702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,203900,147150109,900,900,900,900,5359
|
|
20230602,203800,147150109,900,900,900,900,0
|
|
20230602,203700,147150109,900,900,900,900,0
|
|
20230602,203600,147150109,900,900,900,900,0
|
|
20230602,203500,147150109,900,900,900,900,0
|
|
20230602,203400,147150109,900,900,900,900,0
|
|
20230602,203300,147150109,900,900,900,900,0
|
|
20230602,203200,147150109,900,900,900,900,0
|
|
20230602,203100,147150109,900,900,900,900,0
|
|
20230602,203000,147150109,900,900,900,900,0
|
|
20230602,202900,147150109,900,900,900,900,0
|
|
20230602,202800,147150109,900,900,900,900,0
|
|
20230602,202700,147150109,900,900,900,900,0
|
|
20230602,202600,147150109,900,900,900,900,0
|
|
20230602,202500,147150109,900,900,900,900,0
|
|
20230602,202400,147150109,900,900,900,900,0
|
|
20230602,202300,147150109,900,900,900,900,0
|
|
20230602,202200,147150109,900,900,900,900,0
|
|
20230602,202100,147150109,900,900,900,900,0
|
|
20230602,202000,147150109,900,900,900,900,0
|
|
20230602,201900,147150109,900,900,900,900,0
|
|
20230602,201800,147150109,900,900,900,900,0
|
|
20230602,201700,147150109,900,900,900,900,0
|
|
20230602,201600,147150109,900,900,900,900,0
|
|
20230602,201500,147150109,900,900,900,900,0
|
|
20230602,201400,147150109,900,900,900,900,0
|
|
20230602,201300,147150109,900,900,900,900,0
|
|
20230602,201200,147150109,900,900,900,900,0
|
|
20230602,201100,147150109,900,900,900,900,0
|
|
20230602,201000,147150109,900,900,900,900,0
|
|
20230602,200900,147150109,900,900,900,900,5359
|
|
20230602,200800,147150109,900,900,900,900,0
|
|
20230602,200700,147150109,900,900,900,900,0
|
|
20230602,200600,147150109,900,900,900,900,0
|
|
20230602,200500,147150109,900,900,900,900,0
|
|
20230602,200400,147150109,900,900,900,900,0
|
|
20230602,200300,147150109,900,900,900,900,0
|
|
20230602,200200,147150109,900,900,900,900,0
|
|
20230602,200100,147150109,900,900,900,900,0
|
|
20230602,200000,147150109,900,900,900,900,0
|
|
20230602,195900,147150109,900,900,900,900,0
|
|
20230602,195800,147150109,900,900,900,900,0
|
|
20230602,195700,147150109,900,900,900,900,0
|
|
20230602,195600,147150109,900,900,900,900,0
|
|
20230602,195500,147150109,900,900,900,900,0
|
|
20230602,195400,147150109,900,900,900,900,0
|
|
20230602,195300,147150109,900,900,900,900,0
|
|
20230602,195200,147150109,900,900,900,900,0
|
|
20230602,195100,147150109,900,900,900,900,0
|
|
20230602,195000,147150109,900,900,900,900,0
|
|
20230602,194900,147150109,900,900,900,900,0
|
|
20230602,194800,147150109,900,900,900,900,0
|
|
20230602,194700,147150109,900,900,900,900,0
|
|
20230602,194600,147150109,900,900,900,900,0
|
|
20230602,194500,147150109,900,900,900,900,0
|
|
20230602,194400,147150109,900,900,900,900,0
|
|
20230602,194300,147150109,900,900,900,900,0
|
|
20230602,194200,147150109,900,900,900,900,0
|
|
20230602,194100,147150109,900,900,900,900,0
|
|
20230602,194000,147150109,900,900,900,900,0
|
|
20230602,193900,147150109,900,900,900,900,5359
|
|
20230602,193800,147150109,900,900,900,900,0
|
|
20230602,193700,147150109,900,900,900,900,0
|
|
20230602,193600,147150109,900,900,900,900,0
|
|
20230602,193500,147150109,900,900,900,900,0
|
|
20230602,193400,147150109,900,900,900,900,0
|
|
20230602,193300,147150109,900,900,900,900,0
|
|
20230602,193200,147150109,900,900,900,900,0
|
|
20230602,193100,147150109,900,900,900,900,0
|
|
20230602,193000,147150109,900,900,900,900,0
|
|
20230602,192900,147150109,900,900,900,900,0
|
|
20230602,192800,147150109,900,900,900,900,0
|
|
20230602,192700,147150109,900,900,900,900,0
|
|
20230602,192600,147150109,900,900,900,900,0
|
|
20230602,192500,147150109,900,900,900,900,0
|
|
20230602,192400,147150109,900,900,900,900,0
|
|
20230602,192300,147150109,900,900,900,900,0
|
|
20230602,192200,147150109,900,900,900,900,0
|
|
20230602,192100,147150109,900,900,900,900,0
|
|
20230602,192000,147150109,900,900,900,900,0
|
|
20230602,191900,147150109,900,900,900,900,0
|
|
20230602,191800,147150109,900,900,900,900,0
|
|
20230602,191700,147150109,900,900,900,900,0
|
|
20230602,191600,147150109,900,900,900,900,0
|
|
20230602,191500,147150109,900,900,900,900,0
|
|
20230602,191400,147150109,900,900,900,900,0
|
|
20230602,191300,147150109,900,900,900,900,0
|
|
20230602,191200,147150109,900,900,900,900,0
|
|
20230602,191100,147150109,900,900,900,900,0
|
|
20230602,191000,147150109,900,900,900,900,0
|
|
20230602,190900,147150109,900,900,900,900,5359
|
|
20230602,190800,147150109,900,900,900,900,0
|
|
20230602,190700,147150109,900,900,900,900,0
|
|
20230602,190600,147150109,900,900,900,900,0
|
|
20230602,190500,147150109,900,900,900,900,0
|
|
20230602,190400,147150109,900,900,900,900,0
|
|
20230602,190300,147150109,900,900,900,900,0
|
|
20230602,190200,147150109,900,900,900,900,0
|
|
20230602,190100,147150109,900,900,900,900,0
|
|
20230602,190000,147150109,900,900,900,900,0
|
|
20230602,185900,147150109,900,900,900,900,0
|
|
20230602,185800,147150109,900,900,900,900,0
|
|
20230602,185700,147150109,900,900,900,900,0
|
|
20230602,185600,147150109,900,900,900,900,0
|
|
20230602,185500,147150109,900,900,900,900,0
|
|
20230602,185400,147150109,900,900,900,900,0
|
|
20230602,185300,147150109,900,900,900,900,0
|
|
20230602,185200,147150109,900,900,900,900,0
|
|
20230602,185100,147150109,900,900,900,900,0
|
|
20230602,185000,147150109,900,900,900,900,0
|
|
20230602,184900,147150109,900,900,900,900,0
|
|
20230602,184800,147150109,900,900,900,900,0
|
|
20230602,184700,147150109,900,900,900,900,0
|
|
20230602,184600,147150109,900,900,900,900,0
|
|
20230602,184500,147150109,900,900,900,900,0
|
|
20230602,184400,147150109,900,900,900,900,0
|
|
20230602,184300,147150109,900,900,900,900,0
|
|
20230602,184200,147150109,900,900,900,900,0
|
|
20230602,184100,147150109,900,900,900,900,0
|
|
20230602,184000,147150109,900,900,900,900,0
|
|
20230602,183900,147150109,900,900,900,900,5359
|
|
20230602,183800,147150109,900,900,900,900,0
|
|
20230602,183700,147150109,900,900,900,900,0
|
|
20230602,183600,147150109,900,900,900,900,0
|
|
20230602,183500,147150109,900,900,900,900,0
|
|
20230602,183400,147150109,900,900,900,900,0
|
|
20230602,183300,147150109,900,900,900,900,0
|
|
20230602,183200,147150109,900,900,900,900,0
|
|
20230602,183100,147150109,900,900,900,900,0
|
|
20230602,183000,147150109,900,900,900,900,0
|
|
20230602,182900,147150109,900,900,900,900,0
|
|
20230602,182800,147150109,900,900,900,900,0
|
|
20230602,182700,147150109,900,900,900,900,0
|
|
20230602,182600,147150109,900,900,900,900,0
|
|
20230602,182500,147150109,900,900,900,900,0
|
|
20230602,182400,147150109,900,900,900,900,0
|
|
20230602,182300,147150109,900,900,900,900,0
|
|
20230602,182200,147150109,900,900,900,900,0
|
|
20230602,182100,147150109,900,900,900,900,0
|
|
20230602,182000,147150109,900,900,900,900,0
|
|
20230602,181900,147150109,900,900,900,900,0
|
|
20230602,181800,147150109,900,900,900,900,0
|
|
20230602,181700,147150109,900,900,900,900,0
|
|
20230602,181600,147150109,900,900,900,900,0
|
|
20230602,181500,147150109,900,900,900,900,0
|
|
20230602,181400,147150109,900,900,900,900,0
|
|
20230602,181300,147150109,900,900,900,900,0
|
|
20230602,181200,147150109,900,900,900,900,0
|
|
20230602,181100,147150109,900,900,900,900,0
|
|
20230602,181000,147150109,900,900,900,900,0
|
|
20230602,180900,147150109,900,900,900,900,5359
|
|
20230602,180800,147150109,900,900,900,900,0
|
|
20230602,180700,147150109,900,900,900,900,0
|
|
20230602,180600,147150109,900,900,900,900,0
|
|
20230602,180500,147150109,900,900,900,900,0
|
|
20230602,180400,147150109,900,900,900,900,0
|
|
20230602,180300,147150109,900,900,900,900,0
|
|
20230602,180200,147150109,900,900,900,900,0
|
|
20230602,180100,147150109,900,900,900,900,0
|
|
20230602,180000,147150109,900,900,900,900,0
|
|
20230602,175900,147150109,900,900,900,900,0
|
|
20230602,175800,147150109,900,900,900,900,0
|
|
20230602,175700,147150109,900,900,900,900,0
|
|
20230602,175600,147150109,900,900,900,900,0
|
|
20230602,175500,147150109,900,900,900,900,0
|
|
20230602,175400,147150109,900,900,900,900,0
|
|
20230602,175300,147150109,900,900,900,900,0
|
|
20230602,175200,147150109,900,900,900,900,0
|
|
20230602,175100,147150109,900,900,900,900,0
|
|
20230602,175000,147150109,900,900,900,900,0
|
|
20230602,174900,147150109,900,900,900,900,0
|
|
20230602,174800,147150109,900,900,900,900,0
|
|
20230602,174700,147150109,900,900,900,900,0
|
|
20230602,174600,147150109,900,900,900,900,0
|
|
20230602,174500,147150109,900,900,900,900,0
|
|
20230602,174400,147150109,900,900,900,900,0
|
|
20230602,174300,147150109,900,900,900,900,0
|
|
20230602,174200,147150109,900,900,900,900,0
|
|
20230602,174100,147150109,900,900,900,900,0
|
|
20230602,174000,147150109,900,900,900,900,0
|
|
20230602,173900,147150109,900,900,900,900,5359
|
|
20230602,173800,147150109,900,900,900,900,0
|
|
20230602,173700,147150109,900,900,900,900,0
|
|
20230602,173600,147150109,900,900,900,900,0
|
|
20230602,173500,147150109,900,900,900,900,0
|
|
20230602,173400,147150109,900,900,900,900,0
|
|
20230602,173300,147150109,900,900,900,900,0
|
|
20230602,173200,147150109,900,900,900,900,0
|
|
20230602,173100,147150109,900,900,900,900,0
|
|
20230602,173000,147150109,900,900,900,900,0
|
|
20230602,172900,147150109,900,900,900,900,0
|
|
20230602,172800,147150109,900,900,900,900,0
|
|
20230602,172700,147150109,900,900,900,900,0
|
|
20230602,172600,147150109,900,900,900,900,0
|
|
20230602,172500,147150109,900,900,900,900,0
|
|
20230602,172400,147150109,900,900,900,900,0
|
|
20230602,172300,147150109,900,900,900,900,0
|
|
20230602,172200,147150109,900,900,900,900,0
|
|
20230602,172100,147150109,900,900,900,900,0
|
|
20230602,172000,147150109,900,900,900,900,0
|
|
20230602,171900,147150109,900,900,900,900,0
|
|
20230602,171800,147150109,900,900,900,900,0
|
|
20230602,171700,147150109,900,900,900,900,0
|
|
20230602,171600,147150109,900,900,900,900,0
|
|
20230602,171500,147150109,900,900,900,900,0
|
|
20230602,171400,147150109,900,900,900,900,0
|
|
20230602,171300,147150109,900,900,900,900,0
|
|
20230602,171200,147150109,900,900,900,900,0
|
|
20230602,171100,147150109,900,900,900,900,0
|
|
20230602,171000,147150109,900,900,900,900,0
|
|
20230602,170900,147150109,900,900,900,900,5359
|
|
20230602,170800,147150109,900,900,900,900,0
|
|
20230602,170700,147150109,900,900,900,900,0
|
|
20230602,170600,147150109,900,900,900,900,0
|
|
20230602,170500,147150109,900,900,900,900,0
|
|
20230602,170400,147150109,900,900,900,900,0
|
|
20230602,170300,147150109,900,900,900,900,0
|
|
20230602,170200,147150109,900,900,900,900,0
|
|
20230602,170100,147150109,900,900,900,900,0
|
|
20230602,170000,147150109,900,900,900,900,0
|
|
20230602,165900,147150109,900,900,900,900,0
|
|
20230602,165800,147150109,900,900,900,900,0
|
|
20230602,165700,147150109,900,900,900,900,0
|
|
20230602,165600,147150109,900,900,900,900,0
|
|
20230602,165500,147150109,900,900,900,900,0
|
|
20230602,165400,147150109,900,900,900,900,0
|
|
20230602,165300,147150109,900,900,900,900,0
|
|
20230602,165200,147150109,900,900,900,900,0
|
|
20230602,165100,147150109,900,900,900,900,0
|
|
20230602,165000,147150109,900,900,900,900,0
|
|
20230602,164900,147150109,900,900,900,900,0
|
|
20230602,164800,147150109,900,900,900,900,0
|
|
20230602,164700,147150109,900,900,900,900,0
|
|
20230602,164600,147150109,900,900,900,900,0
|
|
20230602,164500,147150109,900,900,900,900,0
|
|
20230602,164400,147150109,900,900,900,900,0
|
|
20230602,164300,147150109,900,900,900,900,0
|
|
20230602,164200,147150109,900,900,900,900,0
|
|
20230602,164100,147150109,900,900,900,900,0
|
|
20230602,164000,147150109,900,900,900,900,0
|
|
20230602,163900,147150109,900,900,900,900,5359
|
|
20230602,163800,147150109,900,900,900,900,0
|
|
20230602,163700,147150109,900,900,900,900,0
|
|
20230602,163600,147150109,900,900,900,900,0
|
|
20230602,163500,147150109,900,900,900,900,0
|
|
20230602,163400,147150109,900,900,900,900,0
|
|
20230602,163300,147150109,900,900,900,900,0
|
|
20230602,163200,147150109,900,900,900,900,0
|
|
20230602,163100,147150109,900,900,900,900,0
|
|
20230602,163000,147150109,900,900,900,900,0
|
|
20230602,162900,147150109,900,900,900,900,0
|
|
20230602,162800,147150109,900,900,900,900,0
|
|
20230602,162700,147150109,900,900,900,900,0
|
|
20230602,162600,147150109,900,900,900,900,0
|
|
20230602,162500,147150109,900,900,900,900,0
|
|
20230602,162400,147150109,900,900,900,900,0
|
|
20230602,162300,147150109,900,900,900,900,0
|
|
20230602,162200,147150109,900,900,900,900,0
|
|
20230602,162100,147150109,900,900,900,900,0
|
|
20230602,162000,147150109,900,900,900,900,0
|
|
20230602,161900,147150109,900,900,900,900,0
|
|
20230602,161800,147150109,900,900,900,900,0
|
|
20230602,161700,147150109,900,900,900,900,0
|
|
20230602,161600,147150109,900,900,900,900,0
|
|
20230602,161500,147150109,900,900,900,900,0
|
|
20230602,161400,147150109,900,900,900,900,0
|
|
20230602,161300,147150109,900,900,900,900,0
|
|
20230602,161200,147150109,900,900,900,900,0
|
|
20230602,161100,147150109,900,900,900,900,0
|
|
20230602,161000,147150109,900,900,900,900,0
|
|
20230602,160900,147150109,900,900,900,900,5359
|
|
20230602,160800,147150109,900,900,900,900,0
|
|
20230602,160700,147150109,900,900,900,900,0
|
|
20230602,160600,147150109,900,900,900,900,0
|
|
20230602,160500,147150109,900,900,900,900,0
|
|
20230602,160400,147150109,900,900,900,900,0
|
|
20230602,160300,147150109,900,900,900,900,0
|
|
20230602,160200,147150109,900,900,900,900,0
|
|
20230602,160100,147150109,900,900,900,900,0
|
|
20230602,160000,147150109,900,900,900,900,0
|
|
20230602,155900,147150109,900,900,900,900,0
|
|
20230602,155800,147150109,900,900,900,900,0
|
|
20230602,155700,147150109,900,900,900,900,0
|
|
20230602,155600,147150109,900,900,900,900,0
|
|
20230602,155500,147150109,900,900,900,900,0
|
|
20230602,155400,147150109,900,900,900,900,0
|
|
20230602,155300,147150109,900,900,900,900,0
|
|
20230602,155200,147150109,900,900,900,900,0
|
|
20230602,155100,147150109,900,900,900,900,0
|
|
20230602,155000,147150109,900,900,900,900,0
|
|
20230602,154900,147150109,900,900,900,900,0
|
|
20230602,154800,147150109,900,900,900,900,0
|
|
20230602,154700,147150109,900,900,900,900,0
|
|
20230602,154600,147150109,900,900,900,900,0
|
|
20230602,154500,147150109,900,900,900,900,0
|
|
20230602,154400,147150109,900,900,900,900,0
|
|
20230602,154300,147150109,900,900,900,900,0
|
|
20230602,154200,147150109,900,900,900,900,0
|
|
20230602,154100,147150109,900,900,900,900,0
|
|
20230602,154000,147150109,900,900,900,900,0
|
|
20230602,153900,147150109,900,900,900,900,5359
|
|
20230602,153800,147150109,900,900,900,900,0
|
|
20230602,153700,147150109,900,900,900,900,0
|
|
20230602,153600,147150109,900,900,900,900,0
|
|
20230602,153500,147150109,900,900,900,900,0
|
|
20230602,153400,147150109,900,900,900,900,0
|
|
20230602,153300,147150109,900,900,900,900,0
|
|
20230602,153200,147150109,900,900,900,900,0
|
|
20230602,153100,147150109,900,900,900,900,0
|
|
20230602,153000,147150109,900,900,900,900,5359
|
|
20230602,152900,142327009,900,900,900,900,0
|
|
20230602,152800,142327009,900,900,900,900,0
|
|
20230602,152700,142327009,900,900,900,900,0
|
|
20230602,152600,142327009,900,900,900,900,0
|
|
20230602,152500,142327009,900,900,900,900,0
|
|
20230602,152400,142327009,900,900,900,900,0
|
|
20230602,152300,142327009,900,900,900,900,0
|
|
20230602,152200,142327009,900,900,900,900,0
|
|
20230602,152100,142327009,900,900,900,900,0
|
|
20230602,152000,142327009,900,900,900,900,0
|
|
20230602,151900,142327009,900,900,900,900,15
|
|
20230602,151800,142313509,900,900,900,900,0
|
|
20230602,151700,142313509,900,901,901,900,7
|
|
20230602,151600,142307208,900,900,900,899,409
|
|
20230602,151500,141939117,901,901,901,901,8
|
|
20230602,151400,141931909,900,900,900,900,721
|
|
20230602,151300,141283009,900,900,900,900,13
|
|
20230602,151200,141271309,900,900,900,900,266
|
|
20230602,151100,141031909,900,900,900,900,0
|
|
20230602,151000,141031909,900,900,900,900,10
|
|
20230602,150900,141022909,900,900,900,900,418
|
|
20230602,150800,140646709,900,900,900,900,0
|
|
20230602,150700,140646709,900,900,900,900,0
|
|
20230602,150600,140646709,900,900,900,900,699
|
|
20230602,150500,140017609,901,901,901,901,0
|
|
20230602,150400,140017609,901,901,901,901,0
|
|
20230602,150300,140017609,901,901,901,901,1
|
|
20230602,150200,140016708,901,900,901,900,21
|
|
20230602,150100,139997807,900,900,900,900,349
|
|
20230602,150000,139683707,900,900,900,900,25
|
|
20230602,145900,139661207,900,900,900,900,12
|
|
20230602,145800,139650407,900,900,900,900,14
|
|
20230602,145700,139637807,900,900,900,898,3100
|
|
20230602,145600,136850695,901,901,901,901,0
|
|
20230602,145500,136850695,901,901,901,901,5
|
|
20230602,145400,136846190,901,901,901,901,0
|
|
20230602,145300,136846190,901,901,901,901,1
|
|
20230602,145200,136845289,900,900,900,900,100
|
|
20230602,145100,136755289,901,900,901,900,82
|
|
20230602,145000,136681487,900,900,900,900,940
|
|
20230602,144900,135835487,901,901,901,900,43
|
|
20230602,144800,135796745,901,901,901,901,5
|
|
20230602,144700,135792240,901,901,901,901,50
|
|
20230602,144600,135747190,901,901,901,901,5
|
|
20230602,144500,135742685,899,899,899,899,0
|
|
20230602,144400,135742685,899,899,899,899,0
|
|
20230602,144300,135742685,899,899,899,899,0
|
|
20230602,144200,135742685,899,901,901,899,5067
|
|
20230602,144100,131184780,901,901,901,901,20
|
|
20230602,144000,131166760,900,900,900,900,0
|
|
20230602,143900,131166760,900,900,900,900,0
|
|
20230602,143800,131166760,900,900,900,900,2577
|
|
20230602,143700,128847460,900,900,900,900,0
|
|
20230602,143600,128847460,900,900,900,900,742
|
|
20230602,143500,128179660,900,901,901,900,131
|
|
20230602,143400,128061759,900,900,900,900,0
|
|
20230602,143300,128061759,900,900,900,900,0
|
|
20230602,143200,128061759,900,901,901,900,5107
|
|
20230602,143100,123465352,901,901,901,901,0
|
|
20230602,143000,123465352,901,901,901,901,550
|
|
20230602,142900,122969802,901,901,901,901,0
|
|
20230602,142800,122969802,901,901,901,901,1
|
|
20230602,142700,122968901,900,900,900,900,88
|
|
20230602,142600,122889701,901,901,901,901,0
|
|
20230602,142500,122889701,901,901,901,901,7
|
|
20230602,142400,122883394,901,901,901,901,12
|
|
20230602,142300,122872582,901,901,901,901,45
|
|
20230602,142200,122832037,901,901,901,901,32
|
|
20230602,142100,122803205,901,901,901,901,28
|
|
20230602,142000,122777977,901,901,901,901,0
|
|
20230602,141900,122777977,901,901,901,901,0
|
|
20230602,141800,122777977,901,901,901,901,0
|
|
20230602,141700,122777977,901,901,901,901,0
|
|
20230602,141600,122777977,901,901,901,901,2
|
|
20230602,141500,122776175,901,901,901,901,0
|
|
20230602,141400,122776175,901,901,901,901,1
|
|
20230602,141300,122775274,900,901,901,900,36
|
|
20230602,141200,122742839,901,901,901,901,71
|
|
20230602,141100,122678868,901,900,901,900,14
|
|
20230602,141000,122666265,901,901,901,901,300
|
|
20230602,140900,122395965,901,901,901,901,0
|
|
20230602,140800,122395965,901,901,901,901,0
|
|
20230602,140700,122395965,901,901,901,901,3
|
|
20230602,140600,122393262,900,901,901,900,10
|
|
20230602,140500,122384255,901,901,901,901,68
|
|
20230602,140400,122322987,901,901,901,901,31
|
|
20230602,140300,122295056,901,901,901,901,1000
|
|
20230602,140200,121394056,901,901,901,901,0
|
|
20230602,140100,121394056,901,902,902,901,3
|
|
20230602,140000,121391352,902,902,902,902,38
|
|
20230602,135900,121357076,902,902,902,902,28
|
|
20230602,135800,121331820,902,902,902,902,689
|
|
20230602,135700,120710342,902,903,903,902,533
|
|
20230602,135600,120229080,904,904,904,904,2
|
|
20230602,135500,120227272,904,904,904,903,9
|
|
20230602,135400,120219137,904,903,904,903,2
|
|
20230602,135300,120217330,903,903,903,903,29
|
|
20230602,135200,120191143,903,903,903,903,0
|
|
20230602,135100,120191143,903,903,903,903,0
|
|
20230602,135000,120191143,903,903,903,903,1
|
|
20230602,134900,120190240,903,903,903,903,0
|
|
20230602,134800,120190240,903,903,903,903,1
|
|
20230602,134700,120189337,903,903,903,903,1
|
|
20230602,134600,120188434,903,904,904,903,51
|
|
20230602,134500,120142331,904,904,904,904,0
|
|
20230602,134400,120142331,904,904,904,904,0
|
|
20230602,134300,120142331,904,904,904,904,0
|
|
20230602,134200,120142331,904,904,904,904,0
|
|
20230602,134100,120142331,904,904,904,904,0
|
|
20230602,134000,120142331,904,904,904,904,0
|
|
20230602,133900,120142331,904,904,904,904,0
|
|
20230602,133800,120142331,904,904,904,904,0
|
|
20230602,133700,120142331,904,904,904,904,0
|
|
20230602,133600,120142331,904,904,904,904,0
|
|
20230602,133500,120142331,904,904,904,904,0
|
|
20230602,133400,120142331,904,904,904,904,0
|
|
20230602,133300,120142331,904,904,904,904,0
|
|
20230602,133200,120142331,904,904,904,904,0
|
|
20230602,133100,120142331,904,904,904,904,1216
|
|
20230602,133000,119043067,903,902,903,902,2804
|
|
20230602,132900,116511204,902,902,902,902,0
|
|
20230602,132800,116511204,902,902,902,902,15
|
|
20230602,132700,116497674,902,902,902,902,0
|
|
20230602,132600,116497674,902,902,902,902,25
|
|
20230602,132500,116475124,902,902,902,902,29
|
|
20230602,132400,116448966,902,902,902,902,66
|
|
20230602,132300,116389434,902,902,902,902,10
|
|
20230602,132200,116380414,902,902,902,902,0
|
|
20230602,132100,116380414,902,902,902,902,0
|
|
20230602,132000,116380414,902,902,902,902,0
|
|
20230602,131900,116380414,902,902,902,902,0
|
|
20230602,131800,116380414,902,902,902,902,2
|
|
20230602,131700,116378610,900,901,901,900,1434
|
|
20230602,131600,115087500,901,901,901,901,76
|
|
20230602,131500,115019024,901,901,901,901,468
|
|
20230602,131400,114597356,901,901,901,901,0
|
|
20230602,131300,114597356,901,901,901,901,0
|
|
20230602,131200,114597356,901,901,901,901,82
|
|
20230602,131100,114523474,901,901,901,901,0
|
|
20230602,131000,114523474,901,900,901,900,555
|
|
20230602,130900,114023969,900,900,900,900,500
|
|
20230602,130800,113573969,901,901,901,901,0
|
|
20230602,130700,113573969,901,901,901,901,0
|
|
20230602,130600,113573969,901,901,901,901,20
|
|
20230602,130500,113555949,901,901,901,901,1
|
|
20230602,130400,113555048,901,901,901,901,0
|
|
20230602,130300,113555048,901,901,901,901,50
|
|
20230602,130200,113509998,901,901,901,901,40
|
|
20230602,130100,113473958,901,901,901,901,2001
|
|
20230602,130000,111671057,901,901,901,901,0
|
|
20230602,125900,111671057,901,901,901,901,5
|
|
20230602,125800,111666552,901,901,901,901,5
|
|
20230602,125700,111662047,901,901,901,901,105
|
|
20230602,125600,111567442,901,901,901,901,1218
|
|
20230602,125500,110470024,901,901,901,901,0
|
|
20230602,125400,110470024,901,901,901,901,0
|
|
20230602,125300,110470024,901,901,901,901,0
|
|
20230602,125200,110470024,901,901,901,901,0
|
|
20230602,125100,110470024,901,902,902,901,1384
|
|
20230602,125000,109223035,901,901,901,901,0
|
|
20230602,124900,109223035,901,901,901,901,0
|
|
20230602,124800,109223035,901,903,903,901,3093
|
|
20230602,124700,106435507,903,903,903,903,0
|
|
20230602,124600,106435507,903,903,903,903,0
|
|
20230602,124500,106435507,903,903,903,903,0
|
|
20230602,124400,106435507,903,903,903,903,0
|
|
20230602,124300,106435507,903,903,903,903,0
|
|
20230602,124200,106435507,903,903,903,903,34
|
|
20230602,124100,106404805,904,904,904,904,0
|
|
20230602,124000,106404805,904,904,904,904,0
|
|
20230602,123900,106404805,904,904,904,904,8
|
|
20230602,123800,106397573,904,904,904,904,0
|
|
20230602,123700,106397573,904,904,904,904,0
|
|
20230602,123600,106397573,904,904,904,904,0
|
|
20230602,123500,106397573,904,904,904,904,55
|
|
20230602,123400,106347853,904,904,904,904,0
|
|
20230602,123300,106347853,904,904,904,904,0
|
|
20230602,123200,106347853,904,904,904,904,0
|
|
20230602,123100,106347853,904,904,904,904,1500
|
|
20230602,123000,104991853,901,902,902,901,2073
|
|
20230602,122900,103123590,903,903,903,903,427
|
|
20230602,122800,102738009,903,903,903,903,0
|
|
20230602,122700,102738009,903,903,903,903,0
|
|
20230602,122600,102738009,903,903,903,903,0
|
|
20230602,122500,102738009,903,903,903,903,0
|
|
20230602,122400,102738009,903,903,903,903,680
|
|
20230602,122300,102123969,903,903,903,903,0
|
|
20230602,122200,102123969,903,903,903,903,0
|
|
20230602,122100,102123969,903,903,903,903,0
|
|
20230602,122000,102123969,903,903,903,903,0
|
|
20230602,121900,102123969,903,903,903,903,0
|
|
20230602,121800,102123969,903,903,903,903,0
|
|
20230602,121700,102123969,903,903,903,903,0
|
|
20230602,121600,102123969,903,903,903,903,0
|
|
20230602,121500,102123969,903,903,903,903,70
|
|
20230602,121400,102060759,902,902,902,902,0
|
|
20230602,121300,102060759,902,902,902,902,0
|
|
20230602,121200,102060759,902,902,902,902,0
|
|
20230602,121100,102060759,902,902,902,902,1
|
|
20230602,121000,102059857,901,901,901,901,0
|
|
20230602,120900,102059857,901,901,901,901,0
|
|
20230602,120800,102059857,901,901,901,901,0
|
|
20230602,120700,102059857,901,901,901,901,0
|
|
20230602,120600,102059857,901,901,901,901,0
|
|
20230602,120500,102059857,901,901,901,901,0
|
|
20230602,120400,102059857,901,903,903,901,3812
|
|
20230602,120300,98621499,902,902,902,902,1848
|
|
20230602,120200,96954603,903,903,903,903,0
|
|
20230602,120100,96954603,903,903,903,903,500
|
|
20230602,120000,96503103,903,903,903,903,250
|
|
20230602,115900,96277353,903,903,903,903,4
|
|
20230602,115800,96273741,901,901,901,901,0
|
|
20230602,115700,96273741,901,903,903,901,3523
|
|
20230602,115600,93099451,903,903,903,903,449
|
|
20230602,115500,92694004,903,903,903,903,50
|
|
20230602,115400,92648854,903,902,903,902,2099
|
|
20230602,115300,90753690,902,902,902,902,0
|
|
20230602,115200,90753690,902,902,902,902,101
|
|
20230602,115100,90662588,902,902,902,902,50
|
|
20230602,115000,90617488,902,902,902,902,0
|
|
20230602,114900,90617488,902,902,902,902,0
|
|
20230602,114800,90617488,902,902,902,902,63
|
|
20230602,114700,90560662,902,902,902,902,600
|
|
20230602,114600,90019462,902,902,902,902,600
|
|
20230602,114500,89478262,902,902,902,902,40
|
|
20230602,114400,89442182,902,902,902,902,51
|
|
20230602,114300,89396180,902,902,902,902,60
|
|
20230602,114200,89342060,902,902,902,902,152
|
|
20230602,114100,89204956,902,902,902,902,25
|
|
20230602,114000,89182406,902,902,902,902,25
|
|
20230602,113900,89159856,902,902,902,902,33
|
|
20230602,113800,89130090,902,902,902,902,100
|
|
20230602,113700,89039890,903,903,903,903,0
|
|
20230602,113600,89039890,903,903,903,903,6
|
|
20230602,113500,89034472,903,902,903,902,205
|
|
20230602,113400,88849557,901,901,901,901,0
|
|
20230602,113300,88849557,901,901,901,901,0
|
|
20230602,113200,88849557,901,901,901,901,0
|
|
20230602,113100,88849557,901,901,901,901,0
|
|
20230602,113000,88849557,901,901,901,901,0
|
|
20230602,112900,88849557,901,901,901,901,0
|
|
20230602,112800,88849557,901,901,901,901,419
|
|
20230602,112700,88472038,901,901,901,901,110
|
|
20230602,112600,88372928,901,901,901,901,39
|
|
20230602,112500,88337789,901,901,901,901,137
|
|
20230602,112400,88214352,901,903,903,901,130
|
|
20230602,112300,88096970,903,903,903,903,3
|
|
20230602,112200,88094261,903,903,903,903,74
|
|
20230602,112100,88027439,904,903,904,903,10
|
|
20230602,112000,88018408,904,903,904,903,34
|
|
20230602,111900,87987683,903,903,903,903,228
|
|
20230602,111800,87781799,903,903,903,903,75
|
|
20230602,111700,87714074,903,902,903,902,484
|
|
20230602,111600,87277291,903,903,903,903,0
|
|
20230602,111500,87277291,903,902,903,902,808
|
|
20230602,111400,86548268,899,899,899,899,635
|
|
20230602,111300,85977403,899,899,899,899,1429
|
|
20230602,111200,84692732,899,898,899,898,3094
|
|
20230602,111100,81911227,898,898,898,898,1402
|
|
20230602,111000,80652231,898,898,898,898,708
|
|
20230602,110900,80016447,899,899,899,899,127
|
|
20230602,110800,79902274,899,899,899,899,1000
|
|
20230602,110700,79003274,899,899,899,899,102
|
|
20230602,110600,78911576,899,899,899,899,0
|
|
20230602,110500,78911576,899,899,899,899,756
|
|
20230602,110400,78231932,900,900,901,900,1447
|
|
20230602,110300,76929582,900,901,901,900,6000
|
|
20230602,110200,71529562,901,901,901,901,420
|
|
20230602,110100,71151142,901,901,901,901,500
|
|
20230602,110000,70700642,901,901,901,901,690
|
|
20230602,105900,70078952,902,903,903,902,699
|
|
20230602,105800,69448304,904,904,904,904,10
|
|
20230602,105700,69439264,903,903,903,903,20
|
|
20230602,105600,69421204,905,905,905,905,0
|
|
20230602,105500,69421204,905,903,905,902,1310
|
|
20230602,105400,68236579,905,905,905,905,0
|
|
20230602,105300,68236579,905,905,905,905,3
|
|
20230602,105200,68233864,905,905,905,905,1000
|
|
20230602,105100,67328864,905,905,905,905,2
|
|
20230602,105000,67327054,900,907,907,900,10349
|
|
20230602,104900,57969864,910,910,910,910,7
|
|
20230602,104800,57963494,910,910,910,910,33
|
|
20230602,104700,57933464,910,910,910,910,186
|
|
20230602,104600,57764204,910,910,910,910,0
|
|
20230602,104500,57764204,910,910,910,910,0
|
|
20230602,104400,57764204,910,910,910,910,0
|
|
20230602,104300,57764204,910,910,910,910,10
|
|
20230602,104200,57755104,906,906,906,906,0
|
|
20230602,104100,57755104,906,908,908,906,314
|
|
20230602,104000,57470566,906,907,907,906,1117
|
|
20230602,103900,56458499,912,912,912,912,69
|
|
20230602,103800,56395571,912,907,912,906,1893
|
|
20230602,103700,54679835,908,909,909,908,3122
|
|
20230602,103600,51844890,912,911,912,911,3
|
|
20230602,103500,51842156,909,912,912,909,58
|
|
20230602,103400,51789431,908,908,908,908,0
|
|
20230602,103300,51789431,908,908,908,908,0
|
|
20230602,103200,51789431,908,908,908,908,0
|
|
20230602,103100,51789431,908,908,908,908,0
|
|
20230602,103000,51789431,908,908,908,908,0
|
|
20230602,102900,51789431,908,909,909,908,1007
|
|
20230602,102800,50875046,909,910,910,909,379
|
|
20230602,102700,50530427,910,910,910,910,398
|
|
20230602,102600,50168247,912,912,912,912,0
|
|
20230602,102500,50168247,912,912,912,912,0
|
|
20230602,102400,50168247,912,912,912,912,0
|
|
20230602,102300,50168247,912,912,912,912,0
|
|
20230602,102200,50168247,912,912,912,912,0
|
|
20230602,102100,50168247,912,912,912,912,1
|
|
20230602,102000,50167335,911,911,911,911,0
|
|
20230602,101900,50167335,911,910,911,908,2001
|
|
20230602,101800,48346426,910,910,910,910,0
|
|
20230602,101700,48346426,910,910,910,910,0
|
|
20230602,101600,48346426,910,910,910,910,0
|
|
20230602,101500,48346426,910,911,911,910,499
|
|
20230602,101400,47891995,912,912,912,912,0
|
|
20230602,101300,47891995,912,912,912,912,0
|
|
20230602,101200,47891995,912,912,912,912,6
|
|
20230602,101100,47886523,912,912,912,912,1
|
|
20230602,101000,47885611,911,911,911,911,337
|
|
20230602,100900,47578604,911,911,911,911,89
|
|
20230602,100800,47497525,911,911,911,911,33
|
|
20230602,100700,47467462,913,913,913,913,9
|
|
20230602,100600,47459245,914,914,914,914,1
|
|
20230602,100500,47458331,910,910,910,910,1100
|
|
20230602,100400,46457331,910,910,910,910,0
|
|
20230602,100300,46457331,910,911,911,910,2188
|
|
20230602,100200,44465677,915,915,915,915,0
|
|
20230602,100100,44465677,915,915,915,915,0
|
|
20230602,100000,44465677,915,915,915,915,0
|
|
20230602,095900,44465677,915,915,915,915,49
|
|
20230602,095800,44420842,915,915,915,915,0
|
|
20230602,095700,44420842,915,915,915,915,0
|
|
20230602,095600,44420842,915,915,915,915,0
|
|
20230602,095500,44420842,915,915,915,915,0
|
|
20230602,095400,44420842,915,914,915,914,13
|
|
20230602,095300,44408959,914,914,914,914,0
|
|
20230602,095200,44408959,914,914,914,914,1
|
|
20230602,095100,44408045,909,910,910,909,379
|
|
20230602,095000,44063424,909,909,909,909,0
|
|
20230602,094900,44063424,909,909,909,909,1130
|
|
20230602,094800,43036254,909,910,910,909,1530
|
|
20230602,094700,41645415,910,913,913,910,900
|
|
20230602,094600,40826412,915,915,915,915,0
|
|
20230602,094500,40826412,915,915,915,915,0
|
|
20230602,094400,40826412,915,915,915,915,1
|
|
20230602,094300,40825497,914,910,914,910,404
|
|
20230602,094200,40457853,911,914,914,911,4632
|
|
20230602,094100,36237895,915,915,915,915,0
|
|
20230602,094000,36237895,915,915,915,915,0
|
|
20230602,093900,36237895,915,915,915,915,0
|
|
20230602,093800,36237895,915,915,915,915,2682
|
|
20230602,093700,33783865,915,915,915,915,901
|
|
20230602,093600,32959450,915,916,916,915,2234
|
|
20230602,093500,30915339,916,916,916,916,2
|
|
20230602,093400,30913507,915,915,916,915,260
|
|
20230602,093300,30675606,916,916,916,916,0
|
|
20230602,093200,30675606,916,916,916,916,1
|
|
20230602,093100,30674690,916,915,916,915,501
|
|
20230602,093000,30216274,915,915,915,915,0
|
|
20230602,092900,30216274,915,914,915,914,5422
|
|
20230602,092800,25256248,915,915,915,915,100
|
|
20230602,092700,25164748,915,915,915,915,254
|
|
20230602,092600,24932338,915,915,915,915,16
|
|
20230602,092500,24917698,915,915,915,915,108
|
|
20230602,092400,24818878,915,914,915,914,485
|
|
20230602,092300,24375131,914,914,914,914,0
|
|
20230602,092200,24375131,914,914,914,914,600
|
|
20230602,092100,23826731,914,914,914,914,350
|
|
20230602,092000,23506831,914,914,914,914,0
|
|
20230602,091900,23506831,914,914,914,914,0
|
|
20230602,091800,23506831,914,914,914,914,0
|
|
20230602,091700,23506831,914,914,914,914,4
|
|
20230602,091600,23503175,914,914,914,914,12
|
|
20230602,091500,23492207,915,915,915,915,4
|
|
20230602,091400,23488547,915,915,915,915,45
|
|
20230602,091300,23447372,915,915,915,915,0
|
|
20230602,091200,23447372,915,915,915,915,9
|
|
20230602,091100,23439137,915,915,915,915,0
|
|
20230602,091000,23439137,915,915,915,915,9
|
|
20230602,090900,23430902,915,915,915,915,23
|
|
20230602,090800,23409857,912,912,912,912,900
|
|
20230602,090700,22589057,912,912,912,912,105
|
|
20230602,090600,22493297,912,909,912,909,836
|
|
20230602,090500,21732068,909,912,912,909,232
|
|
20230602,090400,21520850,912,911,912,911,636
|
|
20230602,090300,20941040,908,908,909,908,12134
|
|
20230602,090200,9923272,908,910,910,906,2488
|
|
20230602,090100,7663090,910,910,910,910,130
|
|
20230602,090000,7544790,912,915,915,912,7164
|