683 lines
30 KiB
CSV
683 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202000,135927424,303,303,303,303,3312
|
|
20230602,201900,135927424,303,303,303,303,0
|
|
20230602,201800,135927424,303,303,303,303,0
|
|
20230602,201700,135927424,303,303,303,303,0
|
|
20230602,201600,135927424,303,303,303,303,0
|
|
20230602,201500,135927424,303,303,303,303,0
|
|
20230602,201400,135927424,303,303,303,303,0
|
|
20230602,201300,135927424,303,303,303,303,0
|
|
20230602,201200,135927424,303,303,303,303,0
|
|
20230602,201100,135927424,303,303,303,303,0
|
|
20230602,201000,135927424,303,303,303,303,0
|
|
20230602,200900,135927424,303,303,303,303,0
|
|
20230602,200800,135927424,303,303,303,303,0
|
|
20230602,200700,135927424,303,303,303,303,0
|
|
20230602,200600,135927424,303,303,303,303,0
|
|
20230602,200500,135927424,303,303,303,303,0
|
|
20230602,200400,135927424,303,303,303,303,0
|
|
20230602,200300,135927424,303,303,303,303,0
|
|
20230602,200200,135927424,303,303,303,303,0
|
|
20230602,200100,135927424,303,303,303,303,0
|
|
20230602,200000,135927424,303,303,303,303,0
|
|
20230602,195900,135927424,303,303,303,303,0
|
|
20230602,195800,135927424,303,303,303,303,0
|
|
20230602,195700,135927424,303,303,303,303,0
|
|
20230602,195600,135927424,303,303,303,303,0
|
|
20230602,195500,135927424,303,303,303,303,0
|
|
20230602,195400,135927424,303,303,303,303,0
|
|
20230602,195300,135927424,303,303,303,303,0
|
|
20230602,195200,135927424,303,303,303,303,0
|
|
20230602,195100,135927424,303,303,303,303,0
|
|
20230602,195000,135927424,303,303,303,303,3312
|
|
20230602,194900,135927424,303,303,303,303,0
|
|
20230602,194800,135927424,303,303,303,303,0
|
|
20230602,194700,135927424,303,303,303,303,0
|
|
20230602,194600,135927424,303,303,303,303,0
|
|
20230602,194500,135927424,303,303,303,303,0
|
|
20230602,194400,135927424,303,303,303,303,0
|
|
20230602,194300,135927424,303,303,303,303,0
|
|
20230602,194200,135927424,303,303,303,303,0
|
|
20230602,194100,135927424,303,303,303,303,0
|
|
20230602,194000,135927424,303,303,303,303,0
|
|
20230602,193900,135927424,303,303,303,303,0
|
|
20230602,193800,135927424,303,303,303,303,0
|
|
20230602,193700,135927424,303,303,303,303,0
|
|
20230602,193600,135927424,303,303,303,303,0
|
|
20230602,193500,135927424,303,303,303,303,0
|
|
20230602,193400,135927424,303,303,303,303,0
|
|
20230602,193300,135927424,303,303,303,303,0
|
|
20230602,193200,135927424,303,303,303,303,0
|
|
20230602,193100,135927424,303,303,303,303,0
|
|
20230602,193000,135927424,303,303,303,303,0
|
|
20230602,192900,135927424,303,303,303,303,0
|
|
20230602,192800,135927424,303,303,303,303,0
|
|
20230602,192700,135927424,303,303,303,303,0
|
|
20230602,192600,135927424,303,303,303,303,0
|
|
20230602,192500,135927424,303,303,303,303,0
|
|
20230602,192400,135927424,303,303,303,303,0
|
|
20230602,192300,135927424,303,303,303,303,0
|
|
20230602,192200,135927424,303,303,303,303,0
|
|
20230602,192100,135927424,303,303,303,303,0
|
|
20230602,192000,135927424,303,303,303,303,3312
|
|
20230602,191900,135927424,303,303,303,303,0
|
|
20230602,191800,135927424,303,303,303,303,0
|
|
20230602,191700,135927424,303,303,303,303,0
|
|
20230602,191600,135927424,303,303,303,303,0
|
|
20230602,191500,135927424,303,303,303,303,0
|
|
20230602,191400,135927424,303,303,303,303,0
|
|
20230602,191300,135927424,303,303,303,303,0
|
|
20230602,191200,135927424,303,303,303,303,0
|
|
20230602,191100,135927424,303,303,303,303,0
|
|
20230602,191000,135927424,303,303,303,303,0
|
|
20230602,190900,135927424,303,303,303,303,0
|
|
20230602,190800,135927424,303,303,303,303,0
|
|
20230602,190700,135927424,303,303,303,303,0
|
|
20230602,190600,135927424,303,303,303,303,0
|
|
20230602,190500,135927424,303,303,303,303,0
|
|
20230602,190400,135927424,303,303,303,303,0
|
|
20230602,190300,135927424,303,303,303,303,0
|
|
20230602,190200,135927424,303,303,303,303,0
|
|
20230602,190100,135927424,303,303,303,303,0
|
|
20230602,190000,135927424,303,303,303,303,0
|
|
20230602,185900,135927424,303,303,303,303,0
|
|
20230602,185800,135927424,303,303,303,303,0
|
|
20230602,185700,135927424,303,303,303,303,0
|
|
20230602,185600,135927424,303,303,303,303,0
|
|
20230602,185500,135927424,303,303,303,303,0
|
|
20230602,185400,135927424,303,303,303,303,0
|
|
20230602,185300,135927424,303,303,303,303,0
|
|
20230602,185200,135927424,303,303,303,303,0
|
|
20230602,185100,135927424,303,303,303,303,0
|
|
20230602,185000,135927424,303,303,303,303,3312
|
|
20230602,184900,135927424,303,303,303,303,0
|
|
20230602,184800,135927424,303,303,303,303,0
|
|
20230602,184700,135927424,303,303,303,303,0
|
|
20230602,184600,135927424,303,303,303,303,0
|
|
20230602,184500,135927424,303,303,303,303,0
|
|
20230602,184400,135927424,303,303,303,303,0
|
|
20230602,184300,135927424,303,303,303,303,0
|
|
20230602,184200,135927424,303,303,303,303,0
|
|
20230602,184100,135927424,303,303,303,303,0
|
|
20230602,184000,135927424,303,303,303,303,0
|
|
20230602,183900,135927424,303,303,303,303,0
|
|
20230602,183800,135927424,303,303,303,303,0
|
|
20230602,183700,135927424,303,303,303,303,0
|
|
20230602,183600,135927424,303,303,303,303,0
|
|
20230602,183500,135927424,303,303,303,303,0
|
|
20230602,183400,135927424,303,303,303,303,0
|
|
20230602,183300,135927424,303,303,303,303,0
|
|
20230602,183200,135927424,303,303,303,303,0
|
|
20230602,183100,135927424,303,303,303,303,0
|
|
20230602,183000,135927424,303,303,303,303,0
|
|
20230602,182900,135927424,303,303,303,303,0
|
|
20230602,182800,135927424,303,303,303,303,0
|
|
20230602,182700,135927424,303,303,303,303,0
|
|
20230602,182600,135927424,303,303,303,303,0
|
|
20230602,182500,135927424,303,303,303,303,0
|
|
20230602,182400,135927424,303,303,303,303,0
|
|
20230602,182300,135927424,303,303,303,303,0
|
|
20230602,182200,135927424,303,303,303,303,0
|
|
20230602,182100,135927424,303,303,303,303,0
|
|
20230602,182000,135927424,303,303,303,303,3312
|
|
20230602,181900,135927424,303,303,303,303,0
|
|
20230602,181800,135927424,303,303,303,303,0
|
|
20230602,181700,135927424,303,303,303,303,0
|
|
20230602,181600,135927424,303,303,303,303,0
|
|
20230602,181500,135927424,303,303,303,303,0
|
|
20230602,181400,135927424,303,303,303,303,0
|
|
20230602,181300,135927424,303,303,303,303,0
|
|
20230602,181200,135927424,303,303,303,303,0
|
|
20230602,181100,135927424,303,303,303,303,0
|
|
20230602,181000,135927424,303,303,303,303,0
|
|
20230602,180900,135927424,303,303,303,303,0
|
|
20230602,180800,135927424,303,303,303,303,0
|
|
20230602,180700,135927424,303,303,303,303,0
|
|
20230602,180600,135927424,303,303,303,303,0
|
|
20230602,180500,135927424,303,303,303,303,0
|
|
20230602,180400,135927424,303,303,303,303,0
|
|
20230602,180300,135927424,303,303,303,303,0
|
|
20230602,180200,135927424,303,303,303,303,0
|
|
20230602,180100,135927424,303,303,303,303,0
|
|
20230602,180000,135927424,303,303,303,303,0
|
|
20230602,175900,135927424,303,303,303,303,0
|
|
20230602,175800,135927424,303,303,303,303,0
|
|
20230602,175700,135927424,303,303,303,303,0
|
|
20230602,175600,135927424,303,303,303,303,0
|
|
20230602,175500,135927424,303,303,303,303,0
|
|
20230602,175400,135927424,303,303,303,303,0
|
|
20230602,175300,135927424,303,303,303,303,0
|
|
20230602,175200,135927424,303,303,303,303,0
|
|
20230602,175100,135927424,303,303,303,303,0
|
|
20230602,175000,135927424,303,303,303,303,3312
|
|
20230602,174900,135927424,303,303,303,303,0
|
|
20230602,174800,135927424,303,303,303,303,0
|
|
20230602,174700,135927424,303,303,303,303,0
|
|
20230602,174600,135927424,303,303,303,303,0
|
|
20230602,174500,135927424,303,303,303,303,0
|
|
20230602,174400,135927424,303,303,303,303,0
|
|
20230602,174300,135927424,303,303,303,303,0
|
|
20230602,174200,135927424,303,303,303,303,0
|
|
20230602,174100,135927424,303,303,303,303,0
|
|
20230602,174000,135927424,303,303,303,303,0
|
|
20230602,173900,135927424,303,303,303,303,0
|
|
20230602,173800,135927424,303,303,303,303,0
|
|
20230602,173700,135927424,303,303,303,303,0
|
|
20230602,173600,135927424,303,303,303,303,0
|
|
20230602,173500,135927424,303,303,303,303,0
|
|
20230602,173400,135927424,303,303,303,303,0
|
|
20230602,173300,135927424,303,303,303,303,0
|
|
20230602,173200,135927424,303,303,303,303,0
|
|
20230602,173100,135927424,303,303,303,303,0
|
|
20230602,173000,135927424,303,303,303,303,0
|
|
20230602,172900,135927424,303,303,303,303,0
|
|
20230602,172800,135927424,303,303,303,303,0
|
|
20230602,172700,135927424,303,303,303,303,0
|
|
20230602,172600,135927424,303,303,303,303,0
|
|
20230602,172500,135927424,303,303,303,303,0
|
|
20230602,172400,135927424,303,303,303,303,0
|
|
20230602,172300,135927424,303,303,303,303,0
|
|
20230602,172200,135927424,303,303,303,303,0
|
|
20230602,172100,135927424,303,303,303,303,0
|
|
20230602,172000,135927424,303,303,303,303,3312
|
|
20230602,171900,135927424,303,303,303,303,0
|
|
20230602,171800,135927424,303,303,303,303,0
|
|
20230602,171700,135927424,303,303,303,303,0
|
|
20230602,171600,135927424,303,303,303,303,0
|
|
20230602,171500,135927424,303,303,303,303,0
|
|
20230602,171400,135927424,303,303,303,303,0
|
|
20230602,171300,135927424,303,303,303,303,0
|
|
20230602,171200,135927424,303,303,303,303,0
|
|
20230602,171100,135927424,303,303,303,303,0
|
|
20230602,171000,135927424,303,303,303,303,0
|
|
20230602,170900,135927424,303,303,303,303,0
|
|
20230602,170800,135927424,303,303,303,303,0
|
|
20230602,170700,135927424,303,303,303,303,0
|
|
20230602,170600,135927424,303,303,303,303,0
|
|
20230602,170500,135927424,303,303,303,303,0
|
|
20230602,170400,135927424,303,303,303,303,0
|
|
20230602,170300,135927424,303,303,303,303,0
|
|
20230602,170200,135927424,303,303,303,303,0
|
|
20230602,170100,135927424,303,303,303,303,0
|
|
20230602,170000,135927424,303,303,303,303,0
|
|
20230602,165900,135927424,303,303,303,303,0
|
|
20230602,165800,135927424,303,303,303,303,0
|
|
20230602,165700,135927424,303,303,303,303,0
|
|
20230602,165600,135927424,303,303,303,303,0
|
|
20230602,165500,135927424,303,303,303,303,0
|
|
20230602,165400,135927424,303,303,303,303,0
|
|
20230602,165300,135927424,303,303,303,303,0
|
|
20230602,165200,135927424,303,303,303,303,0
|
|
20230602,165100,135927424,303,303,303,303,0
|
|
20230602,165000,135927424,303,303,303,303,3312
|
|
20230602,164900,135927424,303,303,303,303,0
|
|
20230602,164800,135927424,303,303,303,303,0
|
|
20230602,164700,135927424,303,303,303,303,0
|
|
20230602,164600,135927424,303,303,303,303,0
|
|
20230602,164500,135927424,303,303,303,303,0
|
|
20230602,164400,135927424,303,303,303,303,0
|
|
20230602,164300,135927424,303,303,303,303,0
|
|
20230602,164200,135927424,303,303,303,303,0
|
|
20230602,164100,135927424,303,303,303,303,0
|
|
20230602,164000,135927424,303,303,303,303,0
|
|
20230602,163900,135927424,303,303,303,303,0
|
|
20230602,163800,135927424,303,303,303,303,0
|
|
20230602,163700,135927424,303,303,303,303,0
|
|
20230602,163600,135927424,303,303,303,303,0
|
|
20230602,163500,135927424,303,303,303,303,0
|
|
20230602,163400,135927424,303,303,303,303,0
|
|
20230602,163300,135927424,303,303,303,303,0
|
|
20230602,163200,135927424,303,303,303,303,0
|
|
20230602,163100,135927424,303,303,303,303,0
|
|
20230602,163000,135927424,303,303,303,303,0
|
|
20230602,162900,135927424,303,303,303,303,0
|
|
20230602,162800,135927424,303,303,303,303,0
|
|
20230602,162700,135927424,303,303,303,303,0
|
|
20230602,162600,135927424,303,303,303,303,0
|
|
20230602,162500,135927424,303,303,303,303,0
|
|
20230602,162400,135927424,303,303,303,303,0
|
|
20230602,162300,135927424,303,303,303,303,0
|
|
20230602,162200,135927424,303,303,303,303,0
|
|
20230602,162100,135927424,303,303,303,303,0
|
|
20230602,162000,135927424,303,303,303,303,3312
|
|
20230602,161900,135927424,303,303,303,303,0
|
|
20230602,161800,135927424,303,303,303,303,0
|
|
20230602,161700,135927424,303,303,303,303,0
|
|
20230602,161600,135927424,303,303,303,303,0
|
|
20230602,161500,135927424,303,303,303,303,0
|
|
20230602,161400,135927424,303,303,303,303,0
|
|
20230602,161300,135927424,303,303,303,303,0
|
|
20230602,161200,135927424,303,303,303,303,0
|
|
20230602,161100,135927424,303,303,303,303,0
|
|
20230602,161000,135927424,303,303,303,303,0
|
|
20230602,160900,135927424,303,303,303,303,0
|
|
20230602,160800,135927424,303,303,303,303,0
|
|
20230602,160700,135927424,303,303,303,303,0
|
|
20230602,160600,135927424,303,303,303,303,0
|
|
20230602,160500,135927424,303,303,303,303,0
|
|
20230602,160400,135927424,303,303,303,303,0
|
|
20230602,160300,135927424,303,303,303,303,0
|
|
20230602,160200,135927424,303,303,303,303,0
|
|
20230602,160100,135927424,303,303,303,303,0
|
|
20230602,160000,135927424,303,303,303,303,0
|
|
20230602,155900,135927424,303,303,303,303,0
|
|
20230602,155800,135927424,303,303,303,303,0
|
|
20230602,155700,135927424,303,303,303,303,0
|
|
20230602,155600,135927424,303,303,303,303,0
|
|
20230602,155500,135927424,303,303,303,303,0
|
|
20230602,155400,135927424,303,303,303,303,0
|
|
20230602,155300,135927424,303,303,303,303,0
|
|
20230602,155200,135927424,303,303,303,303,0
|
|
20230602,155100,135927424,303,303,303,303,0
|
|
20230602,155000,135927424,303,303,303,303,3312
|
|
20230602,154900,135927424,303,303,303,303,0
|
|
20230602,154800,135927424,303,303,303,303,0
|
|
20230602,154700,135927424,303,303,303,303,0
|
|
20230602,154600,135927424,303,303,303,303,0
|
|
20230602,154500,135927424,303,303,303,303,0
|
|
20230602,154400,135927424,303,303,303,303,0
|
|
20230602,154300,135927424,303,303,303,303,0
|
|
20230602,154200,135927424,303,303,303,303,0
|
|
20230602,154100,135927424,303,303,303,303,0
|
|
20230602,154000,135927424,303,303,303,303,0
|
|
20230602,153900,135927424,303,303,303,303,0
|
|
20230602,153800,135927424,303,303,303,303,0
|
|
20230602,153700,135927424,303,303,303,303,0
|
|
20230602,153600,135927424,303,303,303,303,0
|
|
20230602,153500,135927424,303,303,303,303,0
|
|
20230602,153400,135927424,303,303,303,303,0
|
|
20230602,153300,135927424,303,303,303,303,0
|
|
20230602,153200,135927424,303,303,303,303,0
|
|
20230602,153100,135927424,303,303,303,303,0
|
|
20230602,153000,135927424,303,303,303,303,3312
|
|
20230602,152900,134923888,305,305,305,305,0
|
|
20230602,152800,134923888,305,305,305,305,0
|
|
20230602,152700,134923888,305,305,305,305,0
|
|
20230602,152600,134923888,305,305,305,305,0
|
|
20230602,152500,134923888,305,305,305,305,0
|
|
20230602,152400,134923888,305,305,305,305,0
|
|
20230602,152300,134923888,305,305,305,305,0
|
|
20230602,152200,134923888,305,305,305,305,0
|
|
20230602,152100,134923888,305,305,305,305,0
|
|
20230602,152000,134923888,305,305,305,305,0
|
|
20230602,151900,134923888,305,305,305,305,3
|
|
20230602,151800,134922973,305,304,305,304,79
|
|
20230602,151700,134898888,303,303,303,303,3494
|
|
20230602,151600,133840206,303,306,306,303,6947
|
|
20230602,151500,131732595,306,306,306,305,354
|
|
20230602,151400,131624471,306,306,306,306,757
|
|
20230602,151300,131392829,306,306,306,306,800
|
|
20230602,151200,131148029,306,306,306,306,32
|
|
20230602,151100,131138237,305,305,305,305,0
|
|
20230602,151000,131138237,305,306,306,305,571
|
|
20230602,150900,130963767,305,305,305,305,0
|
|
20230602,150800,130963767,305,305,305,305,0
|
|
20230602,150700,130963767,305,305,305,305,11
|
|
20230602,150600,130960412,305,305,305,305,46
|
|
20230602,150500,130946382,305,305,305,305,609
|
|
20230602,150400,130760637,305,305,305,305,0
|
|
20230602,150300,130760637,305,305,305,305,0
|
|
20230602,150200,130760637,305,304,305,304,20567
|
|
20230602,150100,124488368,303,303,303,303,0
|
|
20230602,150000,124488368,303,303,303,303,16
|
|
20230602,145900,124483520,304,304,304,304,0
|
|
20230602,145800,124483520,304,304,304,304,38
|
|
20230602,145700,124471968,304,304,304,304,953
|
|
20230602,145600,124182256,304,304,304,304,0
|
|
20230602,145500,124182256,304,304,304,304,3
|
|
20230602,145400,124181344,303,303,303,303,0
|
|
20230602,145300,124181344,303,304,304,303,2066
|
|
20230602,145200,123555345,304,304,304,304,0
|
|
20230602,145100,123555345,304,304,304,304,1407
|
|
20230602,145000,123127617,304,304,304,304,0
|
|
20230602,144900,123127617,304,304,304,304,0
|
|
20230602,144800,123127617,304,304,304,304,0
|
|
20230602,144700,123127617,304,304,304,304,0
|
|
20230602,144600,123127617,304,304,304,304,69
|
|
20230602,144500,123106641,304,304,304,304,0
|
|
20230602,144400,123106641,304,304,304,304,151
|
|
20230602,144300,123060737,304,305,305,304,2227
|
|
20230602,144200,122383728,305,305,305,305,57
|
|
20230602,144100,122366343,305,305,305,305,10
|
|
20230602,144000,122363293,304,304,304,304,0
|
|
20230602,143900,122363293,304,304,304,304,1500
|
|
20230602,143800,121907293,305,305,305,305,1
|
|
20230602,143700,121906988,305,305,305,305,0
|
|
20230602,143600,121906988,305,305,305,305,0
|
|
20230602,143500,121906988,305,305,305,305,0
|
|
20230602,143400,121906988,305,305,305,305,0
|
|
20230602,143300,121906988,305,305,305,305,3
|
|
20230602,143200,121906073,305,305,305,305,28
|
|
20230602,143100,121897533,305,305,305,305,0
|
|
20230602,143000,121897533,305,305,305,305,0
|
|
20230602,142900,121897533,305,305,305,305,2
|
|
20230602,142800,121896923,304,304,304,304,0
|
|
20230602,142700,121896923,304,304,304,304,0
|
|
20230602,142600,121896923,304,304,304,304,0
|
|
20230602,142500,121896923,304,305,305,304,150
|
|
20230602,142400,121851313,305,305,305,305,90
|
|
20230602,142300,121823863,305,305,305,305,3
|
|
20230602,142200,121822948,304,304,304,304,0
|
|
20230602,142100,121822948,304,304,304,304,0
|
|
20230602,142000,121822948,304,304,304,304,1
|
|
20230602,141900,121822644,303,304,304,303,2501
|
|
20230602,141800,121064840,303,303,303,303,0
|
|
20230602,141700,121064840,303,303,303,303,500
|
|
20230602,141600,120913340,304,304,304,304,0
|
|
20230602,141500,120913340,304,304,304,304,210
|
|
20230602,141400,120849500,304,304,304,304,295
|
|
20230602,141300,120759820,304,304,304,304,1543
|
|
20230602,141200,120290748,305,305,305,305,0
|
|
20230602,141100,120290748,305,305,305,305,5
|
|
20230602,141000,120289223,305,305,305,305,0
|
|
20230602,140900,120289223,305,305,305,305,2010
|
|
20230602,140800,119676173,305,305,305,304,3
|
|
20230602,140700,119675259,305,305,305,305,0
|
|
20230602,140600,119675259,305,305,305,305,141
|
|
20230602,140500,119632254,304,304,304,304,4583
|
|
20230602,140400,118239022,304,303,304,303,736
|
|
20230602,140300,118015411,303,303,303,303,19
|
|
20230602,140200,118009654,303,303,303,303,300
|
|
20230602,140100,117918754,303,303,303,303,0
|
|
20230602,140000,117918754,303,303,303,303,200
|
|
20230602,135900,117858154,304,304,304,304,0
|
|
20230602,135800,117858154,304,304,304,304,1
|
|
20230602,135700,117857850,304,304,304,304,1898
|
|
20230602,135600,117280858,304,304,304,304,0
|
|
20230602,135500,117280858,304,304,304,304,0
|
|
20230602,135400,117280858,304,304,304,304,654
|
|
20230602,135300,117082042,303,304,304,303,2353
|
|
20230602,135200,116366780,304,304,304,304,0
|
|
20230602,135100,116366780,304,304,304,304,0
|
|
20230602,135000,116366780,304,304,304,304,0
|
|
20230602,134900,116366780,304,304,304,304,170
|
|
20230602,134800,116315100,304,304,304,304,0
|
|
20230602,134700,116315100,304,304,304,304,300
|
|
20230602,134600,116223900,304,304,304,304,1
|
|
20230602,134500,116223596,303,303,303,303,0
|
|
20230602,134400,116223596,303,303,303,303,0
|
|
20230602,134300,116223596,303,303,303,303,0
|
|
20230602,134200,116223596,303,303,303,303,0
|
|
20230602,134100,116223596,303,303,303,303,558
|
|
20230602,134000,116054522,303,303,303,303,158
|
|
20230602,133900,116006648,303,303,303,303,0
|
|
20230602,133800,116006648,303,303,303,303,0
|
|
20230602,133700,116006648,303,303,303,303,0
|
|
20230602,133600,116006648,303,303,303,303,0
|
|
20230602,133500,116006648,303,303,303,303,0
|
|
20230602,133400,116006648,303,303,303,303,3646
|
|
20230602,133300,114901910,304,304,304,304,1
|
|
20230602,133200,114901606,304,304,304,304,1
|
|
20230602,133100,114901302,304,304,304,304,0
|
|
20230602,133000,114901302,304,304,304,304,29
|
|
20230602,132900,114892486,303,303,303,303,0
|
|
20230602,132800,114892486,303,304,304,303,503
|
|
20230602,132700,114739577,304,304,304,304,2000
|
|
20230602,132600,114131577,304,303,304,303,101
|
|
20230602,132500,114100874,303,303,303,303,1988
|
|
20230602,132400,113498510,303,303,303,303,0
|
|
20230602,132300,113498510,303,303,303,303,0
|
|
20230602,132200,113498510,303,303,303,303,0
|
|
20230602,132100,113498510,303,303,303,303,0
|
|
20230602,132000,113498510,303,303,303,303,0
|
|
20230602,131900,113498510,303,303,303,303,1000
|
|
20230602,131800,113195510,304,304,304,304,0
|
|
20230602,131700,113195510,304,304,304,304,0
|
|
20230602,131600,113195510,304,304,304,304,42
|
|
20230602,131500,113182742,304,304,304,304,10
|
|
20230602,131400,113179702,304,304,304,304,0
|
|
20230602,131300,113179702,304,304,304,304,0
|
|
20230602,131200,113179702,304,304,304,304,61
|
|
20230602,131100,113161158,303,303,303,303,0
|
|
20230602,131000,113161158,303,303,303,303,1057
|
|
20230602,130900,112840887,303,303,303,303,0
|
|
20230602,130800,112840887,303,303,303,303,3133
|
|
20230602,130700,111891588,303,303,303,303,0
|
|
20230602,130600,111891588,303,303,303,303,0
|
|
20230602,130500,111891588,303,303,303,303,0
|
|
20230602,130400,111891588,303,303,303,303,0
|
|
20230602,130300,111891588,303,303,303,303,0
|
|
20230602,130200,111891588,303,303,303,303,106
|
|
20230602,130100,111859470,304,304,304,304,1000
|
|
20230602,130000,111555470,303,303,303,303,1908
|
|
20230602,125900,110977346,303,303,303,303,0
|
|
20230602,125800,110977346,303,304,304,303,89
|
|
20230602,125700,110950373,304,304,304,304,50
|
|
20230602,125600,110935173,304,304,304,304,1600
|
|
20230602,125500,110448773,304,304,304,304,0
|
|
20230602,125400,110448773,304,304,304,304,57
|
|
20230602,125300,110431445,304,304,304,304,0
|
|
20230602,125200,110431445,304,304,304,304,1
|
|
20230602,125100,110431141,304,304,304,304,0
|
|
20230602,125000,110431141,304,304,304,304,315
|
|
20230602,124900,110335381,304,303,304,303,5798
|
|
20230602,124800,108574641,301,301,301,301,0
|
|
20230602,124700,108574641,301,301,301,301,0
|
|
20230602,124600,108574641,301,301,301,301,4573
|
|
20230602,124500,107198168,302,302,302,302,299
|
|
20230602,124400,107107870,302,302,302,302,0
|
|
20230602,124300,107107870,302,302,302,302,300
|
|
20230602,124200,107017270,303,303,303,303,33
|
|
20230602,124100,107007271,303,303,303,303,0
|
|
20230602,124000,107007271,303,303,303,303,3
|
|
20230602,123900,107006362,301,301,301,301,100
|
|
20230602,123800,106976262,302,302,302,302,0
|
|
20230602,123700,106976262,302,301,302,301,5224
|
|
20230602,123600,105402816,301,301,301,301,0
|
|
20230602,123500,105402816,301,301,301,301,0
|
|
20230602,123400,105402816,301,301,301,301,0
|
|
20230602,123300,105402816,301,301,301,301,0
|
|
20230602,123200,105402816,301,301,301,301,2330
|
|
20230602,123100,104701486,301,301,301,301,0
|
|
20230602,123000,104701486,301,301,301,301,0
|
|
20230602,122900,104701486,301,301,301,301,17306
|
|
20230602,122800,99492380,301,302,302,301,102
|
|
20230602,122700,99461677,303,303,303,303,100
|
|
20230602,122600,99431377,303,303,303,303,26
|
|
20230602,122500,99423499,303,303,303,303,5
|
|
20230602,122400,99421984,301,301,301,301,0
|
|
20230602,122300,99421984,301,301,301,301,30
|
|
20230602,122200,99412954,301,301,301,301,0
|
|
20230602,122100,99412954,301,301,301,301,150
|
|
20230602,122000,99367804,301,301,301,301,0
|
|
20230602,121900,99367804,301,301,301,301,0
|
|
20230602,121800,99367804,301,301,301,301,0
|
|
20230602,121700,99367804,301,302,303,301,66
|
|
20230602,121600,99347834,302,302,302,302,26856
|
|
20230602,121500,91237322,302,302,302,302,1000
|
|
20230602,121400,90935322,302,302,302,302,1
|
|
20230602,121300,90935020,302,302,302,302,0
|
|
20230602,121200,90935020,302,303,303,302,38
|
|
20230602,121100,90923516,302,302,302,302,0
|
|
20230602,121000,90923516,302,303,303,302,9
|
|
20230602,120900,90920793,302,302,302,302,0
|
|
20230602,120800,90920793,302,302,302,302,2120
|
|
20230602,120700,90280553,302,303,303,302,193
|
|
20230602,120600,90222252,303,303,303,303,0
|
|
20230602,120500,90222252,303,303,303,303,0
|
|
20230602,120400,90222252,303,303,303,303,0
|
|
20230602,120300,90222252,303,303,303,303,0
|
|
20230602,120200,90222252,303,303,303,303,57
|
|
20230602,120100,90204981,303,303,303,303,552
|
|
20230602,120000,90037725,302,302,302,302,199
|
|
20230602,115900,89977627,303,303,303,303,0
|
|
20230602,115800,89977627,303,303,303,303,31
|
|
20230602,115700,89968234,303,303,303,303,142
|
|
20230602,115600,89925208,303,303,303,303,1
|
|
20230602,115500,89924905,302,302,302,302,3
|
|
20230602,115400,89923999,303,303,303,303,30
|
|
20230602,115300,89914909,303,303,303,303,0
|
|
20230602,115200,89914909,303,303,303,303,0
|
|
20230602,115100,89914909,303,303,303,303,2000
|
|
20230602,115000,89308909,303,303,303,303,2
|
|
20230602,114900,89308303,303,302,303,301,1501
|
|
20230602,114800,88855306,303,303,303,303,24
|
|
20230602,114700,88848034,303,303,303,303,0
|
|
20230602,114600,88848034,303,303,303,303,0
|
|
20230602,114500,88848034,303,303,303,303,151
|
|
20230602,114400,88802281,303,303,303,303,0
|
|
20230602,114300,88802281,303,303,303,303,0
|
|
20230602,114200,88802281,303,303,303,303,12
|
|
20230602,114100,88798645,304,304,304,304,0
|
|
20230602,114000,88798645,304,304,304,304,0
|
|
20230602,113900,88798645,304,304,304,304,1
|
|
20230602,113800,88798341,304,304,304,304,0
|
|
20230602,113700,88798341,304,304,304,304,400
|
|
20230602,113600,88676741,304,304,304,304,1506
|
|
20230602,113500,88218917,304,304,304,304,2211
|
|
20230602,113400,87546773,303,303,303,303,821
|
|
20230602,113300,87298010,303,303,303,302,111
|
|
20230602,113200,87264485,302,302,302,302,0
|
|
20230602,113100,87264485,302,302,302,302,0
|
|
20230602,113000,87264485,302,302,302,302,44
|
|
20230602,112900,87251197,302,302,302,302,0
|
|
20230602,112800,87251197,302,302,302,302,1
|
|
20230602,112700,87250895,303,303,303,303,0
|
|
20230602,112600,87250895,303,303,303,303,0
|
|
20230602,112500,87250895,303,303,303,303,1
|
|
20230602,112400,87250592,302,302,302,302,0
|
|
20230602,112300,87250592,302,302,302,302,5000
|
|
20230602,112200,85740592,303,302,303,302,12349
|
|
20230602,112100,82010894,303,303,303,303,1003
|
|
20230602,112000,81706985,303,303,303,303,0
|
|
20230602,111900,81706985,303,303,304,303,2001
|
|
20230602,111800,81100681,304,304,304,304,0
|
|
20230602,111700,81100681,304,304,304,304,1
|
|
20230602,111600,81100377,302,303,303,302,3366
|
|
20230602,111500,80080975,303,303,303,303,0
|
|
20230602,111400,80080975,303,303,303,303,352
|
|
20230602,111300,79974319,303,303,303,303,3000
|
|
20230602,111200,79065319,304,304,304,304,0
|
|
20230602,111100,79065319,304,304,304,304,0
|
|
20230602,111000,79065319,304,304,304,304,2
|
|
20230602,110900,79064711,303,303,303,303,0
|
|
20230602,110800,79064711,303,303,303,303,42
|
|
20230602,110700,79051985,302,303,303,302,12889
|
|
20230602,110600,75157034,303,303,303,303,0
|
|
20230602,110500,75157034,303,303,303,303,436
|
|
20230602,110400,75024926,303,303,303,303,0
|
|
20230602,110300,75024926,303,303,303,303,0
|
|
20230602,110200,75024926,303,303,303,303,0
|
|
20230602,110100,75024926,303,303,303,303,10000
|
|
20230602,110000,71994926,303,303,303,303,0
|
|
20230602,105900,71994926,303,303,303,303,0
|
|
20230602,105800,71994926,303,303,303,303,0
|
|
20230602,105700,71994926,303,303,303,303,1
|
|
20230602,105600,71994623,303,303,303,303,35
|
|
20230602,105500,71984018,301,302,302,301,366
|
|
20230602,105400,71873847,302,302,302,302,0
|
|
20230602,105300,71873847,302,302,302,302,0
|
|
20230602,105200,71873847,302,302,302,302,0
|
|
20230602,105100,71873847,302,302,302,302,0
|
|
20230602,105000,71873847,302,302,302,302,0
|
|
20230602,104900,71873847,302,302,302,302,0
|
|
20230602,104800,71873847,302,302,302,302,0
|
|
20230602,104700,71873847,302,302,302,302,3840
|
|
20230602,104600,70714167,301,301,301,301,93
|
|
20230602,104500,70686174,302,302,302,302,6
|
|
20230602,104400,70684362,302,302,302,302,93
|
|
20230602,104300,70656276,302,302,302,302,0
|
|
20230602,104200,70656276,302,302,302,302,50
|
|
20230602,104100,70641176,302,302,302,302,0
|
|
20230602,104000,70641176,302,302,302,302,357
|
|
20230602,103900,70533362,302,302,302,302,487
|
|
20230602,103800,70386288,302,302,302,302,1752
|
|
20230602,103700,69857184,302,302,302,302,9
|
|
20230602,103600,69854466,303,303,303,303,0
|
|
20230602,103500,69854466,303,303,303,303,0
|
|
20230602,103400,69854466,303,303,303,303,10
|
|
20230602,103300,69851436,303,303,303,303,0
|
|
20230602,103200,69851436,303,303,303,303,200
|
|
20230602,103100,69790836,302,302,302,302,0
|
|
20230602,103000,69790836,302,302,302,302,3708
|
|
20230602,102900,68671020,302,303,303,302,5018
|
|
20230602,102800,67150584,303,303,303,303,0
|
|
20230602,102700,67150584,303,303,303,303,0
|
|
20230602,102600,67150584,303,303,303,303,298
|
|
20230602,102500,67060290,303,303,303,303,2
|
|
20230602,102400,67059684,303,303,303,303,27
|
|
20230602,102300,67051503,303,303,303,303,0
|
|
20230602,102200,67051503,303,303,303,303,0
|
|
20230602,102100,67051503,303,303,303,303,50
|
|
20230602,102000,67036353,303,303,303,303,0
|
|
20230602,101900,67036353,303,303,303,303,1547
|
|
20230602,101800,66567612,303,303,303,303,202
|
|
20230602,101700,66506406,303,303,303,303,2
|
|
20230602,101600,66505800,304,303,304,303,2810
|
|
20230602,101500,65651765,303,303,303,303,153
|
|
20230602,101400,65605406,303,303,303,303,2
|
|
20230602,101300,65604800,303,303,303,303,2736
|
|
20230602,101200,64775792,303,303,303,303,80
|
|
20230602,101100,64751552,303,303,303,303,2
|
|
20230602,101000,64750946,303,303,303,303,1
|
|
20230602,100900,64750643,302,302,302,302,1
|
|
20230602,100800,64750341,302,302,302,302,127
|
|
20230602,100700,64711987,302,302,302,302,0
|
|
20230602,100600,64711987,302,302,302,302,0
|
|
20230602,100500,64711987,302,302,302,302,0
|
|
20230602,100400,64711987,302,302,302,302,0
|
|
20230602,100300,64711987,302,302,302,302,0
|
|
20230602,100200,64711987,302,302,302,302,135
|
|
20230602,100100,64671217,301,301,301,301,382
|
|
20230602,100000,64556235,303,303,303,303,0
|
|
20230602,095900,64556235,303,303,303,301,124
|
|
20230602,095800,64518665,303,301,303,301,10071
|
|
20230602,095700,61487284,302,302,303,302,14005
|
|
20230602,095600,57257773,303,303,303,303,5
|
|
20230602,095500,57256258,304,304,304,304,0
|
|
20230602,095400,57256258,304,304,304,304,0
|
|
20230602,095300,57256258,304,304,304,304,6
|
|
20230602,095200,57254434,304,304,304,304,1
|
|
20230602,095100,57254130,304,304,304,304,5
|
|
20230602,095000,57252610,304,302,304,302,752
|
|
20230602,094900,57025496,302,302,302,302,0
|
|
20230602,094800,57025496,302,304,304,301,11917
|
|
20230602,094700,53427236,306,306,306,306,0
|
|
20230602,094600,53427236,306,306,306,306,2616
|
|
20230602,094500,52626740,306,306,306,306,2
|
|
20230602,094400,52626128,306,306,306,306,0
|
|
20230602,094300,52626128,306,306,306,306,2
|
|
20230602,094200,52625516,306,305,306,304,5197
|
|
20230602,094100,51040045,305,304,305,304,107
|
|
20230602,094000,51007510,304,304,304,303,5671
|
|
20230602,093900,49284591,304,304,304,304,650
|
|
20230602,093800,49086991,304,305,305,304,1028
|
|
20230602,093700,48774457,305,305,305,305,0
|
|
20230602,093600,48774457,305,305,305,305,3
|
|
20230602,093500,48773542,305,304,305,304,1098
|
|
20230602,093400,48439749,303,303,303,303,0
|
|
20230602,093300,48439749,303,303,303,303,948
|
|
20230602,093200,48152505,303,302,303,302,3421
|
|
20230602,093100,47117600,302,302,302,302,120
|
|
20230602,093000,47081360,304,303,304,303,359
|
|
20230602,092900,46972577,304,304,304,304,2
|
|
20230602,092800,46971969,304,304,304,304,6
|
|
20230602,092700,46970145,304,304,304,304,0
|
|
20230602,092600,46970145,304,304,304,304,0
|
|
20230602,092500,46970145,304,304,304,304,1210
|
|
20230602,092400,46602305,302,304,304,302,402
|
|
20230602,092300,46480099,304,304,304,302,3122
|
|
20230602,092200,45536995,304,305,306,294,119523
|
|
20230602,092100,9650330,307,307,307,307,233
|
|
20230602,092000,9578799,307,305,307,305,1653
|
|
20230602,091900,9074626,305,305,305,305,0
|
|
20230602,091800,9074626,305,307,307,305,2875
|
|
20230602,091700,8197739,307,306,307,306,30
|
|
20230602,091600,8188551,306,308,308,306,3151
|
|
20230602,091500,7221629,308,308,309,308,85
|
|
20230602,091400,7195439,309,308,309,308,280
|
|
20230602,091300,7109146,308,308,308,308,933
|
|
20230602,091200,6821782,308,307,308,307,685
|
|
20230602,091100,6610823,308,307,309,307,1330
|
|
20230602,091000,6201584,308,309,309,306,336
|
|
20230602,090900,6098117,309,306,309,306,10702
|
|
20230602,090800,2810558,306,306,306,306,11
|
|
20230602,090700,2807192,306,305,306,304,2422
|
|
20230602,090600,2069735,306,306,306,305,85
|
|
20230602,090500,2043791,306,307,307,305,1480
|
|
20230602,090400,1591656,307,306,307,306,758
|
|
20230602,090300,1359704,306,306,307,305,453
|
|
20230602,090200,1221082,306,306,306,306,141
|
|
20230602,090100,1177936,306,306,306,306,26
|
|
20230602,090000,1169980,305,305,305,305,3836
|