739 lines
31 KiB
CSV
739 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211600,53078405,304,304,304,304,1471
|
|
20230608,211500,53078405,304,304,304,304,0
|
|
20230608,211400,53078405,304,304,304,304,0
|
|
20230608,211300,53078405,304,304,304,304,0
|
|
20230608,211200,53078405,304,304,304,304,0
|
|
20230608,211100,53078405,304,304,304,304,0
|
|
20230608,211000,53078405,304,304,304,304,0
|
|
20230608,210900,53078405,304,304,304,304,0
|
|
20230608,210800,53078405,304,304,304,304,0
|
|
20230608,210700,53078405,304,304,304,304,0
|
|
20230608,210600,53078405,304,304,304,304,0
|
|
20230608,210500,53078405,304,304,304,304,0
|
|
20230608,210400,53078405,304,304,304,304,0
|
|
20230608,210300,53078405,304,304,304,304,0
|
|
20230608,210200,53078405,304,304,304,304,0
|
|
20230608,210100,53078405,304,304,304,304,0
|
|
20230608,210000,53078405,304,304,304,304,0
|
|
20230608,205900,53078405,304,304,304,304,0
|
|
20230608,205800,53078405,304,304,304,304,0
|
|
20230608,205700,53078405,304,304,304,304,0
|
|
20230608,205600,53078405,304,304,304,304,0
|
|
20230608,205500,53078405,304,304,304,304,0
|
|
20230608,205400,53078405,304,304,304,304,0
|
|
20230608,205300,53078405,304,304,304,304,0
|
|
20230608,205200,53078405,304,304,304,304,0
|
|
20230608,205100,53078405,304,304,304,304,0
|
|
20230608,205000,53078405,304,304,304,304,0
|
|
20230608,204900,53078405,304,304,304,304,0
|
|
20230608,204800,53078405,304,304,304,304,0
|
|
20230608,204700,53078405,304,304,304,304,0
|
|
20230608,204600,53078405,304,304,304,304,1471
|
|
20230608,204500,53078405,304,304,304,304,0
|
|
20230608,204400,53078405,304,304,304,304,0
|
|
20230608,204300,53078405,304,304,304,304,0
|
|
20230608,204200,53078405,304,304,304,304,0
|
|
20230608,204100,53078405,304,304,304,304,0
|
|
20230608,204000,53078405,304,304,304,304,0
|
|
20230608,203900,53078405,304,304,304,304,0
|
|
20230608,203800,53078405,304,304,304,304,0
|
|
20230608,203700,53078405,304,304,304,304,0
|
|
20230608,203600,53078405,304,304,304,304,0
|
|
20230608,203500,53078405,304,304,304,304,0
|
|
20230608,203400,53078405,304,304,304,304,0
|
|
20230608,203300,53078405,304,304,304,304,0
|
|
20230608,203200,53078405,304,304,304,304,0
|
|
20230608,203100,53078405,304,304,304,304,0
|
|
20230608,203000,53078405,304,304,304,304,0
|
|
20230608,202900,53078405,304,304,304,304,0
|
|
20230608,202800,53078405,304,304,304,304,0
|
|
20230608,202700,53078405,304,304,304,304,0
|
|
20230608,202600,53078405,304,304,304,304,0
|
|
20230608,202500,53078405,304,304,304,304,0
|
|
20230608,202400,53078405,304,304,304,304,0
|
|
20230608,202300,53078405,304,304,304,304,0
|
|
20230608,202200,53078405,304,304,304,304,0
|
|
20230608,202100,53078405,304,304,304,304,0
|
|
20230608,202000,53078405,304,304,304,304,0
|
|
20230608,201900,53078405,304,304,304,304,0
|
|
20230608,201800,53078405,304,304,304,304,0
|
|
20230608,201700,53078405,304,304,304,304,0
|
|
20230608,201600,53078405,304,304,304,304,1471
|
|
20230608,201500,53078405,304,304,304,304,0
|
|
20230608,201400,53078405,304,304,304,304,0
|
|
20230608,201300,53078405,304,304,304,304,0
|
|
20230608,201200,53078405,304,304,304,304,0
|
|
20230608,201100,53078405,304,304,304,304,0
|
|
20230608,201000,53078405,304,304,304,304,0
|
|
20230608,200900,53078405,304,304,304,304,0
|
|
20230608,200800,53078405,304,304,304,304,0
|
|
20230608,200700,53078405,304,304,304,304,0
|
|
20230608,200600,53078405,304,304,304,304,0
|
|
20230608,200500,53078405,304,304,304,304,0
|
|
20230608,200400,53078405,304,304,304,304,0
|
|
20230608,200300,53078405,304,304,304,304,0
|
|
20230608,200200,53078405,304,304,304,304,0
|
|
20230608,200100,53078405,304,304,304,304,0
|
|
20230608,200000,53078405,304,304,304,304,0
|
|
20230608,195900,53078405,304,304,304,304,0
|
|
20230608,195800,53078405,304,304,304,304,0
|
|
20230608,195700,53078405,304,304,304,304,0
|
|
20230608,195600,53078405,304,304,304,304,0
|
|
20230608,195500,53078405,304,304,304,304,0
|
|
20230608,195400,53078405,304,304,304,304,0
|
|
20230608,195300,53078405,304,304,304,304,0
|
|
20230608,195200,53078405,304,304,304,304,0
|
|
20230608,195100,53078405,304,304,304,304,0
|
|
20230608,195000,53078405,304,304,304,304,0
|
|
20230608,194900,53078405,304,304,304,304,0
|
|
20230608,194800,53078405,304,304,304,304,0
|
|
20230608,194700,53078405,304,304,304,304,0
|
|
20230608,194600,53078405,304,304,304,304,1471
|
|
20230608,194500,53078405,304,304,304,304,0
|
|
20230608,194400,53078405,304,304,304,304,0
|
|
20230608,194300,53078405,304,304,304,304,0
|
|
20230608,194200,53078405,304,304,304,304,0
|
|
20230608,194100,53078405,304,304,304,304,0
|
|
20230608,194000,53078405,304,304,304,304,0
|
|
20230608,193900,53078405,304,304,304,304,0
|
|
20230608,193800,53078405,304,304,304,304,0
|
|
20230608,193700,53078405,304,304,304,304,0
|
|
20230608,193600,53078405,304,304,304,304,0
|
|
20230608,193500,53078405,304,304,304,304,0
|
|
20230608,193400,53078405,304,304,304,304,0
|
|
20230608,193300,53078405,304,304,304,304,0
|
|
20230608,193200,53078405,304,304,304,304,0
|
|
20230608,193100,53078405,304,304,304,304,0
|
|
20230608,193000,53078405,304,304,304,304,0
|
|
20230608,192900,53078405,304,304,304,304,0
|
|
20230608,192800,53078405,304,304,304,304,0
|
|
20230608,192700,53078405,304,304,304,304,0
|
|
20230608,192600,53078405,304,304,304,304,0
|
|
20230608,192500,53078405,304,304,304,304,0
|
|
20230608,192400,53078405,304,304,304,304,0
|
|
20230608,192300,53078405,304,304,304,304,0
|
|
20230608,192200,53078405,304,304,304,304,0
|
|
20230608,192100,53078405,304,304,304,304,0
|
|
20230608,192000,53078405,304,304,304,304,0
|
|
20230608,191900,53078405,304,304,304,304,0
|
|
20230608,191800,53078405,304,304,304,304,0
|
|
20230608,191700,53078405,304,304,304,304,0
|
|
20230608,191600,53078405,304,304,304,304,1471
|
|
20230608,191500,53078405,304,304,304,304,0
|
|
20230608,191400,53078405,304,304,304,304,0
|
|
20230608,191300,53078405,304,304,304,304,0
|
|
20230608,191200,53078405,304,304,304,304,0
|
|
20230608,191100,53078405,304,304,304,304,0
|
|
20230608,191000,53078405,304,304,304,304,0
|
|
20230608,190900,53078405,304,304,304,304,0
|
|
20230608,190800,53078405,304,304,304,304,0
|
|
20230608,190700,53078405,304,304,304,304,0
|
|
20230608,190600,53078405,304,304,304,304,0
|
|
20230608,190500,53078405,304,304,304,304,0
|
|
20230608,190400,53078405,304,304,304,304,0
|
|
20230608,190300,53078405,304,304,304,304,0
|
|
20230608,190200,53078405,304,304,304,304,0
|
|
20230608,190100,53078405,304,304,304,304,0
|
|
20230608,190000,53078405,304,304,304,304,0
|
|
20230608,185900,53078405,304,304,304,304,0
|
|
20230608,185800,53078405,304,304,304,304,0
|
|
20230608,185700,53078405,304,304,304,304,0
|
|
20230608,185600,53078405,304,304,304,304,0
|
|
20230608,185500,53078405,304,304,304,304,0
|
|
20230608,185400,53078405,304,304,304,304,0
|
|
20230608,185300,53078405,304,304,304,304,0
|
|
20230608,185200,53078405,304,304,304,304,0
|
|
20230608,185100,53078405,304,304,304,304,0
|
|
20230608,185000,53078405,304,304,304,304,0
|
|
20230608,184900,53078405,304,304,304,304,0
|
|
20230608,184800,53078405,304,304,304,304,0
|
|
20230608,184700,53078405,304,304,304,304,0
|
|
20230608,184600,53078405,304,304,304,304,1471
|
|
20230608,184500,53078405,304,304,304,304,0
|
|
20230608,184400,53078405,304,304,304,304,0
|
|
20230608,184300,53078405,304,304,304,304,0
|
|
20230608,184200,53078405,304,304,304,304,0
|
|
20230608,184100,53078405,304,304,304,304,0
|
|
20230608,184000,53078405,304,304,304,304,0
|
|
20230608,183900,53078405,304,304,304,304,0
|
|
20230608,183800,53078405,304,304,304,304,0
|
|
20230608,183700,53078405,304,304,304,304,0
|
|
20230608,183600,53078405,304,304,304,304,0
|
|
20230608,183500,53078405,304,304,304,304,0
|
|
20230608,183400,53078405,304,304,304,304,0
|
|
20230608,183300,53078405,304,304,304,304,0
|
|
20230608,183200,53078405,304,304,304,304,0
|
|
20230608,183100,53078405,304,304,304,304,0
|
|
20230608,183000,53078405,304,304,304,304,0
|
|
20230608,182900,53078405,304,304,304,304,0
|
|
20230608,182800,53078405,304,304,304,304,0
|
|
20230608,182700,53078405,304,304,304,304,0
|
|
20230608,182600,53078405,304,304,304,304,0
|
|
20230608,182500,53078405,304,304,304,304,0
|
|
20230608,182400,53078405,304,304,304,304,0
|
|
20230608,182300,53078405,304,304,304,304,0
|
|
20230608,182200,53078405,304,304,304,304,0
|
|
20230608,182100,53078405,304,304,304,304,0
|
|
20230608,182000,53078405,304,304,304,304,0
|
|
20230608,181900,53078405,304,304,304,304,0
|
|
20230608,181800,53078405,304,304,304,304,0
|
|
20230608,181700,53078405,304,304,304,304,0
|
|
20230608,181600,53078405,304,304,304,304,1471
|
|
20230608,181500,53078405,304,304,304,304,0
|
|
20230608,181400,53078405,304,304,304,304,0
|
|
20230608,181300,53078405,304,304,304,304,0
|
|
20230608,181200,53078405,304,304,304,304,0
|
|
20230608,181100,53078405,304,304,304,304,0
|
|
20230608,181000,53078405,304,304,304,304,0
|
|
20230608,180900,53078405,304,304,304,304,0
|
|
20230608,180800,53078405,304,304,304,304,0
|
|
20230608,180700,53078405,304,304,304,304,0
|
|
20230608,180600,53078405,304,304,304,304,0
|
|
20230608,180500,53078405,304,304,304,304,0
|
|
20230608,180400,53078405,304,304,304,304,0
|
|
20230608,180300,53078405,304,304,304,304,0
|
|
20230608,180200,53078405,304,304,304,304,0
|
|
20230608,180100,53078405,304,304,304,304,0
|
|
20230608,180000,53078405,304,304,304,304,0
|
|
20230608,175900,53078405,304,304,304,304,0
|
|
20230608,175800,53078405,304,304,304,304,0
|
|
20230608,175700,53078405,304,304,304,304,0
|
|
20230608,175600,53078405,304,304,304,304,0
|
|
20230608,175500,53078405,304,304,304,304,0
|
|
20230608,175400,53078405,304,304,304,304,0
|
|
20230608,175300,53078405,304,304,304,304,0
|
|
20230608,175200,53078405,304,304,304,304,0
|
|
20230608,175100,53078405,304,304,304,304,0
|
|
20230608,175000,53078405,304,304,304,304,0
|
|
20230608,174900,53078405,304,304,304,304,0
|
|
20230608,174800,53078405,304,304,304,304,0
|
|
20230608,174700,53078405,304,304,304,304,0
|
|
20230608,174600,53078405,304,304,304,304,1471
|
|
20230608,174500,53078405,304,304,304,304,0
|
|
20230608,174400,53078405,304,304,304,304,0
|
|
20230608,174300,53078405,304,304,304,304,0
|
|
20230608,174200,53078405,304,304,304,304,0
|
|
20230608,174100,53078405,304,304,304,304,0
|
|
20230608,174000,53078405,304,304,304,304,0
|
|
20230608,173900,53078405,304,304,304,304,0
|
|
20230608,173800,53078405,304,304,304,304,0
|
|
20230608,173700,53078405,304,304,304,304,0
|
|
20230608,173600,53078405,304,304,304,304,0
|
|
20230608,173500,53078405,304,304,304,304,0
|
|
20230608,173400,53078405,304,304,304,304,0
|
|
20230608,173300,53078405,304,304,304,304,0
|
|
20230608,173200,53078405,304,304,304,304,0
|
|
20230608,173100,53078405,304,304,304,304,0
|
|
20230608,173000,53078405,304,304,304,304,0
|
|
20230608,172900,53078405,304,304,304,304,0
|
|
20230608,172800,53078405,304,304,304,304,0
|
|
20230608,172700,53078405,304,304,304,304,0
|
|
20230608,172600,53078405,304,304,304,304,0
|
|
20230608,172500,53078405,304,304,304,304,0
|
|
20230608,172400,53078405,304,304,304,304,0
|
|
20230608,172300,53078405,304,304,304,304,0
|
|
20230608,172200,53078405,304,304,304,304,0
|
|
20230608,172100,53078405,304,304,304,304,0
|
|
20230608,172000,53078405,304,304,304,304,0
|
|
20230608,171900,53078405,304,304,304,304,0
|
|
20230608,171800,53078405,304,304,304,304,0
|
|
20230608,171700,53078405,304,304,304,304,0
|
|
20230608,171600,53078405,304,304,304,304,1471
|
|
20230608,171500,53078405,304,304,304,304,0
|
|
20230608,171400,53078405,304,304,304,304,0
|
|
20230608,171300,53078405,304,304,304,304,0
|
|
20230608,171200,53078405,304,304,304,304,0
|
|
20230608,171100,53078405,304,304,304,304,0
|
|
20230608,171000,53078405,304,304,304,304,0
|
|
20230608,170900,53078405,304,304,304,304,0
|
|
20230608,170800,53078405,304,304,304,304,0
|
|
20230608,170700,53078405,304,304,304,304,0
|
|
20230608,170600,53078405,304,304,304,304,0
|
|
20230608,170500,53078405,304,304,304,304,0
|
|
20230608,170400,53078405,304,304,304,304,0
|
|
20230608,170300,53078405,304,304,304,304,0
|
|
20230608,170200,53078405,304,304,304,304,0
|
|
20230608,170100,53078405,304,304,304,304,0
|
|
20230608,170000,53078405,304,304,304,304,0
|
|
20230608,165900,53078405,304,304,304,304,0
|
|
20230608,165800,53078405,304,304,304,304,0
|
|
20230608,165700,53078405,304,304,304,304,0
|
|
20230608,165600,53078405,304,304,304,304,0
|
|
20230608,165500,53078405,304,304,304,304,0
|
|
20230608,165400,53078405,304,304,304,304,0
|
|
20230608,165300,53078405,304,304,304,304,0
|
|
20230608,165200,53078405,304,304,304,304,0
|
|
20230608,165100,53078405,304,304,304,304,0
|
|
20230608,165000,53078405,304,304,304,304,0
|
|
20230608,164900,53078405,304,304,304,304,0
|
|
20230608,164800,53078405,304,304,304,304,0
|
|
20230608,164700,53078405,304,304,304,304,0
|
|
20230608,164600,53078405,304,304,304,304,1471
|
|
20230608,164500,53078405,304,304,304,304,0
|
|
20230608,164400,53078405,304,304,304,304,0
|
|
20230608,164300,53078405,304,304,304,304,0
|
|
20230608,164200,53078405,304,304,304,304,0
|
|
20230608,164100,53078405,304,304,304,304,0
|
|
20230608,164000,53078405,304,304,304,304,0
|
|
20230608,163900,53078405,304,304,304,304,0
|
|
20230608,163800,53078405,304,304,304,304,0
|
|
20230608,163700,53078405,304,304,304,304,0
|
|
20230608,163600,53078405,304,304,304,304,0
|
|
20230608,163500,53078405,304,304,304,304,0
|
|
20230608,163400,53078405,304,304,304,304,0
|
|
20230608,163300,53078405,304,304,304,304,0
|
|
20230608,163200,53078405,304,304,304,304,0
|
|
20230608,163100,53078405,304,304,304,304,0
|
|
20230608,163000,53078405,304,304,304,304,0
|
|
20230608,162900,53078405,304,304,304,304,0
|
|
20230608,162800,53078405,304,304,304,304,0
|
|
20230608,162700,53078405,304,304,304,304,0
|
|
20230608,162600,53078405,304,304,304,304,0
|
|
20230608,162500,53078405,304,304,304,304,0
|
|
20230608,162400,53078405,304,304,304,304,0
|
|
20230608,162300,53078405,304,304,304,304,0
|
|
20230608,162200,53078405,304,304,304,304,0
|
|
20230608,162100,53078405,304,304,304,304,0
|
|
20230608,162000,53078405,304,304,304,304,0
|
|
20230608,161900,53078405,304,304,304,304,0
|
|
20230608,161800,53078405,304,304,304,304,0
|
|
20230608,161700,53078405,304,304,304,304,0
|
|
20230608,161600,53078405,304,304,304,304,1471
|
|
20230608,161500,53078405,304,304,304,304,0
|
|
20230608,161400,53078405,304,304,304,304,0
|
|
20230608,161300,53078405,304,304,304,304,0
|
|
20230608,161200,53078405,304,304,304,304,0
|
|
20230608,161100,53078405,304,304,304,304,0
|
|
20230608,161000,53078405,304,304,304,304,0
|
|
20230608,160900,53078405,304,304,304,304,0
|
|
20230608,160800,53078405,304,304,304,304,0
|
|
20230608,160700,53078405,304,304,304,304,0
|
|
20230608,160600,53078405,304,304,304,304,0
|
|
20230608,160500,53078405,304,304,304,304,0
|
|
20230608,160400,53078405,304,304,304,304,0
|
|
20230608,160300,53078405,304,304,304,304,0
|
|
20230608,160200,53078405,304,304,304,304,0
|
|
20230608,160100,53078405,304,304,304,304,0
|
|
20230608,160000,53078405,304,304,304,304,0
|
|
20230608,155900,53078405,304,304,304,304,0
|
|
20230608,155800,53078405,304,304,304,304,0
|
|
20230608,155700,53078405,304,304,304,304,0
|
|
20230608,155600,53078405,304,304,304,304,0
|
|
20230608,155500,53078405,304,304,304,304,0
|
|
20230608,155400,53078405,304,304,304,304,0
|
|
20230608,155300,53078405,304,304,304,304,0
|
|
20230608,155200,53078405,304,304,304,304,0
|
|
20230608,155100,53078405,304,304,304,304,0
|
|
20230608,155000,53078405,304,304,304,304,0
|
|
20230608,154900,53078405,304,304,304,304,0
|
|
20230608,154800,53078405,304,304,304,304,0
|
|
20230608,154700,53078405,304,304,304,304,0
|
|
20230608,154600,53078405,304,304,304,304,1471
|
|
20230608,154500,53078405,304,304,304,304,0
|
|
20230608,154400,53078405,304,304,304,304,0
|
|
20230608,154300,53078405,304,304,304,304,0
|
|
20230608,154200,53078405,304,304,304,304,0
|
|
20230608,154100,53078405,304,304,304,304,0
|
|
20230608,154000,53078405,304,304,304,304,0
|
|
20230608,153900,53078405,304,304,304,304,0
|
|
20230608,153800,53078405,304,304,304,304,0
|
|
20230608,153700,53078405,304,304,304,304,0
|
|
20230608,153600,53078405,304,304,304,304,0
|
|
20230608,153500,53078405,304,304,304,304,0
|
|
20230608,153400,53078405,304,304,304,304,0
|
|
20230608,153300,53078405,304,304,304,304,0
|
|
20230608,153200,53078405,304,304,304,304,0
|
|
20230608,153100,53078405,304,304,304,304,0
|
|
20230608,153000,53078405,304,304,304,304,1471
|
|
20230608,152900,52631221,303,303,303,303,0
|
|
20230608,152800,52631221,303,303,303,303,0
|
|
20230608,152700,52631221,303,303,303,303,0
|
|
20230608,152600,52631221,303,303,303,303,0
|
|
20230608,152500,52631221,303,303,303,303,0
|
|
20230608,152400,52631221,303,303,303,303,0
|
|
20230608,152300,52631221,303,303,303,303,0
|
|
20230608,152200,52631221,303,303,303,303,0
|
|
20230608,152100,52631221,303,303,303,303,0
|
|
20230608,152000,52631221,303,303,303,303,0
|
|
20230608,151900,52631221,303,305,305,303,53
|
|
20230608,151800,52615160,303,303,303,303,0
|
|
20230608,151700,52615160,303,304,304,303,13530
|
|
20230608,151600,48515328,304,304,304,304,302
|
|
20230608,151500,48423520,304,304,304,304,0
|
|
20230608,151400,48423520,304,304,304,304,0
|
|
20230608,151300,48423520,304,304,304,304,66
|
|
20230608,151200,48403456,305,304,305,304,205
|
|
20230608,151100,48341135,305,305,305,305,400
|
|
20230608,151000,48219135,304,304,304,304,103
|
|
20230608,150900,48187823,305,305,305,305,208
|
|
20230608,150800,48124383,305,305,305,305,0
|
|
20230608,150700,48124383,305,305,305,305,0
|
|
20230608,150600,48124383,305,305,305,305,7
|
|
20230608,150500,48122248,305,305,305,305,0
|
|
20230608,150400,48122248,305,305,305,305,12
|
|
20230608,150300,48118588,305,305,305,305,2
|
|
20230608,150200,48117978,303,303,303,303,0
|
|
20230608,150100,48117978,303,303,303,303,0
|
|
20230608,150000,48117978,303,303,303,303,0
|
|
20230608,145900,48117978,303,303,303,303,0
|
|
20230608,145800,48117978,303,303,303,303,244
|
|
20230608,145700,48044046,305,305,305,305,0
|
|
20230608,145600,48044046,305,305,305,305,114
|
|
20230608,145500,48009276,305,305,305,305,0
|
|
20230608,145400,48009276,305,305,305,305,100
|
|
20230608,145300,47978776,305,305,305,305,0
|
|
20230608,145200,47978776,305,305,305,305,0
|
|
20230608,145100,47978776,305,305,305,305,0
|
|
20230608,145000,47978776,305,305,305,305,0
|
|
20230608,144900,47978776,305,305,305,305,0
|
|
20230608,144800,47978776,305,305,305,305,0
|
|
20230608,144700,47978776,305,305,305,305,2
|
|
20230608,144600,47978166,303,304,304,303,500
|
|
20230608,144500,47826661,304,304,304,304,0
|
|
20230608,144400,47826661,304,305,305,304,92
|
|
20230608,144300,47798607,305,305,305,305,0
|
|
20230608,144200,47798607,305,305,305,305,0
|
|
20230608,144100,47798607,305,305,305,305,0
|
|
20230608,144000,47798607,305,305,305,305,650
|
|
20230608,143900,47600357,305,305,305,305,0
|
|
20230608,143800,47600357,305,305,305,305,0
|
|
20230608,143700,47600357,305,305,305,305,0
|
|
20230608,143600,47600357,305,305,305,305,3
|
|
20230608,143500,47599442,305,305,305,305,0
|
|
20230608,143400,47599442,305,304,305,304,1000
|
|
20230608,143300,47295410,303,303,303,303,0
|
|
20230608,143200,47295410,303,303,303,303,51
|
|
20230608,143100,47279957,304,304,304,304,0
|
|
20230608,143000,47279957,304,304,304,304,0
|
|
20230608,142900,47279957,304,304,304,304,4
|
|
20230608,142800,47278741,304,304,304,304,0
|
|
20230608,142700,47278741,304,304,304,304,0
|
|
20230608,142600,47278741,304,304,304,304,455
|
|
20230608,142500,47140421,304,304,304,304,0
|
|
20230608,142400,47140421,304,304,304,304,6
|
|
20230608,142300,47138597,304,304,304,304,0
|
|
20230608,142200,47138597,304,304,304,304,0
|
|
20230608,142100,47138597,304,304,304,304,0
|
|
20230608,142000,47138597,304,304,304,304,1
|
|
20230608,141900,47138293,303,303,303,303,1900
|
|
20230608,141800,46562593,303,303,303,303,0
|
|
20230608,141700,46562593,303,303,303,303,0
|
|
20230608,141600,46562593,303,303,303,303,0
|
|
20230608,141500,46562593,303,303,303,303,0
|
|
20230608,141400,46562593,303,303,303,303,10200
|
|
20230608,141300,43471993,303,303,303,303,0
|
|
20230608,141200,43471993,303,303,303,303,0
|
|
20230608,141100,43471993,303,303,303,303,800
|
|
20230608,141000,43229593,304,304,304,304,0
|
|
20230608,140900,43229593,304,304,304,304,0
|
|
20230608,140800,43229593,304,303,304,303,180
|
|
20230608,140700,43174953,304,304,304,304,16
|
|
20230608,140600,43170089,304,304,304,304,0
|
|
20230608,140500,43170089,304,304,304,304,0
|
|
20230608,140400,43170089,304,304,304,304,774
|
|
20230608,140300,42934793,304,304,304,304,0
|
|
20230608,140200,42934793,304,304,304,304,0
|
|
20230608,140100,42934793,304,304,304,304,1
|
|
20230608,140000,42934489,305,304,305,304,2
|
|
20230608,135900,42933880,304,304,304,304,0
|
|
20230608,135800,42933880,304,304,304,304,1
|
|
20230608,135700,42933576,305,305,305,305,0
|
|
20230608,135600,42933576,305,305,305,305,0
|
|
20230608,135500,42933576,305,305,305,305,1
|
|
20230608,135400,42933271,304,304,304,304,0
|
|
20230608,135300,42933271,304,304,304,304,0
|
|
20230608,135200,42933271,304,304,304,304,0
|
|
20230608,135100,42933271,304,304,304,304,0
|
|
20230608,135000,42933271,304,304,304,304,0
|
|
20230608,134900,42933271,304,304,304,304,0
|
|
20230608,134800,42933271,304,304,304,304,0
|
|
20230608,134700,42933271,304,304,304,304,0
|
|
20230608,134600,42933271,304,304,304,304,924
|
|
20230608,134500,42652375,305,305,305,305,0
|
|
20230608,134400,42652375,305,305,305,305,0
|
|
20230608,134300,42652375,305,305,305,305,924
|
|
20230608,134200,42370555,305,305,305,305,0
|
|
20230608,134100,42370555,305,305,305,305,0
|
|
20230608,134000,42370555,305,305,305,305,0
|
|
20230608,133900,42370555,305,305,305,305,0
|
|
20230608,133800,42370555,305,305,305,305,0
|
|
20230608,133700,42370555,305,305,305,305,0
|
|
20230608,133600,42370555,305,305,305,305,0
|
|
20230608,133500,42370555,305,305,305,305,0
|
|
20230608,133400,42370555,305,305,305,305,0
|
|
20230608,133300,42370555,305,305,305,305,0
|
|
20230608,133200,42370555,305,305,305,305,20
|
|
20230608,133100,42364455,305,304,305,304,328
|
|
20230608,133000,42264742,304,304,304,304,50
|
|
20230608,132900,42249542,303,303,303,303,7756
|
|
20230608,132800,39899474,304,304,304,304,0
|
|
20230608,132700,39899474,304,304,304,304,10
|
|
20230608,132600,39896434,304,304,304,304,0
|
|
20230608,132500,39896434,304,304,304,304,0
|
|
20230608,132400,39896434,304,304,304,304,5
|
|
20230608,132300,39894914,305,305,305,305,0
|
|
20230608,132200,39894914,305,305,305,305,0
|
|
20230608,132100,39894914,305,305,305,305,1000
|
|
20230608,132000,39589914,305,305,305,305,0
|
|
20230608,131900,39589914,305,305,305,305,1
|
|
20230608,131800,39589609,305,305,305,305,1
|
|
20230608,131700,39589304,304,304,304,304,66
|
|
20230608,131600,39569240,304,304,304,304,0
|
|
20230608,131500,39569240,304,305,305,304,151
|
|
20230608,131400,39523335,304,304,304,304,0
|
|
20230608,131300,39523335,304,304,304,304,10
|
|
20230608,131200,39520295,304,304,304,304,10
|
|
20230608,131100,39517255,305,305,305,305,0
|
|
20230608,131000,39517255,305,305,305,305,0
|
|
20230608,130900,39517255,305,305,305,305,0
|
|
20230608,130800,39517255,305,305,305,305,0
|
|
20230608,130700,39517255,305,305,305,305,1
|
|
20230608,130600,39516950,303,303,303,303,0
|
|
20230608,130500,39516950,303,303,303,303,0
|
|
20230608,130400,39516950,303,303,303,303,0
|
|
20230608,130300,39516950,303,303,303,303,0
|
|
20230608,130200,39516950,303,305,305,303,472
|
|
20230608,130100,39373924,305,305,305,305,0
|
|
20230608,130000,39373924,305,305,305,305,1000
|
|
20230608,125900,39068924,305,305,305,305,0
|
|
20230608,125800,39068924,305,304,305,304,300
|
|
20230608,125700,38977598,304,304,304,304,0
|
|
20230608,125600,38977598,304,304,304,304,0
|
|
20230608,125500,38977598,304,304,304,304,0
|
|
20230608,125400,38977598,304,304,304,304,0
|
|
20230608,125300,38977598,304,304,304,304,0
|
|
20230608,125200,38977598,304,304,304,304,0
|
|
20230608,125100,38977598,304,304,304,304,0
|
|
20230608,125000,38977598,304,304,304,304,0
|
|
20230608,124900,38977598,304,304,304,304,277
|
|
20230608,124800,38893390,304,304,304,304,0
|
|
20230608,124700,38893390,304,304,304,304,25
|
|
20230608,124600,38885790,304,304,304,304,3
|
|
20230608,124500,38884878,304,304,304,304,0
|
|
20230608,124400,38884878,304,304,304,304,0
|
|
20230608,124300,38884878,304,304,304,304,30
|
|
20230608,124200,38875758,304,304,304,304,442
|
|
20230608,124100,38741390,304,304,304,304,30
|
|
20230608,124000,38732270,304,304,304,304,0
|
|
20230608,123900,38732270,304,304,304,304,0
|
|
20230608,123800,38732270,304,304,304,304,0
|
|
20230608,123700,38732270,304,304,304,304,0
|
|
20230608,123600,38732270,304,304,304,304,0
|
|
20230608,123500,38732270,304,304,304,304,0
|
|
20230608,123400,38732270,304,304,304,304,0
|
|
20230608,123300,38732270,304,304,304,304,0
|
|
20230608,123200,38732270,304,304,304,304,4232
|
|
20230608,123100,37445742,304,304,304,304,0
|
|
20230608,123000,37445742,304,304,304,304,0
|
|
20230608,122900,37445742,304,304,304,304,0
|
|
20230608,122800,37445742,304,304,304,304,0
|
|
20230608,122700,37445742,304,304,304,304,0
|
|
20230608,122600,37445742,304,304,304,304,0
|
|
20230608,122500,37445742,304,304,304,304,0
|
|
20230608,122400,37445742,304,304,304,304,0
|
|
20230608,122300,37445742,304,304,304,304,3
|
|
20230608,122200,37444830,303,303,303,303,0
|
|
20230608,122100,37444830,303,303,303,303,0
|
|
20230608,122000,37444830,303,303,303,303,0
|
|
20230608,121900,37444830,303,303,303,303,0
|
|
20230608,121800,37444830,303,303,303,303,0
|
|
20230608,121700,37444830,303,305,305,303,2007
|
|
20230608,121600,36835021,305,305,305,305,0
|
|
20230608,121500,36835021,305,305,305,305,0
|
|
20230608,121400,36835021,305,305,305,305,0
|
|
20230608,121300,36835021,305,305,305,305,0
|
|
20230608,121200,36835021,305,305,305,305,0
|
|
20230608,121100,36835021,305,305,305,303,3492
|
|
20230608,121000,35772549,305,305,305,305,0
|
|
20230608,120900,35772549,305,305,305,305,0
|
|
20230608,120800,35772549,305,305,305,305,0
|
|
20230608,120700,35772549,305,305,305,305,0
|
|
20230608,120600,35772549,305,305,305,305,7
|
|
20230608,120500,35770414,305,305,305,305,129
|
|
20230608,120400,35731069,307,306,307,306,200
|
|
20230608,120300,35669799,306,306,306,306,41
|
|
20230608,120200,35657253,306,306,306,306,0
|
|
20230608,120100,35657253,306,306,306,306,0
|
|
20230608,120000,35657253,306,306,306,306,0
|
|
20230608,115900,35657253,306,306,306,306,0
|
|
20230608,115800,35657253,306,306,306,306,1
|
|
20230608,115700,35656947,305,305,305,305,0
|
|
20230608,115600,35656947,305,305,305,305,0
|
|
20230608,115500,35656947,305,305,305,305,0
|
|
20230608,115400,35656947,305,307,307,305,25
|
|
20230608,115300,35649320,307,307,307,307,0
|
|
20230608,115200,35649320,307,307,307,307,3
|
|
20230608,115100,35648399,307,306,307,306,603
|
|
20230608,115000,35463328,305,305,305,305,479
|
|
20230608,114900,35317233,305,305,305,305,1700
|
|
20230608,114800,34798733,305,305,305,305,0
|
|
20230608,114700,34798733,305,305,305,305,7
|
|
20230608,114600,34796598,305,305,305,305,65
|
|
20230608,114500,34776773,305,305,305,305,66
|
|
20230608,114400,34756643,305,305,305,305,0
|
|
20230608,114300,34756643,305,305,305,305,366
|
|
20230608,114200,34645013,305,305,305,305,0
|
|
20230608,114100,34645013,305,304,305,304,1001
|
|
20230608,114000,34340708,305,305,305,305,0
|
|
20230608,113900,34340708,305,305,305,305,700
|
|
20230608,113800,34127208,307,307,307,307,0
|
|
20230608,113700,34127208,307,307,307,307,2
|
|
20230608,113600,34126594,307,307,307,307,30
|
|
20230608,113500,34117384,308,308,308,308,0
|
|
20230608,113400,34117384,308,308,308,308,0
|
|
20230608,113300,34117384,308,304,308,304,19055
|
|
20230608,113200,28267166,306,306,306,306,0
|
|
20230608,113100,28267166,306,306,306,306,0
|
|
20230608,113000,28267166,306,306,306,306,249
|
|
20230608,112900,28190972,306,306,306,306,0
|
|
20230608,112800,28190972,306,305,306,305,28
|
|
20230608,112700,28182429,304,304,304,304,1500
|
|
20230608,112600,27726429,305,305,305,305,0
|
|
20230608,112500,27726429,305,305,305,305,0
|
|
20230608,112400,27726429,305,305,305,305,500
|
|
20230608,112300,27573929,304,304,304,304,0
|
|
20230608,112200,27573929,304,304,304,304,0
|
|
20230608,112100,27573929,304,304,304,304,0
|
|
20230608,112000,27573929,304,304,304,304,0
|
|
20230608,111900,27573929,304,304,304,304,100
|
|
20230608,111800,27543529,304,304,304,304,0
|
|
20230608,111700,27543529,304,304,304,304,0
|
|
20230608,111600,27543529,304,304,304,304,0
|
|
20230608,111500,27543529,304,304,304,304,2
|
|
20230608,111400,27542921,304,304,304,304,0
|
|
20230608,111300,27542921,304,304,304,304,0
|
|
20230608,111200,27542921,304,304,304,304,1000
|
|
20230608,111100,27238921,305,305,305,305,0
|
|
20230608,111000,27238921,305,305,305,305,0
|
|
20230608,110900,27238921,305,305,305,305,0
|
|
20230608,110800,27238921,305,305,305,305,0
|
|
20230608,110700,27238921,305,305,305,305,1
|
|
20230608,110600,27238616,304,304,304,304,0
|
|
20230608,110500,27238616,304,304,304,304,50
|
|
20230608,110400,27223416,305,305,305,305,0
|
|
20230608,110300,27223416,305,305,305,305,1
|
|
20230608,110200,27223111,305,305,305,305,131
|
|
20230608,110100,27183156,305,305,305,305,6
|
|
20230608,110000,27181326,305,305,305,305,20
|
|
20230608,105900,27175226,305,305,305,305,50
|
|
20230608,105800,27159976,305,305,305,305,0
|
|
20230608,105700,27159976,305,305,305,305,119
|
|
20230608,105600,27123681,305,305,305,305,1001
|
|
20230608,105500,26818376,303,303,303,303,0
|
|
20230608,105400,26818376,303,303,303,303,35
|
|
20230608,105300,26807771,303,303,303,303,897
|
|
20230608,105200,26535980,303,305,305,303,39259
|
|
20230608,105100,14628561,305,305,305,305,2
|
|
20230608,105000,14627951,305,305,305,305,0
|
|
20230608,104900,14627951,305,305,305,305,35
|
|
20230608,104800,14617276,305,305,305,305,0
|
|
20230608,104700,14617276,305,305,305,305,0
|
|
20230608,104600,14617276,305,305,305,305,10
|
|
20230608,104500,14614226,305,305,305,305,1
|
|
20230608,104400,14613921,305,305,305,305,2
|
|
20230608,104300,14613311,305,305,305,305,100
|
|
20230608,104200,14582811,305,305,305,305,0
|
|
20230608,104100,14582811,305,304,305,304,3591
|
|
20230608,104000,13491143,305,305,305,305,0
|
|
20230608,103900,13491143,305,305,305,305,0
|
|
20230608,103800,13491143,305,305,305,305,27
|
|
20230608,103700,13482908,304,305,305,304,517
|
|
20230608,103600,13325670,305,305,305,305,48
|
|
20230608,103500,13311030,306,306,306,306,0
|
|
20230608,103400,13311030,306,306,306,306,0
|
|
20230608,103300,13311030,306,306,306,306,0
|
|
20230608,103200,13311030,306,306,306,306,0
|
|
20230608,103100,13311030,306,306,306,306,0
|
|
20230608,103000,13311030,306,306,306,306,0
|
|
20230608,102900,13311030,306,306,306,306,1
|
|
20230608,102800,13310724,306,306,306,306,22
|
|
20230608,102700,13303992,306,306,306,306,0
|
|
20230608,102600,13303992,306,306,306,306,0
|
|
20230608,102500,13303992,306,306,306,306,1
|
|
20230608,102400,13303686,304,304,304,304,541
|
|
20230608,102300,13139222,306,306,306,304,4758
|
|
20230608,102200,11687728,304,304,304,304,0
|
|
20230608,102100,11687728,304,304,304,304,69
|
|
20230608,102000,11666752,306,306,306,306,0
|
|
20230608,101900,11666752,306,306,306,306,0
|
|
20230608,101800,11666752,306,304,306,304,120
|
|
20230608,101700,11630233,306,305,306,305,7
|
|
20230608,101600,11628097,306,306,306,306,0
|
|
20230608,101500,11628097,306,306,306,306,0
|
|
20230608,101400,11628097,306,306,306,306,785
|
|
20230608,101300,11387887,306,306,306,306,0
|
|
20230608,101200,11387887,306,306,306,304,27
|
|
20230608,101100,11379634,306,306,306,306,6
|
|
20230608,101000,11377798,306,306,306,306,13
|
|
20230608,100900,11373820,304,304,304,304,2348
|
|
20230608,100800,10660028,306,306,306,306,0
|
|
20230608,100700,10660028,306,305,306,305,2
|
|
20230608,100600,10659417,305,305,305,305,100
|
|
20230608,100500,10628917,304,304,304,304,0
|
|
20230608,100400,10628917,304,304,304,304,238
|
|
20230608,100300,10556565,304,304,304,304,10
|
|
20230608,100200,10553525,304,304,304,304,0
|
|
20230608,100100,10553525,304,305,305,304,200
|
|
20230608,100000,10492625,305,305,305,305,0
|
|
20230608,095900,10492625,305,305,305,305,0
|
|
20230608,095800,10492625,305,305,305,305,805
|
|
20230608,095700,10247100,305,305,305,305,0
|
|
20230608,095600,10247100,305,305,305,305,70
|
|
20230608,095500,10225750,305,305,305,305,0
|
|
20230608,095400,10225750,305,305,305,305,35
|
|
20230608,095300,10215075,305,305,305,305,90
|
|
20230608,095200,10187625,305,305,305,305,0
|
|
20230608,095100,10187625,305,304,305,304,181
|
|
20230608,095000,10132600,304,304,304,304,0
|
|
20230608,094900,10132600,304,304,304,304,991
|
|
20230608,094800,9831336,305,305,305,305,80
|
|
20230608,094700,9806936,306,306,306,306,0
|
|
20230608,094600,9806936,306,305,306,305,1111
|
|
20230608,094500,9467971,304,304,304,304,100
|
|
20230608,094400,9437571,304,304,304,304,7252
|
|
20230608,094300,7232963,304,304,304,304,1000
|
|
20230608,094200,6928963,304,304,304,304,0
|
|
20230608,094100,6928963,304,304,304,304,15
|
|
20230608,094000,6924403,304,304,304,304,3010
|
|
20230608,093900,6009363,305,305,305,305,42
|
|
20230608,093800,5996553,306,306,306,306,0
|
|
20230608,093700,5996553,306,306,306,306,1
|
|
20230608,093600,5996247,306,306,306,306,0
|
|
20230608,093500,5996247,306,306,306,306,0
|
|
20230608,093400,5996247,306,305,306,305,60
|
|
20230608,093300,5977946,305,305,305,305,0
|
|
20230608,093200,5977946,305,305,305,305,40
|
|
20230608,093100,5965746,305,305,305,305,4
|
|
20230608,093000,5964526,305,305,305,305,2
|
|
20230608,092900,5963916,305,304,305,304,51
|
|
20230608,092800,5948411,303,303,303,303,0
|
|
20230608,092700,5948411,303,303,303,303,0
|
|
20230608,092600,5948411,303,303,303,303,0
|
|
20230608,092500,5948411,303,304,304,303,631
|
|
20230608,092400,5756960,304,304,304,304,102
|
|
20230608,092300,5725952,305,305,305,305,0
|
|
20230608,092200,5725952,305,305,305,305,19
|
|
20230608,092100,5720157,305,305,305,305,0
|
|
20230608,092000,5720157,305,305,305,305,0
|
|
20230608,091900,5720157,305,304,305,303,305
|
|
20230608,091800,5627727,303,303,303,303,0
|
|
20230608,091700,5627727,303,303,303,303,480
|
|
20230608,091600,5482287,303,303,303,303,287
|
|
20230608,091500,5395326,303,303,303,303,1020
|
|
20230608,091400,5086266,304,304,304,304,1195
|
|
20230608,091300,4722986,305,305,305,305,319
|
|
20230608,091200,4625691,306,306,306,306,0
|
|
20230608,091100,4625691,306,306,306,306,0
|
|
20230608,091000,4625691,306,306,306,306,0
|
|
20230608,090900,4625691,306,306,306,306,9
|
|
20230608,090800,4622937,305,304,306,304,318
|
|
20230608,090700,4526213,306,305,306,305,3
|
|
20230608,090600,4525296,305,306,306,305,23
|
|
20230608,090500,4518278,306,306,306,306,65
|
|
20230608,090400,4498388,306,306,306,306,11
|
|
20230608,090300,4495022,306,306,306,306,10
|
|
20230608,090200,4491962,306,305,306,304,10225
|
|
20230608,090100,1373436,309,306,309,306,3292
|
|
20230608,090000,366078,306,309,309,306,1185
|