764 lines
33 KiB
CSV
764 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214100,198895263,912,912,912,912,3624
|
|
20230601,214000,198895263,912,912,912,912,0
|
|
20230601,213900,198895263,912,912,912,912,0
|
|
20230601,213800,198895263,912,912,912,912,0
|
|
20230601,213700,198895263,912,912,912,912,0
|
|
20230601,213600,198895263,912,912,912,912,0
|
|
20230601,213500,198895263,912,912,912,912,0
|
|
20230601,213400,198895263,912,912,912,912,0
|
|
20230601,213300,198895263,912,912,912,912,0
|
|
20230601,213200,198895263,912,912,912,912,0
|
|
20230601,213100,198895263,912,912,912,912,0
|
|
20230601,213000,198895263,912,912,912,912,0
|
|
20230601,212900,198895263,912,912,912,912,0
|
|
20230601,212800,198895263,912,912,912,912,0
|
|
20230601,212700,198895263,912,912,912,912,0
|
|
20230601,212600,198895263,912,912,912,912,0
|
|
20230601,212500,198895263,912,912,912,912,0
|
|
20230601,212400,198895263,912,912,912,912,0
|
|
20230601,212300,198895263,912,912,912,912,0
|
|
20230601,212200,198895263,912,912,912,912,0
|
|
20230601,212100,198895263,912,912,912,912,0
|
|
20230601,212000,198895263,912,912,912,912,0
|
|
20230601,211900,198895263,912,912,912,912,0
|
|
20230601,211800,198895263,912,912,912,912,0
|
|
20230601,211700,198895263,912,912,912,912,0
|
|
20230601,211600,198895263,912,912,912,912,0
|
|
20230601,211500,198895263,912,912,912,912,0
|
|
20230601,211400,198895263,912,912,912,912,0
|
|
20230601,211300,198895263,912,912,912,912,0
|
|
20230601,211200,198895263,912,912,912,912,0
|
|
20230601,211100,198895263,912,912,912,912,3624
|
|
20230601,211000,198895263,912,912,912,912,0
|
|
20230601,210900,198895263,912,912,912,912,0
|
|
20230601,210800,198895263,912,912,912,912,0
|
|
20230601,210700,198895263,912,912,912,912,0
|
|
20230601,210600,198895263,912,912,912,912,0
|
|
20230601,210500,198895263,912,912,912,912,0
|
|
20230601,210400,198895263,912,912,912,912,0
|
|
20230601,210300,198895263,912,912,912,912,0
|
|
20230601,210200,198895263,912,912,912,912,0
|
|
20230601,210100,198895263,912,912,912,912,0
|
|
20230601,210000,198895263,912,912,912,912,0
|
|
20230601,205900,198895263,912,912,912,912,0
|
|
20230601,205800,198895263,912,912,912,912,0
|
|
20230601,205700,198895263,912,912,912,912,0
|
|
20230601,205600,198895263,912,912,912,912,0
|
|
20230601,205500,198895263,912,912,912,912,0
|
|
20230601,205400,198895263,912,912,912,912,0
|
|
20230601,205300,198895263,912,912,912,912,0
|
|
20230601,205200,198895263,912,912,912,912,0
|
|
20230601,205100,198895263,912,912,912,912,0
|
|
20230601,205000,198895263,912,912,912,912,0
|
|
20230601,204900,198895263,912,912,912,912,0
|
|
20230601,204800,198895263,912,912,912,912,0
|
|
20230601,204700,198895263,912,912,912,912,0
|
|
20230601,204600,198895263,912,912,912,912,0
|
|
20230601,204500,198895263,912,912,912,912,0
|
|
20230601,204400,198895263,912,912,912,912,0
|
|
20230601,204300,198895263,912,912,912,912,0
|
|
20230601,204200,198895263,912,912,912,912,0
|
|
20230601,204100,198895263,912,912,912,912,3624
|
|
20230601,204000,198895263,912,912,912,912,0
|
|
20230601,203900,198895263,912,912,912,912,0
|
|
20230601,203800,198895263,912,912,912,912,0
|
|
20230601,203700,198895263,912,912,912,912,0
|
|
20230601,203600,198895263,912,912,912,912,0
|
|
20230601,203500,198895263,912,912,912,912,0
|
|
20230601,203400,198895263,912,912,912,912,0
|
|
20230601,203300,198895263,912,912,912,912,0
|
|
20230601,203200,198895263,912,912,912,912,0
|
|
20230601,203100,198895263,912,912,912,912,0
|
|
20230601,203000,198895263,912,912,912,912,0
|
|
20230601,202900,198895263,912,912,912,912,0
|
|
20230601,202800,198895263,912,912,912,912,0
|
|
20230601,202700,198895263,912,912,912,912,0
|
|
20230601,202600,198895263,912,912,912,912,0
|
|
20230601,202500,198895263,912,912,912,912,0
|
|
20230601,202400,198895263,912,912,912,912,0
|
|
20230601,202300,198895263,912,912,912,912,0
|
|
20230601,202200,198895263,912,912,912,912,0
|
|
20230601,202100,198895263,912,912,912,912,0
|
|
20230601,202000,198895263,912,912,912,912,0
|
|
20230601,201900,198895263,912,912,912,912,0
|
|
20230601,201800,198895263,912,912,912,912,0
|
|
20230601,201700,198895263,912,912,912,912,0
|
|
20230601,201600,198895263,912,912,912,912,0
|
|
20230601,201500,198895263,912,912,912,912,0
|
|
20230601,201400,198895263,912,912,912,912,0
|
|
20230601,201300,198895263,912,912,912,912,0
|
|
20230601,201200,198895263,912,912,912,912,0
|
|
20230601,201100,198895263,912,912,912,912,3624
|
|
20230601,201000,198895263,912,912,912,912,0
|
|
20230601,200900,198895263,912,912,912,912,0
|
|
20230601,200800,198895263,912,912,912,912,0
|
|
20230601,200700,198895263,912,912,912,912,0
|
|
20230601,200600,198895263,912,912,912,912,0
|
|
20230601,200500,198895263,912,912,912,912,0
|
|
20230601,200400,198895263,912,912,912,912,0
|
|
20230601,200300,198895263,912,912,912,912,0
|
|
20230601,200200,198895263,912,912,912,912,0
|
|
20230601,200100,198895263,912,912,912,912,0
|
|
20230601,200000,198895263,912,912,912,912,0
|
|
20230601,195900,198895263,912,912,912,912,0
|
|
20230601,195800,198895263,912,912,912,912,0
|
|
20230601,195700,198895263,912,912,912,912,0
|
|
20230601,195600,198895263,912,912,912,912,0
|
|
20230601,195500,198895263,912,912,912,912,0
|
|
20230601,195400,198895263,912,912,912,912,0
|
|
20230601,195300,198895263,912,912,912,912,0
|
|
20230601,195200,198895263,912,912,912,912,0
|
|
20230601,195100,198895263,912,912,912,912,0
|
|
20230601,195000,198895263,912,912,912,912,0
|
|
20230601,194900,198895263,912,912,912,912,0
|
|
20230601,194800,198895263,912,912,912,912,0
|
|
20230601,194700,198895263,912,912,912,912,0
|
|
20230601,194600,198895263,912,912,912,912,0
|
|
20230601,194500,198895263,912,912,912,912,0
|
|
20230601,194400,198895263,912,912,912,912,0
|
|
20230601,194300,198895263,912,912,912,912,0
|
|
20230601,194200,198895263,912,912,912,912,0
|
|
20230601,194100,198895263,912,912,912,912,3624
|
|
20230601,194000,198895263,912,912,912,912,0
|
|
20230601,193900,198895263,912,912,912,912,0
|
|
20230601,193800,198895263,912,912,912,912,0
|
|
20230601,193700,198895263,912,912,912,912,0
|
|
20230601,193600,198895263,912,912,912,912,0
|
|
20230601,193500,198895263,912,912,912,912,0
|
|
20230601,193400,198895263,912,912,912,912,0
|
|
20230601,193300,198895263,912,912,912,912,0
|
|
20230601,193200,198895263,912,912,912,912,0
|
|
20230601,193100,198895263,912,912,912,912,0
|
|
20230601,193000,198895263,912,912,912,912,0
|
|
20230601,192900,198895263,912,912,912,912,0
|
|
20230601,192800,198895263,912,912,912,912,0
|
|
20230601,192700,198895263,912,912,912,912,0
|
|
20230601,192600,198895263,912,912,912,912,0
|
|
20230601,192500,198895263,912,912,912,912,0
|
|
20230601,192400,198895263,912,912,912,912,0
|
|
20230601,192300,198895263,912,912,912,912,0
|
|
20230601,192200,198895263,912,912,912,912,0
|
|
20230601,192100,198895263,912,912,912,912,0
|
|
20230601,192000,198895263,912,912,912,912,0
|
|
20230601,191900,198895263,912,912,912,912,0
|
|
20230601,191800,198895263,912,912,912,912,0
|
|
20230601,191700,198895263,912,912,912,912,0
|
|
20230601,191600,198895263,912,912,912,912,0
|
|
20230601,191500,198895263,912,912,912,912,0
|
|
20230601,191400,198895263,912,912,912,912,0
|
|
20230601,191300,198895263,912,912,912,912,0
|
|
20230601,191200,198895263,912,912,912,912,0
|
|
20230601,191100,198895263,912,912,912,912,3624
|
|
20230601,191000,198895263,912,912,912,912,0
|
|
20230601,190900,198895263,912,912,912,912,0
|
|
20230601,190800,198895263,912,912,912,912,0
|
|
20230601,190700,198895263,912,912,912,912,0
|
|
20230601,190600,198895263,912,912,912,912,0
|
|
20230601,190500,198895263,912,912,912,912,0
|
|
20230601,190400,198895263,912,912,912,912,0
|
|
20230601,190300,198895263,912,912,912,912,0
|
|
20230601,190200,198895263,912,912,912,912,0
|
|
20230601,190100,198895263,912,912,912,912,0
|
|
20230601,190000,198895263,912,912,912,912,0
|
|
20230601,185900,198895263,912,912,912,912,0
|
|
20230601,185800,198895263,912,912,912,912,0
|
|
20230601,185700,198895263,912,912,912,912,0
|
|
20230601,185600,198895263,912,912,912,912,0
|
|
20230601,185500,198895263,912,912,912,912,0
|
|
20230601,185400,198895263,912,912,912,912,0
|
|
20230601,185300,198895263,912,912,912,912,0
|
|
20230601,185200,198895263,912,912,912,912,0
|
|
20230601,185100,198895263,912,912,912,912,0
|
|
20230601,185000,198895263,912,912,912,912,0
|
|
20230601,184900,198895263,912,912,912,912,0
|
|
20230601,184800,198895263,912,912,912,912,0
|
|
20230601,184700,198895263,912,912,912,912,0
|
|
20230601,184600,198895263,912,912,912,912,0
|
|
20230601,184500,198895263,912,912,912,912,0
|
|
20230601,184400,198895263,912,912,912,912,0
|
|
20230601,184300,198895263,912,912,912,912,0
|
|
20230601,184200,198895263,912,912,912,912,0
|
|
20230601,184100,198895263,912,912,912,912,3624
|
|
20230601,184000,198895263,912,912,912,912,0
|
|
20230601,183900,198895263,912,912,912,912,0
|
|
20230601,183800,198895263,912,912,912,912,0
|
|
20230601,183700,198895263,912,912,912,912,0
|
|
20230601,183600,198895263,912,912,912,912,0
|
|
20230601,183500,198895263,912,912,912,912,0
|
|
20230601,183400,198895263,912,912,912,912,0
|
|
20230601,183300,198895263,912,912,912,912,0
|
|
20230601,183200,198895263,912,912,912,912,0
|
|
20230601,183100,198895263,912,912,912,912,0
|
|
20230601,183000,198895263,912,912,912,912,0
|
|
20230601,182900,198895263,912,912,912,912,0
|
|
20230601,182800,198895263,912,912,912,912,0
|
|
20230601,182700,198895263,912,912,912,912,0
|
|
20230601,182600,198895263,912,912,912,912,0
|
|
20230601,182500,198895263,912,912,912,912,0
|
|
20230601,182400,198895263,912,912,912,912,0
|
|
20230601,182300,198895263,912,912,912,912,0
|
|
20230601,182200,198895263,912,912,912,912,0
|
|
20230601,182100,198895263,912,912,912,912,0
|
|
20230601,182000,198895263,912,912,912,912,0
|
|
20230601,181900,198895263,912,912,912,912,0
|
|
20230601,181800,198895263,912,912,912,912,0
|
|
20230601,181700,198895263,912,912,912,912,0
|
|
20230601,181600,198895263,912,912,912,912,0
|
|
20230601,181500,198895263,912,912,912,912,0
|
|
20230601,181400,198895263,912,912,912,912,0
|
|
20230601,181300,198895263,912,912,912,912,0
|
|
20230601,181200,198895263,912,912,912,912,0
|
|
20230601,181100,198895263,912,912,912,912,3624
|
|
20230601,181000,198895263,912,912,912,912,0
|
|
20230601,180900,198895263,912,912,912,912,0
|
|
20230601,180800,198895263,912,912,912,912,0
|
|
20230601,180700,198895263,912,912,912,912,0
|
|
20230601,180600,198895263,912,912,912,912,0
|
|
20230601,180500,198895263,912,912,912,912,0
|
|
20230601,180400,198895263,912,912,912,912,0
|
|
20230601,180300,198895263,912,912,912,912,0
|
|
20230601,180200,198895263,912,912,912,912,0
|
|
20230601,180100,198895263,912,912,912,912,0
|
|
20230601,180000,198895263,912,912,912,912,0
|
|
20230601,175900,198895263,912,912,912,912,0
|
|
20230601,175800,198895263,912,912,912,912,0
|
|
20230601,175700,198895263,912,912,912,912,0
|
|
20230601,175600,198895263,912,912,912,912,0
|
|
20230601,175500,198895263,912,912,912,912,0
|
|
20230601,175400,198895263,912,912,912,912,0
|
|
20230601,175300,198895263,912,912,912,912,0
|
|
20230601,175200,198895263,912,912,912,912,0
|
|
20230601,175100,198895263,912,912,912,912,0
|
|
20230601,175000,198895263,912,912,912,912,0
|
|
20230601,174900,198895263,912,912,912,912,0
|
|
20230601,174800,198895263,912,912,912,912,0
|
|
20230601,174700,198895263,912,912,912,912,0
|
|
20230601,174600,198895263,912,912,912,912,0
|
|
20230601,174500,198895263,912,912,912,912,0
|
|
20230601,174400,198895263,912,912,912,912,0
|
|
20230601,174300,198895263,912,912,912,912,0
|
|
20230601,174200,198895263,912,912,912,912,0
|
|
20230601,174100,198895263,912,912,912,912,3624
|
|
20230601,174000,198895263,912,912,912,912,0
|
|
20230601,173900,198895263,912,912,912,912,0
|
|
20230601,173800,198895263,912,912,912,912,0
|
|
20230601,173700,198895263,912,912,912,912,0
|
|
20230601,173600,198895263,912,912,912,912,0
|
|
20230601,173500,198895263,912,912,912,912,0
|
|
20230601,173400,198895263,912,912,912,912,0
|
|
20230601,173300,198895263,912,912,912,912,0
|
|
20230601,173200,198895263,912,912,912,912,0
|
|
20230601,173100,198895263,912,912,912,912,0
|
|
20230601,173000,198895263,912,912,912,912,0
|
|
20230601,172900,198895263,912,912,912,912,0
|
|
20230601,172800,198895263,912,912,912,912,0
|
|
20230601,172700,198895263,912,912,912,912,0
|
|
20230601,172600,198895263,912,912,912,912,0
|
|
20230601,172500,198895263,912,912,912,912,0
|
|
20230601,172400,198895263,912,912,912,912,0
|
|
20230601,172300,198895263,912,912,912,912,0
|
|
20230601,172200,198895263,912,912,912,912,0
|
|
20230601,172100,198895263,912,912,912,912,0
|
|
20230601,172000,198895263,912,912,912,912,0
|
|
20230601,171900,198895263,912,912,912,912,0
|
|
20230601,171800,198895263,912,912,912,912,0
|
|
20230601,171700,198895263,912,912,912,912,0
|
|
20230601,171600,198895263,912,912,912,912,0
|
|
20230601,171500,198895263,912,912,912,912,0
|
|
20230601,171400,198895263,912,912,912,912,0
|
|
20230601,171300,198895263,912,912,912,912,0
|
|
20230601,171200,198895263,912,912,912,912,0
|
|
20230601,171100,198895263,912,912,912,912,3624
|
|
20230601,171000,198895263,912,912,912,912,0
|
|
20230601,170900,198895263,912,912,912,912,0
|
|
20230601,170800,198895263,912,912,912,912,0
|
|
20230601,170700,198895263,912,912,912,912,0
|
|
20230601,170600,198895263,912,912,912,912,0
|
|
20230601,170500,198895263,912,912,912,912,0
|
|
20230601,170400,198895263,912,912,912,912,0
|
|
20230601,170300,198895263,912,912,912,912,0
|
|
20230601,170200,198895263,912,912,912,912,0
|
|
20230601,170100,198895263,912,912,912,912,0
|
|
20230601,170000,198895263,912,912,912,912,0
|
|
20230601,165900,198895263,912,912,912,912,0
|
|
20230601,165800,198895263,912,912,912,912,0
|
|
20230601,165700,198895263,912,912,912,912,0
|
|
20230601,165600,198895263,912,912,912,912,0
|
|
20230601,165500,198895263,912,912,912,912,0
|
|
20230601,165400,198895263,912,912,912,912,0
|
|
20230601,165300,198895263,912,912,912,912,0
|
|
20230601,165200,198895263,912,912,912,912,0
|
|
20230601,165100,198895263,912,912,912,912,0
|
|
20230601,165000,198895263,912,912,912,912,0
|
|
20230601,164900,198895263,912,912,912,912,0
|
|
20230601,164800,198895263,912,912,912,912,0
|
|
20230601,164700,198895263,912,912,912,912,0
|
|
20230601,164600,198895263,912,912,912,912,0
|
|
20230601,164500,198895263,912,912,912,912,0
|
|
20230601,164400,198895263,912,912,912,912,0
|
|
20230601,164300,198895263,912,912,912,912,0
|
|
20230601,164200,198895263,912,912,912,912,0
|
|
20230601,164100,198895263,912,912,912,912,3624
|
|
20230601,164000,198895263,912,912,912,912,0
|
|
20230601,163900,198895263,912,912,912,912,0
|
|
20230601,163800,198895263,912,912,912,912,0
|
|
20230601,163700,198895263,912,912,912,912,0
|
|
20230601,163600,198895263,912,912,912,912,0
|
|
20230601,163500,198895263,912,912,912,912,0
|
|
20230601,163400,198895263,912,912,912,912,0
|
|
20230601,163300,198895263,912,912,912,912,0
|
|
20230601,163200,198895263,912,912,912,912,0
|
|
20230601,163100,198895263,912,912,912,912,0
|
|
20230601,163000,198895263,912,912,912,912,0
|
|
20230601,162900,198895263,912,912,912,912,0
|
|
20230601,162800,198895263,912,912,912,912,0
|
|
20230601,162700,198895263,912,912,912,912,0
|
|
20230601,162600,198895263,912,912,912,912,0
|
|
20230601,162500,198895263,912,912,912,912,0
|
|
20230601,162400,198895263,912,912,912,912,0
|
|
20230601,162300,198895263,912,912,912,912,0
|
|
20230601,162200,198895263,912,912,912,912,0
|
|
20230601,162100,198895263,912,912,912,912,0
|
|
20230601,162000,198895263,912,912,912,912,0
|
|
20230601,161900,198895263,912,912,912,912,0
|
|
20230601,161800,198895263,912,912,912,912,0
|
|
20230601,161700,198895263,912,912,912,912,0
|
|
20230601,161600,198895263,912,912,912,912,0
|
|
20230601,161500,198895263,912,912,912,912,0
|
|
20230601,161400,198895263,912,912,912,912,0
|
|
20230601,161300,198895263,912,912,912,912,0
|
|
20230601,161200,198895263,912,912,912,912,0
|
|
20230601,161100,198895263,912,912,912,912,3624
|
|
20230601,161000,198895263,912,912,912,912,0
|
|
20230601,160900,198895263,912,912,912,912,0
|
|
20230601,160800,198895263,912,912,912,912,0
|
|
20230601,160700,198895263,912,912,912,912,0
|
|
20230601,160600,198895263,912,912,912,912,0
|
|
20230601,160500,198895263,912,912,912,912,0
|
|
20230601,160400,198895263,912,912,912,912,0
|
|
20230601,160300,198895263,912,912,912,912,0
|
|
20230601,160200,198895263,912,912,912,912,0
|
|
20230601,160100,198895263,912,912,912,912,0
|
|
20230601,160000,198895263,912,912,912,912,0
|
|
20230601,155900,198895263,912,912,912,912,0
|
|
20230601,155800,198895263,912,912,912,912,0
|
|
20230601,155700,198895263,912,912,912,912,0
|
|
20230601,155600,198895263,912,912,912,912,0
|
|
20230601,155500,198895263,912,912,912,912,0
|
|
20230601,155400,198895263,912,912,912,912,0
|
|
20230601,155300,198895263,912,912,912,912,0
|
|
20230601,155200,198895263,912,912,912,912,0
|
|
20230601,155100,198895263,912,912,912,912,0
|
|
20230601,155000,198895263,912,912,912,912,0
|
|
20230601,154900,198895263,912,912,912,912,0
|
|
20230601,154800,198895263,912,912,912,912,0
|
|
20230601,154700,198895263,912,912,912,912,0
|
|
20230601,154600,198895263,912,912,912,912,0
|
|
20230601,154500,198895263,912,912,912,912,0
|
|
20230601,154400,198895263,912,912,912,912,0
|
|
20230601,154300,198895263,912,912,912,912,0
|
|
20230601,154200,198895263,912,912,912,912,0
|
|
20230601,154100,198895263,912,912,912,912,3624
|
|
20230601,154000,198895263,912,912,912,912,0
|
|
20230601,153900,198895263,912,912,912,912,0
|
|
20230601,153800,198895263,912,912,912,912,0
|
|
20230601,153700,198895263,912,912,912,912,0
|
|
20230601,153600,198895263,912,912,912,912,0
|
|
20230601,153500,198895263,912,912,912,912,0
|
|
20230601,153400,198895263,912,912,912,912,0
|
|
20230601,153300,198895263,912,912,912,912,0
|
|
20230601,153200,198895263,912,912,912,912,0
|
|
20230601,153100,198895263,912,912,912,912,0
|
|
20230601,153000,198895263,912,912,912,912,3624
|
|
20230601,152900,195590175,910,910,910,910,0
|
|
20230601,152800,195590175,910,910,910,910,0
|
|
20230601,152700,195590175,910,910,910,910,0
|
|
20230601,152600,195590175,910,910,910,910,0
|
|
20230601,152500,195590175,910,910,910,910,0
|
|
20230601,152400,195590175,910,910,910,910,0
|
|
20230601,152300,195590175,910,910,910,910,0
|
|
20230601,152200,195590175,910,910,910,910,0
|
|
20230601,152100,195590175,910,910,910,910,0
|
|
20230601,152000,195590175,910,910,910,910,0
|
|
20230601,151900,195590175,910,911,911,910,200
|
|
20230601,151800,195408121,912,912,912,912,5
|
|
20230601,151700,195403561,912,912,912,912,15
|
|
20230601,151600,195389881,912,912,912,912,150
|
|
20230601,151500,195253081,912,912,912,912,48
|
|
20230601,151400,195209305,912,912,912,912,203
|
|
20230601,151300,195024169,913,913,913,913,200
|
|
20230601,151200,194841569,913,912,913,912,184
|
|
20230601,151100,194673757,912,912,912,912,0
|
|
20230601,151000,194673757,912,910,912,910,1317
|
|
20230601,150900,193474221,910,910,910,910,185
|
|
20230601,150800,193305871,912,912,912,912,1
|
|
20230601,150700,193304959,912,911,912,911,550
|
|
20230601,150600,192803859,911,911,911,911,1
|
|
20230601,150500,192802948,910,910,910,910,20
|
|
20230601,150400,192784748,910,910,910,910,2
|
|
20230601,150300,192782928,910,910,910,910,559
|
|
20230601,150200,192274238,910,910,910,910,139
|
|
20230601,150100,192147748,910,910,910,910,0
|
|
20230601,150000,192147748,910,910,910,910,0
|
|
20230601,145900,192147748,910,910,910,910,195
|
|
20230601,145800,191970298,912,912,912,912,300
|
|
20230601,145700,191696698,912,912,912,912,5
|
|
20230601,145600,191692138,912,912,912,912,1
|
|
20230601,145500,191691226,912,912,912,912,0
|
|
20230601,145400,191691226,912,913,913,912,30
|
|
20230601,145300,191663856,913,913,913,912,3454
|
|
20230601,145200,188510472,912,912,912,912,0
|
|
20230601,145100,188510472,912,912,912,912,51
|
|
20230601,145000,188463960,910,910,910,910,0
|
|
20230601,144900,188463960,910,909,910,909,501
|
|
20230601,144800,188008550,909,909,909,909,11
|
|
20230601,144700,187998551,909,909,909,909,0
|
|
20230601,144600,187998551,909,909,909,909,0
|
|
20230601,144500,187998551,909,909,909,909,822
|
|
20230601,144400,187251353,909,909,909,909,20
|
|
20230601,144300,187233173,909,909,909,909,34
|
|
20230601,144200,187202267,913,911,913,909,42
|
|
20230601,144100,187163985,911,913,913,911,550
|
|
20230601,144000,186661879,914,913,914,913,63
|
|
20230601,143900,186604319,913,913,913,913,210
|
|
20230601,143800,186412589,913,913,913,913,2240
|
|
20230601,143700,184367469,912,912,912,912,4913
|
|
20230601,143600,179886813,912,912,912,912,109
|
|
20230601,143500,179787405,912,912,912,912,20
|
|
20230601,143400,179769165,912,912,912,912,21
|
|
20230601,143300,179750013,912,912,912,912,0
|
|
20230601,143200,179750013,912,912,912,912,0
|
|
20230601,143100,179750013,912,912,912,912,0
|
|
20230601,143000,179750013,912,912,912,912,0
|
|
20230601,142900,179750013,912,912,912,912,1
|
|
20230601,142800,179749101,912,912,912,912,0
|
|
20230601,142700,179749101,912,912,912,912,0
|
|
20230601,142600,179749101,912,912,912,912,0
|
|
20230601,142500,179749101,912,912,912,912,0
|
|
20230601,142400,179749101,912,912,912,912,0
|
|
20230601,142300,179749101,912,912,912,912,0
|
|
20230601,142200,179749101,912,912,912,912,0
|
|
20230601,142100,179749101,912,912,912,912,0
|
|
20230601,142000,179749101,912,912,912,912,6
|
|
20230601,141900,179743629,909,910,910,909,15
|
|
20230601,141800,179729980,910,910,910,910,0
|
|
20230601,141700,179729980,910,910,910,910,27
|
|
20230601,141600,179705410,910,910,910,910,0
|
|
20230601,141500,179705410,910,910,910,910,0
|
|
20230601,141400,179705410,910,910,910,910,426
|
|
20230601,141300,179317750,910,910,910,910,569
|
|
20230601,141200,178799960,910,911,911,910,338
|
|
20230601,141100,178492339,912,911,912,911,191
|
|
20230601,141000,178318334,912,915,915,912,149
|
|
20230601,140900,178182423,915,915,915,915,1201
|
|
20230601,140800,177083508,915,915,915,915,500
|
|
20230601,140700,176626008,915,914,915,914,520
|
|
20230601,140600,176150228,915,915,915,915,0
|
|
20230601,140500,176150228,915,914,915,914,3179
|
|
20230601,140400,173242970,914,914,914,914,0
|
|
20230601,140300,173242970,914,914,914,914,0
|
|
20230601,140200,173242970,914,914,914,914,1
|
|
20230601,140100,173242056,914,914,914,914,6
|
|
20230601,140000,173236572,914,913,914,913,3507
|
|
20230601,135900,170031367,913,913,913,913,0
|
|
20230601,135800,170031367,913,914,914,913,14
|
|
20230601,135700,170018578,914,914,914,914,1
|
|
20230601,135600,170017664,914,911,914,911,2649
|
|
20230601,135500,167596599,911,909,911,909,8357
|
|
20230601,135400,159992716,909,909,909,909,0
|
|
20230601,135300,159992716,909,909,909,909,54
|
|
20230601,135200,159943630,909,907,909,907,5746
|
|
20230601,135100,154727079,906,906,906,906,380
|
|
20230601,135000,154382799,906,906,906,906,1000
|
|
20230601,134900,153476799,906,906,906,906,950
|
|
20230601,134800,152616099,906,906,906,906,4
|
|
20230601,134700,152612475,906,906,906,906,2
|
|
20230601,134600,152610663,904,904,904,904,0
|
|
20230601,134500,152610663,904,904,904,904,0
|
|
20230601,134400,152610663,904,904,904,904,0
|
|
20230601,134300,152610663,904,905,905,904,627
|
|
20230601,134200,152043255,907,907,907,907,0
|
|
20230601,134100,152043255,907,907,907,907,0
|
|
20230601,134000,152043255,907,907,907,907,0
|
|
20230601,133900,152043255,907,905,907,904,3281
|
|
20230601,133800,149076504,908,908,908,908,0
|
|
20230601,133700,149076504,908,908,908,908,0
|
|
20230601,133600,149076504,908,908,908,908,0
|
|
20230601,133500,149076504,908,908,908,908,0
|
|
20230601,133400,149076504,908,908,908,908,0
|
|
20230601,133300,149076504,908,908,908,908,0
|
|
20230601,133200,149076504,908,908,908,908,0
|
|
20230601,133100,149076504,908,904,908,904,3000
|
|
20230601,133000,146361006,904,904,904,904,0
|
|
20230601,132900,146361006,904,905,905,904,220
|
|
20230601,132800,146162102,905,905,905,905,0
|
|
20230601,132700,146162102,905,906,906,905,405
|
|
20230601,132600,145795475,907,907,907,907,0
|
|
20230601,132500,145795475,907,907,907,907,0
|
|
20230601,132400,145795475,907,907,907,907,265
|
|
20230601,132300,145555120,907,907,907,907,0
|
|
20230601,132200,145555120,907,907,907,907,1
|
|
20230601,132100,145554213,908,908,908,908,0
|
|
20230601,132000,145554213,908,908,908,908,0
|
|
20230601,131900,145554213,908,907,908,907,130
|
|
20230601,131800,145436263,907,908,908,907,194
|
|
20230601,131700,145260121,908,907,908,907,567
|
|
20230601,131600,144745812,907,907,907,907,101
|
|
20230601,131500,144654205,907,907,907,907,0
|
|
20230601,131400,144654205,907,907,907,907,2
|
|
20230601,131300,144652391,905,907,907,905,2195
|
|
20230601,131200,142665908,908,907,908,907,51
|
|
20230601,131100,142619649,908,908,908,908,0
|
|
20230601,131000,142619649,908,908,908,908,0
|
|
20230601,130900,142619649,908,908,908,908,650
|
|
20230601,130800,142029449,908,908,908,908,3
|
|
20230601,130700,142026725,908,905,908,905,1674
|
|
20230601,130600,140511513,905,905,905,905,0
|
|
20230601,130500,140511513,905,905,905,905,0
|
|
20230601,130400,140511513,905,905,905,905,1545
|
|
20230601,130300,139113288,905,905,905,905,1
|
|
20230601,130200,139112383,905,904,905,904,244
|
|
20230601,130100,138891763,905,904,905,904,515
|
|
20230601,130000,138426153,905,904,905,904,71
|
|
20230601,125900,138361968,905,905,905,905,170
|
|
20230601,125800,138208118,905,905,905,905,0
|
|
20230601,125700,138208118,905,905,905,905,121
|
|
20230601,125600,138098613,905,904,905,904,3332
|
|
20230601,125500,135083356,905,905,905,905,1
|
|
20230601,125400,135082451,904,904,905,904,36
|
|
20230601,125300,135049902,904,904,904,904,501
|
|
20230601,125200,134596998,905,902,905,901,5674
|
|
20230601,125100,129468463,900,900,900,900,0
|
|
20230601,125000,129468463,900,898,901,898,4895
|
|
20230601,124900,125067050,898,897,898,897,4397
|
|
20230601,124800,121121344,897,895,897,895,6373
|
|
20230601,124700,115408347,895,895,895,895,1676
|
|
20230601,124600,113908327,894,894,894,894,35
|
|
20230601,124500,113877037,894,894,894,894,0
|
|
20230601,124400,113877037,894,894,894,894,0
|
|
20230601,124300,113877037,894,894,894,894,36
|
|
20230601,124200,113844853,894,894,894,894,36
|
|
20230601,124100,113812669,895,894,895,894,961
|
|
20230601,124000,112953534,894,894,894,894,972
|
|
20230601,123900,112084566,894,894,894,894,0
|
|
20230601,123800,112084566,894,894,894,894,0
|
|
20230601,123700,112084566,894,894,894,894,0
|
|
20230601,123600,112084566,894,894,894,894,0
|
|
20230601,123500,112084566,894,894,894,894,1
|
|
20230601,123400,112083672,894,894,894,894,0
|
|
20230601,123300,112083672,894,894,894,894,0
|
|
20230601,123200,112083672,894,894,894,894,0
|
|
20230601,123100,112083672,894,894,894,894,0
|
|
20230601,123000,112083672,894,894,894,894,0
|
|
20230601,122900,112083672,894,894,894,894,0
|
|
20230601,122800,112083672,894,894,894,894,100
|
|
20230601,122700,111994272,891,891,891,891,0
|
|
20230601,122600,111994272,891,891,891,891,0
|
|
20230601,122500,111994272,891,891,891,891,0
|
|
20230601,122400,111994272,891,891,891,891,20
|
|
20230601,122300,111976452,891,891,891,891,0
|
|
20230601,122200,111976452,891,891,891,891,0
|
|
20230601,122100,111976452,891,891,891,891,0
|
|
20230601,122000,111976452,891,891,891,891,0
|
|
20230601,121900,111976452,891,891,891,891,0
|
|
20230601,121800,111976452,891,891,891,891,0
|
|
20230601,121700,111976452,891,891,891,891,0
|
|
20230601,121600,111976452,891,891,891,891,0
|
|
20230601,121500,111976452,891,891,891,891,573
|
|
20230601,121400,111465909,894,894,894,894,0
|
|
20230601,121300,111465909,894,894,894,894,0
|
|
20230601,121200,111465909,894,894,894,894,1
|
|
20230601,121100,111465015,894,892,894,892,5
|
|
20230601,121000,111460553,892,893,893,892,1987
|
|
20230601,120900,109687593,893,893,893,893,0
|
|
20230601,120800,109687593,893,893,893,893,0
|
|
20230601,120700,109687593,893,893,893,893,1
|
|
20230601,120600,109686700,895,895,895,895,0
|
|
20230601,120500,109686700,895,895,895,895,0
|
|
20230601,120400,109686700,895,893,895,893,15458
|
|
20230601,120300,95856191,892,892,892,892,0
|
|
20230601,120200,95856191,892,892,892,892,273
|
|
20230601,120100,95612675,892,892,892,892,400
|
|
20230601,120000,95255875,893,893,893,893,0
|
|
20230601,115900,95255875,893,893,893,893,0
|
|
20230601,115800,95255875,893,893,893,893,111
|
|
20230601,115700,95156752,894,894,894,894,0
|
|
20230601,115600,95156752,894,894,894,894,0
|
|
20230601,115500,95156752,894,894,894,894,0
|
|
20230601,115400,95156752,894,894,894,894,0
|
|
20230601,115300,95156752,894,894,894,894,0
|
|
20230601,115200,95156752,894,894,894,894,0
|
|
20230601,115100,95156752,894,894,894,894,16
|
|
20230601,115000,95142448,894,894,894,894,40
|
|
20230601,114900,95106688,894,894,894,894,60
|
|
20230601,114800,95053048,894,894,894,894,0
|
|
20230601,114700,95053048,894,894,894,894,10
|
|
20230601,114600,95044108,894,894,894,894,50
|
|
20230601,114500,94999408,894,894,894,894,64
|
|
20230601,114400,94942192,894,894,894,894,135
|
|
20230601,114300,94821502,894,894,894,894,74
|
|
20230601,114200,94755346,891,892,892,891,600
|
|
20230601,114100,94220566,894,894,894,894,0
|
|
20230601,114000,94220566,894,894,894,894,100
|
|
20230601,113900,94131166,894,894,894,894,0
|
|
20230601,113800,94131166,894,894,894,894,275
|
|
20230601,113700,93885316,894,894,894,894,0
|
|
20230601,113600,93885316,894,894,894,894,1
|
|
20230601,113500,93884422,894,894,894,894,0
|
|
20230601,113400,93884422,894,894,894,894,2
|
|
20230601,113300,93882634,894,894,894,894,0
|
|
20230601,113200,93882634,894,894,894,894,0
|
|
20230601,113100,93882634,894,894,894,894,0
|
|
20230601,113000,93882634,894,894,894,894,0
|
|
20230601,112900,93882634,894,894,894,894,0
|
|
20230601,112800,93882634,894,894,894,894,0
|
|
20230601,112700,93882634,894,894,894,894,0
|
|
20230601,112600,93882634,894,894,894,894,0
|
|
20230601,112500,93882634,894,894,894,894,50
|
|
20230601,112400,93837934,894,894,894,894,455
|
|
20230601,112300,93431164,894,894,894,894,50
|
|
20230601,112200,93386464,894,894,894,894,0
|
|
20230601,112100,93386464,894,894,894,894,0
|
|
20230601,112000,93386464,894,892,894,892,24
|
|
20230601,111900,93365032,892,892,892,892,94
|
|
20230601,111800,93281184,892,892,892,892,0
|
|
20230601,111700,93281184,892,893,893,892,216
|
|
20230601,111600,93088449,894,894,894,894,250
|
|
20230601,111500,92864949,894,894,894,894,1217
|
|
20230601,111400,91776951,894,894,894,894,0
|
|
20230601,111300,91776951,894,894,894,894,0
|
|
20230601,111200,91776951,894,894,894,894,0
|
|
20230601,111100,91776951,894,894,894,894,0
|
|
20230601,111000,91776951,894,894,894,894,0
|
|
20230601,110900,91776951,894,894,894,894,800
|
|
20230601,110800,91061751,894,894,894,894,50
|
|
20230601,110700,91017051,893,893,893,893,0
|
|
20230601,110600,91017051,893,893,893,893,0
|
|
20230601,110500,91017051,893,893,893,893,6679
|
|
20230601,110400,85052704,893,893,893,893,0
|
|
20230601,110300,85052704,893,893,893,893,0
|
|
20230601,110200,85052704,893,893,893,893,599
|
|
20230601,110100,84517797,893,893,893,893,0
|
|
20230601,110000,84517797,893,893,893,893,15
|
|
20230601,105900,84504402,893,893,893,893,0
|
|
20230601,105800,84504402,893,893,893,893,0
|
|
20230601,105700,84504402,893,894,894,893,222
|
|
20230601,105600,84306152,894,895,895,894,478
|
|
20230601,105500,83878809,894,894,894,894,25
|
|
20230601,105400,83856459,893,893,893,893,0
|
|
20230601,105300,83856459,893,893,893,893,0
|
|
20230601,105200,83856459,893,893,893,893,0
|
|
20230601,105100,83856459,893,893,893,893,14
|
|
20230601,105000,83843957,893,893,893,893,0
|
|
20230601,104900,83843957,893,893,893,893,5
|
|
20230601,104800,83839492,890,890,890,890,0
|
|
20230601,104700,83839492,890,892,892,890,3000
|
|
20230601,104600,81166405,894,894,894,894,0
|
|
20230601,104500,81166405,894,894,894,894,89
|
|
20230601,104400,81086839,893,893,893,893,1132
|
|
20230601,104300,80075963,894,894,894,894,94
|
|
20230601,104200,79991927,896,896,896,896,0
|
|
20230601,104100,79991927,896,896,896,896,1
|
|
20230601,104000,79991031,896,896,896,896,0
|
|
20230601,103900,79991031,896,896,896,896,334
|
|
20230601,103800,79691767,896,896,896,896,0
|
|
20230601,103700,79691767,896,896,896,896,0
|
|
20230601,103600,79691767,896,896,896,896,5
|
|
20230601,103500,79687287,896,895,896,895,10
|
|
20230601,103400,79678335,895,895,895,894,309
|
|
20230601,103300,79402083,895,895,895,895,0
|
|
20230601,103200,79402083,895,895,895,895,0
|
|
20230601,103100,79402083,895,895,895,895,18
|
|
20230601,103000,79385973,895,896,896,895,501
|
|
20230601,102900,78937078,898,898,898,898,0
|
|
20230601,102800,78937078,898,898,898,898,0
|
|
20230601,102700,78937078,898,898,898,898,0
|
|
20230601,102600,78937078,898,898,898,898,0
|
|
20230601,102500,78937078,898,898,898,898,0
|
|
20230601,102400,78937078,898,898,898,898,0
|
|
20230601,102300,78937078,898,898,898,898,0
|
|
20230601,102200,78937078,898,898,898,898,0
|
|
20230601,102100,78937078,898,898,898,898,0
|
|
20230601,102000,78937078,898,898,898,898,0
|
|
20230601,101900,78937078,898,898,898,898,0
|
|
20230601,101800,78937078,898,898,898,898,0
|
|
20230601,101700,78937078,898,898,898,898,0
|
|
20230601,101600,78937078,898,898,898,898,0
|
|
20230601,101500,78937078,898,898,898,898,0
|
|
20230601,101400,78937078,898,897,898,897,1500
|
|
20230601,101300,77590794,898,898,898,898,0
|
|
20230601,101200,77590794,898,898,898,898,0
|
|
20230601,101100,77590794,898,898,898,898,0
|
|
20230601,101000,77590794,898,898,898,898,0
|
|
20230601,100900,77590794,898,898,898,898,0
|
|
20230601,100800,77590794,898,898,898,898,0
|
|
20230601,100700,77590794,898,898,898,898,0
|
|
20230601,100600,77590794,898,898,898,898,0
|
|
20230601,100500,77590794,898,898,898,898,0
|
|
20230601,100400,77590794,898,898,898,898,0
|
|
20230601,100300,77590794,898,898,898,898,0
|
|
20230601,100200,77590794,898,898,898,898,0
|
|
20230601,100100,77590794,898,898,898,898,0
|
|
20230601,100000,77590794,898,897,898,897,2245
|
|
20230601,095900,75574788,898,897,898,897,100
|
|
20230601,095800,75484999,899,898,899,898,314
|
|
20230601,095700,75202724,899,899,899,899,0
|
|
20230601,095600,75202724,899,899,899,899,0
|
|
20230601,095500,75202724,899,898,899,894,98
|
|
20230601,095400,75115074,898,898,899,897,6
|
|
20230601,095300,75109685,899,899,899,898,105
|
|
20230601,095200,75015292,899,899,899,899,0
|
|
20230601,095100,75015292,899,898,899,898,14
|
|
20230601,095000,75002717,899,899,899,899,8
|
|
20230601,094900,74995525,899,899,899,899,300
|
|
20230601,094800,74725825,900,900,900,900,0
|
|
20230601,094700,74725825,900,900,900,900,0
|
|
20230601,094600,74725825,900,899,900,899,23
|
|
20230601,094500,74705147,899,898,899,898,12
|
|
20230601,094400,74694370,894,894,894,894,0
|
|
20230601,094300,74694370,894,895,895,894,92
|
|
20230601,094200,74612099,895,894,895,894,1489
|
|
20230601,094100,73280833,895,895,895,895,372
|
|
20230601,094000,72947893,896,895,896,895,90
|
|
20230601,093900,72867317,895,897,897,895,1764
|
|
20230601,093800,71286440,899,899,899,899,1
|
|
20230601,093700,71285541,899,899,899,899,0
|
|
20230601,093600,71285541,899,899,899,899,1106
|
|
20230601,093500,70291247,899,900,900,899,44
|
|
20230601,093400,70251648,899,899,900,899,104
|
|
20230601,093300,70158102,899,899,899,899,19
|
|
20230601,093200,70141021,899,899,899,899,1
|
|
20230601,093100,70140122,900,900,900,900,1
|
|
20230601,093000,70139222,900,900,900,900,2000
|
|
20230601,092900,68339222,900,900,900,900,1
|
|
20230601,092800,68338322,900,900,900,900,23
|
|
20230601,092700,68317622,900,902,902,900,74
|
|
20230601,092600,68250948,902,902,902,902,10
|
|
20230601,092500,68241928,903,900,903,900,11
|
|
20230601,092400,68232025,896,898,901,896,8445
|
|
20230601,092300,60648877,898,904,905,898,1795
|
|
20230601,092200,59029602,905,898,905,896,9039
|
|
20230601,092100,50881534,898,897,898,897,405
|
|
20230601,092000,50518244,897,894,897,894,7284
|
|
20230601,091900,43993548,894,891,894,891,3323
|
|
20230601,091800,41025166,890,891,891,890,486
|
|
20230601,091700,40592245,892,892,892,890,462
|
|
20230601,091600,40180957,894,894,894,894,24
|
|
20230601,091500,40159501,894,895,895,894,7
|
|
20230601,091400,40153238,895,895,895,895,1
|
|
20230601,091300,40152343,894,894,894,894,1358
|
|
20230601,091200,38938291,894,894,894,894,610
|
|
20230601,091100,38392951,888,892,894,888,16505
|
|
20230601,091000,23729664,894,894,894,894,1038
|
|
20230601,090900,22801692,892,892,892,892,0
|
|
20230601,090800,22801692,892,892,892,892,457
|
|
20230601,090700,22394048,892,895,895,892,203
|
|
20230601,090600,22212963,894,894,894,894,3531
|
|
20230601,090500,19056249,895,895,895,895,107
|
|
20230601,090400,18960484,892,893,893,892,577
|
|
20230601,090300,18445750,892,892,892,892,930
|
|
20230601,090200,17616190,893,893,893,893,0
|
|
20230601,090100,17616190,893,889,893,889,2210
|
|
20230601,090000,15650256,890,889,890,889,17604
|