140100,329728339,908,908,908,908,6125
|
|
20230609,140000,324166839,908,908,908,908,0
|
|
20230609,135900,324166839,908,906,908,906,1223
|
|
20230609,135800,323057365,906,906,906,906,1000
|
|
20230609,135700,322151365,906,906,906,906,1075
|
|
20230609,135600,321177415,906,906,906,906,0
|
|
20230609,135500,321177415,906,906,906,906,2
|
|
20230609,135400,321175603,906,907,907,906,7822
|
|
20230609,135300,314088869,906,906,906,906,921
|
|
20230609,135200,313254443,907,907,907,907,110
|
|
20230609,135100,313154673,908,908,908,908,50
|
|
20230609,135000,313109273,908,908,908,908,0
|
|
20230609,134900,313109273,908,908,908,908,0
|
|
20230609,134800,313109273,908,908,908,908,2
|
|
20230609,134700,313107457,908,908,908,908,0
|
|
20230609,134600,313107457,908,908,908,908,50
|
|
20230609,134500,313062057,907,907,907,907,50
|
|
20230609,134400,313016707,907,907,907,907,0
|
|
20230609,134300,313016707,907,907,907,907,0
|
|
20230609,134200,313016707,907,907,907,907,1524
|
|
20230609,134100,311634439,907,907,907,907,0
|
|
20230609,134000,311634439,907,907,907,907,77
|
|
20230609,133900,311564600,908,908,908,908,0
|
|
20230609,133800,311564600,908,908,908,908,0
|
|
20230609,133700,311564600,908,908,908,908,0
|
|
20230609,133600,311564600,908,908,908,908,0
|
|
20230609,133500,311564600,908,908,908,908,1
|
|
20230609,133400,311563692,906,906,906,906,2992
|
|
20230609,133300,308852940,906,907,907,906,501
|
|
20230609,133200,308398534,907,907,907,907,0
|
|
20230609,133100,308398534,907,907,907,907,20
|
|
20230609,133000,308380394,907,907,907,906,23
|
|
20230609,132900,308359541,906,906,906,906,6012
|
|
20230609,132800,302912669,905,905,905,905,10
|
|
20230609,132700,302903619,906,906,906,905,10851
|
|
20230609,132600,293073669,908,908,908,908,0
|
|
20230609,132500,293073669,908,908,908,908,2
|
|
20230609,132400,293071853,908,908,908,908,40
|
|
20230609,132300,293035533,906,908,908,906,2255
|
|
20230609,132200,290992403,908,908,908,908,0
|
|
20230609,132100,290992403,908,908,908,908,1
|
|
20230609,132000,290991495,906,906,906,906,0
|
|
20230609,131900,290991495,906,906,906,906,2
|
|
20230609,131800,290989683,906,906,906,906,110
|
|
20230609,131700,290890023,906,906,906,906,991
|
|
20230609,131600,289992177,906,906,906,906,14356
|
|
20230609,131500,276985641,905,905,905,905,0
|
|
20230609,131400,276985641,905,907,907,905,29203
|
|
20230609,131300,250555309,906,907,907,906,4923
|
|
20230609,131200,246094980,907,907,907,907,8
|
|
20230609,131100,246087724,907,907,907,907,9
|
|
20230609,131000,246079561,907,907,907,907,8
|
|
20230609,130900,246072305,907,907,907,907,1110
|
|
20230609,130800,245065535,907,907,907,907,16
|
|
20230609,130700,245051023,906,906,906,906,3521
|
|
20230609,130600,241860997,907,906,907,906,2202
|
|
20230609,130500,239865983,907,907,907,907,68
|
|
20230609,130400,239804307,907,906,907,906,106
|
|
20230609,130300,239708261,907,907,907,907,3311
|
|
20230609,130200,236705184,908,908,908,908,100
|
|
20230609,130100,236614384,908,908,908,908,0
|
|
20230609,130000,236614384,908,907,908,907,70
|
|
20230609,125900,236550826,909,909,909,909,3
|
|
20230609,125800,236548099,907,907,907,907,2500
|
|
20230609,125700,234280599,907,907,907,907,1
|
|
20230609,125600,234279692,907,909,909,907,1340
|
|
20230609,125500,233062312,909,909,909,909,130
|
|
20230609,125400,232944142,907,907,907,907,500
|
|
20230609,125300,232490642,910,910,910,910,0
|
|
20230609,125200,232490642,910,910,910,910,0
|
|
20230609,125100,232490642,910,910,910,910,0
|
|
20230609,125000,232490642,910,909,910,909,2630
|
|
20230609,124900,230099946,909,909,909,909,0
|
|
20230609,124800,230099946,909,909,909,909,0
|
|
20230609,124700,230099946,909,909,909,909,0
|
|
20230609,124600,230099946,909,909,909,909,0
|
|
20230609,124500,230099946,909,909,909,909,130
|
|
20230609,124400,229981776,909,909,909,909,509
|
|
20230609,124300,229519095,909,909,909,909,1
|
|
20230609,124200,229518186,907,907,907,907,147
|
|
20230609,124100,229384857,908,908,908,908,1075
|
|
20230609,124000,228408757,908,908,908,908,131
|
|
20230609,123900,228289809,908,908,908,908,0
|
|
20230609,123800,228289809,908,908,908,908,65
|
|
20230609,123700,228230789,908,908,908,908,5
|
|
20230609,123600,228226249,908,908,908,908,0
|
|
20230609,123500,228226249,908,908,908,908,1166
|
|
20230609,123400,227167521,908,908,908,908,0
|
|
20230609,123300,227167521,908,908,908,908,281
|
|
20230609,123200,226912373,909,909,909,909,720
|
|
20230609,123100,226257893,910,909,910,909,649
|
|
20230609,123000,225667950,909,910,910,909,150
|
|
20230609,122900,225531467,910,910,910,910,0
|
|
20230609,122800,225531467,910,910,910,910,0
|
|
20230609,122700,225531467,910,910,910,910,0
|
|
20230609,122600,225531467,910,910,910,910,0
|
|
20230609,122500,225531467,910,910,910,910,131
|
|
20230609,122400,225412257,909,909,909,909,1
|
|
20230609,122300,225411348,910,910,910,910,0
|
|
20230609,122200,225411348,910,910,910,910,0
|
|
20230609,122100,225411348,910,910,910,910,11
|
|
20230609,122000,225401338,910,910,910,910,143
|
|
20230609,121900,225271208,910,910,910,910,0
|
|
20230609,121800,225271208,910,910,910,910,0
|
|
20230609,121700,225271208,910,910,910,910,400
|
|
20230609,121600,224907208,910,910,910,910,20
|
|
20230609,121500,224889008,912,910,912,910,89
|
|
20230609,121400,224807850,908,908,908,908,0
|
|
20230609,121300,224807850,908,908,908,908,0
|
|
20230609,121200,224807850,908,908,908,908,0
|
|
20230609,121100,224807850,908,910,910,908,41
|
|
20230609,121000,224770616,912,910,913,910,1064
|
|
20230609,120900,223801839,911,911,911,911,0
|
|
20230609,120800,223801839,911,910,911,910,3143
|
|
20230609,120700,220938780,911,910,911,910,1318
|
|
20230609,120600,219738215,911,911,911,911,0
|
|
20230609,120500,219738215,911,911,911,911,0
|
|
20230609,120400,219738215,911,909,911,909,1150
|
|
20230609,120300,218692765,909,909,909,909,0
|
|
20230609,120200,218692765,909,909,909,909,1
|
|
20230609,120100,218691856,907,907,907,907,0
|
|
20230609,120000,218691856,907,907,907,907,0
|
|
20230609,115900,218691856,907,907,907,907,1
|
|
20230609,115800,218690949,909,909,909,909,2
|
|
20230609,115700,218689131,907,907,907,907,31
|
|
20230609,115600,218661014,907,907,907,907,28
|
|
20230609,115500,218635618,910,908,910,908,1000
|
|
20230609,115400,217726690,908,907,908,906,3277
|
|
20230609,115300,214756006,907,908,908,907,4400
|
|
20230609,115200,210763012,909,909,909,909,0
|
|
20230609,115100,210763012,909,909,909,909,1
|
|
20230609,115000,210762103,908,908,908,908,5
|
|
20230609,114900,210757563,909,909,909,909,0
|
|
20230609,114800,210757563,909,909,909,909,133
|
|
20230609,114700,210636666,909,909,909,909,273
|
|
20230609,114600,210388509,908,908,908,908,1
|
|
20230609,114500,210387601,909,907,909,906,3375
|
|
20230609,114400,207327903,909,909,909,909,8
|
|
20230609,114300,207320631,908,908,908,908,206
|
|
20230609,114200,207133583,908,908,908,908,45
|
|
20230609,114100,207092723,908,908,908,908,863
|
|
20230609,114000,206309119,908,908,908,908,0
|
|
20230609,113900,206309119,908,908,908,908,1
|
|
20230609,113800,206308211,907,907,907,907,2072
|
|
20230609,113700,204428907,907,908,908,907,3928
|
|
20230609,113600,200864943,908,908,908,908,30
|
|
20230609,113500,200837703,908,908,908,908,0
|
|
20230609,113400,200837703,908,908,908,908,25
|
|
20230609,113300,200815003,908,908,908,908,6
|
|
20230609,113200,200809555,908,909,909,908,1078
|
|
20230609,113100,199829731,908,908,908,908,50
|
|
20230609,113000,199784331,908,908,908,908,54
|
|
20230609,112900,199735299,909,911,913,907,5339
|
|
20230609,112800,194882743,910,911,913,910,783
|
|
20230609,112700,194169525,913,913,913,913,0
|
|
20230609,112600,194169525,913,913,913,913,5
|
|
20230609,112500,194164960,910,910,910,910,1
|
|
20230609,112400,194164050,913,913,913,913,24
|
|
20230609,112300,194142138,913,913,913,913,2
|
|
20230609,112200,194140312,910,913,913,910,3
|
|
20230609,112100,194137576,915,910,915,909,2164
|
|
20230609,112000,192162678,910,910,910,910,0
|
|
20230609,111900,192162678,910,910,910,910,52
|
|
20230609,111800,192115358,910,909,910,909,589
|
|
20230609,111700,191579954,909,909,909,909,11
|
|
20230609,111600,191569955,905,905,905,905,0
|
|
20230609,111500,191569955,905,905,905,905,0
|
|
20230609,111400,191569955,905,909,909,905,669
|
|
20230609,111300,190964085,909,905,909,905,2941
|
|
20230609,111200,188299525,903,907,907,902,25494
|
|
20230609,111100,165237775,906,906,906,906,410
|
|
20230609,111000,164866315,907,907,907,907,76
|
|
20230609,110900,164797383,907,907,907,907,36
|
|
20230609,110800,164764731,906,907,907,906,9256
|
|
20230609,110700,156371211,907,907,907,907,50
|
|
20230609,110600,156325861,907,907,907,907,0
|
|
20230609,110500,156325861,907,907,907,907,611
|
|
20230609,110400,155771684,907,908,908,907,1449
|
|
20230609,110300,154456338,908,908,908,908,0
|
|
20230609,110200,154456338,908,909,909,908,7060
|
|
20230609,110100,148045094,910,909,910,909,46
|
|
20230609,110000,148003278,909,909,909,909,732
|
|
20230609,105900,147337890,910,910,910,910,16
|
|
20230609,105800,147323330,909,909,909,909,1410
|
|
20230609,105700,146041640,910,911,911,910,2477
|
|
20230609,105600,143787501,912,912,912,912,15
|
|
20230609,105500,143773821,910,912,912,910,13016
|
|
20230609,105400,131910986,913,913,913,913,22
|
|
20230609,105300,131890900,913,913,913,913,1665
|
|
20230609,105200,130370755,914,914,914,914,0
|
|
20230609,105100,130370755,914,914,914,914,0
|
|
20230609,105000,130370755,914,914,914,914,1005
|
|
20230609,104900,129452185,914,914,914,914,4
|
|
20230609,104800,129448529,914,914,914,914,110
|
|
20230609,104700,129347989,914,914,914,914,200
|
|
20230609,104600,129165189,914,914,914,914,100
|
|
20230609,104500,129073789,914,914,914,914,0
|
|
20230609,104400,129073789,914,914,914,914,0
|
|
20230609,104300,129073789,914,914,914,914,50
|
|
20230609,104200,129028089,914,914,914,914,400
|
|
20230609,104100,128662489,914,915,915,914,641
|
|
20230609,104000,128076599,914,915,915,914,3606
|
|
20230609,103900,124777708,916,916,916,916,2
|
|
20230609,103800,124775876,915,915,915,915,1
|
|
20230609,103700,124774961,916,916,916,916,2
|
|
20230609,103600,124773129,916,916,916,916,20
|
|
20230609,103500,124754809,916,916,916,916,178
|
|
20230609,103400,124591761,916,916,916,916,172
|
|
20230609,103300,124434209,916,916,916,916,2
|
|
20230609,103200,124432377,916,916,916,916,3
|
|
20230609,103100,124429629,916,916,916,916,31
|
|
20230609,103000,124401233,913,913,913,913,0
|
|
20230609,102900,124401233,913,915,915,912,12074
|
|
20230609,102800,113376998,916,916,916,916,129
|
|
20230609,102700,113258834,916,916,916,916,0
|
|
20230609,102600,113258834,916,916,916,916,15
|
|
20230609,102500,113245094,916,916,916,916,10
|
|
20230609,102400,113235934,916,916,916,916,2622
|
|
20230609,102300,110834182,916,916,916,916,182
|
|
20230609,102200,110667470,917,917,917,917,120
|
|
20230609,102100,110557430,919,919,919,919,0
|
|
20230609,102000,110557430,919,919,919,919,0
|
|
20230609,101900,110557430,919,919,919,919,114
|
|
20230609,101800,110452664,919,919,919,919,21
|
|
20230609,101700,110433365,920,920,920,920,0
|
|
20230609,101600,110433365,920,920,920,920,0
|
|
20230609,101500,110433365,920,920,920,920,0
|
|
20230609,101400,110433365,920,920,920,920,0
|
|
20230609,101300,110433365,920,919,920,919,2176
|
|
20230609,101200,108432351,919,919,919,919,0
|
|
20230609,101100,108432351,919,919,919,919,0
|
|
20230609,101000,108432351,919,919,919,919,1
|
|
20230609,100900,108431432,919,919,920,919,103
|
|
20230609,100800,108336682,920,920,920,920,34
|
|
20230609,100700,108305402,920,920,920,920,0
|
|
20230609,100600,108305402,920,920,920,920,10
|
|
20230609,100500,108296202,920,920,920,920,6
|
|
20230609,100400,108290682,916,916,916,916,0
|
|
20230609,100300,108290682,916,916,920,914,11151
|
|
20230609,100200,98054831,916,916,916,916,0
|
|
20230609,100100,98054831,916,916,916,916,451
|
|
20230609,100000,97641715,916,916,916,916,2178
|
|
20230609,095900,95646667,914,914,914,914,493
|
|
20230609,095800,95196065,912,912,912,912,0
|
|
20230609,095700,95196065,912,917,917,912,3796
|
|
20230609,095600,91726506,914,916,916,914,1002
|
|
20230609,095500,90808918,916,916,916,916,210
|
|
20230609,095400,90616558,916,916,916,916,0
|
|
20230609,095300,90616558,916,916,916,916,546
|
|
20230609,095200,90116422,914,916,916,914,488
|
|
20230609,095100,89669928,916,916,916,916,587
|
|
20230609,095000,89132236,914,917,918,914,8665
|
|
20230609,094900,81196860,917,919,919,917,310
|
|
20230609,094800,80911972,919,919,919,919,0
|
|
20230609,094700,80911972,919,919,919,919,995
|
|
20230609,094600,79997567,919,919,919,919,0
|
|
20230609,094500,79997567,919,919,919,919,0
|
|
20230609,094400,79997567,919,919,919,916,1071
|
|
20230609,094300,79013762,919,919,919,916,534
|
|
20230609,094200,78524393,920,920,920,920,0
|
|
20230609,094100,78524393,920,920,920,920,0
|
|
20230609,094000,78524393,920,919,920,919,517
|
|
20230609,093900,78049223,918,919,921,916,953
|
|
20230609,093800,77172756,919,918,919,918,1221
|
|
20230609,093700,76050658,921,918,921,918,1550
|
|
20230609,093600,74625644,921,918,922,915,4100
|
|
20230609,093500,70865016,918,915,918,915,591
|
|
20230609,093400,70324239,915,916,918,915,1557
|
|
20230609,093300,68896629,916,916,916,915,404
|
|
20230609,093200,68526598,916,917,917,915,1765
|
|
20230609,093100,66910006,917,919,919,916,2163
|
|
20230609,093000,64926071,919,920,920,919,225
|
|
20230609,092900,64719194,919,919,919,919,17
|
|
20230609,092800,64703571,921,921,921,921,1254
|
|
20230609,092700,63548637,921,918,924,918,472
|
|
20230609,092600,63113213,920,921,921,917,5756
|
|
20230609,092500,57821544,921,923,923,921,1024
|
|
20230609,092400,56878405,923,923,923,923,242
|
|
20230609,092300,56655039,925,924,926,920,2491
|
|
20230609,092200,54351865,925,918,928,918,15668
|
|
20230609,092100,39943890,917,918,918,917,1563
|
|
20230609,092000,38510209,918,917,918,917,740
|
|
20230609,091900,37831387,917,916,917,916,515
|
|
20230609,091800,37359147,917,917,917,917,0
|
|
20230609,091700,37359147,917,918,918,917,514
|
|
20230609,091600,36887796,919,919,919,919,0
|
|
20230609,091500,36887796,919,918,919,918,1109
|
|
20230609,091400,35868847,917,917,917,917,2
|
|
20230609,091300,35867013,919,914,919,914,3314
|
|
20230609,091200,32834089,914,913,914,911,1105
|
|
20230609,091100,31827119,914,914,914,914,3282
|
|
20230609,091000,28827371,914,914,914,914,169
|
|
20230609,090900,28672905,910,910,910,910,0
|
|
20230609,090800,28672905,910,914,915,910,451
|
|
20230609,090700,28262253,915,910,915,910,3880
|
|
20230609,090600,24718993,909,909,909,909,830
|
|
20230609,090500,23964523,910,908,910,908,239
|
|
20230609,090400,23747181,908,907,908,907,15
|
|
20230609,090300,23733569,907,907,907,907,148
|
|
20230609,090200,23599333,907,909,909,907,114
|
|
20230609,090100,23495772,909,909,911,909,699
|
|
20230609,090000,22859929,908,906,908,905,25232
|