788 lines
34 KiB
CSV
788 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,220500,166990093,869,869,869,869,1574
|
|
20230602,220400,166990093,869,869,869,869,0
|
|
20230602,220300,166990093,869,869,869,869,0
|
|
20230602,220200,166990093,869,869,869,869,0
|
|
20230602,220100,166990093,869,869,869,869,0
|
|
20230602,220000,166990093,869,869,869,869,0
|
|
20230602,215900,166990093,869,869,869,869,0
|
|
20230602,215800,166990093,869,869,869,869,0
|
|
20230602,215700,166990093,869,869,869,869,0
|
|
20230602,215600,166990093,869,869,869,869,0
|
|
20230602,215500,166990093,869,869,869,869,0
|
|
20230602,215400,166990093,869,869,869,869,0
|
|
20230602,215300,166990093,869,869,869,869,0
|
|
20230602,215200,166990093,869,869,869,869,0
|
|
20230602,215100,166990093,869,869,869,869,0
|
|
20230602,215000,166990093,869,869,869,869,0
|
|
20230602,214900,166990093,869,869,869,869,0
|
|
20230602,214800,166990093,869,869,869,869,0
|
|
20230602,214700,166990093,869,869,869,869,0
|
|
20230602,214600,166990093,869,869,869,869,0
|
|
20230602,214500,166990093,869,869,869,869,0
|
|
20230602,214400,166990093,869,869,869,869,0
|
|
20230602,214300,166990093,869,869,869,869,0
|
|
20230602,214200,166990093,869,869,869,869,0
|
|
20230602,214100,166990093,869,869,869,869,0
|
|
20230602,214000,166990093,869,869,869,869,0
|
|
20230602,213900,166990093,869,869,869,869,0
|
|
20230602,213800,166990093,869,869,869,869,0
|
|
20230602,213700,166990093,869,869,869,869,0
|
|
20230602,213600,166990093,869,869,869,869,0
|
|
20230602,213500,166990093,869,869,869,869,1574
|
|
20230602,213400,166990093,869,869,869,869,0
|
|
20230602,213300,166990093,869,869,869,869,0
|
|
20230602,213200,166990093,869,869,869,869,0
|
|
20230602,213100,166990093,869,869,869,869,0
|
|
20230602,213000,166990093,869,869,869,869,0
|
|
20230602,212900,166990093,869,869,869,869,0
|
|
20230602,212800,166990093,869,869,869,869,0
|
|
20230602,212700,166990093,869,869,869,869,0
|
|
20230602,212600,166990093,869,869,869,869,0
|
|
20230602,212500,166990093,869,869,869,869,0
|
|
20230602,212400,166990093,869,869,869,869,0
|
|
20230602,212300,166990093,869,869,869,869,0
|
|
20230602,212200,166990093,869,869,869,869,0
|
|
20230602,212100,166990093,869,869,869,869,0
|
|
20230602,212000,166990093,869,869,869,869,0
|
|
20230602,211900,166990093,869,869,869,869,0
|
|
20230602,211800,166990093,869,869,869,869,0
|
|
20230602,211700,166990093,869,869,869,869,0
|
|
20230602,211600,166990093,869,869,869,869,0
|
|
20230602,211500,166990093,869,869,869,869,0
|
|
20230602,211400,166990093,869,869,869,869,0
|
|
20230602,211300,166990093,869,869,869,869,0
|
|
20230602,211200,166990093,869,869,869,869,0
|
|
20230602,211100,166990093,869,869,869,869,0
|
|
20230602,211000,166990093,869,869,869,869,0
|
|
20230602,210900,166990093,869,869,869,869,0
|
|
20230602,210800,166990093,869,869,869,869,0
|
|
20230602,210700,166990093,869,869,869,869,0
|
|
20230602,210600,166990093,869,869,869,869,0
|
|
20230602,210500,166990093,869,869,869,869,1574
|
|
20230602,210400,166990093,869,869,869,869,0
|
|
20230602,210300,166990093,869,869,869,869,0
|
|
20230602,210200,166990093,869,869,869,869,0
|
|
20230602,210100,166990093,869,869,869,869,0
|
|
20230602,210000,166990093,869,869,869,869,0
|
|
20230602,205900,166990093,869,869,869,869,0
|
|
20230602,205800,166990093,869,869,869,869,0
|
|
20230602,205700,166990093,869,869,869,869,0
|
|
20230602,205600,166990093,869,869,869,869,0
|
|
20230602,205500,166990093,869,869,869,869,0
|
|
20230602,205400,166990093,869,869,869,869,0
|
|
20230602,205300,166990093,869,869,869,869,0
|
|
20230602,205200,166990093,869,869,869,869,0
|
|
20230602,205100,166990093,869,869,869,869,0
|
|
20230602,205000,166990093,869,869,869,869,0
|
|
20230602,204900,166990093,869,869,869,869,0
|
|
20230602,204800,166990093,869,869,869,869,0
|
|
20230602,204700,166990093,869,869,869,869,0
|
|
20230602,204600,166990093,869,869,869,869,0
|
|
20230602,204500,166990093,869,869,869,869,0
|
|
20230602,204400,166990093,869,869,869,869,0
|
|
20230602,204300,166990093,869,869,869,869,0
|
|
20230602,204200,166990093,869,869,869,869,0
|
|
20230602,204100,166990093,869,869,869,869,0
|
|
20230602,204000,166990093,869,869,869,869,0
|
|
20230602,203900,166990093,869,869,869,869,0
|
|
20230602,203800,166990093,869,869,869,869,0
|
|
20230602,203700,166990093,869,869,869,869,0
|
|
20230602,203600,166990093,869,869,869,869,0
|
|
20230602,203500,166990093,869,869,869,869,1574
|
|
20230602,203400,166990093,869,869,869,869,0
|
|
20230602,203300,166990093,869,869,869,869,0
|
|
20230602,203200,166990093,869,869,869,869,0
|
|
20230602,203100,166990093,869,869,869,869,0
|
|
20230602,203000,166990093,869,869,869,869,0
|
|
20230602,202900,166990093,869,869,869,869,0
|
|
20230602,202800,166990093,869,869,869,869,0
|
|
20230602,202700,166990093,869,869,869,869,0
|
|
20230602,202600,166990093,869,869,869,869,0
|
|
20230602,202500,166990093,869,869,869,869,0
|
|
20230602,202400,166990093,869,869,869,869,0
|
|
20230602,202300,166990093,869,869,869,869,0
|
|
20230602,202200,166990093,869,869,869,869,0
|
|
20230602,202100,166990093,869,869,869,869,0
|
|
20230602,202000,166990093,869,869,869,869,0
|
|
20230602,201900,166990093,869,869,869,869,0
|
|
20230602,201800,166990093,869,869,869,869,0
|
|
20230602,201700,166990093,869,869,869,869,0
|
|
20230602,201600,166990093,869,869,869,869,0
|
|
20230602,201500,166990093,869,869,869,869,0
|
|
20230602,201400,166990093,869,869,869,869,0
|
|
20230602,201300,166990093,869,869,869,869,0
|
|
20230602,201200,166990093,869,869,869,869,0
|
|
20230602,201100,166990093,869,869,869,869,0
|
|
20230602,201000,166990093,869,869,869,869,0
|
|
20230602,200900,166990093,869,869,869,869,0
|
|
20230602,200800,166990093,869,869,869,869,0
|
|
20230602,200700,166990093,869,869,869,869,0
|
|
20230602,200600,166990093,869,869,869,869,0
|
|
20230602,200500,166990093,869,869,869,869,1574
|
|
20230602,200400,166990093,869,869,869,869,0
|
|
20230602,200300,166990093,869,869,869,869,0
|
|
20230602,200200,166990093,869,869,869,869,0
|
|
20230602,200100,166990093,869,869,869,869,0
|
|
20230602,200000,166990093,869,869,869,869,0
|
|
20230602,195900,166990093,869,869,869,869,0
|
|
20230602,195800,166990093,869,869,869,869,0
|
|
20230602,195700,166990093,869,869,869,869,0
|
|
20230602,195600,166990093,869,869,869,869,0
|
|
20230602,195500,166990093,869,869,869,869,0
|
|
20230602,195400,166990093,869,869,869,869,0
|
|
20230602,195300,166990093,869,869,869,869,0
|
|
20230602,195200,166990093,869,869,869,869,0
|
|
20230602,195100,166990093,869,869,869,869,0
|
|
20230602,195000,166990093,869,869,869,869,0
|
|
20230602,194900,166990093,869,869,869,869,0
|
|
20230602,194800,166990093,869,869,869,869,0
|
|
20230602,194700,166990093,869,869,869,869,0
|
|
20230602,194600,166990093,869,869,869,869,0
|
|
20230602,194500,166990093,869,869,869,869,0
|
|
20230602,194400,166990093,869,869,869,869,0
|
|
20230602,194300,166990093,869,869,869,869,0
|
|
20230602,194200,166990093,869,869,869,869,0
|
|
20230602,194100,166990093,869,869,869,869,0
|
|
20230602,194000,166990093,869,869,869,869,0
|
|
20230602,193900,166990093,869,869,869,869,0
|
|
20230602,193800,166990093,869,869,869,869,0
|
|
20230602,193700,166990093,869,869,869,869,0
|
|
20230602,193600,166990093,869,869,869,869,0
|
|
20230602,193500,166990093,869,869,869,869,1574
|
|
20230602,193400,166990093,869,869,869,869,0
|
|
20230602,193300,166990093,869,869,869,869,0
|
|
20230602,193200,166990093,869,869,869,869,0
|
|
20230602,193100,166990093,869,869,869,869,0
|
|
20230602,193000,166990093,869,869,869,869,0
|
|
20230602,192900,166990093,869,869,869,869,0
|
|
20230602,192800,166990093,869,869,869,869,0
|
|
20230602,192700,166990093,869,869,869,869,0
|
|
20230602,192600,166990093,869,869,869,869,0
|
|
20230602,192500,166990093,869,869,869,869,0
|
|
20230602,192400,166990093,869,869,869,869,0
|
|
20230602,192300,166990093,869,869,869,869,0
|
|
20230602,192200,166990093,869,869,869,869,0
|
|
20230602,192100,166990093,869,869,869,869,0
|
|
20230602,192000,166990093,869,869,869,869,0
|
|
20230602,191900,166990093,869,869,869,869,0
|
|
20230602,191800,166990093,869,869,869,869,0
|
|
20230602,191700,166990093,869,869,869,869,0
|
|
20230602,191600,166990093,869,869,869,869,0
|
|
20230602,191500,166990093,869,869,869,869,0
|
|
20230602,191400,166990093,869,869,869,869,0
|
|
20230602,191300,166990093,869,869,869,869,0
|
|
20230602,191200,166990093,869,869,869,869,0
|
|
20230602,191100,166990093,869,869,869,869,0
|
|
20230602,191000,166990093,869,869,869,869,0
|
|
20230602,190900,166990093,869,869,869,869,0
|
|
20230602,190800,166990093,869,869,869,869,0
|
|
20230602,190700,166990093,869,869,869,869,0
|
|
20230602,190600,166990093,869,869,869,869,0
|
|
20230602,190500,166990093,869,869,869,869,1574
|
|
20230602,190400,166990093,869,869,869,869,0
|
|
20230602,190300,166990093,869,869,869,869,0
|
|
20230602,190200,166990093,869,869,869,869,0
|
|
20230602,190100,166990093,869,869,869,869,0
|
|
20230602,190000,166990093,869,869,869,869,0
|
|
20230602,185900,166990093,869,869,869,869,0
|
|
20230602,185800,166990093,869,869,869,869,0
|
|
20230602,185700,166990093,869,869,869,869,0
|
|
20230602,185600,166990093,869,869,869,869,0
|
|
20230602,185500,166990093,869,869,869,869,0
|
|
20230602,185400,166990093,869,869,869,869,0
|
|
20230602,185300,166990093,869,869,869,869,0
|
|
20230602,185200,166990093,869,869,869,869,0
|
|
20230602,185100,166990093,869,869,869,869,0
|
|
20230602,185000,166990093,869,869,869,869,0
|
|
20230602,184900,166990093,869,869,869,869,0
|
|
20230602,184800,166990093,869,869,869,869,0
|
|
20230602,184700,166990093,869,869,869,869,0
|
|
20230602,184600,166990093,869,869,869,869,0
|
|
20230602,184500,166990093,869,869,869,869,0
|
|
20230602,184400,166990093,869,869,869,869,0
|
|
20230602,184300,166990093,869,869,869,869,0
|
|
20230602,184200,166990093,869,869,869,869,0
|
|
20230602,184100,166990093,869,869,869,869,0
|
|
20230602,184000,166990093,869,869,869,869,0
|
|
20230602,183900,166990093,869,869,869,869,0
|
|
20230602,183800,166990093,869,869,869,869,0
|
|
20230602,183700,166990093,869,869,869,869,0
|
|
20230602,183600,166990093,869,869,869,869,0
|
|
20230602,183500,166990093,869,869,869,869,1574
|
|
20230602,183400,166990093,869,869,869,869,0
|
|
20230602,183300,166990093,869,869,869,869,0
|
|
20230602,183200,166990093,869,869,869,869,0
|
|
20230602,183100,166990093,869,869,869,869,0
|
|
20230602,183000,166990093,869,869,869,869,0
|
|
20230602,182900,166990093,869,869,869,869,0
|
|
20230602,182800,166990093,869,869,869,869,0
|
|
20230602,182700,166990093,869,869,869,869,0
|
|
20230602,182600,166990093,869,869,869,869,0
|
|
20230602,182500,166990093,869,869,869,869,0
|
|
20230602,182400,166990093,869,869,869,869,0
|
|
20230602,182300,166990093,869,869,869,869,0
|
|
20230602,182200,166990093,869,869,869,869,0
|
|
20230602,182100,166990093,869,869,869,869,0
|
|
20230602,182000,166990093,869,869,869,869,0
|
|
20230602,181900,166990093,869,869,869,869,0
|
|
20230602,181800,166990093,869,869,869,869,0
|
|
20230602,181700,166990093,869,869,869,869,0
|
|
20230602,181600,166990093,869,869,869,869,0
|
|
20230602,181500,166990093,869,869,869,869,0
|
|
20230602,181400,166990093,869,869,869,869,0
|
|
20230602,181300,166990093,869,869,869,869,0
|
|
20230602,181200,166990093,869,869,869,869,0
|
|
20230602,181100,166990093,869,869,869,869,0
|
|
20230602,181000,166990093,869,869,869,869,0
|
|
20230602,180900,166990093,869,869,869,869,0
|
|
20230602,180800,166990093,869,869,869,869,0
|
|
20230602,180700,166990093,869,869,869,869,0
|
|
20230602,180600,166990093,869,869,869,869,0
|
|
20230602,180500,166990093,869,869,869,869,1574
|
|
20230602,180400,166990093,869,869,869,869,0
|
|
20230602,180300,166990093,869,869,869,869,0
|
|
20230602,180200,166990093,869,869,869,869,0
|
|
20230602,180100,166990093,869,869,869,869,0
|
|
20230602,180000,166990093,869,869,869,869,0
|
|
20230602,175900,166990093,869,869,869,869,0
|
|
20230602,175800,166990093,869,869,869,869,0
|
|
20230602,175700,166990093,869,869,869,869,0
|
|
20230602,175600,166990093,869,869,869,869,0
|
|
20230602,175500,166990093,869,869,869,869,0
|
|
20230602,175400,166990093,869,869,869,869,0
|
|
20230602,175300,166990093,869,869,869,869,0
|
|
20230602,175200,166990093,869,869,869,869,0
|
|
20230602,175100,166990093,869,869,869,869,0
|
|
20230602,175000,166990093,869,869,869,869,0
|
|
20230602,174900,166990093,869,869,869,869,0
|
|
20230602,174800,166990093,869,869,869,869,0
|
|
20230602,174700,166990093,869,869,869,869,0
|
|
20230602,174600,166990093,869,869,869,869,0
|
|
20230602,174500,166990093,869,869,869,869,0
|
|
20230602,174400,166990093,869,869,869,869,0
|
|
20230602,174300,166990093,869,869,869,869,0
|
|
20230602,174200,166990093,869,869,869,869,0
|
|
20230602,174100,166990093,869,869,869,869,0
|
|
20230602,174000,166990093,869,869,869,869,0
|
|
20230602,173900,166990093,869,869,869,869,0
|
|
20230602,173800,166990093,869,869,869,869,0
|
|
20230602,173700,166990093,869,869,869,869,0
|
|
20230602,173600,166990093,869,869,869,869,0
|
|
20230602,173500,166990093,869,869,869,869,1574
|
|
20230602,173400,166990093,869,869,869,869,0
|
|
20230602,173300,166990093,869,869,869,869,0
|
|
20230602,173200,166990093,869,869,869,869,0
|
|
20230602,173100,166990093,869,869,869,869,0
|
|
20230602,173000,166990093,869,869,869,869,0
|
|
20230602,172900,166990093,869,869,869,869,0
|
|
20230602,172800,166990093,869,869,869,869,0
|
|
20230602,172700,166990093,869,869,869,869,0
|
|
20230602,172600,166990093,869,869,869,869,0
|
|
20230602,172500,166990093,869,869,869,869,0
|
|
20230602,172400,166990093,869,869,869,869,0
|
|
20230602,172300,166990093,869,869,869,869,0
|
|
20230602,172200,166990093,869,869,869,869,0
|
|
20230602,172100,166990093,869,869,869,869,0
|
|
20230602,172000,166990093,869,869,869,869,0
|
|
20230602,171900,166990093,869,869,869,869,0
|
|
20230602,171800,166990093,869,869,869,869,0
|
|
20230602,171700,166990093,869,869,869,869,0
|
|
20230602,171600,166990093,869,869,869,869,0
|
|
20230602,171500,166990093,869,869,869,869,0
|
|
20230602,171400,166990093,869,869,869,869,0
|
|
20230602,171300,166990093,869,869,869,869,0
|
|
20230602,171200,166990093,869,869,869,869,0
|
|
20230602,171100,166990093,869,869,869,869,0
|
|
20230602,171000,166990093,869,869,869,869,0
|
|
20230602,170900,166990093,869,869,869,869,0
|
|
20230602,170800,166990093,869,869,869,869,0
|
|
20230602,170700,166990093,869,869,869,869,0
|
|
20230602,170600,166990093,869,869,869,869,0
|
|
20230602,170500,166990093,869,869,869,869,1574
|
|
20230602,170400,166990093,869,869,869,869,0
|
|
20230602,170300,166990093,869,869,869,869,0
|
|
20230602,170200,166990093,869,869,869,869,0
|
|
20230602,170100,166990093,869,869,869,869,0
|
|
20230602,170000,166990093,869,869,869,869,0
|
|
20230602,165900,166990093,869,869,869,869,0
|
|
20230602,165800,166990093,869,869,869,869,0
|
|
20230602,165700,166990093,869,869,869,869,0
|
|
20230602,165600,166990093,869,869,869,869,0
|
|
20230602,165500,166990093,869,869,869,869,0
|
|
20230602,165400,166990093,869,869,869,869,0
|
|
20230602,165300,166990093,869,869,869,869,0
|
|
20230602,165200,166990093,869,869,869,869,0
|
|
20230602,165100,166990093,869,869,869,869,0
|
|
20230602,165000,166990093,869,869,869,869,0
|
|
20230602,164900,166990093,869,869,869,869,0
|
|
20230602,164800,166990093,869,869,869,869,0
|
|
20230602,164700,166990093,869,869,869,869,0
|
|
20230602,164600,166990093,869,869,869,869,0
|
|
20230602,164500,166990093,869,869,869,869,0
|
|
20230602,164400,166990093,869,869,869,869,0
|
|
20230602,164300,166990093,869,869,869,869,0
|
|
20230602,164200,166990093,869,869,869,869,0
|
|
20230602,164100,166990093,869,869,869,869,0
|
|
20230602,164000,166990093,869,869,869,869,0
|
|
20230602,163900,166990093,869,869,869,869,0
|
|
20230602,163800,166990093,869,869,869,869,0
|
|
20230602,163700,166990093,869,869,869,869,0
|
|
20230602,163600,166990093,869,869,869,869,0
|
|
20230602,163500,166990093,869,869,869,869,1574
|
|
20230602,163400,166990093,869,869,869,869,0
|
|
20230602,163300,166990093,869,869,869,869,0
|
|
20230602,163200,166990093,869,869,869,869,0
|
|
20230602,163100,166990093,869,869,869,869,0
|
|
20230602,163000,166990093,869,869,869,869,0
|
|
20230602,162900,166990093,869,869,869,869,0
|
|
20230602,162800,166990093,869,869,869,869,0
|
|
20230602,162700,166990093,869,869,869,869,0
|
|
20230602,162600,166990093,869,869,869,869,0
|
|
20230602,162500,166990093,869,869,869,869,0
|
|
20230602,162400,166990093,869,869,869,869,0
|
|
20230602,162300,166990093,869,869,869,869,0
|
|
20230602,162200,166990093,869,869,869,869,0
|
|
20230602,162100,166990093,869,869,869,869,0
|
|
20230602,162000,166990093,869,869,869,869,0
|
|
20230602,161900,166990093,869,869,869,869,0
|
|
20230602,161800,166990093,869,869,869,869,0
|
|
20230602,161700,166990093,869,869,869,869,0
|
|
20230602,161600,166990093,869,869,869,869,0
|
|
20230602,161500,166990093,869,869,869,869,0
|
|
20230602,161400,166990093,869,869,869,869,0
|
|
20230602,161300,166990093,869,869,869,869,0
|
|
20230602,161200,166990093,869,869,869,869,0
|
|
20230602,161100,166990093,869,869,869,869,0
|
|
20230602,161000,166990093,869,869,869,869,0
|
|
20230602,160900,166990093,869,869,869,869,0
|
|
20230602,160800,166990093,869,869,869,869,0
|
|
20230602,160700,166990093,869,869,869,869,0
|
|
20230602,160600,166990093,869,869,869,869,0
|
|
20230602,160500,166990093,869,869,869,869,1574
|
|
20230602,160400,166990093,869,869,869,869,0
|
|
20230602,160300,166990093,869,869,869,869,0
|
|
20230602,160200,166990093,869,869,869,869,0
|
|
20230602,160100,166990093,869,869,869,869,0
|
|
20230602,160000,166990093,869,869,869,869,0
|
|
20230602,155900,166990093,869,869,869,869,0
|
|
20230602,155800,166990093,869,869,869,869,0
|
|
20230602,155700,166990093,869,869,869,869,0
|
|
20230602,155600,166990093,869,869,869,869,0
|
|
20230602,155500,166990093,869,869,869,869,0
|
|
20230602,155400,166990093,869,869,869,869,0
|
|
20230602,155300,166990093,869,869,869,869,0
|
|
20230602,155200,166990093,869,869,869,869,0
|
|
20230602,155100,166990093,869,869,869,869,0
|
|
20230602,155000,166990093,869,869,869,869,0
|
|
20230602,154900,166990093,869,869,869,869,0
|
|
20230602,154800,166990093,869,869,869,869,0
|
|
20230602,154700,166990093,869,869,869,869,0
|
|
20230602,154600,166990093,869,869,869,869,0
|
|
20230602,154500,166990093,869,869,869,869,0
|
|
20230602,154400,166990093,869,869,869,869,0
|
|
20230602,154300,166990093,869,869,869,869,0
|
|
20230602,154200,166990093,869,869,869,869,0
|
|
20230602,154100,166990093,869,869,869,869,0
|
|
20230602,154000,166990093,869,869,869,869,0
|
|
20230602,153900,166990093,869,869,869,869,0
|
|
20230602,153800,166990093,869,869,869,869,0
|
|
20230602,153700,166990093,869,869,869,869,0
|
|
20230602,153600,166990093,869,869,869,869,0
|
|
20230602,153500,166990093,869,869,869,869,1574
|
|
20230602,153400,166990093,869,869,869,869,0
|
|
20230602,153300,166990093,869,869,869,869,0
|
|
20230602,153200,166990093,869,869,869,869,0
|
|
20230602,153100,166990093,869,869,869,869,0
|
|
20230602,153000,166990093,869,869,869,869,1574
|
|
20230602,152900,165622287,869,869,869,869,0
|
|
20230602,152800,165622287,869,869,869,869,0
|
|
20230602,152700,165622287,869,869,869,869,0
|
|
20230602,152600,165622287,869,869,869,869,0
|
|
20230602,152500,165622287,869,869,869,869,0
|
|
20230602,152400,165622287,869,869,869,869,0
|
|
20230602,152300,165622287,869,869,869,869,0
|
|
20230602,152200,165622287,869,869,869,869,0
|
|
20230602,152100,165622287,869,869,869,869,0
|
|
20230602,152000,165622287,869,869,869,869,0
|
|
20230602,151900,165622287,869,871,871,869,24
|
|
20230602,151800,165601406,870,870,870,870,1
|
|
20230602,151700,165600536,870,870,870,870,522
|
|
20230602,151600,165146396,873,870,873,870,18
|
|
20230602,151500,165130700,871,871,871,871,50
|
|
20230602,151400,165087150,868,868,868,868,0
|
|
20230602,151300,165087150,868,868,868,868,0
|
|
20230602,151200,165087150,868,868,868,868,0
|
|
20230602,151100,165087150,868,867,868,865,1568
|
|
20230602,151000,163730085,866,866,866,866,0
|
|
20230602,150900,163730085,866,866,866,866,0
|
|
20230602,150800,163730085,866,866,866,866,0
|
|
20230602,150700,163730085,866,866,866,866,0
|
|
20230602,150600,163730085,866,866,866,866,0
|
|
20230602,150500,163730085,866,866,866,866,0
|
|
20230602,150400,163730085,866,866,866,866,7
|
|
20230602,150300,163724023,866,866,866,866,0
|
|
20230602,150200,163724023,866,866,866,866,0
|
|
20230602,150100,163724023,866,866,866,866,0
|
|
20230602,150000,163724023,866,866,866,866,140
|
|
20230602,145900,163602783,866,866,866,866,81
|
|
20230602,145800,163532637,866,866,866,866,0
|
|
20230602,145700,163532637,866,866,866,866,1
|
|
20230602,145600,163531771,866,866,866,866,0
|
|
20230602,145500,163531771,866,866,866,866,184
|
|
20230602,145400,163372427,866,867,867,866,460
|
|
20230602,145300,162974037,867,867,867,867,110
|
|
20230602,145200,162878667,867,868,868,867,37
|
|
20230602,145100,162846581,868,868,868,868,20
|
|
20230602,145000,162829221,869,869,869,869,30
|
|
20230602,144900,162803151,870,870,870,870,10
|
|
20230602,144800,162794451,871,871,871,871,0
|
|
20230602,144700,162794451,871,871,871,871,500
|
|
20230602,144600,162358951,871,871,871,871,100
|
|
20230602,144500,162271851,871,871,871,871,0
|
|
20230602,144400,162271851,871,871,871,871,11
|
|
20230602,144300,162262270,866,866,866,866,0
|
|
20230602,144200,162262270,866,866,866,866,0
|
|
20230602,144100,162262270,866,866,866,866,0
|
|
20230602,144000,162262270,866,866,866,866,0
|
|
20230602,143900,162262270,866,867,867,866,150
|
|
20230602,143800,162132282,871,871,871,871,3
|
|
20230602,143700,162129669,866,871,871,866,2108
|
|
20230602,143600,160303240,871,871,871,871,92
|
|
20230602,143500,160223108,871,871,871,871,72
|
|
20230602,143400,160160396,870,870,870,870,0
|
|
20230602,143300,160160396,870,872,872,870,1437
|
|
20230602,143200,158907347,872,872,872,872,0
|
|
20230602,143100,158907347,872,872,872,872,0
|
|
20230602,143000,158907347,872,872,872,872,0
|
|
20230602,142900,158907347,872,872,872,872,22
|
|
20230602,142800,158888163,872,872,872,872,0
|
|
20230602,142700,158888163,872,872,872,872,0
|
|
20230602,142600,158888163,872,872,872,872,23
|
|
20230602,142500,158868107,872,872,872,872,10
|
|
20230602,142400,158859387,872,871,872,871,10
|
|
20230602,142300,158850675,872,874,874,871,813
|
|
20230602,142200,158141678,874,876,876,874,767
|
|
20230602,142100,157470939,876,875,876,875,57
|
|
20230602,142000,157421063,875,875,875,875,54
|
|
20230602,141900,157373813,876,876,876,875,1490
|
|
20230602,141800,156068626,876,876,876,876,4
|
|
20230602,141700,156065122,876,876,876,876,8
|
|
20230602,141600,156058114,877,876,877,876,108
|
|
20230602,141500,155963402,876,876,876,876,1
|
|
20230602,141400,155962526,876,877,877,876,30
|
|
20230602,141300,155936217,879,879,879,879,1
|
|
20230602,141200,155935338,878,878,878,877,6
|
|
20230602,141100,155930071,879,879,879,879,0
|
|
20230602,141000,155930071,879,877,879,877,136
|
|
20230602,140900,155810608,876,876,876,876,0
|
|
20230602,140800,155810608,876,876,876,876,0
|
|
20230602,140700,155810608,876,876,876,876,0
|
|
20230602,140600,155810608,876,876,876,876,21
|
|
20230602,140500,155792212,875,875,875,875,0
|
|
20230602,140400,155792212,875,875,875,875,0
|
|
20230602,140300,155792212,875,875,875,875,1
|
|
20230602,140200,155791337,876,876,876,876,0
|
|
20230602,140100,155791337,876,876,876,876,10
|
|
20230602,140000,155782577,878,877,878,877,25
|
|
20230602,135900,155760644,876,876,876,876,10
|
|
20230602,135800,155751884,876,877,877,876,29
|
|
20230602,135700,155726460,877,877,877,877,31
|
|
20230602,135600,155699273,877,877,877,877,1134
|
|
20230602,135500,154704755,877,879,882,872,18985
|
|
20230602,135400,137974856,882,867,882,867,29369
|
|
20230602,135300,112196998,867,871,871,867,200
|
|
20230602,135200,112023538,871,871,871,871,0
|
|
20230602,135100,112023538,871,871,871,871,0
|
|
20230602,135000,112023538,871,871,871,871,1
|
|
20230602,134900,112022667,871,871,871,871,2
|
|
20230602,134800,112020925,871,871,871,871,0
|
|
20230602,134700,112020925,871,867,871,867,61
|
|
20230602,134600,111968034,867,867,867,867,4
|
|
20230602,134500,111964566,867,867,867,867,1
|
|
20230602,134400,111963699,873,873,873,873,0
|
|
20230602,134300,111963699,873,872,873,872,20
|
|
20230602,134200,111946240,875,875,875,875,0
|
|
20230602,134100,111946240,875,867,875,866,268
|
|
20230602,134000,111713939,867,869,869,867,39
|
|
20230602,133900,111680084,869,869,869,869,310
|
|
20230602,133800,111410694,869,869,869,869,101
|
|
20230602,133700,111322925,869,871,871,869,1040
|
|
20230602,133600,110417809,872,875,875,872,1737
|
|
20230602,133500,108901790,875,875,875,875,0
|
|
20230602,133400,108901790,875,876,876,875,1305
|
|
20230602,133300,107759712,877,877,878,877,3295
|
|
20230602,133200,104868997,879,878,879,877,15
|
|
20230602,133100,104855826,878,878,879,878,21
|
|
20230602,133000,104837387,879,879,879,879,2
|
|
20230602,132900,104835629,878,879,879,878,2407
|
|
20230602,132800,102720958,880,880,880,880,10
|
|
20230602,132700,102712158,880,880,880,880,0
|
|
20230602,132600,102712158,880,879,880,879,33
|
|
20230602,132500,102683138,880,880,880,880,24
|
|
20230602,132400,102662018,880,880,880,880,21
|
|
20230602,132300,102643538,880,880,880,880,515
|
|
20230602,132200,102190338,880,880,880,880,115
|
|
20230602,132100,102089138,880,880,880,880,5
|
|
20230602,132000,102084738,880,880,880,880,0
|
|
20230602,131900,102084738,880,880,880,880,0
|
|
20230602,131800,102084738,880,880,880,879,76
|
|
20230602,131700,102017878,880,880,880,880,45
|
|
20230602,131600,101978278,880,880,880,880,455
|
|
20230602,131500,101577878,880,880,880,880,0
|
|
20230602,131400,101577878,880,880,880,880,1
|
|
20230602,131300,101576998,885,885,885,885,0
|
|
20230602,131200,101576998,885,885,885,885,0
|
|
20230602,131100,101576998,885,885,885,885,0
|
|
20230602,131000,101576998,885,885,885,885,0
|
|
20230602,130900,101576998,885,885,885,885,0
|
|
20230602,130800,101576998,885,885,885,885,0
|
|
20230602,130700,101576998,885,885,885,885,0
|
|
20230602,130600,101576998,885,885,885,885,0
|
|
20230602,130500,101576998,885,885,885,885,0
|
|
20230602,130400,101576998,885,885,885,885,0
|
|
20230602,130300,101576998,885,885,885,885,0
|
|
20230602,130200,101576998,885,885,885,885,0
|
|
20230602,130100,101576998,885,885,885,885,0
|
|
20230602,130000,101576998,885,885,885,885,0
|
|
20230602,125900,101576998,885,885,885,885,0
|
|
20230602,125800,101576998,885,885,885,885,0
|
|
20230602,125700,101576998,885,885,885,885,0
|
|
20230602,125600,101576998,885,885,885,885,1
|
|
20230602,125500,101576113,878,878,878,878,0
|
|
20230602,125400,101576113,878,878,878,878,0
|
|
20230602,125300,101576113,878,881,881,878,719
|
|
20230602,125200,100944087,885,884,885,884,40
|
|
20230602,125100,100908696,885,885,885,885,0
|
|
20230602,125000,100908696,885,885,885,885,250
|
|
20230602,124900,100687446,886,885,886,885,201
|
|
20230602,124800,100509373,886,886,886,886,0
|
|
20230602,124700,100509373,886,886,886,886,0
|
|
20230602,124600,100509373,886,886,886,886,0
|
|
20230602,124500,100509373,886,886,886,886,0
|
|
20230602,124400,100509373,886,886,886,886,250
|
|
20230602,124300,100287873,881,881,881,881,0
|
|
20230602,124200,100287873,881,881,881,881,1
|
|
20230602,124100,100286992,881,881,881,881,137
|
|
20230602,124000,100166295,880,880,880,880,24
|
|
20230602,123900,100145175,879,881,881,879,1813
|
|
20230602,123800,98549909,881,881,881,881,11
|
|
20230602,123700,98540218,881,881,881,881,180
|
|
20230602,123600,98381638,881,881,889,881,126
|
|
20230602,123500,98270568,889,889,889,889,0
|
|
20230602,123400,98270568,889,889,889,889,30
|
|
20230602,123300,98243898,884,892,892,884,205
|
|
20230602,123200,98062590,895,881,895,881,27125
|
|
20230602,123100,73925524,879,879,879,879,0
|
|
20230602,123000,73925524,879,879,879,879,1
|
|
20230602,122900,73924645,879,879,879,879,3
|
|
20230602,122800,73922008,880,880,880,880,0
|
|
20230602,122700,73922008,880,880,880,880,0
|
|
20230602,122600,73922008,880,880,880,880,0
|
|
20230602,122500,73922008,880,880,880,880,0
|
|
20230602,122400,73922008,880,880,880,880,0
|
|
20230602,122300,73922008,880,880,880,880,0
|
|
20230602,122200,73922008,880,880,880,880,0
|
|
20230602,122100,73922008,880,880,880,880,0
|
|
20230602,122000,73922008,880,880,880,880,4
|
|
20230602,121900,73918488,880,880,880,880,0
|
|
20230602,121800,73918488,880,880,880,880,0
|
|
20230602,121700,73918488,880,880,880,880,0
|
|
20230602,121600,73918488,880,880,880,880,12
|
|
20230602,121500,73907928,882,882,882,882,100
|
|
20230602,121400,73819728,882,882,882,882,0
|
|
20230602,121300,73819728,882,882,882,878,3900
|
|
20230602,121200,70391010,882,882,882,882,1
|
|
20230602,121100,70390128,882,883,883,882,41
|
|
20230602,121000,70353926,883,883,883,883,3
|
|
20230602,120900,70351277,882,882,882,882,0
|
|
20230602,120800,70351277,882,882,882,882,0
|
|
20230602,120700,70351277,882,882,882,882,1
|
|
20230602,120600,70350395,882,882,882,882,1
|
|
20230602,120500,70349513,883,882,883,881,31
|
|
20230602,120400,70322163,882,882,882,882,0
|
|
20230602,120300,70322163,882,882,882,882,8
|
|
20230602,120200,70315107,882,882,882,882,0
|
|
20230602,120100,70315107,882,882,882,882,0
|
|
20230602,120000,70315107,882,882,882,882,0
|
|
20230602,115900,70315107,882,882,882,882,0
|
|
20230602,115800,70315107,882,882,882,882,0
|
|
20230602,115700,70315107,882,882,882,882,0
|
|
20230602,115600,70315107,882,882,882,882,0
|
|
20230602,115500,70315107,882,882,882,882,0
|
|
20230602,115400,70315107,882,882,882,882,0
|
|
20230602,115300,70315107,882,882,882,882,0
|
|
20230602,115200,70315107,882,882,882,882,0
|
|
20230602,115100,70315107,882,882,882,882,0
|
|
20230602,115000,70315107,882,882,882,882,0
|
|
20230602,114900,70315107,882,882,882,882,0
|
|
20230602,114800,70315107,882,882,882,882,0
|
|
20230602,114700,70315107,882,882,882,882,0
|
|
20230602,114600,70315107,882,882,882,882,0
|
|
20230602,114500,70315107,882,882,882,882,0
|
|
20230602,114400,70315107,882,882,882,882,0
|
|
20230602,114300,70315107,882,882,882,882,0
|
|
20230602,114200,70315107,882,882,882,882,0
|
|
20230602,114100,70315107,882,882,882,882,0
|
|
20230602,114000,70315107,882,882,882,882,0
|
|
20230602,113900,70315107,882,882,882,882,0
|
|
20230602,113800,70315107,882,882,882,882,0
|
|
20230602,113700,70315107,882,882,882,882,0
|
|
20230602,113600,70315107,882,882,882,882,3
|
|
20230602,113500,70312461,878,879,879,878,354
|
|
20230602,113400,70001639,878,878,878,878,0
|
|
20230602,113300,70001639,878,878,878,878,0
|
|
20230602,113200,70001639,878,878,878,878,0
|
|
20230602,113100,70001639,878,878,878,878,0
|
|
20230602,113000,70001639,878,878,878,878,0
|
|
20230602,112900,70001639,878,878,878,878,0
|
|
20230602,112800,70001639,878,878,878,878,0
|
|
20230602,112700,70001639,878,878,878,878,0
|
|
20230602,112600,70001639,878,878,878,878,0
|
|
20230602,112500,70001639,878,878,878,878,0
|
|
20230602,112400,70001639,878,878,878,878,7
|
|
20230602,112300,69995493,878,878,878,878,0
|
|
20230602,112200,69995493,878,878,878,878,0
|
|
20230602,112100,69995493,878,878,878,878,0
|
|
20230602,112000,69995493,878,878,878,878,0
|
|
20230602,111900,69995493,878,878,878,878,0
|
|
20230602,111800,69995493,878,878,878,878,0
|
|
20230602,111700,69995493,878,878,878,878,89
|
|
20230602,111600,69917351,879,878,879,878,28
|
|
20230602,111500,69892757,878,879,879,878,494
|
|
20230602,111400,69458965,879,879,879,879,18
|
|
20230602,111300,69443143,883,883,883,883,10
|
|
20230602,111200,69434313,879,879,879,879,502
|
|
20230602,111100,68993055,879,879,879,879,0
|
|
20230602,111000,68993055,879,879,879,879,0
|
|
20230602,110900,68993055,879,879,879,879,0
|
|
20230602,110800,68993055,879,879,879,879,0
|
|
20230602,110700,68993055,879,879,879,879,0
|
|
20230602,110600,68993055,879,879,879,879,0
|
|
20230602,110500,68993055,879,879,879,879,10
|
|
20230602,110400,68984265,879,879,879,879,0
|
|
20230602,110300,68984265,879,879,879,879,210
|
|
20230602,110200,68799675,879,879,879,879,500
|
|
20230602,110100,68360175,879,879,879,879,0
|
|
20230602,110000,68360175,879,879,879,879,0
|
|
20230602,105900,68360175,879,879,879,879,0
|
|
20230602,105800,68360175,879,879,879,879,0
|
|
20230602,105700,68360175,879,879,879,879,0
|
|
20230602,105600,68360175,879,879,879,879,0
|
|
20230602,105500,68360175,879,879,879,879,0
|
|
20230602,105400,68360175,879,879,879,879,0
|
|
20230602,105300,68360175,879,879,879,879,80
|
|
20230602,105200,68289855,879,879,879,879,500
|
|
20230602,105100,67850355,879,879,879,879,0
|
|
20230602,105000,67850355,879,880,880,879,60
|
|
20230602,104900,67797598,880,880,880,880,0
|
|
20230602,104800,67797598,880,880,880,880,0
|
|
20230602,104700,67797598,880,880,880,880,0
|
|
20230602,104600,67797598,880,880,880,880,0
|
|
20230602,104500,67797598,880,880,880,880,0
|
|
20230602,104400,67797598,880,880,880,880,0
|
|
20230602,104300,67797598,880,880,880,880,0
|
|
20230602,104200,67797598,880,880,880,880,0
|
|
20230602,104100,67797598,880,880,880,880,0
|
|
20230602,104000,67797598,880,880,880,880,0
|
|
20230602,103900,67797598,880,880,880,880,20
|
|
20230602,103800,67779998,886,886,886,886,0
|
|
20230602,103700,67779998,886,886,886,886,0
|
|
20230602,103600,67779998,886,886,886,886,0
|
|
20230602,103500,67779998,886,886,886,886,5
|
|
20230602,103400,67775568,886,886,886,886,18
|
|
20230602,103300,67759620,886,886,886,886,0
|
|
20230602,103200,67759620,886,886,886,886,1
|
|
20230602,103100,67758734,880,886,886,880,105
|
|
20230602,103000,67666304,880,880,880,880,0
|
|
20230602,102900,67666304,880,880,880,880,8
|
|
20230602,102800,67659264,886,886,886,886,0
|
|
20230602,102700,67659264,886,886,886,886,7
|
|
20230602,102600,67653062,888,887,889,887,6597
|
|
20230602,102500,61799874,887,887,887,887,0
|
|
20230602,102400,61799874,887,881,887,881,19892
|
|
20230602,102300,44173560,878,878,878,878,0
|
|
20230602,102200,44173560,878,878,878,878,0
|
|
20230602,102100,44173560,878,878,878,878,320
|
|
20230602,102000,43892600,878,878,878,878,0
|
|
20230602,101900,43892600,878,878,878,878,0
|
|
20230602,101800,43892600,878,878,878,878,0
|
|
20230602,101700,43892600,878,878,878,878,0
|
|
20230602,101600,43892600,878,878,878,878,636
|
|
20230602,101500,43334192,878,878,878,878,0
|
|
20230602,101400,43334192,878,879,879,878,680
|
|
20230602,101300,42736969,879,881,881,879,515
|
|
20230602,101200,42283674,882,882,882,882,20
|
|
20230602,101100,42266034,882,882,882,882,0
|
|
20230602,101000,42266034,882,882,882,882,8
|
|
20230602,100900,42258978,882,882,882,882,0
|
|
20230602,100800,42258978,882,882,882,882,0
|
|
20230602,100700,42258978,882,882,882,882,0
|
|
20230602,100600,42258978,882,881,882,881,53
|
|
20230602,100500,42212270,884,884,884,884,0
|
|
20230602,100400,42212270,884,884,884,884,0
|
|
20230602,100300,42212270,884,884,884,884,0
|
|
20230602,100200,42212270,884,884,884,884,0
|
|
20230602,100100,42212270,884,884,884,884,0
|
|
20230602,100000,42212270,884,884,884,884,13
|
|
20230602,095900,42200778,881,881,881,881,1
|
|
20230602,095800,42199897,884,884,884,884,0
|
|
20230602,095700,42199897,884,884,884,884,0
|
|
20230602,095600,42199897,884,884,884,884,0
|
|
20230602,095500,42199897,884,884,884,884,0
|
|
20230602,095400,42199897,884,884,884,884,0
|
|
20230602,095300,42199897,884,884,884,884,1
|
|
20230602,095200,42199013,881,881,881,881,1
|
|
20230602,095100,42198132,881,884,884,881,341
|
|
20230602,095000,41896748,884,881,884,881,2
|
|
20230602,094900,41894983,884,884,884,884,1
|
|
20230602,094800,41894099,884,884,884,884,0
|
|
20230602,094700,41894099,884,884,884,884,0
|
|
20230602,094600,41894099,884,884,884,884,0
|
|
20230602,094500,41894099,884,880,884,880,1001
|
|
20230602,094400,41013215,880,880,880,880,1100
|
|
20230602,094300,40045215,883,883,883,883,0
|
|
20230602,094200,40045215,883,883,884,880,754
|
|
20230602,094100,39380281,884,880,884,880,368
|
|
20230602,094000,39056314,883,883,883,880,456
|
|
20230602,093900,38655025,880,880,880,880,0
|
|
20230602,093800,38655025,880,880,880,880,0
|
|
20230602,093700,38655025,880,881,881,880,1034
|
|
20230602,093600,37744905,880,880,880,880,0
|
|
20230602,093500,37744905,880,880,880,880,168
|
|
20230602,093400,37597065,880,880,880,880,200
|
|
20230602,093300,37421065,880,879,884,879,3
|
|
20230602,093200,37418422,879,879,879,879,15
|
|
20230602,093100,37405237,879,884,884,879,7464
|
|
20230602,093000,30835055,886,886,886,886,177
|
|
20230602,092900,30678233,886,886,886,886,3
|
|
20230602,092800,30675575,888,888,888,888,0
|
|
20230602,092700,30675575,888,888,888,888,158
|
|
20230602,092600,30535271,888,888,888,888,151
|
|
20230602,092500,30401183,887,886,887,886,88
|
|
20230602,092400,30323196,887,887,888,887,1592
|
|
20230602,092300,28911089,888,888,888,888,0
|
|
20230602,092200,28911089,888,888,888,888,100
|
|
20230602,092100,28822289,888,887,888,887,250
|
|
20230602,092000,28600291,888,888,888,888,18
|
|
20230602,091900,28584307,888,888,888,888,0
|
|
20230602,091800,28584307,888,888,888,888,1
|
|
20230602,091700,28583419,888,888,888,887,1077
|
|
20230602,091600,27627107,888,888,888,888,5
|
|
20230602,091500,27622667,888,888,888,888,0
|
|
20230602,091400,27622667,888,888,888,888,461
|
|
20230602,091300,27213299,889,889,889,889,300
|
|
20230602,091200,26946599,889,888,889,888,13
|
|
20230602,091100,26935053,889,889,889,889,2698
|
|
20230602,091000,24536531,889,889,889,889,150
|
|
20230602,090900,24403181,890,887,890,887,2087
|
|
20230602,090800,22548093,890,887,890,887,59
|
|
20230602,090700,22495757,890,890,890,890,100
|
|
20230602,090600,22406757,890,887,890,887,72
|
|
20230602,090500,22342884,890,890,890,887,64
|
|
20230602,090400,22286035,890,890,890,886,939
|
|
20230602,090300,21450617,895,895,895,895,1537
|
|
20230602,090200,20075002,890,890,890,890,580
|
|
20230602,090100,19558802,895,887,895,887,21705
|
|
20230602,090000,147058,887,880,887,880,167
|