707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,204400,67456380,870,870,870,870,341
|
|
20230605,204300,67456380,870,870,870,870,0
|
|
20230605,204200,67456380,870,870,870,870,0
|
|
20230605,204100,67456380,870,870,870,870,0
|
|
20230605,204000,67456380,870,870,870,870,0
|
|
20230605,203900,67456380,870,870,870,870,0
|
|
20230605,203800,67456380,870,870,870,870,0
|
|
20230605,203700,67456380,870,870,870,870,0
|
|
20230605,203600,67456380,870,870,870,870,0
|
|
20230605,203500,67456380,870,870,870,870,0
|
|
20230605,203400,67456380,870,870,870,870,0
|
|
20230605,203300,67456380,870,870,870,870,0
|
|
20230605,203200,67456380,870,870,870,870,0
|
|
20230605,203100,67456380,870,870,870,870,0
|
|
20230605,203000,67456380,870,870,870,870,0
|
|
20230605,202900,67456380,870,870,870,870,0
|
|
20230605,202800,67456380,870,870,870,870,0
|
|
20230605,202700,67456380,870,870,870,870,0
|
|
20230605,202600,67456380,870,870,870,870,0
|
|
20230605,202500,67456380,870,870,870,870,0
|
|
20230605,202400,67456380,870,870,870,870,0
|
|
20230605,202300,67456380,870,870,870,870,0
|
|
20230605,202200,67456380,870,870,870,870,0
|
|
20230605,202100,67456380,870,870,870,870,0
|
|
20230605,202000,67456380,870,870,870,870,0
|
|
20230605,201900,67456380,870,870,870,870,0
|
|
20230605,201800,67456380,870,870,870,870,0
|
|
20230605,201700,67456380,870,870,870,870,0
|
|
20230605,201600,67456380,870,870,870,870,0
|
|
20230605,201500,67456380,870,870,870,870,0
|
|
20230605,201400,67456380,870,870,870,870,341
|
|
20230605,201300,67456380,870,870,870,870,0
|
|
20230605,201200,67456380,870,870,870,870,0
|
|
20230605,201100,67456380,870,870,870,870,0
|
|
20230605,201000,67456380,870,870,870,870,0
|
|
20230605,200900,67456380,870,870,870,870,0
|
|
20230605,200800,67456380,870,870,870,870,0
|
|
20230605,200700,67456380,870,870,870,870,0
|
|
20230605,200600,67456380,870,870,870,870,0
|
|
20230605,200500,67456380,870,870,870,870,0
|
|
20230605,200400,67456380,870,870,870,870,0
|
|
20230605,200300,67456380,870,870,870,870,0
|
|
20230605,200200,67456380,870,870,870,870,0
|
|
20230605,200100,67456380,870,870,870,870,0
|
|
20230605,200000,67456380,870,870,870,870,0
|
|
20230605,195900,67456380,870,870,870,870,0
|
|
20230605,195800,67456380,870,870,870,870,0
|
|
20230605,195700,67456380,870,870,870,870,0
|
|
20230605,195600,67456380,870,870,870,870,0
|
|
20230605,195500,67456380,870,870,870,870,0
|
|
20230605,195400,67456380,870,870,870,870,0
|
|
20230605,195300,67456380,870,870,870,870,0
|
|
20230605,195200,67456380,870,870,870,870,0
|
|
20230605,195100,67456380,870,870,870,870,0
|
|
20230605,195000,67456380,870,870,870,870,0
|
|
20230605,194900,67456380,870,870,870,870,0
|
|
20230605,194800,67456380,870,870,870,870,0
|
|
20230605,194700,67456380,870,870,870,870,0
|
|
20230605,194600,67456380,870,870,870,870,0
|
|
20230605,194500,67456380,870,870,870,870,0
|
|
20230605,194400,67456380,870,870,870,870,341
|
|
20230605,194300,67456380,870,870,870,870,0
|
|
20230605,194200,67456380,870,870,870,870,0
|
|
20230605,194100,67456380,870,870,870,870,0
|
|
20230605,194000,67456380,870,870,870,870,0
|
|
20230605,193900,67456380,870,870,870,870,0
|
|
20230605,193800,67456380,870,870,870,870,0
|
|
20230605,193700,67456380,870,870,870,870,0
|
|
20230605,193600,67456380,870,870,870,870,0
|
|
20230605,193500,67456380,870,870,870,870,0
|
|
20230605,193400,67456380,870,870,870,870,0
|
|
20230605,193300,67456380,870,870,870,870,0
|
|
20230605,193200,67456380,870,870,870,870,0
|
|
20230605,193100,67456380,870,870,870,870,0
|
|
20230605,193000,67456380,870,870,870,870,0
|
|
20230605,192900,67456380,870,870,870,870,0
|
|
20230605,192800,67456380,870,870,870,870,0
|
|
20230605,192700,67456380,870,870,870,870,0
|
|
20230605,192600,67456380,870,870,870,870,0
|
|
20230605,192500,67456380,870,870,870,870,0
|
|
20230605,192400,67456380,870,870,870,870,0
|
|
20230605,192300,67456380,870,870,870,870,0
|
|
20230605,192200,67456380,870,870,870,870,0
|
|
20230605,192100,67456380,870,870,870,870,0
|
|
20230605,192000,67456380,870,870,870,870,0
|
|
20230605,191900,67456380,870,870,870,870,0
|
|
20230605,191800,67456380,870,870,870,870,0
|
|
20230605,191700,67456380,870,870,870,870,0
|
|
20230605,191600,67456380,870,870,870,870,0
|
|
20230605,191500,67456380,870,870,870,870,0
|
|
20230605,191400,67456380,870,870,870,870,341
|
|
20230605,191300,67456380,870,870,870,870,0
|
|
20230605,191200,67456380,870,870,870,870,0
|
|
20230605,191100,67456380,870,870,870,870,0
|
|
20230605,191000,67456380,870,870,870,870,0
|
|
20230605,190900,67456380,870,870,870,870,0
|
|
20230605,190800,67456380,870,870,870,870,0
|
|
20230605,190700,67456380,870,870,870,870,0
|
|
20230605,190600,67456380,870,870,870,870,0
|
|
20230605,190500,67456380,870,870,870,870,0
|
|
20230605,190400,67456380,870,870,870,870,0
|
|
20230605,190300,67456380,870,870,870,870,0
|
|
20230605,190200,67456380,870,870,870,870,0
|
|
20230605,190100,67456380,870,870,870,870,0
|
|
20230605,190000,67456380,870,870,870,870,0
|
|
20230605,185900,67456380,870,870,870,870,0
|
|
20230605,185800,67456380,870,870,870,870,0
|
|
20230605,185700,67456380,870,870,870,870,0
|
|
20230605,185600,67456380,870,870,870,870,0
|
|
20230605,185500,67456380,870,870,870,870,0
|
|
20230605,185400,67456380,870,870,870,870,0
|
|
20230605,185300,67456380,870,870,870,870,0
|
|
20230605,185200,67456380,870,870,870,870,0
|
|
20230605,185100,67456380,870,870,870,870,0
|
|
20230605,185000,67456380,870,870,870,870,0
|
|
20230605,184900,67456380,870,870,870,870,0
|
|
20230605,184800,67456380,870,870,870,870,0
|
|
20230605,184700,67456380,870,870,870,870,0
|
|
20230605,184600,67456380,870,870,870,870,0
|
|
20230605,184500,67456380,870,870,870,870,0
|
|
20230605,184400,67456380,870,870,870,870,341
|
|
20230605,184300,67456380,870,870,870,870,0
|
|
20230605,184200,67456380,870,870,870,870,0
|
|
20230605,184100,67456380,870,870,870,870,0
|
|
20230605,184000,67456380,870,870,870,870,0
|
|
20230605,183900,67456380,870,870,870,870,0
|
|
20230605,183800,67456380,870,870,870,870,0
|
|
20230605,183700,67456380,870,870,870,870,0
|
|
20230605,183600,67456380,870,870,870,870,0
|
|
20230605,183500,67456380,870,870,870,870,0
|
|
20230605,183400,67456380,870,870,870,870,0
|
|
20230605,183300,67456380,870,870,870,870,0
|
|
20230605,183200,67456380,870,870,870,870,0
|
|
20230605,183100,67456380,870,870,870,870,0
|
|
20230605,183000,67456380,870,870,870,870,0
|
|
20230605,182900,67456380,870,870,870,870,0
|
|
20230605,182800,67456380,870,870,870,870,0
|
|
20230605,182700,67456380,870,870,870,870,0
|
|
20230605,182600,67456380,870,870,870,870,0
|
|
20230605,182500,67456380,870,870,870,870,0
|
|
20230605,182400,67456380,870,870,870,870,0
|
|
20230605,182300,67456380,870,870,870,870,0
|
|
20230605,182200,67456380,870,870,870,870,0
|
|
20230605,182100,67456380,870,870,870,870,0
|
|
20230605,182000,67456380,870,870,870,870,0
|
|
20230605,181900,67456380,870,870,870,870,0
|
|
20230605,181800,67456380,870,870,870,870,0
|
|
20230605,181700,67456380,870,870,870,870,0
|
|
20230605,181600,67456380,870,870,870,870,0
|
|
20230605,181500,67456380,870,870,870,870,0
|
|
20230605,181400,67456380,870,870,870,870,341
|
|
20230605,181300,67456380,870,870,870,870,0
|
|
20230605,181200,67456380,870,870,870,870,0
|
|
20230605,181100,67456380,870,870,870,870,0
|
|
20230605,181000,67456380,870,870,870,870,0
|
|
20230605,180900,67456380,870,870,870,870,0
|
|
20230605,180800,67456380,870,870,870,870,0
|
|
20230605,180700,67456380,870,870,870,870,0
|
|
20230605,180600,67456380,870,870,870,870,0
|
|
20230605,180500,67456380,870,870,870,870,0
|
|
20230605,180400,67456380,870,870,870,870,0
|
|
20230605,180300,67456380,870,870,870,870,0
|
|
20230605,180200,67456380,870,870,870,870,0
|
|
20230605,180100,67456380,870,870,870,870,0
|
|
20230605,180000,67456380,870,870,870,870,0
|
|
20230605,175900,67456380,870,870,870,870,0
|
|
20230605,175800,67456380,870,870,870,870,0
|
|
20230605,175700,67456380,870,870,870,870,0
|
|
20230605,175600,67456380,870,870,870,870,0
|
|
20230605,175500,67456380,870,870,870,870,0
|
|
20230605,175400,67456380,870,870,870,870,0
|
|
20230605,175300,67456380,870,870,870,870,0
|
|
20230605,175200,67456380,870,870,870,870,0
|
|
20230605,175100,67456380,870,870,870,870,0
|
|
20230605,175000,67456380,870,870,870,870,0
|
|
20230605,174900,67456380,870,870,870,870,0
|
|
20230605,174800,67456380,870,870,870,870,0
|
|
20230605,174700,67456380,870,870,870,870,0
|
|
20230605,174600,67456380,870,870,870,870,0
|
|
20230605,174500,67456380,870,870,870,870,0
|
|
20230605,174400,67456380,870,870,870,870,341
|
|
20230605,174300,67456380,870,870,870,870,0
|
|
20230605,174200,67456380,870,870,870,870,0
|
|
20230605,174100,67456380,870,870,870,870,0
|
|
20230605,174000,67456380,870,870,870,870,0
|
|
20230605,173900,67456380,870,870,870,870,0
|
|
20230605,173800,67456380,870,870,870,870,0
|
|
20230605,173700,67456380,870,870,870,870,0
|
|
20230605,173600,67456380,870,870,870,870,0
|
|
20230605,173500,67456380,870,870,870,870,0
|
|
20230605,173400,67456380,870,870,870,870,0
|
|
20230605,173300,67456380,870,870,870,870,0
|
|
20230605,173200,67456380,870,870,870,870,0
|
|
20230605,173100,67456380,870,870,870,870,0
|
|
20230605,173000,67456380,870,870,870,870,0
|
|
20230605,172900,67456380,870,870,870,870,0
|
|
20230605,172800,67456380,870,870,870,870,0
|
|
20230605,172700,67456380,870,870,870,870,0
|
|
20230605,172600,67456380,870,870,870,870,0
|
|
20230605,172500,67456380,870,870,870,870,0
|
|
20230605,172400,67456380,870,870,870,870,0
|
|
20230605,172300,67456380,870,870,870,870,0
|
|
20230605,172200,67456380,870,870,870,870,0
|
|
20230605,172100,67456380,870,870,870,870,0
|
|
20230605,172000,67456380,870,870,870,870,0
|
|
20230605,171900,67456380,870,870,870,870,0
|
|
20230605,171800,67456380,870,870,870,870,0
|
|
20230605,171700,67456380,870,870,870,870,0
|
|
20230605,171600,67456380,870,870,870,870,0
|
|
20230605,171500,67456380,870,870,870,870,0
|
|
20230605,171400,67456380,870,870,870,870,341
|
|
20230605,171300,67456380,870,870,870,870,0
|
|
20230605,171200,67456380,870,870,870,870,0
|
|
20230605,171100,67456380,870,870,870,870,0
|
|
20230605,171000,67456380,870,870,870,870,0
|
|
20230605,170900,67456380,870,870,870,870,0
|
|
20230605,170800,67456380,870,870,870,870,0
|
|
20230605,170700,67456380,870,870,870,870,0
|
|
20230605,170600,67456380,870,870,870,870,0
|
|
20230605,170500,67456380,870,870,870,870,0
|
|
20230605,170400,67456380,870,870,870,870,0
|
|
20230605,170300,67456380,870,870,870,870,0
|
|
20230605,170200,67456380,870,870,870,870,0
|
|
20230605,170100,67456380,870,870,870,870,0
|
|
20230605,170000,67456380,870,870,870,870,0
|
|
20230605,165900,67456380,870,870,870,870,0
|
|
20230605,165800,67456380,870,870,870,870,0
|
|
20230605,165700,67456380,870,870,870,870,0
|
|
20230605,165600,67456380,870,870,870,870,0
|
|
20230605,165500,67456380,870,870,870,870,0
|
|
20230605,165400,67456380,870,870,870,870,0
|
|
20230605,165300,67456380,870,870,870,870,0
|
|
20230605,165200,67456380,870,870,870,870,0
|
|
20230605,165100,67456380,870,870,870,870,0
|
|
20230605,165000,67456380,870,870,870,870,0
|
|
20230605,164900,67456380,870,870,870,870,0
|
|
20230605,164800,67456380,870,870,870,870,0
|
|
20230605,164700,67456380,870,870,870,870,0
|
|
20230605,164600,67456380,870,870,870,870,0
|
|
20230605,164500,67456380,870,870,870,870,0
|
|
20230605,164400,67456380,870,870,870,870,341
|
|
20230605,164300,67456380,870,870,870,870,0
|
|
20230605,164200,67456380,870,870,870,870,0
|
|
20230605,164100,67456380,870,870,870,870,0
|
|
20230605,164000,67456380,870,870,870,870,0
|
|
20230605,163900,67456380,870,870,870,870,0
|
|
20230605,163800,67456380,870,870,870,870,0
|
|
20230605,163700,67456380,870,870,870,870,0
|
|
20230605,163600,67456380,870,870,870,870,0
|
|
20230605,163500,67456380,870,870,870,870,0
|
|
20230605,163400,67456380,870,870,870,870,0
|
|
20230605,163300,67456380,870,870,870,870,0
|
|
20230605,163200,67456380,870,870,870,870,0
|
|
20230605,163100,67456380,870,870,870,870,0
|
|
20230605,163000,67456380,870,870,870,870,0
|
|
20230605,162900,67456380,870,870,870,870,0
|
|
20230605,162800,67456380,870,870,870,870,0
|
|
20230605,162700,67456380,870,870,870,870,0
|
|
20230605,162600,67456380,870,870,870,870,0
|
|
20230605,162500,67456380,870,870,870,870,0
|
|
20230605,162400,67456380,870,870,870,870,0
|
|
20230605,162300,67456380,870,870,870,870,0
|
|
20230605,162200,67456380,870,870,870,870,0
|
|
20230605,162100,67456380,870,870,870,870,0
|
|
20230605,162000,67456380,870,870,870,870,0
|
|
20230605,161900,67456380,870,870,870,870,0
|
|
20230605,161800,67456380,870,870,870,870,0
|
|
20230605,161700,67456380,870,870,870,870,0
|
|
20230605,161600,67456380,870,870,870,870,0
|
|
20230605,161500,67456380,870,870,870,870,0
|
|
20230605,161400,67456380,870,870,870,870,341
|
|
20230605,161300,67456380,870,870,870,870,0
|
|
20230605,161200,67456380,870,870,870,870,0
|
|
20230605,161100,67456380,870,870,870,870,0
|
|
20230605,161000,67456380,870,870,870,870,0
|
|
20230605,160900,67456380,870,870,870,870,0
|
|
20230605,160800,67456380,870,870,870,870,0
|
|
20230605,160700,67456380,870,870,870,870,0
|
|
20230605,160600,67456380,870,870,870,870,0
|
|
20230605,160500,67456380,870,870,870,870,0
|
|
20230605,160400,67456380,870,870,870,870,0
|
|
20230605,160300,67456380,870,870,870,870,0
|
|
20230605,160200,67456380,870,870,870,870,0
|
|
20230605,160100,67456380,870,870,870,870,0
|
|
20230605,160000,67456380,870,870,870,870,0
|
|
20230605,155900,67456380,870,870,870,870,0
|
|
20230605,155800,67456380,870,870,870,870,0
|
|
20230605,155700,67456380,870,870,870,870,0
|
|
20230605,155600,67456380,870,870,870,870,0
|
|
20230605,155500,67456380,870,870,870,870,0
|
|
20230605,155400,67456380,870,870,870,870,0
|
|
20230605,155300,67456380,870,870,870,870,0
|
|
20230605,155200,67456380,870,870,870,870,0
|
|
20230605,155100,67456380,870,870,870,870,0
|
|
20230605,155000,67456380,870,870,870,870,0
|
|
20230605,154900,67456380,870,870,870,870,0
|
|
20230605,154800,67456380,870,870,870,870,0
|
|
20230605,154700,67456380,870,870,870,870,0
|
|
20230605,154600,67456380,870,870,870,870,0
|
|
20230605,154500,67456380,870,870,870,870,0
|
|
20230605,154400,67456380,870,870,870,870,341
|
|
20230605,154300,67456380,870,870,870,870,0
|
|
20230605,154200,67456380,870,870,870,870,0
|
|
20230605,154100,67456380,870,870,870,870,0
|
|
20230605,154000,67456380,870,870,870,870,0
|
|
20230605,153900,67456380,870,870,870,870,0
|
|
20230605,153800,67456380,870,870,870,870,0
|
|
20230605,153700,67456380,870,870,870,870,0
|
|
20230605,153600,67456380,870,870,870,870,0
|
|
20230605,153500,67456380,870,870,870,870,0
|
|
20230605,153400,67456380,870,870,870,870,0
|
|
20230605,153300,67456380,870,870,870,870,0
|
|
20230605,153200,67456380,870,870,870,870,0
|
|
20230605,153100,67456380,870,870,870,870,0
|
|
20230605,153000,67456380,870,870,870,870,341
|
|
20230605,152900,67159710,871,871,871,871,0
|
|
20230605,152800,67159710,871,871,871,871,0
|
|
20230605,152700,67159710,871,871,871,871,0
|
|
20230605,152600,67159710,871,871,871,871,0
|
|
20230605,152500,67159710,871,871,871,871,0
|
|
20230605,152400,67159710,871,871,871,871,0
|
|
20230605,152300,67159710,871,871,871,871,0
|
|
20230605,152200,67159710,871,871,871,871,0
|
|
20230605,152100,67159710,871,871,871,871,0
|
|
20230605,152000,67159710,871,871,871,871,0
|
|
20230605,151900,67159710,871,871,871,871,0
|
|
20230605,151800,67159710,871,871,871,871,100
|
|
20230605,151700,67072610,871,871,871,871,1
|
|
20230605,151600,67071739,876,871,876,871,156
|
|
20230605,151500,66935523,870,870,870,870,0
|
|
20230605,151400,66935523,870,870,870,870,0
|
|
20230605,151300,66935523,870,876,876,870,2
|
|
20230605,151200,66933777,870,870,870,870,78
|
|
20230605,151100,66865917,876,876,876,876,0
|
|
20230605,151000,66865917,876,876,876,876,0
|
|
20230605,150900,66865917,876,876,876,876,0
|
|
20230605,150800,66865917,876,876,876,876,0
|
|
20230605,150700,66865917,876,876,876,876,2
|
|
20230605,150600,66864165,870,870,870,870,387
|
|
20230605,150500,66527475,876,876,876,876,0
|
|
20230605,150400,66527475,876,876,876,876,0
|
|
20230605,150300,66527475,876,876,876,876,0
|
|
20230605,150200,66527475,876,876,876,876,0
|
|
20230605,150100,66527475,876,876,877,876,334
|
|
20230605,150000,66234889,876,876,876,876,0
|
|
20230605,145900,66234889,876,876,876,876,0
|
|
20230605,145800,66234889,876,876,876,876,0
|
|
20230605,145700,66234889,876,876,876,876,0
|
|
20230605,145600,66234889,876,876,876,876,0
|
|
20230605,145500,66234889,876,876,876,876,0
|
|
20230605,145400,66234889,876,876,876,876,0
|
|
20230605,145300,66234889,876,876,876,876,0
|
|
20230605,145200,66234889,876,876,876,876,10
|
|
20230605,145100,66226129,876,876,876,876,0
|
|
20230605,145000,66226129,876,876,876,876,0
|
|
20230605,144900,66226129,876,876,876,876,0
|
|
20230605,144800,66226129,876,870,876,870,402
|
|
20230605,144700,65876377,876,876,876,876,0
|
|
20230605,144600,65876377,876,876,876,876,12
|
|
20230605,144500,65865865,876,876,876,876,0
|
|
20230605,144400,65865865,876,876,876,876,0
|
|
20230605,144300,65865865,876,876,876,876,0
|
|
20230605,144200,65865865,876,876,876,876,0
|
|
20230605,144100,65865865,876,877,877,869,73
|
|
20230605,144000,65802413,869,869,869,869,0
|
|
20230605,143900,65802413,869,869,869,869,0
|
|
20230605,143800,65802413,869,869,869,869,0
|
|
20230605,143700,65802413,869,869,869,869,0
|
|
20230605,143600,65802413,869,878,878,869,2
|
|
20230605,143500,65800666,878,878,878,878,0
|
|
20230605,143400,65800666,878,878,878,878,2
|
|
20230605,143300,65798910,869,869,869,869,0
|
|
20230605,143200,65798910,869,874,874,869,3850
|
|
20230605,143100,62447697,874,874,874,874,0
|
|
20230605,143000,62447697,874,874,874,874,0
|
|
20230605,142900,62447697,874,874,874,874,75
|
|
20230605,142800,62382147,873,873,873,873,0
|
|
20230605,142700,62382147,873,873,873,873,29
|
|
20230605,142600,62356830,879,879,879,879,0
|
|
20230605,142500,62356830,879,877,879,877,163
|
|
20230605,142400,62213877,877,877,877,877,18
|
|
20230605,142300,62198091,879,879,879,879,0
|
|
20230605,142200,62198091,879,879,879,879,0
|
|
20230605,142100,62198091,879,879,879,879,10
|
|
20230605,142000,62189301,879,879,879,879,0
|
|
20230605,141900,62189301,879,879,879,879,0
|
|
20230605,141800,62189301,879,879,879,879,113
|
|
20230605,141700,62089974,879,879,879,879,0
|
|
20230605,141600,62089974,879,879,879,879,0
|
|
20230605,141500,62089974,879,879,879,879,0
|
|
20230605,141400,62089974,879,879,879,879,10
|
|
20230605,141300,62081184,879,879,879,879,80
|
|
20230605,141200,62010864,879,879,879,879,20
|
|
20230605,141100,61993284,879,879,879,879,0
|
|
20230605,141000,61993284,879,879,879,879,4
|
|
20230605,140900,61989768,875,875,875,875,4823
|
|
20230605,140800,57769643,876,877,877,876,3433
|
|
20230605,140700,54760514,878,878,878,878,0
|
|
20230605,140600,54760514,878,878,878,878,2233
|
|
20230605,140500,52799940,879,879,879,879,0
|
|
20230605,140400,52799940,879,879,879,879,0
|
|
20230605,140300,52799940,879,879,879,879,0
|
|
20230605,140200,52799940,879,879,879,879,0
|
|
20230605,140100,52799940,879,879,879,879,50
|
|
20230605,140000,52755990,880,880,880,880,0
|
|
20230605,135900,52755990,880,880,880,880,5
|
|
20230605,135800,52751590,880,880,880,880,0
|
|
20230605,135700,52751590,880,880,880,880,0
|
|
20230605,135600,52751590,880,880,880,880,0
|
|
20230605,135500,52751590,880,880,880,880,0
|
|
20230605,135400,52751590,880,880,880,880,0
|
|
20230605,135300,52751590,880,880,880,880,0
|
|
20230605,135200,52751590,880,880,880,880,0
|
|
20230605,135100,52751590,880,880,880,880,0
|
|
20230605,135000,52751590,880,880,880,880,0
|
|
20230605,134900,52751590,880,880,880,880,1
|
|
20230605,134800,52750710,880,880,880,880,1000
|
|
20230605,134700,51870710,880,880,880,880,0
|
|
20230605,134600,51870710,880,880,880,880,0
|
|
20230605,134500,51870710,880,880,880,880,0
|
|
20230605,134400,51870710,880,880,880,880,0
|
|
20230605,134300,51870710,880,880,880,880,0
|
|
20230605,134200,51870710,880,880,880,880,0
|
|
20230605,134100,51870710,880,880,880,880,0
|
|
20230605,134000,51870710,880,880,880,880,0
|
|
20230605,133900,51870710,880,880,880,880,0
|
|
20230605,133800,51870710,880,880,880,880,0
|
|
20230605,133700,51870710,880,880,880,880,0
|
|
20230605,133600,51870710,880,880,880,880,0
|
|
20230605,133500,51870710,880,880,880,880,0
|
|
20230605,133400,51870710,880,880,880,880,0
|
|
20230605,133300,51870710,880,880,880,880,1000
|
|
20230605,133200,50990710,880,880,880,880,0
|
|
20230605,133100,50990710,880,880,880,880,5
|
|
20230605,133000,50986310,881,881,881,881,0
|
|
20230605,132900,50986310,881,881,881,881,0
|
|
20230605,132800,50986310,881,881,881,881,0
|
|
20230605,132700,50986310,881,881,881,881,0
|
|
20230605,132600,50986310,881,881,881,881,0
|
|
20230605,132500,50986310,881,881,881,881,0
|
|
20230605,132400,50986310,881,881,881,881,0
|
|
20230605,132300,50986310,881,881,881,881,0
|
|
20230605,132200,50986310,881,881,881,881,0
|
|
20230605,132100,50986310,881,881,881,881,0
|
|
20230605,132000,50986310,881,881,881,881,0
|
|
20230605,131900,50986310,881,881,881,881,0
|
|
20230605,131800,50986310,881,881,881,881,0
|
|
20230605,131700,50986310,881,881,881,881,0
|
|
20230605,131600,50986310,881,881,881,881,0
|
|
20230605,131500,50986310,881,881,881,881,0
|
|
20230605,131400,50986310,881,881,881,881,0
|
|
20230605,131300,50986310,881,881,881,881,2
|
|
20230605,131200,50984548,877,877,877,877,0
|
|
20230605,131100,50984548,877,877,877,877,0
|
|
20230605,131000,50984548,877,877,877,877,0
|
|
20230605,130900,50984548,877,877,877,877,0
|
|
20230605,130800,50984548,877,877,877,877,0
|
|
20230605,130700,50984548,877,877,877,877,0
|
|
20230605,130600,50984548,877,877,877,877,0
|
|
20230605,130500,50984548,877,878,878,877,61
|
|
20230605,130400,50931038,881,881,881,881,2
|
|
20230605,130300,50929276,881,881,881,881,0
|
|
20230605,130200,50929276,881,881,881,881,0
|
|
20230605,130100,50929276,881,881,881,881,0
|
|
20230605,130000,50929276,881,881,881,881,0
|
|
20230605,125900,50929276,881,881,881,881,309
|
|
20230605,125800,50657047,881,881,881,881,0
|
|
20230605,125700,50657047,881,881,881,881,0
|
|
20230605,125600,50657047,881,881,881,881,10
|
|
20230605,125500,50648237,880,880,880,880,0
|
|
20230605,125400,50648237,880,880,880,880,0
|
|
20230605,125300,50648237,880,880,880,880,27
|
|
20230605,125200,50624477,880,880,880,880,0
|
|
20230605,125100,50624477,880,880,880,880,0
|
|
20230605,125000,50624477,880,880,880,880,0
|
|
20230605,124900,50624477,880,880,880,880,0
|
|
20230605,124800,50624477,880,880,880,880,0
|
|
20230605,124700,50624477,880,880,880,880,0
|
|
20230605,124600,50624477,880,880,880,880,0
|
|
20230605,124500,50624477,880,880,880,880,0
|
|
20230605,124400,50624477,880,880,880,880,0
|
|
20230605,124300,50624477,880,880,880,880,0
|
|
20230605,124200,50624477,880,880,880,880,0
|
|
20230605,124100,50624477,880,880,880,880,0
|
|
20230605,124000,50624477,880,880,880,880,0
|
|
20230605,123900,50624477,880,880,880,880,0
|
|
20230605,123800,50624477,880,880,880,880,0
|
|
20230605,123700,50624477,880,878,880,878,221
|
|
20230605,123600,50430437,878,878,878,878,300
|
|
20230605,123500,50167037,878,878,878,878,0
|
|
20230605,123400,50167037,878,878,878,878,0
|
|
20230605,123300,50167037,878,878,878,878,313
|
|
20230605,123200,49892223,880,880,880,880,3
|
|
20230605,123100,49889583,878,879,879,878,1640
|
|
20230605,123000,48449653,880,880,880,880,0
|
|
20230605,122900,48449653,880,879,880,879,2
|
|
20230605,122800,48447894,880,880,880,880,0
|
|
20230605,122700,48447894,880,880,880,880,0
|
|
20230605,122600,48447894,880,880,880,880,0
|
|
20230605,122500,48447894,880,880,880,880,0
|
|
20230605,122400,48447894,880,880,880,880,0
|
|
20230605,122300,48447894,880,880,880,880,6
|
|
20230605,122200,48442614,880,880,880,880,0
|
|
20230605,122100,48442614,880,880,880,880,0
|
|
20230605,122000,48442614,880,880,880,880,2497
|
|
20230605,121900,46245254,880,880,880,880,0
|
|
20230605,121800,46245254,880,880,880,880,0
|
|
20230605,121700,46245254,880,880,880,880,0
|
|
20230605,121600,46245254,880,880,880,880,0
|
|
20230605,121500,46245254,880,880,880,880,0
|
|
20230605,121400,46245254,880,880,880,880,1000
|
|
20230605,121300,45365254,880,880,880,880,1109
|
|
20230605,121200,44389334,880,880,880,880,0
|
|
20230605,121100,44389334,880,880,880,880,0
|
|
20230605,121000,44389334,880,880,880,880,0
|
|
20230605,120900,44389334,880,880,880,880,0
|
|
20230605,120800,44389334,880,880,880,880,0
|
|
20230605,120700,44389334,880,880,880,880,0
|
|
20230605,120600,44389334,880,880,880,880,0
|
|
20230605,120500,44389334,880,880,880,880,0
|
|
20230605,120400,44389334,880,880,880,880,0
|
|
20230605,120300,44389334,880,880,880,880,3
|
|
20230605,120200,44386694,880,880,880,880,0
|
|
20230605,120100,44386694,880,880,880,880,0
|
|
20230605,120000,44386694,880,880,880,880,11
|
|
20230605,115900,44377014,878,878,878,878,0
|
|
20230605,115800,44377014,878,878,878,878,0
|
|
20230605,115700,44377014,878,878,878,878,14
|
|
20230605,115600,44364722,878,878,878,878,0
|
|
20230605,115500,44364722,878,878,878,878,0
|
|
20230605,115400,44364722,878,878,878,878,51
|
|
20230605,115300,44319944,878,878,878,878,0
|
|
20230605,115200,44319944,878,879,879,878,20
|
|
20230605,115100,44302381,878,878,878,878,0
|
|
20230605,115000,44302381,878,878,878,878,0
|
|
20230605,114900,44302381,878,878,878,878,0
|
|
20230605,114800,44302381,878,878,878,878,0
|
|
20230605,114700,44302381,878,878,878,878,0
|
|
20230605,114600,44302381,878,878,878,878,0
|
|
20230605,114500,44302381,878,878,878,878,791
|
|
20230605,114400,43607883,878,878,878,878,316
|
|
20230605,114300,43330435,878,878,878,878,0
|
|
20230605,114200,43330435,878,878,878,878,0
|
|
20230605,114100,43330435,878,878,878,878,1504
|
|
20230605,114000,42009923,880,880,880,880,0
|
|
20230605,113900,42009923,880,880,880,880,0
|
|
20230605,113800,42009923,880,880,880,880,0
|
|
20230605,113700,42009923,880,880,880,880,0
|
|
20230605,113600,42009923,880,880,880,880,7
|
|
20230605,113500,42003763,881,881,881,881,0
|
|
20230605,113400,42003763,881,881,881,881,0
|
|
20230605,113300,42003763,881,881,881,881,0
|
|
20230605,113200,42003763,881,881,881,881,0
|
|
20230605,113100,42003763,881,881,881,881,0
|
|
20230605,113000,42003763,881,881,881,881,0
|
|
20230605,112900,42003763,881,881,881,881,0
|
|
20230605,112800,42003763,881,881,881,881,1
|
|
20230605,112700,42002882,880,880,880,880,0
|
|
20230605,112600,42002882,880,880,880,880,6
|
|
20230605,112500,41997602,880,880,880,880,0
|
|
20230605,112400,41997602,880,880,880,880,0
|
|
20230605,112300,41997602,880,880,880,880,0
|
|
20230605,112200,41997602,880,880,880,880,0
|
|
20230605,112100,41997602,880,880,880,880,0
|
|
20230605,112000,41997602,880,880,880,880,0
|
|
20230605,111900,41997602,880,880,880,880,0
|
|
20230605,111800,41997602,880,880,880,880,22
|
|
20230605,111700,41978242,881,880,881,880,294
|
|
20230605,111600,41719300,881,880,881,880,27
|
|
20230605,111500,41695535,880,879,880,879,1149
|
|
20230605,111400,40684421,879,879,879,879,35
|
|
20230605,111300,40653656,878,878,878,878,0
|
|
20230605,111200,40653656,878,878,878,878,22
|
|
20230605,111100,40634340,878,878,878,878,100
|
|
20230605,111000,40546540,878,878,878,878,0
|
|
20230605,110900,40546540,878,878,878,878,73
|
|
20230605,110800,40482446,878,878,878,878,0
|
|
20230605,110700,40482446,878,878,878,878,0
|
|
20230605,110600,40482446,878,878,878,878,1
|
|
20230605,110500,40481568,878,878,878,878,0
|
|
20230605,110400,40481568,878,878,879,878,34
|
|
20230605,110300,40451706,878,878,878,878,0
|
|
20230605,110200,40451706,878,878,878,878,0
|
|
20230605,110100,40451706,878,878,878,878,30
|
|
20230605,110000,40425366,878,878,878,878,191
|
|
20230605,105900,40257668,880,878,880,878,64
|
|
20230605,105800,40201472,878,878,878,878,1030
|
|
20230605,105700,39297132,878,878,878,878,0
|
|
20230605,105600,39297132,878,878,878,878,0
|
|
20230605,105500,39297132,878,878,878,878,0
|
|
20230605,105400,39297132,878,878,878,878,19
|
|
20230605,105300,39280450,873,873,873,873,0
|
|
20230605,105200,39280450,873,873,873,873,422
|
|
20230605,105100,38912044,875,875,875,875,1378
|
|
20230605,105000,37706294,877,877,877,877,0
|
|
20230605,104900,37706294,877,877,877,877,0
|
|
20230605,104800,37706294,877,877,877,877,0
|
|
20230605,104700,37706294,877,877,877,877,0
|
|
20230605,104600,37706294,877,877,877,877,0
|
|
20230605,104500,37706294,877,877,877,877,0
|
|
20230605,104400,37706294,877,877,877,877,0
|
|
20230605,104300,37706294,877,877,877,877,0
|
|
20230605,104200,37706294,877,877,877,877,0
|
|
20230605,104100,37706294,877,877,877,877,5
|
|
20230605,104000,37701909,878,878,878,878,0
|
|
20230605,103900,37701909,878,878,878,878,0
|
|
20230605,103800,37701909,878,878,878,878,23
|
|
20230605,103700,37681715,878,878,878,878,0
|
|
20230605,103600,37681715,878,878,878,878,2
|
|
20230605,103500,37679959,871,879,880,871,1033
|
|
20230605,103400,36779812,870,879,879,870,1005
|
|
20230605,103300,35904954,880,880,880,880,0
|
|
20230605,103200,35904954,880,879,880,879,1518
|
|
20230605,103100,34569510,880,880,880,880,0
|
|
20230605,103000,34569510,880,880,880,880,0
|
|
20230605,102900,34569510,880,880,880,880,0
|
|
20230605,102800,34569510,880,880,880,880,0
|
|
20230605,102700,34569510,880,880,880,880,0
|
|
20230605,102600,34569510,880,880,880,880,0
|
|
20230605,102500,34569510,880,880,880,880,0
|
|
20230605,102400,34569510,880,877,880,877,1023
|
|
20230605,102300,33670306,878,878,878,878,42
|
|
20230605,102200,33633430,878,878,878,878,958
|
|
20230605,102100,32792306,878,878,878,878,0
|
|
20230605,102000,32792306,878,878,878,878,0
|
|
20230605,101900,32792306,878,878,878,878,0
|
|
20230605,101800,32792306,878,878,878,878,1
|
|
20230605,101700,32791428,871,871,871,871,0
|
|
20230605,101600,32791428,871,871,871,871,0
|
|
20230605,101500,32791428,871,871,871,871,0
|
|
20230605,101400,32791428,871,871,871,871,0
|
|
20230605,101300,32791428,871,871,871,871,1
|
|
20230605,101200,32790557,871,871,871,871,0
|
|
20230605,101100,32790557,871,872,872,871,1110
|
|
20230605,101000,31823609,871,874,874,871,1189
|
|
20230605,100900,30786907,879,879,879,879,0
|
|
20230605,100800,30786907,879,879,879,879,3412
|
|
20230605,100700,27787759,879,879,879,879,0
|
|
20230605,100600,27787759,879,879,879,879,0
|
|
20230605,100500,27787759,879,880,880,879,11
|
|
20230605,100400,27778089,881,881,881,881,11
|
|
20230605,100300,27768398,881,881,881,881,1
|
|
20230605,100200,27767517,883,883,883,883,301
|
|
20230605,100100,27501734,884,884,884,884,86
|
|
20230605,100000,27425710,885,885,885,885,0
|
|
20230605,095900,27425710,885,885,885,885,0
|
|
20230605,095800,27425710,885,884,885,884,288
|
|
20230605,095700,27170941,885,885,885,885,0
|
|
20230605,095600,27170941,885,885,885,885,0
|
|
20230605,095500,27170941,885,881,885,881,3047
|
|
20230605,095400,24474456,879,879,880,879,2179
|
|
20230605,095300,22557504,879,878,879,878,346
|
|
20230605,095200,22253382,878,876,878,876,999
|
|
20230605,095100,21377261,874,874,874,874,400
|
|
20230605,095000,21027661,874,874,874,874,190
|
|
20230605,094900,20861601,874,874,874,874,35
|
|
20230605,094800,20831011,874,874,874,874,0
|
|
20230605,094700,20831011,874,873,874,873,1471
|
|
20230605,094600,19545908,873,871,873,871,1970
|
|
20230605,094500,17826459,871,871,871,871,0
|
|
20230605,094400,17826459,871,871,871,871,0
|
|
20230605,094300,17826459,871,871,871,871,2000
|
|
20230605,094200,16084459,870,870,870,870,60
|
|
20230605,094100,16032259,872,872,872,872,0
|
|
20230605,094000,16032259,872,872,872,872,0
|
|
20230605,093900,16032259,872,872,872,872,5
|
|
20230605,093800,16027899,870,870,870,870,300
|
|
20230605,093700,15766899,870,870,870,870,0
|
|
20230605,093600,15766899,870,870,870,870,0
|
|
20230605,093500,15766899,870,870,870,870,0
|
|
20230605,093400,15766899,870,870,870,870,0
|
|
20230605,093300,15766899,870,870,870,870,2
|
|
20230605,093200,15765159,870,869,870,869,10
|
|
20230605,093100,15756464,869,869,869,869,1
|
|
20230605,093000,15755595,866,866,866,866,0
|
|
20230605,092900,15755595,866,866,866,866,18
|
|
20230605,092800,15740007,866,866,866,866,300
|
|
20230605,092700,15480207,866,866,866,866,0
|
|
20230605,092600,15480207,866,866,866,866,0
|
|
20230605,092500,15480207,866,866,866,866,0
|
|
20230605,092400,15480207,866,866,866,866,164
|
|
20230605,092300,15338183,866,866,866,866,20
|
|
20230605,092200,15320863,866,866,866,866,620
|
|
20230605,092100,14783943,868,868,868,865,502
|
|
20230605,092000,14349707,865,865,865,865,0
|
|
20230605,091900,14349707,865,868,869,865,516
|
|
20230605,091800,13903346,869,869,869,868,413
|
|
20230605,091700,13544549,868,869,869,868,30
|
|
20230605,091600,13518499,869,868,870,864,351
|
|
20230605,091500,13213477,864,869,869,863,482
|
|
20230605,091400,12796139,870,870,870,870,1
|
|
20230605,091300,12795269,869,869,869,869,104
|
|
20230605,091200,12704893,869,869,869,869,100
|
|
20230605,091100,12617993,869,869,869,868,6
|
|
20230605,091000,12612783,868,871,871,868,7008
|
|
20230605,090900,6522633,874,873,874,873,35
|
|
20230605,090800,6492044,874,874,874,874,25
|
|
20230605,090700,6470194,875,875,875,875,3
|
|
20230605,090600,6467569,879,879,879,879,0
|
|
20230605,090500,6467569,879,879,879,879,0
|
|
20230605,090400,6467569,879,879,879,879,0
|
|
20230605,090300,6467569,879,879,879,879,0
|
|
20230605,090200,6467569,879,870,879,870,1319
|
|
20230605,090100,5320021,870,870,870,870,1
|
|
20230605,090000,5319151,869,869,870,869,6121
|