808 lines
35 KiB
CSV
808 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222500,115263838,423,423,423,423,6618
|
|
20230601,222400,115263838,423,423,423,423,0
|
|
20230601,222300,115263838,423,423,423,423,0
|
|
20230601,222200,115263838,423,423,423,423,0
|
|
20230601,222100,115263838,423,423,423,423,0
|
|
20230601,222000,115263838,423,423,423,423,0
|
|
20230601,221900,115263838,423,423,423,423,0
|
|
20230601,221800,115263838,423,423,423,423,0
|
|
20230601,221700,115263838,423,423,423,423,0
|
|
20230601,221600,115263838,423,423,423,423,0
|
|
20230601,221500,115263838,423,423,423,423,0
|
|
20230601,221400,115263838,423,423,423,423,0
|
|
20230601,221300,115263838,423,423,423,423,0
|
|
20230601,221200,115263838,423,423,423,423,0
|
|
20230601,221100,115263838,423,423,423,423,0
|
|
20230601,221000,115263838,423,423,423,423,0
|
|
20230601,220900,115263838,423,423,423,423,0
|
|
20230601,220800,115263838,423,423,423,423,0
|
|
20230601,220700,115263838,423,423,423,423,0
|
|
20230601,220600,115263838,423,423,423,423,0
|
|
20230601,220500,115263838,423,423,423,423,0
|
|
20230601,220400,115263838,423,423,423,423,0
|
|
20230601,220300,115263838,423,423,423,423,0
|
|
20230601,220200,115263838,423,423,423,423,0
|
|
20230601,220100,115263838,423,423,423,423,0
|
|
20230601,220000,115263838,423,423,423,423,0
|
|
20230601,215900,115263838,423,423,423,423,0
|
|
20230601,215800,115263838,423,423,423,423,0
|
|
20230601,215700,115263838,423,423,423,423,0
|
|
20230601,215600,115263838,423,423,423,423,0
|
|
20230601,215500,115263838,423,423,423,423,6618
|
|
20230601,215400,115263838,423,423,423,423,0
|
|
20230601,215300,115263838,423,423,423,423,0
|
|
20230601,215200,115263838,423,423,423,423,0
|
|
20230601,215100,115263838,423,423,423,423,0
|
|
20230601,215000,115263838,423,423,423,423,0
|
|
20230601,214900,115263838,423,423,423,423,0
|
|
20230601,214800,115263838,423,423,423,423,0
|
|
20230601,214700,115263838,423,423,423,423,0
|
|
20230601,214600,115263838,423,423,423,423,0
|
|
20230601,214500,115263838,423,423,423,423,0
|
|
20230601,214400,115263838,423,423,423,423,0
|
|
20230601,214300,115263838,423,423,423,423,0
|
|
20230601,214200,115263838,423,423,423,423,0
|
|
20230601,214100,115263838,423,423,423,423,0
|
|
20230601,214000,115263838,423,423,423,423,0
|
|
20230601,213900,115263838,423,423,423,423,0
|
|
20230601,213800,115263838,423,423,423,423,0
|
|
20230601,213700,115263838,423,423,423,423,0
|
|
20230601,213600,115263838,423,423,423,423,0
|
|
20230601,213500,115263838,423,423,423,423,0
|
|
20230601,213400,115263838,423,423,423,423,0
|
|
20230601,213300,115263838,423,423,423,423,0
|
|
20230601,213200,115263838,423,423,423,423,0
|
|
20230601,213100,115263838,423,423,423,423,0
|
|
20230601,213000,115263838,423,423,423,423,0
|
|
20230601,212900,115263838,423,423,423,423,0
|
|
20230601,212800,115263838,423,423,423,423,0
|
|
20230601,212700,115263838,423,423,423,423,0
|
|
20230601,212600,115263838,423,423,423,423,0
|
|
20230601,212500,115263838,423,423,423,423,6618
|
|
20230601,212400,115263838,423,423,423,423,0
|
|
20230601,212300,115263838,423,423,423,423,0
|
|
20230601,212200,115263838,423,423,423,423,0
|
|
20230601,212100,115263838,423,423,423,423,0
|
|
20230601,212000,115263838,423,423,423,423,0
|
|
20230601,211900,115263838,423,423,423,423,0
|
|
20230601,211800,115263838,423,423,423,423,0
|
|
20230601,211700,115263838,423,423,423,423,0
|
|
20230601,211600,115263838,423,423,423,423,0
|
|
20230601,211500,115263838,423,423,423,423,0
|
|
20230601,211400,115263838,423,423,423,423,0
|
|
20230601,211300,115263838,423,423,423,423,0
|
|
20230601,211200,115263838,423,423,423,423,0
|
|
20230601,211100,115263838,423,423,423,423,0
|
|
20230601,211000,115263838,423,423,423,423,0
|
|
20230601,210900,115263838,423,423,423,423,0
|
|
20230601,210800,115263838,423,423,423,423,0
|
|
20230601,210700,115263838,423,423,423,423,0
|
|
20230601,210600,115263838,423,423,423,423,0
|
|
20230601,210500,115263838,423,423,423,423,0
|
|
20230601,210400,115263838,423,423,423,423,0
|
|
20230601,210300,115263838,423,423,423,423,0
|
|
20230601,210200,115263838,423,423,423,423,0
|
|
20230601,210100,115263838,423,423,423,423,0
|
|
20230601,210000,115263838,423,423,423,423,0
|
|
20230601,205900,115263838,423,423,423,423,0
|
|
20230601,205800,115263838,423,423,423,423,0
|
|
20230601,205700,115263838,423,423,423,423,0
|
|
20230601,205600,115263838,423,423,423,423,0
|
|
20230601,205500,115263838,423,423,423,423,6618
|
|
20230601,205400,115263838,423,423,423,423,0
|
|
20230601,205300,115263838,423,423,423,423,0
|
|
20230601,205200,115263838,423,423,423,423,0
|
|
20230601,205100,115263838,423,423,423,423,0
|
|
20230601,205000,115263838,423,423,423,423,0
|
|
20230601,204900,115263838,423,423,423,423,0
|
|
20230601,204800,115263838,423,423,423,423,0
|
|
20230601,204700,115263838,423,423,423,423,0
|
|
20230601,204600,115263838,423,423,423,423,0
|
|
20230601,204500,115263838,423,423,423,423,0
|
|
20230601,204400,115263838,423,423,423,423,0
|
|
20230601,204300,115263838,423,423,423,423,0
|
|
20230601,204200,115263838,423,423,423,423,0
|
|
20230601,204100,115263838,423,423,423,423,0
|
|
20230601,204000,115263838,423,423,423,423,0
|
|
20230601,203900,115263838,423,423,423,423,0
|
|
20230601,203800,115263838,423,423,423,423,0
|
|
20230601,203700,115263838,423,423,423,423,0
|
|
20230601,203600,115263838,423,423,423,423,0
|
|
20230601,203500,115263838,423,423,423,423,0
|
|
20230601,203400,115263838,423,423,423,423,0
|
|
20230601,203300,115263838,423,423,423,423,0
|
|
20230601,203200,115263838,423,423,423,423,0
|
|
20230601,203100,115263838,423,423,423,423,0
|
|
20230601,203000,115263838,423,423,423,423,0
|
|
20230601,202900,115263838,423,423,423,423,0
|
|
20230601,202800,115263838,423,423,423,423,0
|
|
20230601,202700,115263838,423,423,423,423,0
|
|
20230601,202600,115263838,423,423,423,423,0
|
|
20230601,202500,115263838,423,423,423,423,6618
|
|
20230601,202400,115263838,423,423,423,423,0
|
|
20230601,202300,115263838,423,423,423,423,0
|
|
20230601,202200,115263838,423,423,423,423,0
|
|
20230601,202100,115263838,423,423,423,423,0
|
|
20230601,202000,115263838,423,423,423,423,0
|
|
20230601,201900,115263838,423,423,423,423,0
|
|
20230601,201800,115263838,423,423,423,423,0
|
|
20230601,201700,115263838,423,423,423,423,0
|
|
20230601,201600,115263838,423,423,423,423,0
|
|
20230601,201500,115263838,423,423,423,423,0
|
|
20230601,201400,115263838,423,423,423,423,0
|
|
20230601,201300,115263838,423,423,423,423,0
|
|
20230601,201200,115263838,423,423,423,423,0
|
|
20230601,201100,115263838,423,423,423,423,0
|
|
20230601,201000,115263838,423,423,423,423,0
|
|
20230601,200900,115263838,423,423,423,423,0
|
|
20230601,200800,115263838,423,423,423,423,0
|
|
20230601,200700,115263838,423,423,423,423,0
|
|
20230601,200600,115263838,423,423,423,423,0
|
|
20230601,200500,115263838,423,423,423,423,0
|
|
20230601,200400,115263838,423,423,423,423,0
|
|
20230601,200300,115263838,423,423,423,423,0
|
|
20230601,200200,115263838,423,423,423,423,0
|
|
20230601,200100,115263838,423,423,423,423,0
|
|
20230601,200000,115263838,423,423,423,423,0
|
|
20230601,195900,115263838,423,423,423,423,0
|
|
20230601,195800,115263838,423,423,423,423,0
|
|
20230601,195700,115263838,423,423,423,423,0
|
|
20230601,195600,115263838,423,423,423,423,0
|
|
20230601,195500,115263838,423,423,423,423,6618
|
|
20230601,195400,115263838,423,423,423,423,0
|
|
20230601,195300,115263838,423,423,423,423,0
|
|
20230601,195200,115263838,423,423,423,423,0
|
|
20230601,195100,115263838,423,423,423,423,0
|
|
20230601,195000,115263838,423,423,423,423,0
|
|
20230601,194900,115263838,423,423,423,423,0
|
|
20230601,194800,115263838,423,423,423,423,0
|
|
20230601,194700,115263838,423,423,423,423,0
|
|
20230601,194600,115263838,423,423,423,423,0
|
|
20230601,194500,115263838,423,423,423,423,0
|
|
20230601,194400,115263838,423,423,423,423,0
|
|
20230601,194300,115263838,423,423,423,423,0
|
|
20230601,194200,115263838,423,423,423,423,0
|
|
20230601,194100,115263838,423,423,423,423,0
|
|
20230601,194000,115263838,423,423,423,423,0
|
|
20230601,193900,115263838,423,423,423,423,0
|
|
20230601,193800,115263838,423,423,423,423,0
|
|
20230601,193700,115263838,423,423,423,423,0
|
|
20230601,193600,115263838,423,423,423,423,0
|
|
20230601,193500,115263838,423,423,423,423,0
|
|
20230601,193400,115263838,423,423,423,423,0
|
|
20230601,193300,115263838,423,423,423,423,0
|
|
20230601,193200,115263838,423,423,423,423,0
|
|
20230601,193100,115263838,423,423,423,423,0
|
|
20230601,193000,115263838,423,423,423,423,0
|
|
20230601,192900,115263838,423,423,423,423,0
|
|
20230601,192800,115263838,423,423,423,423,0
|
|
20230601,192700,115263838,423,423,423,423,0
|
|
20230601,192600,115263838,423,423,423,423,0
|
|
20230601,192500,115263838,423,423,423,423,6618
|
|
20230601,192400,115263838,423,423,423,423,0
|
|
20230601,192300,115263838,423,423,423,423,0
|
|
20230601,192200,115263838,423,423,423,423,0
|
|
20230601,192100,115263838,423,423,423,423,0
|
|
20230601,192000,115263838,423,423,423,423,0
|
|
20230601,191900,115263838,423,423,423,423,0
|
|
20230601,191800,115263838,423,423,423,423,0
|
|
20230601,191700,115263838,423,423,423,423,0
|
|
20230601,191600,115263838,423,423,423,423,0
|
|
20230601,191500,115263838,423,423,423,423,0
|
|
20230601,191400,115263838,423,423,423,423,0
|
|
20230601,191300,115263838,423,423,423,423,0
|
|
20230601,191200,115263838,423,423,423,423,0
|
|
20230601,191100,115263838,423,423,423,423,0
|
|
20230601,191000,115263838,423,423,423,423,0
|
|
20230601,190900,115263838,423,423,423,423,0
|
|
20230601,190800,115263838,423,423,423,423,0
|
|
20230601,190700,115263838,423,423,423,423,0
|
|
20230601,190600,115263838,423,423,423,423,0
|
|
20230601,190500,115263838,423,423,423,423,0
|
|
20230601,190400,115263838,423,423,423,423,0
|
|
20230601,190300,115263838,423,423,423,423,0
|
|
20230601,190200,115263838,423,423,423,423,0
|
|
20230601,190100,115263838,423,423,423,423,0
|
|
20230601,190000,115263838,423,423,423,423,0
|
|
20230601,185900,115263838,423,423,423,423,0
|
|
20230601,185800,115263838,423,423,423,423,0
|
|
20230601,185700,115263838,423,423,423,423,0
|
|
20230601,185600,115263838,423,423,423,423,0
|
|
20230601,185500,115263838,423,423,423,423,6618
|
|
20230601,185400,115263838,423,423,423,423,0
|
|
20230601,185300,115263838,423,423,423,423,0
|
|
20230601,185200,115263838,423,423,423,423,0
|
|
20230601,185100,115263838,423,423,423,423,0
|
|
20230601,185000,115263838,423,423,423,423,0
|
|
20230601,184900,115263838,423,423,423,423,0
|
|
20230601,184800,115263838,423,423,423,423,0
|
|
20230601,184700,115263838,423,423,423,423,0
|
|
20230601,184600,115263838,423,423,423,423,0
|
|
20230601,184500,115263838,423,423,423,423,0
|
|
20230601,184400,115263838,423,423,423,423,0
|
|
20230601,184300,115263838,423,423,423,423,0
|
|
20230601,184200,115263838,423,423,423,423,0
|
|
20230601,184100,115263838,423,423,423,423,0
|
|
20230601,184000,115263838,423,423,423,423,0
|
|
20230601,183900,115263838,423,423,423,423,0
|
|
20230601,183800,115263838,423,423,423,423,0
|
|
20230601,183700,115263838,423,423,423,423,0
|
|
20230601,183600,115263838,423,423,423,423,0
|
|
20230601,183500,115263838,423,423,423,423,0
|
|
20230601,183400,115263838,423,423,423,423,0
|
|
20230601,183300,115263838,423,423,423,423,0
|
|
20230601,183200,115263838,423,423,423,423,0
|
|
20230601,183100,115263838,423,423,423,423,0
|
|
20230601,183000,115263838,423,423,423,423,0
|
|
20230601,182900,115263838,423,423,423,423,0
|
|
20230601,182800,115263838,423,423,423,423,0
|
|
20230601,182700,115263838,423,423,423,423,0
|
|
20230601,182600,115263838,423,423,423,423,0
|
|
20230601,182500,115263838,423,423,423,423,6618
|
|
20230601,182400,115263838,423,423,423,423,0
|
|
20230601,182300,115263838,423,423,423,423,0
|
|
20230601,182200,115263838,423,423,423,423,0
|
|
20230601,182100,115263838,423,423,423,423,0
|
|
20230601,182000,115263838,423,423,423,423,0
|
|
20230601,181900,115263838,423,423,423,423,0
|
|
20230601,181800,115263838,423,423,423,423,0
|
|
20230601,181700,115263838,423,423,423,423,0
|
|
20230601,181600,115263838,423,423,423,423,0
|
|
20230601,181500,115263838,423,423,423,423,0
|
|
20230601,181400,115263838,423,423,423,423,0
|
|
20230601,181300,115263838,423,423,423,423,0
|
|
20230601,181200,115263838,423,423,423,423,0
|
|
20230601,181100,115263838,423,423,423,423,0
|
|
20230601,181000,115263838,423,423,423,423,0
|
|
20230601,180900,115263838,423,423,423,423,0
|
|
20230601,180800,115263838,423,423,423,423,0
|
|
20230601,180700,115263838,423,423,423,423,0
|
|
20230601,180600,115263838,423,423,423,423,0
|
|
20230601,180500,115263838,423,423,423,423,0
|
|
20230601,180400,115263838,423,423,423,423,0
|
|
20230601,180300,115263838,423,423,423,423,0
|
|
20230601,180200,115263838,423,423,423,423,0
|
|
20230601,180100,115263838,423,423,423,423,0
|
|
20230601,180000,115263838,423,423,423,423,0
|
|
20230601,175900,115263838,423,423,423,423,0
|
|
20230601,175800,115263838,423,423,423,423,0
|
|
20230601,175700,115263838,423,423,423,423,0
|
|
20230601,175600,115263838,423,423,423,423,0
|
|
20230601,175500,115263838,423,423,423,423,6618
|
|
20230601,175400,115263838,423,423,423,423,0
|
|
20230601,175300,115263838,423,423,423,423,0
|
|
20230601,175200,115263838,423,423,423,423,0
|
|
20230601,175100,115263838,423,423,423,423,0
|
|
20230601,175000,115263838,423,423,423,423,0
|
|
20230601,174900,115263838,423,423,423,423,0
|
|
20230601,174800,115263838,423,423,423,423,0
|
|
20230601,174700,115263838,423,423,423,423,0
|
|
20230601,174600,115263838,423,423,423,423,0
|
|
20230601,174500,115263838,423,423,423,423,0
|
|
20230601,174400,115263838,423,423,423,423,0
|
|
20230601,174300,115263838,423,423,423,423,0
|
|
20230601,174200,115263838,423,423,423,423,0
|
|
20230601,174100,115263838,423,423,423,423,0
|
|
20230601,174000,115263838,423,423,423,423,0
|
|
20230601,173900,115263838,423,423,423,423,0
|
|
20230601,173800,115263838,423,423,423,423,0
|
|
20230601,173700,115263838,423,423,423,423,0
|
|
20230601,173600,115263838,423,423,423,423,0
|
|
20230601,173500,115263838,423,423,423,423,0
|
|
20230601,173400,115263838,423,423,423,423,0
|
|
20230601,173300,115263838,423,423,423,423,0
|
|
20230601,173200,115263838,423,423,423,423,0
|
|
20230601,173100,115263838,423,423,423,423,0
|
|
20230601,173000,115263838,423,423,423,423,0
|
|
20230601,172900,115263838,423,423,423,423,0
|
|
20230601,172800,115263838,423,423,423,423,0
|
|
20230601,172700,115263838,423,423,423,423,0
|
|
20230601,172600,115263838,423,423,423,423,0
|
|
20230601,172500,115263838,423,423,423,423,6618
|
|
20230601,172400,115263838,423,423,423,423,0
|
|
20230601,172300,115263838,423,423,423,423,0
|
|
20230601,172200,115263838,423,423,423,423,0
|
|
20230601,172100,115263838,423,423,423,423,0
|
|
20230601,172000,115263838,423,423,423,423,0
|
|
20230601,171900,115263838,423,423,423,423,0
|
|
20230601,171800,115263838,423,423,423,423,0
|
|
20230601,171700,115263838,423,423,423,423,0
|
|
20230601,171600,115263838,423,423,423,423,0
|
|
20230601,171500,115263838,423,423,423,423,0
|
|
20230601,171400,115263838,423,423,423,423,0
|
|
20230601,171300,115263838,423,423,423,423,0
|
|
20230601,171200,115263838,423,423,423,423,0
|
|
20230601,171100,115263838,423,423,423,423,0
|
|
20230601,171000,115263838,423,423,423,423,0
|
|
20230601,170900,115263838,423,423,423,423,0
|
|
20230601,170800,115263838,423,423,423,423,0
|
|
20230601,170700,115263838,423,423,423,423,0
|
|
20230601,170600,115263838,423,423,423,423,0
|
|
20230601,170500,115263838,423,423,423,423,0
|
|
20230601,170400,115263838,423,423,423,423,0
|
|
20230601,170300,115263838,423,423,423,423,0
|
|
20230601,170200,115263838,423,423,423,423,0
|
|
20230601,170100,115263838,423,423,423,423,0
|
|
20230601,170000,115263838,423,423,423,423,0
|
|
20230601,165900,115263838,423,423,423,423,0
|
|
20230601,165800,115263838,423,423,423,423,0
|
|
20230601,165700,115263838,423,423,423,423,0
|
|
20230601,165600,115263838,423,423,423,423,0
|
|
20230601,165500,115263838,423,423,423,423,6618
|
|
20230601,165400,115263838,423,423,423,423,0
|
|
20230601,165300,115263838,423,423,423,423,0
|
|
20230601,165200,115263838,423,423,423,423,0
|
|
20230601,165100,115263838,423,423,423,423,0
|
|
20230601,165000,115263838,423,423,423,423,0
|
|
20230601,164900,115263838,423,423,423,423,0
|
|
20230601,164800,115263838,423,423,423,423,0
|
|
20230601,164700,115263838,423,423,423,423,0
|
|
20230601,164600,115263838,423,423,423,423,0
|
|
20230601,164500,115263838,423,423,423,423,0
|
|
20230601,164400,115263838,423,423,423,423,0
|
|
20230601,164300,115263838,423,423,423,423,0
|
|
20230601,164200,115263838,423,423,423,423,0
|
|
20230601,164100,115263838,423,423,423,423,0
|
|
20230601,164000,115263838,423,423,423,423,0
|
|
20230601,163900,115263838,423,423,423,423,0
|
|
20230601,163800,115263838,423,423,423,423,0
|
|
20230601,163700,115263838,423,423,423,423,0
|
|
20230601,163600,115263838,423,423,423,423,0
|
|
20230601,163500,115263838,423,423,423,423,0
|
|
20230601,163400,115263838,423,423,423,423,0
|
|
20230601,163300,115263838,423,423,423,423,0
|
|
20230601,163200,115263838,423,423,423,423,0
|
|
20230601,163100,115263838,423,423,423,423,0
|
|
20230601,163000,115263838,423,423,423,423,0
|
|
20230601,162900,115263838,423,423,423,423,0
|
|
20230601,162800,115263838,423,423,423,423,0
|
|
20230601,162700,115263838,423,423,423,423,0
|
|
20230601,162600,115263838,423,423,423,423,0
|
|
20230601,162500,115263838,423,423,423,423,6618
|
|
20230601,162400,115263838,423,423,423,423,0
|
|
20230601,162300,115263838,423,423,423,423,0
|
|
20230601,162200,115263838,423,423,423,423,0
|
|
20230601,162100,115263838,423,423,423,423,0
|
|
20230601,162000,115263838,423,423,423,423,0
|
|
20230601,161900,115263838,423,423,423,423,0
|
|
20230601,161800,115263838,423,423,423,423,0
|
|
20230601,161700,115263838,423,423,423,423,0
|
|
20230601,161600,115263838,423,423,423,423,0
|
|
20230601,161500,115263838,423,423,423,423,0
|
|
20230601,161400,115263838,423,423,423,423,0
|
|
20230601,161300,115263838,423,423,423,423,0
|
|
20230601,161200,115263838,423,423,423,423,0
|
|
20230601,161100,115263838,423,423,423,423,0
|
|
20230601,161000,115263838,423,423,423,423,0
|
|
20230601,160900,115263838,423,423,423,423,0
|
|
20230601,160800,115263838,423,423,423,423,0
|
|
20230601,160700,115263838,423,423,423,423,0
|
|
20230601,160600,115263838,423,423,423,423,0
|
|
20230601,160500,115263838,423,423,423,423,0
|
|
20230601,160400,115263838,423,423,423,423,0
|
|
20230601,160300,115263838,423,423,423,423,0
|
|
20230601,160200,115263838,423,423,423,423,0
|
|
20230601,160100,115263838,423,423,423,423,0
|
|
20230601,160000,115263838,423,423,423,423,0
|
|
20230601,155900,115263838,423,423,423,423,0
|
|
20230601,155800,115263838,423,423,423,423,0
|
|
20230601,155700,115263838,423,423,423,423,0
|
|
20230601,155600,115263838,423,423,423,423,0
|
|
20230601,155500,115263838,423,423,423,423,6618
|
|
20230601,155400,115263838,423,423,423,423,0
|
|
20230601,155300,115263838,423,423,423,423,0
|
|
20230601,155200,115263838,423,423,423,423,0
|
|
20230601,155100,115263838,423,423,423,423,0
|
|
20230601,155000,115263838,423,423,423,423,0
|
|
20230601,154900,115263838,423,423,423,423,0
|
|
20230601,154800,115263838,423,423,423,423,0
|
|
20230601,154700,115263838,423,423,423,423,0
|
|
20230601,154600,115263838,423,423,423,423,0
|
|
20230601,154500,115263838,423,423,423,423,0
|
|
20230601,154400,115263838,423,423,423,423,0
|
|
20230601,154300,115263838,423,423,423,423,0
|
|
20230601,154200,115263838,423,423,423,423,0
|
|
20230601,154100,115263838,423,423,423,423,0
|
|
20230601,154000,115263838,423,423,423,423,0
|
|
20230601,153900,115263838,423,423,423,423,0
|
|
20230601,153800,115263838,423,423,423,423,0
|
|
20230601,153700,115263838,423,423,423,423,0
|
|
20230601,153600,115263838,423,423,423,423,0
|
|
20230601,153500,115263838,423,423,423,423,0
|
|
20230601,153400,115263838,423,423,423,423,0
|
|
20230601,153300,115263838,423,423,423,423,0
|
|
20230601,153200,115263838,423,423,423,423,0
|
|
20230601,153100,115263838,423,423,423,423,0
|
|
20230601,153000,115263838,423,423,423,423,6618
|
|
20230601,152900,112464424,422,422,422,422,0
|
|
20230601,152800,112464424,422,422,422,422,0
|
|
20230601,152700,112464424,422,422,422,422,0
|
|
20230601,152600,112464424,422,422,422,422,0
|
|
20230601,152500,112464424,422,422,422,422,0
|
|
20230601,152400,112464424,422,422,422,422,0
|
|
20230601,152300,112464424,422,422,422,422,0
|
|
20230601,152200,112464424,422,422,422,422,0
|
|
20230601,152100,112464424,422,422,422,422,0
|
|
20230601,152000,112464424,422,422,422,422,0
|
|
20230601,151900,112464424,422,422,422,422,22
|
|
20230601,151800,112455140,422,422,422,422,5000
|
|
20230601,151700,110345140,422,422,422,422,0
|
|
20230601,151600,110345140,422,422,422,422,2
|
|
20230601,151500,110344296,422,422,422,422,1
|
|
20230601,151400,110343874,422,422,422,422,0
|
|
20230601,151300,110343874,422,422,422,422,0
|
|
20230601,151200,110343874,422,422,422,422,0
|
|
20230601,151100,110343874,422,422,422,422,1
|
|
20230601,151000,110343452,422,420,422,419,5
|
|
20230601,150900,110341353,422,422,422,422,0
|
|
20230601,150800,110341353,422,422,422,420,3
|
|
20230601,150700,110340089,422,422,422,422,0
|
|
20230601,150600,110340089,422,422,422,419,2560
|
|
20230601,150500,109265777,422,422,422,422,0
|
|
20230601,150400,109265777,422,422,422,422,3
|
|
20230601,150300,109264511,421,422,422,421,4
|
|
20230601,150200,109262825,422,420,422,420,52
|
|
20230601,150100,109240981,422,422,422,422,0
|
|
20230601,150000,109240981,422,422,422,422,0
|
|
20230601,145900,109240981,422,422,422,422,0
|
|
20230601,145800,109240981,422,422,422,422,503
|
|
20230601,145700,109028715,422,422,422,422,80
|
|
20230601,145600,108994955,422,422,422,422,0
|
|
20230601,145500,108994955,422,422,422,422,0
|
|
20230601,145400,108994955,422,421,422,421,8050
|
|
20230601,145300,105597904,421,419,421,419,361
|
|
20230601,145200,105446543,419,421,421,419,7000
|
|
20230601,145100,102509543,421,421,421,421,1
|
|
20230601,145000,102509122,419,419,419,419,0
|
|
20230601,144900,102509122,419,419,419,419,0
|
|
20230601,144800,102509122,419,419,419,419,0
|
|
20230601,144700,102509122,419,419,419,419,1
|
|
20230601,144600,102508703,419,419,419,419,161
|
|
20230601,144500,102441244,418,419,419,418,3
|
|
20230601,144400,102439988,420,420,420,420,2
|
|
20230601,144300,102439148,419,419,419,419,0
|
|
20230601,144200,102439148,419,420,420,419,6664
|
|
20230601,144100,99644923,421,421,421,421,2
|
|
20230601,144000,99644081,421,421,421,421,0
|
|
20230601,143900,99644081,421,421,421,421,0
|
|
20230601,143800,99644081,421,421,421,421,0
|
|
20230601,143700,99644081,421,421,421,421,0
|
|
20230601,143600,99644081,421,421,421,421,0
|
|
20230601,143500,99644081,421,421,421,421,0
|
|
20230601,143400,99644081,421,421,421,421,6
|
|
20230601,143300,99641555,421,421,421,421,1
|
|
20230601,143200,99641134,421,421,421,421,0
|
|
20230601,143100,99641134,421,421,421,421,1
|
|
20230601,143000,99640713,421,421,421,421,1
|
|
20230601,142900,99640292,420,420,420,420,48
|
|
20230601,142800,99620132,420,420,420,420,713
|
|
20230601,142700,99320672,421,421,421,421,0
|
|
20230601,142600,99320672,421,421,421,421,0
|
|
20230601,142500,99320672,421,421,421,421,0
|
|
20230601,142400,99320672,421,421,421,421,0
|
|
20230601,142300,99320672,421,421,421,421,0
|
|
20230601,142200,99320672,421,421,421,421,0
|
|
20230601,142100,99320672,421,421,421,421,0
|
|
20230601,142000,99320672,421,421,421,421,0
|
|
20230601,141900,99320672,421,421,421,421,2
|
|
20230601,141800,99319830,421,421,421,421,0
|
|
20230601,141700,99319830,421,420,421,419,5302
|
|
20230601,141600,97098289,421,421,421,421,1
|
|
20230601,141500,97097868,421,421,421,421,0
|
|
20230601,141400,97097868,421,421,421,421,0
|
|
20230601,141300,97097868,421,421,421,421,0
|
|
20230601,141200,97097868,421,421,421,421,1
|
|
20230601,141100,97097447,421,421,421,421,1
|
|
20230601,141000,97097026,421,421,421,421,10
|
|
20230601,140900,97092816,420,420,420,420,1
|
|
20230601,140800,97092396,419,419,419,419,2069
|
|
20230601,140700,96225485,419,420,420,419,4
|
|
20230601,140600,96223808,421,421,421,421,0
|
|
20230601,140500,96223808,421,421,421,421,0
|
|
20230601,140400,96223808,421,421,421,421,0
|
|
20230601,140300,96223808,421,421,421,421,0
|
|
20230601,140200,96223808,421,421,421,421,2
|
|
20230601,140100,96222966,421,421,421,421,0
|
|
20230601,140000,96222966,421,421,421,421,1
|
|
20230601,135900,96222545,419,419,419,419,1
|
|
20230601,135800,96222126,419,419,419,419,0
|
|
20230601,135700,96222126,419,419,419,419,1
|
|
20230601,135600,96221707,421,421,421,421,0
|
|
20230601,135500,96221707,421,422,422,421,2
|
|
20230601,135400,96220864,422,420,422,420,7900
|
|
20230601,135300,92891139,420,420,420,420,1830
|
|
20230601,135200,92122539,420,420,420,420,0
|
|
20230601,135100,92122539,420,420,420,420,0
|
|
20230601,135000,92122539,420,420,420,420,0
|
|
20230601,134900,92122539,420,420,420,420,0
|
|
20230601,134800,92122539,420,420,420,420,0
|
|
20230601,134700,92122539,420,420,420,420,0
|
|
20230601,134600,92122539,420,420,420,420,0
|
|
20230601,134500,92122539,420,420,420,420,0
|
|
20230601,134400,92122539,420,420,420,420,0
|
|
20230601,134300,92122539,420,420,420,420,0
|
|
20230601,134200,92122539,420,420,420,420,0
|
|
20230601,134100,92122539,420,420,420,420,0
|
|
20230601,134000,92122539,420,420,420,420,0
|
|
20230601,133900,92122539,420,420,420,420,1
|
|
20230601,133800,92122119,420,420,420,420,0
|
|
20230601,133700,92122119,420,420,420,420,0
|
|
20230601,133600,92122119,420,420,420,420,45
|
|
20230601,133500,92103219,420,420,420,420,0
|
|
20230601,133400,92103219,420,420,420,420,481
|
|
20230601,133300,91901199,420,420,420,420,0
|
|
20230601,133200,91901199,420,420,420,420,0
|
|
20230601,133100,91901199,420,419,420,419,1000
|
|
20230601,133000,91481549,419,419,419,419,0
|
|
20230601,132900,91481549,419,419,419,419,0
|
|
20230601,132800,91481549,419,419,419,419,1734
|
|
20230601,132700,90755003,419,419,419,419,2226
|
|
20230601,132600,89822309,419,419,419,419,0
|
|
20230601,132500,89822309,419,419,419,419,0
|
|
20230601,132400,89822309,419,419,419,419,0
|
|
20230601,132300,89822309,419,419,419,419,0
|
|
20230601,132200,89822309,419,419,419,419,0
|
|
20230601,132100,89822309,419,419,419,419,0
|
|
20230601,132000,89822309,419,419,419,419,0
|
|
20230601,131900,89822309,419,419,419,419,0
|
|
20230601,131800,89822309,419,419,419,419,0
|
|
20230601,131700,89822309,419,419,419,419,0
|
|
20230601,131600,89822309,419,419,419,419,0
|
|
20230601,131500,89822309,419,419,419,419,0
|
|
20230601,131400,89822309,419,419,419,419,0
|
|
20230601,131300,89822309,419,419,419,419,0
|
|
20230601,131200,89822309,419,419,419,419,1
|
|
20230601,131100,89821890,418,418,418,418,0
|
|
20230601,131000,89821890,418,418,418,418,0
|
|
20230601,130900,89821890,418,418,418,418,0
|
|
20230601,130800,89821890,418,418,418,418,80
|
|
20230601,130700,89788450,419,419,419,419,0
|
|
20230601,130600,89788450,419,419,419,419,0
|
|
20230601,130500,89788450,419,419,419,419,0
|
|
20230601,130400,89788450,419,419,419,419,0
|
|
20230601,130300,89788450,419,419,419,419,0
|
|
20230601,130200,89788450,419,419,419,419,0
|
|
20230601,130100,89788450,419,419,419,419,0
|
|
20230601,130000,89788450,419,419,419,419,0
|
|
20230601,125900,89788450,419,419,419,419,0
|
|
20230601,125800,89788450,419,419,419,419,0
|
|
20230601,125700,89788450,419,419,419,419,0
|
|
20230601,125600,89788450,419,419,419,419,2
|
|
20230601,125500,89787612,419,419,419,419,0
|
|
20230601,125400,89787612,419,419,419,419,0
|
|
20230601,125300,89787612,419,419,419,419,0
|
|
20230601,125200,89787612,419,419,419,419,0
|
|
20230601,125100,89787612,419,419,419,419,6
|
|
20230601,125000,89785098,418,418,418,418,0
|
|
20230601,124900,89785098,418,418,418,418,0
|
|
20230601,124800,89785098,418,418,418,418,0
|
|
20230601,124700,89785098,418,418,418,418,1
|
|
20230601,124600,89784680,418,418,418,418,0
|
|
20230601,124500,89784680,418,418,418,418,0
|
|
20230601,124400,89784680,418,418,418,418,0
|
|
20230601,124300,89784680,418,418,418,418,0
|
|
20230601,124200,89784680,418,418,418,418,3096
|
|
20230601,124100,88490552,419,419,419,419,0
|
|
20230601,124000,88490552,419,419,419,419,0
|
|
20230601,123900,88490552,419,419,419,419,0
|
|
20230601,123800,88490552,419,419,419,419,100
|
|
20230601,123700,88448652,419,419,419,419,0
|
|
20230601,123600,88448652,419,419,419,419,0
|
|
20230601,123500,88448652,419,419,419,419,0
|
|
20230601,123400,88448652,419,419,419,419,1
|
|
20230601,123300,88448233,419,419,419,419,0
|
|
20230601,123200,88448233,419,419,419,419,0
|
|
20230601,123100,88448233,419,419,419,419,119
|
|
20230601,123000,88398372,419,419,419,419,0
|
|
20230601,122900,88398372,419,419,419,419,100
|
|
20230601,122800,88356472,419,419,419,419,0
|
|
20230601,122700,88356472,419,419,419,419,0
|
|
20230601,122600,88356472,419,419,419,419,0
|
|
20230601,122500,88356472,419,419,419,419,0
|
|
20230601,122400,88356472,419,419,419,419,0
|
|
20230601,122300,88356472,419,419,419,419,0
|
|
20230601,122200,88356472,419,419,419,419,0
|
|
20230601,122100,88356472,419,419,419,419,0
|
|
20230601,122000,88356472,419,419,419,419,2
|
|
20230601,121900,88355634,418,418,418,418,0
|
|
20230601,121800,88355634,418,418,418,418,2241
|
|
20230601,121700,87418896,419,419,419,419,0
|
|
20230601,121600,87418896,419,419,419,419,0
|
|
20230601,121500,87418896,419,419,419,419,2353
|
|
20230601,121400,86432989,419,419,419,419,0
|
|
20230601,121300,86432989,419,419,419,419,0
|
|
20230601,121200,86432989,419,419,419,419,0
|
|
20230601,121100,86432989,419,419,419,419,1
|
|
20230601,121000,86432570,420,420,420,420,2
|
|
20230601,120900,86431730,419,419,419,419,0
|
|
20230601,120800,86431730,419,419,419,419,0
|
|
20230601,120700,86431730,419,419,419,419,502
|
|
20230601,120600,86221392,419,419,419,419,0
|
|
20230601,120500,86221392,419,419,419,419,0
|
|
20230601,120400,86221392,419,419,419,419,0
|
|
20230601,120300,86221392,419,419,419,419,0
|
|
20230601,120200,86221392,419,419,419,419,2000
|
|
20230601,120100,85383392,420,420,420,420,0
|
|
20230601,120000,85383392,420,420,420,420,0
|
|
20230601,115900,85383392,420,420,420,420,0
|
|
20230601,115800,85383392,420,420,420,420,1050
|
|
20230601,115700,84942392,420,420,420,420,0
|
|
20230601,115600,84942392,420,420,420,420,0
|
|
20230601,115500,84942392,420,420,420,420,0
|
|
20230601,115400,84942392,420,420,420,420,1
|
|
20230601,115300,84941972,421,421,421,421,0
|
|
20230601,115200,84941972,421,421,421,421,0
|
|
20230601,115100,84941972,421,421,421,421,0
|
|
20230601,115000,84941972,421,421,421,421,0
|
|
20230601,114900,84941972,421,421,421,421,0
|
|
20230601,114800,84941972,421,421,421,421,1
|
|
20230601,114700,84941551,421,421,421,421,0
|
|
20230601,114600,84941551,421,421,421,421,0
|
|
20230601,114500,84941551,421,420,421,420,2057
|
|
20230601,114400,84075610,420,420,420,420,2
|
|
20230601,114300,84074770,420,420,420,420,0
|
|
20230601,114200,84074770,420,420,420,420,0
|
|
20230601,114100,84074770,420,420,420,420,1
|
|
20230601,114000,84074350,419,419,419,419,0
|
|
20230601,113900,84074350,419,419,419,419,0
|
|
20230601,113800,84074350,419,419,419,419,12
|
|
20230601,113700,84069322,419,419,419,419,0
|
|
20230601,113600,84069322,419,419,419,419,0
|
|
20230601,113500,84069322,419,419,419,419,1
|
|
20230601,113400,84068903,420,420,420,420,518
|
|
20230601,113300,83851343,420,420,420,420,1
|
|
20230601,113200,83850923,421,421,421,421,0
|
|
20230601,113100,83850923,421,421,421,421,0
|
|
20230601,113000,83850923,421,421,421,421,25
|
|
20230601,112900,83840398,421,421,421,421,0
|
|
20230601,112800,83840398,421,421,421,421,0
|
|
20230601,112700,83840398,421,421,421,421,0
|
|
20230601,112600,83840398,421,421,421,421,1
|
|
20230601,112500,83839977,421,421,421,421,1
|
|
20230601,112400,83839556,421,421,421,421,3
|
|
20230601,112300,83838293,421,421,421,421,0
|
|
20230601,112200,83838293,421,421,421,421,0
|
|
20230601,112100,83838293,421,421,421,421,0
|
|
20230601,112000,83838293,421,421,421,421,0
|
|
20230601,111900,83838293,421,421,421,421,1
|
|
20230601,111800,83837872,420,420,420,420,1
|
|
20230601,111700,83837452,420,420,420,420,50
|
|
20230601,111600,83816452,420,420,420,420,1
|
|
20230601,111500,83816032,422,422,422,422,1
|
|
20230601,111400,83815610,421,421,422,421,2540
|
|
20230601,111300,82746267,421,421,421,421,0
|
|
20230601,111200,82746267,421,421,421,421,0
|
|
20230601,111100,82746267,421,421,421,421,0
|
|
20230601,111000,82746267,421,421,421,421,44
|
|
20230601,110900,82727743,422,422,422,422,0
|
|
20230601,110800,82727743,422,422,422,422,0
|
|
20230601,110700,82727743,422,422,422,422,0
|
|
20230601,110600,82727743,422,422,422,422,0
|
|
20230601,110500,82727743,422,422,422,422,0
|
|
20230601,110400,82727743,422,422,422,422,0
|
|
20230601,110300,82727743,422,422,422,422,0
|
|
20230601,110200,82727743,422,422,422,422,0
|
|
20230601,110100,82727743,422,422,422,422,1000
|
|
20230601,110000,82305743,422,422,422,422,100
|
|
20230601,105900,82263543,422,421,422,421,3591
|
|
20230601,105800,80751704,421,421,421,421,0
|
|
20230601,105700,80751704,421,421,421,421,0
|
|
20230601,105600,80751704,421,420,421,420,2520
|
|
20230601,105500,79693284,420,421,421,420,2446
|
|
20230601,105400,78663524,423,423,423,423,0
|
|
20230601,105300,78663524,423,423,423,423,0
|
|
20230601,105200,78663524,423,423,423,423,0
|
|
20230601,105100,78663524,423,423,423,423,0
|
|
20230601,105000,78663524,423,423,423,423,0
|
|
20230601,104900,78663524,423,423,423,423,0
|
|
20230601,104800,78663524,423,423,423,423,0
|
|
20230601,104700,78663524,423,423,423,423,0
|
|
20230601,104600,78663524,423,423,423,423,2
|
|
20230601,104500,78662678,420,420,420,420,0
|
|
20230601,104400,78662678,420,420,420,420,0
|
|
20230601,104300,78662678,420,420,420,420,4
|
|
20230601,104200,78660998,423,423,423,423,2
|
|
20230601,104100,78660152,423,423,423,423,0
|
|
20230601,104000,78660152,423,423,423,423,70
|
|
20230601,103900,78630542,423,423,423,423,0
|
|
20230601,103800,78630542,423,423,423,423,0
|
|
20230601,103700,78630542,423,423,423,423,0
|
|
20230601,103600,78630542,423,423,423,423,1
|
|
20230601,103500,78630119,420,421,421,420,2
|
|
20230601,103400,78629278,423,423,423,423,0
|
|
20230601,103300,78629278,423,423,423,423,0
|
|
20230601,103200,78629278,423,423,423,423,0
|
|
20230601,103100,78629278,423,423,423,423,0
|
|
20230601,103000,78629278,423,422,423,421,23
|
|
20230601,102900,78619587,424,424,424,424,0
|
|
20230601,102800,78619587,424,423,424,423,9259
|
|
20230601,102700,74703027,424,424,424,424,1
|
|
20230601,102600,74702603,424,423,424,423,182
|
|
20230601,102500,74625616,423,423,423,423,19
|
|
20230601,102400,74617579,425,424,425,423,15420
|
|
20230601,102300,68079498,424,424,424,424,6
|
|
20230601,102200,68076954,424,422,424,422,13290
|
|
20230601,102100,62458462,421,420,421,420,16540
|
|
20230601,102000,55501201,419,417,419,417,7208
|
|
20230601,101900,52488260,417,418,418,417,791
|
|
20230601,101800,52157624,418,418,418,418,4511
|
|
20230601,101700,50272026,418,418,418,418,489
|
|
20230601,101600,50067624,419,419,419,419,0
|
|
20230601,101500,50067624,419,419,419,419,0
|
|
20230601,101400,50067624,419,419,419,419,0
|
|
20230601,101300,50067624,419,419,419,419,1
|
|
20230601,101200,50067205,419,419,419,419,1
|
|
20230601,101100,50066786,419,419,419,419,1
|
|
20230601,101000,50066367,419,418,419,418,8000
|
|
20230601,100900,46716367,418,416,418,416,2521
|
|
20230601,100800,45663113,417,417,417,417,0
|
|
20230601,100700,45663113,417,418,418,417,18
|
|
20230601,100600,45655606,418,418,418,418,1
|
|
20230601,100500,45655188,416,417,417,416,20000
|
|
20230601,100400,37335171,417,417,417,417,4
|
|
20230601,100300,37333503,417,418,418,417,10000
|
|
20230601,100200,33163502,418,419,419,418,12488
|
|
20230601,100100,27941030,421,421,421,421,0
|
|
20230601,100000,27941030,421,421,421,421,1
|
|
20230601,095900,27940609,421,420,421,420,10002
|
|
20230601,095800,23730845,419,419,419,419,3412
|
|
20230601,095700,22301217,419,419,419,419,7
|
|
20230601,095600,22298284,419,419,419,419,3
|
|
20230601,095500,22297027,420,420,420,420,0
|
|
20230601,095400,22297027,420,420,420,420,1
|
|
20230601,095300,22296607,420,420,420,420,1
|
|
20230601,095200,22296187,420,419,420,419,3002
|
|
20230601,095100,21035349,419,418,419,418,27001
|
|
20230601,095000,9730029,418,416,418,416,2
|
|
20230601,094900,9729195,416,416,416,416,0
|
|
20230601,094800,9729195,416,416,416,416,373
|
|
20230601,094700,9574027,416,416,416,416,9402
|
|
20230601,094600,5662795,418,418,418,418,0
|
|
20230601,094500,5662795,418,418,418,418,0
|
|
20230601,094400,5662795,418,418,418,418,0
|
|
20230601,094300,5662795,418,418,418,418,5
|
|
20230601,094200,5660705,418,418,418,418,0
|
|
20230601,094100,5660705,418,418,418,418,1
|
|
20230601,094000,5660287,418,418,418,418,0
|
|
20230601,093900,5660287,418,418,418,418,4
|
|
20230601,093800,5658615,416,418,418,416,2
|
|
20230601,093700,5657781,418,418,418,418,3
|
|
20230601,093600,5656527,415,418,418,415,4
|
|
20230601,093500,5654864,418,418,418,418,14
|
|
20230601,093400,5649012,418,417,418,416,1597
|
|
20230601,093300,4984578,416,416,416,416,0
|
|
20230601,093200,4984578,416,416,416,416,0
|
|
20230601,093100,4984578,416,416,416,416,2
|
|
20230601,093000,4983746,417,416,417,416,35
|
|
20230601,092900,4969166,417,417,417,417,1
|
|
20230601,092800,4968749,417,417,417,417,1
|
|
20230601,092700,4968332,417,417,417,417,2
|
|
20230601,092600,4967498,416,416,416,416,0
|
|
20230601,092500,4967498,416,416,416,416,407
|
|
20230601,092400,4798186,418,418,418,418,292
|
|
20230601,092300,4676130,416,416,416,416,0
|
|
20230601,092200,4676130,416,416,416,416,3
|
|
20230601,092100,4674882,417,417,417,417,13
|
|
20230601,092000,4669461,418,418,418,418,0
|
|
20230601,091900,4669461,418,418,418,418,0
|
|
20230601,091800,4669461,418,418,418,418,0
|
|
20230601,091700,4669461,418,418,418,418,0
|
|
20230601,091600,4669461,418,418,418,418,0
|
|
20230601,091500,4669461,418,418,418,418,0
|
|
20230601,091400,4669461,418,418,418,418,0
|
|
20230601,091300,4669461,418,418,418,418,0
|
|
20230601,091200,4669461,418,418,418,418,0
|
|
20230601,091100,4669461,418,418,418,418,0
|
|
20230601,091000,4669461,418,418,418,418,0
|
|
20230601,090900,4669461,418,418,418,418,0
|
|
20230601,090800,4669461,418,418,418,418,0
|
|
20230601,090700,4669461,418,418,418,418,8
|
|
20230601,090600,4666117,418,418,418,418,0
|
|
20230601,090500,4666117,418,418,418,418,0
|
|
20230601,090400,4666117,418,418,418,418,240
|
|
20230601,090300,4565797,416,416,416,416,0
|
|
20230601,090200,4565797,416,418,419,416,10160
|
|
20230601,090100,338081,419,420,421,419,12
|
|
20230601,090000,333041,416,420,421,416,793
|