761 lines
32 KiB
CSV
761 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,213800,67995229,303,303,303,303,3368
|
|
20230609,213700,67995229,303,303,303,303,0
|
|
20230609,213600,67995229,303,303,303,303,0
|
|
20230609,213500,67995229,303,303,303,303,0
|
|
20230609,213400,67995229,303,303,303,303,0
|
|
20230609,213300,67995229,303,303,303,303,0
|
|
20230609,213200,67995229,303,303,303,303,0
|
|
20230609,213100,67995229,303,303,303,303,0
|
|
20230609,213000,67995229,303,303,303,303,0
|
|
20230609,212900,67995229,303,303,303,303,0
|
|
20230609,212800,67995229,303,303,303,303,0
|
|
20230609,212700,67995229,303,303,303,303,0
|
|
20230609,212600,67995229,303,303,303,303,0
|
|
20230609,212500,67995229,303,303,303,303,0
|
|
20230609,212400,67995229,303,303,303,303,0
|
|
20230609,212300,67995229,303,303,303,303,0
|
|
20230609,212200,67995229,303,303,303,303,0
|
|
20230609,212100,67995229,303,303,303,303,0
|
|
20230609,212000,67995229,303,303,303,303,0
|
|
20230609,211900,67995229,303,303,303,303,0
|
|
20230609,211800,67995229,303,303,303,303,0
|
|
20230609,211700,67995229,303,303,303,303,0
|
|
20230609,211600,67995229,303,303,303,303,0
|
|
20230609,211500,67995229,303,303,303,303,0
|
|
20230609,211400,67995229,303,303,303,303,0
|
|
20230609,211300,67995229,303,303,303,303,0
|
|
20230609,211200,67995229,303,303,303,303,0
|
|
20230609,211100,67995229,303,303,303,303,0
|
|
20230609,211000,67995229,303,303,303,303,0
|
|
20230609,210900,67995229,303,303,303,303,0
|
|
20230609,210800,67995229,303,303,303,303,3368
|
|
20230609,210700,67995229,303,303,303,303,0
|
|
20230609,210600,67995229,303,303,303,303,0
|
|
20230609,210500,67995229,303,303,303,303,0
|
|
20230609,210400,67995229,303,303,303,303,0
|
|
20230609,210300,67995229,303,303,303,303,0
|
|
20230609,210200,67995229,303,303,303,303,0
|
|
20230609,210100,67995229,303,303,303,303,0
|
|
20230609,210000,67995229,303,303,303,303,0
|
|
20230609,205900,67995229,303,303,303,303,0
|
|
20230609,205800,67995229,303,303,303,303,0
|
|
20230609,205700,67995229,303,303,303,303,0
|
|
20230609,205600,67995229,303,303,303,303,0
|
|
20230609,205500,67995229,303,303,303,303,0
|
|
20230609,205400,67995229,303,303,303,303,0
|
|
20230609,205300,67995229,303,303,303,303,0
|
|
20230609,205200,67995229,303,303,303,303,0
|
|
20230609,205100,67995229,303,303,303,303,0
|
|
20230609,205000,67995229,303,303,303,303,0
|
|
20230609,204900,67995229,303,303,303,303,0
|
|
20230609,204800,67995229,303,303,303,303,0
|
|
20230609,204700,67995229,303,303,303,303,0
|
|
20230609,204600,67995229,303,303,303,303,0
|
|
20230609,204500,67995229,303,303,303,303,0
|
|
20230609,204400,67995229,303,303,303,303,0
|
|
20230609,204300,67995229,303,303,303,303,0
|
|
20230609,204200,67995229,303,303,303,303,0
|
|
20230609,204100,67995229,303,303,303,303,0
|
|
20230609,204000,67995229,303,303,303,303,0
|
|
20230609,203900,67995229,303,303,303,303,0
|
|
20230609,203800,67995229,303,303,303,303,3368
|
|
20230609,203700,67995229,303,303,303,303,0
|
|
20230609,203600,67995229,303,303,303,303,0
|
|
20230609,203500,67995229,303,303,303,303,0
|
|
20230609,203400,67995229,303,303,303,303,0
|
|
20230609,203300,67995229,303,303,303,303,0
|
|
20230609,203200,67995229,303,303,303,303,0
|
|
20230609,203100,67995229,303,303,303,303,0
|
|
20230609,203000,67995229,303,303,303,303,0
|
|
20230609,202900,67995229,303,303,303,303,0
|
|
20230609,202800,67995229,303,303,303,303,0
|
|
20230609,202700,67995229,303,303,303,303,0
|
|
20230609,202600,67995229,303,303,303,303,0
|
|
20230609,202500,67995229,303,303,303,303,0
|
|
20230609,202400,67995229,303,303,303,303,0
|
|
20230609,202300,67995229,303,303,303,303,0
|
|
20230609,202200,67995229,303,303,303,303,0
|
|
20230609,202100,67995229,303,303,303,303,0
|
|
20230609,202000,67995229,303,303,303,303,0
|
|
20230609,201900,67995229,303,303,303,303,0
|
|
20230609,201800,67995229,303,303,303,303,0
|
|
20230609,201700,67995229,303,303,303,303,0
|
|
20230609,201600,67995229,303,303,303,303,0
|
|
20230609,201500,67995229,303,303,303,303,0
|
|
20230609,201400,67995229,303,303,303,303,0
|
|
20230609,201300,67995229,303,303,303,303,0
|
|
20230609,201200,67995229,303,303,303,303,0
|
|
20230609,201100,67995229,303,303,303,303,0
|
|
20230609,201000,67995229,303,303,303,303,0
|
|
20230609,200900,67995229,303,303,303,303,0
|
|
20230609,200800,67995229,303,303,303,303,3368
|
|
20230609,200700,67995229,303,303,303,303,0
|
|
20230609,200600,67995229,303,303,303,303,0
|
|
20230609,200500,67995229,303,303,303,303,0
|
|
20230609,200400,67995229,303,303,303,303,0
|
|
20230609,200300,67995229,303,303,303,303,0
|
|
20230609,200200,67995229,303,303,303,303,0
|
|
20230609,200100,67995229,303,303,303,303,0
|
|
20230609,200000,67995229,303,303,303,303,0
|
|
20230609,195900,67995229,303,303,303,303,0
|
|
20230609,195800,67995229,303,303,303,303,0
|
|
20230609,195700,67995229,303,303,303,303,0
|
|
20230609,195600,67995229,303,303,303,303,0
|
|
20230609,195500,67995229,303,303,303,303,0
|
|
20230609,195400,67995229,303,303,303,303,0
|
|
20230609,195300,67995229,303,303,303,303,0
|
|
20230609,195200,67995229,303,303,303,303,0
|
|
20230609,195100,67995229,303,303,303,303,0
|
|
20230609,195000,67995229,303,303,303,303,0
|
|
20230609,194900,67995229,303,303,303,303,0
|
|
20230609,194800,67995229,303,303,303,303,0
|
|
20230609,194700,67995229,303,303,303,303,0
|
|
20230609,194600,67995229,303,303,303,303,0
|
|
20230609,194500,67995229,303,303,303,303,0
|
|
20230609,194400,67995229,303,303,303,303,0
|
|
20230609,194300,67995229,303,303,303,303,0
|
|
20230609,194200,67995229,303,303,303,303,0
|
|
20230609,194100,67995229,303,303,303,303,0
|
|
20230609,194000,67995229,303,303,303,303,0
|
|
20230609,193900,67995229,303,303,303,303,0
|
|
20230609,193800,67995229,303,303,303,303,3368
|
|
20230609,193700,67995229,303,303,303,303,0
|
|
20230609,193600,67995229,303,303,303,303,0
|
|
20230609,193500,67995229,303,303,303,303,0
|
|
20230609,193400,67995229,303,303,303,303,0
|
|
20230609,193300,67995229,303,303,303,303,0
|
|
20230609,193200,67995229,303,303,303,303,0
|
|
20230609,193100,67995229,303,303,303,303,0
|
|
20230609,193000,67995229,303,303,303,303,0
|
|
20230609,192900,67995229,303,303,303,303,0
|
|
20230609,192800,67995229,303,303,303,303,0
|
|
20230609,192700,67995229,303,303,303,303,0
|
|
20230609,192600,67995229,303,303,303,303,0
|
|
20230609,192500,67995229,303,303,303,303,0
|
|
20230609,192400,67995229,303,303,303,303,0
|
|
20230609,192300,67995229,303,303,303,303,0
|
|
20230609,192200,67995229,303,303,303,303,0
|
|
20230609,192100,67995229,303,303,303,303,0
|
|
20230609,192000,67995229,303,303,303,303,0
|
|
20230609,191900,67995229,303,303,303,303,0
|
|
20230609,191800,67995229,303,303,303,303,0
|
|
20230609,191700,67995229,303,303,303,303,0
|
|
20230609,191600,67995229,303,303,303,303,0
|
|
20230609,191500,67995229,303,303,303,303,0
|
|
20230609,191400,67995229,303,303,303,303,0
|
|
20230609,191300,67995229,303,303,303,303,0
|
|
20230609,191200,67995229,303,303,303,303,0
|
|
20230609,191100,67995229,303,303,303,303,0
|
|
20230609,191000,67995229,303,303,303,303,0
|
|
20230609,190900,67995229,303,303,303,303,0
|
|
20230609,190800,67995229,303,303,303,303,3368
|
|
20230609,190700,67995229,303,303,303,303,0
|
|
20230609,190600,67995229,303,303,303,303,0
|
|
20230609,190500,67995229,303,303,303,303,0
|
|
20230609,190400,67995229,303,303,303,303,0
|
|
20230609,190300,67995229,303,303,303,303,0
|
|
20230609,190200,67995229,303,303,303,303,0
|
|
20230609,190100,67995229,303,303,303,303,0
|
|
20230609,190000,67995229,303,303,303,303,0
|
|
20230609,185900,67995229,303,303,303,303,0
|
|
20230609,185800,67995229,303,303,303,303,0
|
|
20230609,185700,67995229,303,303,303,303,0
|
|
20230609,185600,67995229,303,303,303,303,0
|
|
20230609,185500,67995229,303,303,303,303,0
|
|
20230609,185400,67995229,303,303,303,303,0
|
|
20230609,185300,67995229,303,303,303,303,0
|
|
20230609,185200,67995229,303,303,303,303,0
|
|
20230609,185100,67995229,303,303,303,303,0
|
|
20230609,185000,67995229,303,303,303,303,0
|
|
20230609,184900,67995229,303,303,303,303,0
|
|
20230609,184800,67995229,303,303,303,303,0
|
|
20230609,184700,67995229,303,303,303,303,0
|
|
20230609,184600,67995229,303,303,303,303,0
|
|
20230609,184500,67995229,303,303,303,303,0
|
|
20230609,184400,67995229,303,303,303,303,0
|
|
20230609,184300,67995229,303,303,303,303,0
|
|
20230609,184200,67995229,303,303,303,303,0
|
|
20230609,184100,67995229,303,303,303,303,0
|
|
20230609,184000,67995229,303,303,303,303,0
|
|
20230609,183900,67995229,303,303,303,303,0
|
|
20230609,183800,67995229,303,303,303,303,3368
|
|
20230609,183700,67995229,303,303,303,303,0
|
|
20230609,183600,67995229,303,303,303,303,0
|
|
20230609,183500,67995229,303,303,303,303,0
|
|
20230609,183400,67995229,303,303,303,303,0
|
|
20230609,183300,67995229,303,303,303,303,0
|
|
20230609,183200,67995229,303,303,303,303,0
|
|
20230609,183100,67995229,303,303,303,303,0
|
|
20230609,183000,67995229,303,303,303,303,0
|
|
20230609,182900,67995229,303,303,303,303,0
|
|
20230609,182800,67995229,303,303,303,303,0
|
|
20230609,182700,67995229,303,303,303,303,0
|
|
20230609,182600,67995229,303,303,303,303,0
|
|
20230609,182500,67995229,303,303,303,303,0
|
|
20230609,182400,67995229,303,303,303,303,0
|
|
20230609,182300,67995229,303,303,303,303,0
|
|
20230609,182200,67995229,303,303,303,303,0
|
|
20230609,182100,67995229,303,303,303,303,0
|
|
20230609,182000,67995229,303,303,303,303,0
|
|
20230609,181900,67995229,303,303,303,303,0
|
|
20230609,181800,67995229,303,303,303,303,0
|
|
20230609,181700,67995229,303,303,303,303,0
|
|
20230609,181600,67995229,303,303,303,303,0
|
|
20230609,181500,67995229,303,303,303,303,0
|
|
20230609,181400,67995229,303,303,303,303,0
|
|
20230609,181300,67995229,303,303,303,303,0
|
|
20230609,181200,67995229,303,303,303,303,0
|
|
20230609,181100,67995229,303,303,303,303,0
|
|
20230609,181000,67995229,303,303,303,303,0
|
|
20230609,180900,67995229,303,303,303,303,0
|
|
20230609,180800,67995229,303,303,303,303,3368
|
|
20230609,180700,67995229,303,303,303,303,0
|
|
20230609,180600,67995229,303,303,303,303,0
|
|
20230609,180500,67995229,303,303,303,303,0
|
|
20230609,180400,67995229,303,303,303,303,0
|
|
20230609,180300,67995229,303,303,303,303,0
|
|
20230609,180200,67995229,303,303,303,303,0
|
|
20230609,180100,67995229,303,303,303,303,0
|
|
20230609,180000,67995229,303,303,303,303,0
|
|
20230609,175900,67995229,303,303,303,303,0
|
|
20230609,175800,67995229,303,303,303,303,0
|
|
20230609,175700,67995229,303,303,303,303,0
|
|
20230609,175600,67995229,303,303,303,303,0
|
|
20230609,175500,67995229,303,303,303,303,0
|
|
20230609,175400,67995229,303,303,303,303,0
|
|
20230609,175300,67995229,303,303,303,303,0
|
|
20230609,175200,67995229,303,303,303,303,0
|
|
20230609,175100,67995229,303,303,303,303,0
|
|
20230609,175000,67995229,303,303,303,303,0
|
|
20230609,174900,67995229,303,303,303,303,0
|
|
20230609,174800,67995229,303,303,303,303,0
|
|
20230609,174700,67995229,303,303,303,303,0
|
|
20230609,174600,67995229,303,303,303,303,0
|
|
20230609,174500,67995229,303,303,303,303,0
|
|
20230609,174400,67995229,303,303,303,303,0
|
|
20230609,174300,67995229,303,303,303,303,0
|
|
20230609,174200,67995229,303,303,303,303,0
|
|
20230609,174100,67995229,303,303,303,303,0
|
|
20230609,174000,67995229,303,303,303,303,0
|
|
20230609,173900,67995229,303,303,303,303,0
|
|
20230609,173800,67995229,303,303,303,303,3368
|
|
20230609,173700,67995229,303,303,303,303,0
|
|
20230609,173600,67995229,303,303,303,303,0
|
|
20230609,173500,67995229,303,303,303,303,0
|
|
20230609,173400,67995229,303,303,303,303,0
|
|
20230609,173300,67995229,303,303,303,303,0
|
|
20230609,173200,67995229,303,303,303,303,0
|
|
20230609,173100,67995229,303,303,303,303,0
|
|
20230609,173000,67995229,303,303,303,303,0
|
|
20230609,172900,67995229,303,303,303,303,0
|
|
20230609,172800,67995229,303,303,303,303,0
|
|
20230609,172700,67995229,303,303,303,303,0
|
|
20230609,172600,67995229,303,303,303,303,0
|
|
20230609,172500,67995229,303,303,303,303,0
|
|
20230609,172400,67995229,303,303,303,303,0
|
|
20230609,172300,67995229,303,303,303,303,0
|
|
20230609,172200,67995229,303,303,303,303,0
|
|
20230609,172100,67995229,303,303,303,303,0
|
|
20230609,172000,67995229,303,303,303,303,0
|
|
20230609,171900,67995229,303,303,303,303,0
|
|
20230609,171800,67995229,303,303,303,303,0
|
|
20230609,171700,67995229,303,303,303,303,0
|
|
20230609,171600,67995229,303,303,303,303,0
|
|
20230609,171500,67995229,303,303,303,303,0
|
|
20230609,171400,67995229,303,303,303,303,0
|
|
20230609,171300,67995229,303,303,303,303,0
|
|
20230609,171200,67995229,303,303,303,303,0
|
|
20230609,171100,67995229,303,303,303,303,0
|
|
20230609,171000,67995229,303,303,303,303,0
|
|
20230609,170900,67995229,303,303,303,303,0
|
|
20230609,170800,67995229,303,303,303,303,3368
|
|
20230609,170700,67995229,303,303,303,303,0
|
|
20230609,170600,67995229,303,303,303,303,0
|
|
20230609,170500,67995229,303,303,303,303,0
|
|
20230609,170400,67995229,303,303,303,303,0
|
|
20230609,170300,67995229,303,303,303,303,0
|
|
20230609,170200,67995229,303,303,303,303,0
|
|
20230609,170100,67995229,303,303,303,303,0
|
|
20230609,170000,67995229,303,303,303,303,0
|
|
20230609,165900,67995229,303,303,303,303,0
|
|
20230609,165800,67995229,303,303,303,303,0
|
|
20230609,165700,67995229,303,303,303,303,0
|
|
20230609,165600,67995229,303,303,303,303,0
|
|
20230609,165500,67995229,303,303,303,303,0
|
|
20230609,165400,67995229,303,303,303,303,0
|
|
20230609,165300,67995229,303,303,303,303,0
|
|
20230609,165200,67995229,303,303,303,303,0
|
|
20230609,165100,67995229,303,303,303,303,0
|
|
20230609,165000,67995229,303,303,303,303,0
|
|
20230609,164900,67995229,303,303,303,303,0
|
|
20230609,164800,67995229,303,303,303,303,0
|
|
20230609,164700,67995229,303,303,303,303,0
|
|
20230609,164600,67995229,303,303,303,303,0
|
|
20230609,164500,67995229,303,303,303,303,0
|
|
20230609,164400,67995229,303,303,303,303,0
|
|
20230609,164300,67995229,303,303,303,303,0
|
|
20230609,164200,67995229,303,303,303,303,0
|
|
20230609,164100,67995229,303,303,303,303,0
|
|
20230609,164000,67995229,303,303,303,303,0
|
|
20230609,163900,67995229,303,303,303,303,0
|
|
20230609,163800,67995229,303,303,303,303,3368
|
|
20230609,163700,67995229,303,303,303,303,0
|
|
20230609,163600,67995229,303,303,303,303,0
|
|
20230609,163500,67995229,303,303,303,303,0
|
|
20230609,163400,67995229,303,303,303,303,0
|
|
20230609,163300,67995229,303,303,303,303,0
|
|
20230609,163200,67995229,303,303,303,303,0
|
|
20230609,163100,67995229,303,303,303,303,0
|
|
20230609,163000,67995229,303,303,303,303,0
|
|
20230609,162900,67995229,303,303,303,303,0
|
|
20230609,162800,67995229,303,303,303,303,0
|
|
20230609,162700,67995229,303,303,303,303,0
|
|
20230609,162600,67995229,303,303,303,303,0
|
|
20230609,162500,67995229,303,303,303,303,0
|
|
20230609,162400,67995229,303,303,303,303,0
|
|
20230609,162300,67995229,303,303,303,303,0
|
|
20230609,162200,67995229,303,303,303,303,0
|
|
20230609,162100,67995229,303,303,303,303,0
|
|
20230609,162000,67995229,303,303,303,303,0
|
|
20230609,161900,67995229,303,303,303,303,0
|
|
20230609,161800,67995229,303,303,303,303,0
|
|
20230609,161700,67995229,303,303,303,303,0
|
|
20230609,161600,67995229,303,303,303,303,0
|
|
20230609,161500,67995229,303,303,303,303,0
|
|
20230609,161400,67995229,303,303,303,303,0
|
|
20230609,161300,67995229,303,303,303,303,0
|
|
20230609,161200,67995229,303,303,303,303,0
|
|
20230609,161100,67995229,303,303,303,303,0
|
|
20230609,161000,67995229,303,303,303,303,0
|
|
20230609,160900,67995229,303,303,303,303,0
|
|
20230609,160800,67995229,303,303,303,303,3368
|
|
20230609,160700,67995229,303,303,303,303,0
|
|
20230609,160600,67995229,303,303,303,303,0
|
|
20230609,160500,67995229,303,303,303,303,0
|
|
20230609,160400,67995229,303,303,303,303,0
|
|
20230609,160300,67995229,303,303,303,303,0
|
|
20230609,160200,67995229,303,303,303,303,0
|
|
20230609,160100,67995229,303,303,303,303,0
|
|
20230609,160000,67995229,303,303,303,303,0
|
|
20230609,155900,67995229,303,303,303,303,0
|
|
20230609,155800,67995229,303,303,303,303,0
|
|
20230609,155700,67995229,303,303,303,303,0
|
|
20230609,155600,67995229,303,303,303,303,0
|
|
20230609,155500,67995229,303,303,303,303,0
|
|
20230609,155400,67995229,303,303,303,303,0
|
|
20230609,155300,67995229,303,303,303,303,0
|
|
20230609,155200,67995229,303,303,303,303,0
|
|
20230609,155100,67995229,303,303,303,303,0
|
|
20230609,155000,67995229,303,303,303,303,0
|
|
20230609,154900,67995229,303,303,303,303,0
|
|
20230609,154800,67995229,303,303,303,303,0
|
|
20230609,154700,67995229,303,303,303,303,0
|
|
20230609,154600,67995229,303,303,303,303,0
|
|
20230609,154500,67995229,303,303,303,303,0
|
|
20230609,154400,67995229,303,303,303,303,0
|
|
20230609,154300,67995229,303,303,303,303,0
|
|
20230609,154200,67995229,303,303,303,303,0
|
|
20230609,154100,67995229,303,303,303,303,0
|
|
20230609,154000,67995229,303,303,303,303,0
|
|
20230609,153900,67995229,303,303,303,303,0
|
|
20230609,153800,67995229,303,303,303,303,3368
|
|
20230609,153700,67995229,303,303,303,303,0
|
|
20230609,153600,67995229,303,303,303,303,0
|
|
20230609,153500,67995229,303,303,303,303,0
|
|
20230609,153400,67995229,303,303,303,303,0
|
|
20230609,153300,67995229,303,303,303,303,0
|
|
20230609,153200,67995229,303,303,303,303,0
|
|
20230609,153100,67995229,303,303,303,303,0
|
|
20230609,153000,67995229,303,303,303,303,3368
|
|
20230609,152900,66974725,304,304,304,304,0
|
|
20230609,152800,66974725,304,304,304,304,0
|
|
20230609,152700,66974725,304,304,304,304,0
|
|
20230609,152600,66974725,304,304,304,304,0
|
|
20230609,152500,66974725,304,304,304,304,0
|
|
20230609,152400,66974725,304,304,304,304,0
|
|
20230609,152300,66974725,304,304,304,304,0
|
|
20230609,152200,66974725,304,304,304,304,0
|
|
20230609,152100,66974725,304,304,304,304,0
|
|
20230609,152000,66974725,304,304,304,304,0
|
|
20230609,151900,66974725,304,304,304,304,70
|
|
20230609,151800,66953445,303,303,303,303,0
|
|
20230609,151700,66953445,303,303,303,303,0
|
|
20230609,151600,66953445,303,304,304,303,5
|
|
20230609,151500,66951929,304,304,304,304,25
|
|
20230609,151400,66944329,303,303,303,303,0
|
|
20230609,151300,66944329,303,303,303,303,0
|
|
20230609,151200,66944329,303,303,303,303,1000
|
|
20230609,151100,66641329,304,304,304,304,151
|
|
20230609,151000,66595425,304,304,304,304,0
|
|
20230609,150900,66595425,304,304,304,304,0
|
|
20230609,150800,66595425,304,303,304,303,1727
|
|
20230609,150700,66072125,303,303,303,303,22
|
|
20230609,150600,66065459,304,304,304,304,0
|
|
20230609,150500,66065459,304,304,304,304,0
|
|
20230609,150400,66065459,304,304,304,304,0
|
|
20230609,150300,66065459,304,304,304,304,0
|
|
20230609,150200,66065459,304,304,304,304,14
|
|
20230609,150100,66061203,304,304,304,304,500
|
|
20230609,150000,65909203,304,304,304,304,0
|
|
20230609,145900,65909203,304,304,304,304,0
|
|
20230609,145800,65909203,304,304,304,304,10
|
|
20230609,145700,65906163,303,303,303,303,0
|
|
20230609,145600,65906163,303,303,303,303,2280
|
|
20230609,145500,65215323,303,303,303,303,0
|
|
20230609,145400,65215323,303,303,303,303,0
|
|
20230609,145300,65215323,303,303,303,303,0
|
|
20230609,145200,65215323,303,303,303,303,0
|
|
20230609,145100,65215323,303,303,303,303,0
|
|
20230609,145000,65215323,303,303,303,303,1608
|
|
20230609,144900,64728099,302,302,302,302,0
|
|
20230609,144800,64728099,302,302,302,302,0
|
|
20230609,144700,64728099,302,302,302,302,0
|
|
20230609,144600,64728099,302,302,302,302,340
|
|
20230609,144500,64625419,302,302,302,302,29
|
|
20230609,144400,64616661,302,302,302,302,0
|
|
20230609,144300,64616661,302,302,302,302,0
|
|
20230609,144200,64616661,302,302,302,302,0
|
|
20230609,144100,64616661,302,302,302,302,0
|
|
20230609,144000,64616661,302,302,302,302,0
|
|
20230609,143900,64616661,302,302,302,302,0
|
|
20230609,143800,64616661,302,302,302,302,110
|
|
20230609,143700,64583441,303,302,303,302,114
|
|
20230609,143600,64548913,302,302,302,302,8
|
|
20230609,143500,64546497,303,302,303,302,397
|
|
20230609,143400,64426284,302,303,303,302,1106
|
|
20230609,143300,64092172,303,303,303,303,0
|
|
20230609,143200,64092172,303,303,303,303,0
|
|
20230609,143100,64092172,303,303,303,303,0
|
|
20230609,143000,64092172,303,303,303,303,110
|
|
20230609,142900,64058842,302,302,302,302,0
|
|
20230609,142800,64058842,302,302,302,302,0
|
|
20230609,142700,64058842,302,302,302,302,504
|
|
20230609,142600,63906634,302,302,302,302,0
|
|
20230609,142500,63906634,302,302,302,302,0
|
|
20230609,142400,63906634,302,302,302,302,0
|
|
20230609,142300,63906634,302,302,302,302,0
|
|
20230609,142200,63906634,302,302,302,302,533
|
|
20230609,142100,63745668,302,302,302,302,0
|
|
20230609,142000,63745668,302,302,302,302,0
|
|
20230609,141900,63745668,302,302,302,302,659
|
|
20230609,141800,63546650,302,302,302,302,142
|
|
20230609,141700,63503766,302,302,302,302,1460
|
|
20230609,141600,63062846,302,302,302,302,10
|
|
20230609,141500,63059826,302,302,302,302,0
|
|
20230609,141400,63059826,302,302,302,302,20
|
|
20230609,141300,63053786,302,302,302,302,0
|
|
20230609,141200,63053786,302,302,302,302,420
|
|
20230609,141100,62926946,302,302,302,302,0
|
|
20230609,141000,62926946,302,302,302,302,1300
|
|
20230609,140900,62534346,302,302,302,302,145
|
|
20230609,140800,62490556,302,301,302,301,14401
|
|
20230609,140700,58155825,302,302,302,302,0
|
|
20230609,140600,58155825,302,302,302,302,0
|
|
20230609,140500,58155825,302,302,302,302,0
|
|
20230609,140400,58155825,302,302,302,302,0
|
|
20230609,140300,58155825,302,302,302,302,0
|
|
20230609,140200,58155825,302,302,302,302,9
|
|
20230609,140100,58153107,302,302,302,302,0
|
|
20230609,140000,58153107,302,302,302,302,0
|
|
20230609,135900,58153107,302,302,302,302,500
|
|
20230609,135800,58002107,302,301,302,301,779
|
|
20230609,135700,57767462,303,303,303,303,0
|
|
20230609,135600,57767462,303,303,303,303,4
|
|
20230609,135500,57766250,302,302,302,302,0
|
|
20230609,135400,57766250,302,302,302,302,438
|
|
20230609,135300,57633974,302,302,302,302,0
|
|
20230609,135200,57633974,302,302,302,302,2
|
|
20230609,135100,57633370,302,302,302,302,0
|
|
20230609,135000,57633370,302,301,302,301,7
|
|
20230609,134900,57631261,302,302,302,302,0
|
|
20230609,134800,57631261,302,302,302,302,0
|
|
20230609,134700,57631261,302,301,302,301,535
|
|
20230609,134600,57469791,302,302,302,302,0
|
|
20230609,134500,57469791,302,302,302,302,0
|
|
20230609,134400,57469791,302,302,302,302,900
|
|
20230609,134300,57197991,302,302,302,302,399
|
|
20230609,134200,57077493,302,302,302,302,0
|
|
20230609,134100,57077493,302,302,302,302,0
|
|
20230609,134000,57077493,302,302,302,302,0
|
|
20230609,133900,57077493,302,301,302,301,101
|
|
20230609,133800,57046992,302,302,302,302,0
|
|
20230609,133700,57046992,302,302,302,302,4
|
|
20230609,133600,57045784,302,302,302,302,0
|
|
20230609,133500,57045784,302,302,302,302,163
|
|
20230609,133400,56996558,302,302,302,302,1465
|
|
20230609,133300,56554128,302,302,302,302,6
|
|
20230609,133200,56552316,302,302,302,302,5
|
|
20230609,133100,56550806,302,302,302,302,410
|
|
20230609,133000,56426986,302,302,302,302,42
|
|
20230609,132900,56414302,302,301,302,301,203
|
|
20230609,132800,56353196,301,302,302,301,122
|
|
20230609,132700,56316414,302,302,302,302,0
|
|
20230609,132600,56316414,302,302,302,302,100
|
|
20230609,132500,56286214,302,302,302,302,20
|
|
20230609,132400,56280174,302,302,302,302,10
|
|
20230609,132300,56277154,302,302,302,302,12
|
|
20230609,132200,56273530,302,302,302,302,10
|
|
20230609,132100,56270510,302,302,302,302,0
|
|
20230609,132000,56270510,302,302,302,302,22
|
|
20230609,131900,56263866,302,302,302,302,0
|
|
20230609,131800,56263866,302,301,302,301,849
|
|
20230609,131700,56008217,302,302,302,302,1
|
|
20230609,131600,56007915,301,302,302,301,21
|
|
20230609,131500,56001574,302,302,302,302,8
|
|
20230609,131400,55999158,302,302,302,302,5
|
|
20230609,131300,55997648,302,302,302,302,3
|
|
20230609,131200,55996742,302,302,302,302,0
|
|
20230609,131100,55996742,302,302,302,302,360
|
|
20230609,131000,55888022,302,302,302,301,5032
|
|
20230609,130900,54373387,303,303,303,303,0
|
|
20230609,130800,54373387,303,303,303,303,1
|
|
20230609,130700,54373084,301,301,301,301,0
|
|
20230609,130600,54373084,301,301,301,301,0
|
|
20230609,130500,54373084,301,301,301,301,141
|
|
20230609,130400,54330643,301,301,301,301,211
|
|
20230609,130300,54267132,301,301,301,301,3648
|
|
20230609,130200,53169084,303,303,303,303,0
|
|
20230609,130100,53169084,303,302,305,302,6072
|
|
20230609,130000,51329424,303,303,303,303,0
|
|
20230609,125900,51329424,303,302,303,302,196
|
|
20230609,125800,51270151,302,303,303,302,1094
|
|
20230609,125700,50938763,303,303,303,303,0
|
|
20230609,125600,50938763,303,303,303,303,0
|
|
20230609,125500,50938763,303,303,303,303,0
|
|
20230609,125400,50938763,303,303,303,303,2
|
|
20230609,125300,50938157,301,301,301,301,6353
|
|
20230609,125200,49025904,303,301,303,301,12
|
|
20230609,125100,49022286,302,302,302,302,0
|
|
20230609,125000,49022286,302,302,302,302,1516
|
|
20230609,124900,48564454,302,302,302,302,82
|
|
20230609,124800,48539690,302,302,302,302,2380
|
|
20230609,124700,47820930,302,302,302,302,4851
|
|
20230609,124600,46355928,302,302,302,302,5981
|
|
20230609,124500,44549666,303,303,303,303,0
|
|
20230609,124400,44549666,303,303,303,303,1
|
|
20230609,124300,44549363,303,304,304,303,206
|
|
20230609,124200,44486942,303,303,303,303,2
|
|
20230609,124100,44486336,303,305,305,303,2
|
|
20230609,124000,44485728,304,304,304,304,0
|
|
20230609,123900,44485728,304,304,304,304,0
|
|
20230609,123800,44485728,304,304,304,304,0
|
|
20230609,123700,44485728,304,303,304,303,500
|
|
20230609,123600,44333827,304,303,304,303,966
|
|
20230609,123500,44040829,303,303,303,303,0
|
|
20230609,123400,44040829,303,303,303,303,1166
|
|
20230609,123300,43687531,303,303,303,303,189
|
|
20230609,123200,43630264,302,302,302,302,0
|
|
20230609,123100,43630264,302,302,302,302,0
|
|
20230609,123000,43630264,302,302,302,302,1
|
|
20230609,122900,43629962,302,304,304,302,6113
|
|
20230609,122800,41781355,305,305,305,305,193
|
|
20230609,122700,41722490,305,305,305,305,9
|
|
20230609,122600,41719745,305,305,305,305,0
|
|
20230609,122500,41719745,305,305,305,305,3
|
|
20230609,122400,41718830,305,305,305,305,0
|
|
20230609,122300,41718830,305,305,305,305,5000
|
|
20230609,122200,40193830,304,304,304,304,10
|
|
20230609,122100,40190790,305,305,305,305,0
|
|
20230609,122000,40190790,305,305,305,305,0
|
|
20230609,121900,40190790,305,305,305,305,208
|
|
20230609,121800,40127350,305,305,305,305,0
|
|
20230609,121700,40127350,305,305,305,305,0
|
|
20230609,121600,40127350,305,305,305,305,0
|
|
20230609,121500,40127350,305,305,305,305,200
|
|
20230609,121400,40066350,305,305,305,305,0
|
|
20230609,121300,40066350,305,305,305,305,0
|
|
20230609,121200,40066350,305,305,305,305,1
|
|
20230609,121100,40066045,304,304,304,304,0
|
|
20230609,121000,40066045,304,304,304,304,3
|
|
20230609,120900,40065133,304,304,304,304,10
|
|
20230609,120800,40062093,304,304,304,304,1671
|
|
20230609,120700,39554109,304,304,304,304,0
|
|
20230609,120600,39554109,304,304,304,304,3
|
|
20230609,120500,39553197,304,304,304,304,0
|
|
20230609,120400,39553197,304,304,304,304,0
|
|
20230609,120300,39553197,304,304,304,304,0
|
|
20230609,120200,39553197,304,304,304,304,0
|
|
20230609,120100,39553197,304,304,304,304,2
|
|
20230609,120000,39552589,304,304,304,304,0
|
|
20230609,115900,39552589,304,304,304,304,3
|
|
20230609,115800,39551677,304,304,304,304,0
|
|
20230609,115700,39551677,304,304,304,304,0
|
|
20230609,115600,39551677,304,304,304,304,14
|
|
20230609,115500,39547421,304,304,304,304,4
|
|
20230609,115400,39546205,304,303,304,303,57
|
|
20230609,115300,39528891,303,303,303,303,196
|
|
20230609,115200,39469503,303,303,303,302,1020
|
|
20230609,115100,39160453,303,303,303,303,12
|
|
20230609,115000,39156817,303,303,303,303,3303
|
|
20230609,114900,38156008,303,303,303,303,3
|
|
20230609,114800,38155099,303,302,303,302,11
|
|
20230609,114700,38151767,303,303,303,303,101
|
|
20230609,114600,38121164,303,303,303,303,4775
|
|
20230609,114500,36674339,303,303,303,303,1
|
|
20230609,114400,36674036,304,304,304,304,0
|
|
20230609,114300,36674036,304,304,304,304,100
|
|
20230609,114200,36643636,304,304,304,304,0
|
|
20230609,114100,36643636,304,303,304,303,1465
|
|
20230609,114000,36198737,304,303,304,303,4820
|
|
20230609,113900,34735277,303,303,303,303,0
|
|
20230609,113800,34735277,303,303,303,303,55
|
|
20230609,113700,34718612,304,304,304,304,1511
|
|
20230609,113600,34259268,304,305,305,304,9854
|
|
20230609,113500,31263642,305,305,305,305,1010
|
|
20230609,113400,30955592,305,305,305,305,122
|
|
20230609,113300,30918382,305,305,305,305,0
|
|
20230609,113200,30918382,305,305,305,305,0
|
|
20230609,113100,30918382,305,305,305,305,2000
|
|
20230609,113000,30308382,305,305,305,305,0
|
|
20230609,112900,30308382,305,305,305,305,80
|
|
20230609,112800,30283982,305,305,305,305,10
|
|
20230609,112700,30280932,305,305,305,305,35
|
|
20230609,112600,30270257,305,305,305,305,154
|
|
20230609,112500,30223287,305,305,305,305,5
|
|
20230609,112400,30221762,305,305,305,305,0
|
|
20230609,112300,30221762,305,305,305,305,0
|
|
20230609,112200,30221762,305,305,305,305,398
|
|
20230609,112100,30100372,305,305,305,305,0
|
|
20230609,112000,30100372,305,305,305,305,380
|
|
20230609,111900,29984472,305,305,305,305,16
|
|
20230609,111800,29979592,305,305,305,305,437
|
|
20230609,111700,29846307,305,304,305,304,17012
|
|
20230609,111600,24671159,305,305,305,305,1003
|
|
20230609,111500,24365244,304,304,304,304,0
|
|
20230609,111400,24365244,304,304,304,304,0
|
|
20230609,111300,24365244,304,305,305,304,465
|
|
20230609,111200,24223879,305,305,305,305,15
|
|
20230609,111100,24219304,305,305,305,305,0
|
|
20230609,111000,24219304,305,305,305,305,0
|
|
20230609,110900,24219304,305,304,305,304,23
|
|
20230609,110800,24212297,304,305,305,304,16
|
|
20230609,110700,24207430,305,305,305,305,248
|
|
20230609,110600,24131790,305,305,305,305,0
|
|
20230609,110500,24131790,305,304,305,304,1019
|
|
20230609,110400,23821010,305,305,305,305,0
|
|
20230609,110300,23821010,305,305,305,305,2
|
|
20230609,110200,23820400,304,304,304,304,29
|
|
20230609,110100,23811584,304,304,304,304,2725
|
|
20230609,110000,22983184,304,304,304,304,603
|
|
20230609,105900,22799872,305,305,305,305,0
|
|
20230609,105800,22799872,305,305,305,305,208
|
|
20230609,105700,22736432,306,306,306,306,1000
|
|
20230609,105600,22430432,305,305,305,305,0
|
|
20230609,105500,22430432,305,305,305,305,1019
|
|
20230609,105400,22119637,305,305,305,305,532
|
|
20230609,105300,21957377,306,306,306,306,0
|
|
20230609,105200,21957377,306,306,306,306,0
|
|
20230609,105100,21957377,306,306,306,306,0
|
|
20230609,105000,21957377,306,305,306,305,1666
|
|
20230609,104900,21449189,305,305,305,305,0
|
|
20230609,104800,21449189,305,305,305,305,0
|
|
20230609,104700,21449189,305,305,305,305,0
|
|
20230609,104600,21449189,305,305,305,305,0
|
|
20230609,104500,21449189,305,305,305,305,70
|
|
20230609,104400,21427839,305,305,305,305,6
|
|
20230609,104300,21426009,305,305,305,305,0
|
|
20230609,104200,21426009,305,305,305,305,3157
|
|
20230609,104100,20463124,305,305,305,305,0
|
|
20230609,104000,20463124,305,305,305,305,0
|
|
20230609,103900,20463124,305,305,305,305,500
|
|
20230609,103800,20310624,306,306,306,306,0
|
|
20230609,103700,20310624,306,306,306,306,0
|
|
20230609,103600,20310624,306,306,306,306,65
|
|
20230609,103500,20290734,306,306,306,306,0
|
|
20230609,103400,20290734,306,306,306,306,5
|
|
20230609,103300,20289204,306,306,306,306,5
|
|
20230609,103200,20287674,305,305,305,305,0
|
|
20230609,103100,20287674,305,305,305,305,2000
|
|
20230609,103000,19677674,305,305,305,305,0
|
|
20230609,102900,19677674,305,306,306,305,1189
|
|
20230609,102800,19315028,306,306,306,306,0
|
|
20230609,102700,19315028,306,306,306,306,0
|
|
20230609,102600,19315028,306,306,306,306,0
|
|
20230609,102500,19315028,306,306,306,306,882
|
|
20230609,102400,19045136,306,306,306,306,0
|
|
20230609,102300,19045136,306,306,306,306,5
|
|
20230609,102200,19043606,307,307,307,307,0
|
|
20230609,102100,19043606,307,307,307,307,0
|
|
20230609,102000,19043606,307,306,307,306,1188
|
|
20230609,101900,18680077,306,306,306,306,0
|
|
20230609,101800,18680077,306,306,306,306,1000
|
|
20230609,101700,18374077,307,307,307,307,0
|
|
20230609,101600,18374077,307,307,307,307,0
|
|
20230609,101500,18374077,307,307,307,307,0
|
|
20230609,101400,18374077,307,307,307,307,152
|
|
20230609,101300,18327413,307,307,307,307,160
|
|
20230609,101200,18278293,307,307,307,307,0
|
|
20230609,101100,18278293,307,307,307,307,0
|
|
20230609,101000,18278293,307,307,307,307,1
|
|
20230609,100900,18277986,306,306,306,306,4596
|
|
20230609,100800,16871610,306,306,306,306,0
|
|
20230609,100700,16871610,306,306,306,306,4
|
|
20230609,100600,16870386,305,305,305,305,0
|
|
20230609,100500,16870386,305,305,305,305,3720
|
|
20230609,100400,15735786,306,306,306,306,10
|
|
20230609,100300,15732726,306,305,306,305,4193
|
|
20230609,100200,14449679,306,306,306,306,150
|
|
20230609,100100,14403779,306,304,306,304,2481
|
|
20230609,100000,13649533,306,306,306,306,4
|
|
20230609,095900,13648309,306,306,306,306,4934
|
|
20230609,095800,12138505,306,306,306,306,13
|
|
20230609,095700,12134527,306,306,306,306,5
|
|
20230609,095600,12132997,306,306,306,306,0
|
|
20230609,095500,12132997,306,306,306,306,15
|
|
20230609,095400,12128407,304,304,304,304,0
|
|
20230609,095300,12128407,304,305,305,304,16
|
|
20230609,095200,12123542,306,306,306,306,2
|
|
20230609,095100,12122930,304,304,304,304,0
|
|
20230609,095000,12122930,304,304,304,304,0
|
|
20230609,094900,12122930,304,304,304,304,0
|
|
20230609,094800,12122930,304,304,304,304,1
|
|
20230609,094700,12122626,306,306,306,306,1016
|
|
20230609,094600,11811730,304,304,304,304,39
|
|
20230609,094500,11799874,304,305,305,304,13077
|
|
20230609,094400,7821989,306,306,306,306,0
|
|
20230609,094300,7821989,306,306,306,306,100
|
|
20230609,094200,7791389,306,306,306,306,55
|
|
20230609,094100,7774559,306,306,306,306,2
|
|
20230609,094000,7773947,305,305,305,305,1000
|
|
20230609,093900,7468947,306,306,306,306,4
|
|
20230609,093800,7467723,307,305,307,305,1020
|
|
20230609,093700,7156593,307,305,307,305,152
|
|
20230609,093600,7110027,306,306,306,305,2784
|
|
20230609,093500,6258134,306,306,306,306,103
|
|
20230609,093400,6226616,305,305,305,305,4
|
|
20230609,093300,6225396,305,306,306,305,142
|
|
20230609,093200,6181954,307,307,307,306,3
|
|
20230609,093100,6181034,307,307,307,307,0
|
|
20230609,093000,6181034,307,307,307,307,0
|
|
20230609,092900,6181034,307,307,307,307,0
|
|
20230609,092800,6181034,307,307,307,307,1014
|
|
20230609,092700,5869736,307,307,307,307,0
|
|
20230609,092600,5869736,307,304,307,304,585
|
|
20230609,092500,5691306,305,305,305,305,42
|
|
20230609,092400,5678496,306,306,306,306,0
|
|
20230609,092300,5678496,306,306,306,306,1
|
|
20230609,092200,5678190,306,307,307,306,24
|
|
20230609,092100,5670831,305,305,305,305,100
|
|
20230609,092000,5640331,307,307,307,307,334
|
|
20230609,091900,5537793,307,307,307,307,301
|
|
20230609,091800,5445386,304,307,307,304,1001
|
|
20230609,091700,5141079,304,305,306,304,2583
|
|
20230609,091600,4352022,305,305,305,305,1247
|
|
20230609,091500,3971687,305,304,305,304,2110
|
|
20230609,091400,3329137,305,305,305,305,32
|
|
20230609,091300,3319377,305,305,305,305,20
|
|
20230609,091200,3313277,304,304,304,304,217
|
|
20230609,091100,3247309,304,304,304,304,170
|
|
20230609,091000,3195629,304,304,304,304,0
|
|
20230609,090900,3195629,304,305,306,304,2331
|
|
20230609,090800,2482695,305,305,305,305,774
|
|
20230609,090700,2246625,305,305,305,305,0
|
|
20230609,090600,2246625,305,305,305,305,0
|
|
20230609,090500,2246625,305,305,305,305,0
|
|
20230609,090400,2246625,305,305,306,305,1113
|
|
20230609,090300,1906085,304,304,304,304,100
|
|
20230609,090200,1875685,306,305,306,305,1828
|
|
20230609,090100,1318144,304,304,304,304,0
|
|
20230609,090000,1318144,304,304,304,304,4336
|