773 lines
32 KiB
CSV
773 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,215000,19236367,749,749,749,749,1017
|
|
20230602,214900,19236367,749,749,749,749,0
|
|
20230602,214800,19236367,749,749,749,749,0
|
|
20230602,214700,19236367,749,749,749,749,0
|
|
20230602,214600,19236367,749,749,749,749,0
|
|
20230602,214500,19236367,749,749,749,749,0
|
|
20230602,214400,19236367,749,749,749,749,0
|
|
20230602,214300,19236367,749,749,749,749,0
|
|
20230602,214200,19236367,749,749,749,749,0
|
|
20230602,214100,19236367,749,749,749,749,0
|
|
20230602,214000,19236367,749,749,749,749,0
|
|
20230602,213900,19236367,749,749,749,749,0
|
|
20230602,213800,19236367,749,749,749,749,0
|
|
20230602,213700,19236367,749,749,749,749,0
|
|
20230602,213600,19236367,749,749,749,749,0
|
|
20230602,213500,19236367,749,749,749,749,0
|
|
20230602,213400,19236367,749,749,749,749,0
|
|
20230602,213300,19236367,749,749,749,749,0
|
|
20230602,213200,19236367,749,749,749,749,0
|
|
20230602,213100,19236367,749,749,749,749,0
|
|
20230602,213000,19236367,749,749,749,749,0
|
|
20230602,212900,19236367,749,749,749,749,0
|
|
20230602,212800,19236367,749,749,749,749,0
|
|
20230602,212700,19236367,749,749,749,749,0
|
|
20230602,212600,19236367,749,749,749,749,0
|
|
20230602,212500,19236367,749,749,749,749,0
|
|
20230602,212400,19236367,749,749,749,749,0
|
|
20230602,212300,19236367,749,749,749,749,0
|
|
20230602,212200,19236367,749,749,749,749,0
|
|
20230602,212100,19236367,749,749,749,749,0
|
|
20230602,212000,19236367,749,749,749,749,1017
|
|
20230602,211900,19236367,749,749,749,749,0
|
|
20230602,211800,19236367,749,749,749,749,0
|
|
20230602,211700,19236367,749,749,749,749,0
|
|
20230602,211600,19236367,749,749,749,749,0
|
|
20230602,211500,19236367,749,749,749,749,0
|
|
20230602,211400,19236367,749,749,749,749,0
|
|
20230602,211300,19236367,749,749,749,749,0
|
|
20230602,211200,19236367,749,749,749,749,0
|
|
20230602,211100,19236367,749,749,749,749,0
|
|
20230602,211000,19236367,749,749,749,749,0
|
|
20230602,210900,19236367,749,749,749,749,0
|
|
20230602,210800,19236367,749,749,749,749,0
|
|
20230602,210700,19236367,749,749,749,749,0
|
|
20230602,210600,19236367,749,749,749,749,0
|
|
20230602,210500,19236367,749,749,749,749,0
|
|
20230602,210400,19236367,749,749,749,749,0
|
|
20230602,210300,19236367,749,749,749,749,0
|
|
20230602,210200,19236367,749,749,749,749,0
|
|
20230602,210100,19236367,749,749,749,749,0
|
|
20230602,210000,19236367,749,749,749,749,0
|
|
20230602,205900,19236367,749,749,749,749,0
|
|
20230602,205800,19236367,749,749,749,749,0
|
|
20230602,205700,19236367,749,749,749,749,0
|
|
20230602,205600,19236367,749,749,749,749,0
|
|
20230602,205500,19236367,749,749,749,749,0
|
|
20230602,205400,19236367,749,749,749,749,0
|
|
20230602,205300,19236367,749,749,749,749,0
|
|
20230602,205200,19236367,749,749,749,749,0
|
|
20230602,205100,19236367,749,749,749,749,0
|
|
20230602,205000,19236367,749,749,749,749,1017
|
|
20230602,204900,19236367,749,749,749,749,0
|
|
20230602,204800,19236367,749,749,749,749,0
|
|
20230602,204700,19236367,749,749,749,749,0
|
|
20230602,204600,19236367,749,749,749,749,0
|
|
20230602,204500,19236367,749,749,749,749,0
|
|
20230602,204400,19236367,749,749,749,749,0
|
|
20230602,204300,19236367,749,749,749,749,0
|
|
20230602,204200,19236367,749,749,749,749,0
|
|
20230602,204100,19236367,749,749,749,749,0
|
|
20230602,204000,19236367,749,749,749,749,0
|
|
20230602,203900,19236367,749,749,749,749,0
|
|
20230602,203800,19236367,749,749,749,749,0
|
|
20230602,203700,19236367,749,749,749,749,0
|
|
20230602,203600,19236367,749,749,749,749,0
|
|
20230602,203500,19236367,749,749,749,749,0
|
|
20230602,203400,19236367,749,749,749,749,0
|
|
20230602,203300,19236367,749,749,749,749,0
|
|
20230602,203200,19236367,749,749,749,749,0
|
|
20230602,203100,19236367,749,749,749,749,0
|
|
20230602,203000,19236367,749,749,749,749,0
|
|
20230602,202900,19236367,749,749,749,749,0
|
|
20230602,202800,19236367,749,749,749,749,0
|
|
20230602,202700,19236367,749,749,749,749,0
|
|
20230602,202600,19236367,749,749,749,749,0
|
|
20230602,202500,19236367,749,749,749,749,0
|
|
20230602,202400,19236367,749,749,749,749,0
|
|
20230602,202300,19236367,749,749,749,749,0
|
|
20230602,202200,19236367,749,749,749,749,0
|
|
20230602,202100,19236367,749,749,749,749,0
|
|
20230602,202000,19236367,749,749,749,749,1017
|
|
20230602,201900,19236367,749,749,749,749,0
|
|
20230602,201800,19236367,749,749,749,749,0
|
|
20230602,201700,19236367,749,749,749,749,0
|
|
20230602,201600,19236367,749,749,749,749,0
|
|
20230602,201500,19236367,749,749,749,749,0
|
|
20230602,201400,19236367,749,749,749,749,0
|
|
20230602,201300,19236367,749,749,749,749,0
|
|
20230602,201200,19236367,749,749,749,749,0
|
|
20230602,201100,19236367,749,749,749,749,0
|
|
20230602,201000,19236367,749,749,749,749,0
|
|
20230602,200900,19236367,749,749,749,749,0
|
|
20230602,200800,19236367,749,749,749,749,0
|
|
20230602,200700,19236367,749,749,749,749,0
|
|
20230602,200600,19236367,749,749,749,749,0
|
|
20230602,200500,19236367,749,749,749,749,0
|
|
20230602,200400,19236367,749,749,749,749,0
|
|
20230602,200300,19236367,749,749,749,749,0
|
|
20230602,200200,19236367,749,749,749,749,0
|
|
20230602,200100,19236367,749,749,749,749,0
|
|
20230602,200000,19236367,749,749,749,749,0
|
|
20230602,195900,19236367,749,749,749,749,0
|
|
20230602,195800,19236367,749,749,749,749,0
|
|
20230602,195700,19236367,749,749,749,749,0
|
|
20230602,195600,19236367,749,749,749,749,0
|
|
20230602,195500,19236367,749,749,749,749,0
|
|
20230602,195400,19236367,749,749,749,749,0
|
|
20230602,195300,19236367,749,749,749,749,0
|
|
20230602,195200,19236367,749,749,749,749,0
|
|
20230602,195100,19236367,749,749,749,749,0
|
|
20230602,195000,19236367,749,749,749,749,1017
|
|
20230602,194900,19236367,749,749,749,749,0
|
|
20230602,194800,19236367,749,749,749,749,0
|
|
20230602,194700,19236367,749,749,749,749,0
|
|
20230602,194600,19236367,749,749,749,749,0
|
|
20230602,194500,19236367,749,749,749,749,0
|
|
20230602,194400,19236367,749,749,749,749,0
|
|
20230602,194300,19236367,749,749,749,749,0
|
|
20230602,194200,19236367,749,749,749,749,0
|
|
20230602,194100,19236367,749,749,749,749,0
|
|
20230602,194000,19236367,749,749,749,749,0
|
|
20230602,193900,19236367,749,749,749,749,0
|
|
20230602,193800,19236367,749,749,749,749,0
|
|
20230602,193700,19236367,749,749,749,749,0
|
|
20230602,193600,19236367,749,749,749,749,0
|
|
20230602,193500,19236367,749,749,749,749,0
|
|
20230602,193400,19236367,749,749,749,749,0
|
|
20230602,193300,19236367,749,749,749,749,0
|
|
20230602,193200,19236367,749,749,749,749,0
|
|
20230602,193100,19236367,749,749,749,749,0
|
|
20230602,193000,19236367,749,749,749,749,0
|
|
20230602,192900,19236367,749,749,749,749,0
|
|
20230602,192800,19236367,749,749,749,749,0
|
|
20230602,192700,19236367,749,749,749,749,0
|
|
20230602,192600,19236367,749,749,749,749,0
|
|
20230602,192500,19236367,749,749,749,749,0
|
|
20230602,192400,19236367,749,749,749,749,0
|
|
20230602,192300,19236367,749,749,749,749,0
|
|
20230602,192200,19236367,749,749,749,749,0
|
|
20230602,192100,19236367,749,749,749,749,0
|
|
20230602,192000,19236367,749,749,749,749,1017
|
|
20230602,191900,19236367,749,749,749,749,0
|
|
20230602,191800,19236367,749,749,749,749,0
|
|
20230602,191700,19236367,749,749,749,749,0
|
|
20230602,191600,19236367,749,749,749,749,0
|
|
20230602,191500,19236367,749,749,749,749,0
|
|
20230602,191400,19236367,749,749,749,749,0
|
|
20230602,191300,19236367,749,749,749,749,0
|
|
20230602,191200,19236367,749,749,749,749,0
|
|
20230602,191100,19236367,749,749,749,749,0
|
|
20230602,191000,19236367,749,749,749,749,0
|
|
20230602,190900,19236367,749,749,749,749,0
|
|
20230602,190800,19236367,749,749,749,749,0
|
|
20230602,190700,19236367,749,749,749,749,0
|
|
20230602,190600,19236367,749,749,749,749,0
|
|
20230602,190500,19236367,749,749,749,749,0
|
|
20230602,190400,19236367,749,749,749,749,0
|
|
20230602,190300,19236367,749,749,749,749,0
|
|
20230602,190200,19236367,749,749,749,749,0
|
|
20230602,190100,19236367,749,749,749,749,0
|
|
20230602,190000,19236367,749,749,749,749,0
|
|
20230602,185900,19236367,749,749,749,749,0
|
|
20230602,185800,19236367,749,749,749,749,0
|
|
20230602,185700,19236367,749,749,749,749,0
|
|
20230602,185600,19236367,749,749,749,749,0
|
|
20230602,185500,19236367,749,749,749,749,0
|
|
20230602,185400,19236367,749,749,749,749,0
|
|
20230602,185300,19236367,749,749,749,749,0
|
|
20230602,185200,19236367,749,749,749,749,0
|
|
20230602,185100,19236367,749,749,749,749,0
|
|
20230602,185000,19236367,749,749,749,749,1017
|
|
20230602,184900,19236367,749,749,749,749,0
|
|
20230602,184800,19236367,749,749,749,749,0
|
|
20230602,184700,19236367,749,749,749,749,0
|
|
20230602,184600,19236367,749,749,749,749,0
|
|
20230602,184500,19236367,749,749,749,749,0
|
|
20230602,184400,19236367,749,749,749,749,0
|
|
20230602,184300,19236367,749,749,749,749,0
|
|
20230602,184200,19236367,749,749,749,749,0
|
|
20230602,184100,19236367,749,749,749,749,0
|
|
20230602,184000,19236367,749,749,749,749,0
|
|
20230602,183900,19236367,749,749,749,749,0
|
|
20230602,183800,19236367,749,749,749,749,0
|
|
20230602,183700,19236367,749,749,749,749,0
|
|
20230602,183600,19236367,749,749,749,749,0
|
|
20230602,183500,19236367,749,749,749,749,0
|
|
20230602,183400,19236367,749,749,749,749,0
|
|
20230602,183300,19236367,749,749,749,749,0
|
|
20230602,183200,19236367,749,749,749,749,0
|
|
20230602,183100,19236367,749,749,749,749,0
|
|
20230602,183000,19236367,749,749,749,749,0
|
|
20230602,182900,19236367,749,749,749,749,0
|
|
20230602,182800,19236367,749,749,749,749,0
|
|
20230602,182700,19236367,749,749,749,749,0
|
|
20230602,182600,19236367,749,749,749,749,0
|
|
20230602,182500,19236367,749,749,749,749,0
|
|
20230602,182400,19236367,749,749,749,749,0
|
|
20230602,182300,19236367,749,749,749,749,0
|
|
20230602,182200,19236367,749,749,749,749,0
|
|
20230602,182100,19236367,749,749,749,749,0
|
|
20230602,182000,19236367,749,749,749,749,1017
|
|
20230602,181900,19236367,749,749,749,749,0
|
|
20230602,181800,19236367,749,749,749,749,0
|
|
20230602,181700,19236367,749,749,749,749,0
|
|
20230602,181600,19236367,749,749,749,749,0
|
|
20230602,181500,19236367,749,749,749,749,0
|
|
20230602,181400,19236367,749,749,749,749,0
|
|
20230602,181300,19236367,749,749,749,749,0
|
|
20230602,181200,19236367,749,749,749,749,0
|
|
20230602,181100,19236367,749,749,749,749,0
|
|
20230602,181000,19236367,749,749,749,749,0
|
|
20230602,180900,19236367,749,749,749,749,0
|
|
20230602,180800,19236367,749,749,749,749,0
|
|
20230602,180700,19236367,749,749,749,749,0
|
|
20230602,180600,19236367,749,749,749,749,0
|
|
20230602,180500,19236367,749,749,749,749,0
|
|
20230602,180400,19236367,749,749,749,749,0
|
|
20230602,180300,19236367,749,749,749,749,0
|
|
20230602,180200,19236367,749,749,749,749,0
|
|
20230602,180100,19236367,749,749,749,749,0
|
|
20230602,180000,19236367,749,749,749,749,0
|
|
20230602,175900,19236367,749,749,749,749,0
|
|
20230602,175800,19236367,749,749,749,749,0
|
|
20230602,175700,19236367,749,749,749,749,0
|
|
20230602,175600,19236367,749,749,749,749,0
|
|
20230602,175500,19236367,749,749,749,749,0
|
|
20230602,175400,19236367,749,749,749,749,0
|
|
20230602,175300,19236367,749,749,749,749,0
|
|
20230602,175200,19236367,749,749,749,749,0
|
|
20230602,175100,19236367,749,749,749,749,0
|
|
20230602,175000,19236367,749,749,749,749,1017
|
|
20230602,174900,19236367,749,749,749,749,0
|
|
20230602,174800,19236367,749,749,749,749,0
|
|
20230602,174700,19236367,749,749,749,749,0
|
|
20230602,174600,19236367,749,749,749,749,0
|
|
20230602,174500,19236367,749,749,749,749,0
|
|
20230602,174400,19236367,749,749,749,749,0
|
|
20230602,174300,19236367,749,749,749,749,0
|
|
20230602,174200,19236367,749,749,749,749,0
|
|
20230602,174100,19236367,749,749,749,749,0
|
|
20230602,174000,19236367,749,749,749,749,0
|
|
20230602,173900,19236367,749,749,749,749,0
|
|
20230602,173800,19236367,749,749,749,749,0
|
|
20230602,173700,19236367,749,749,749,749,0
|
|
20230602,173600,19236367,749,749,749,749,0
|
|
20230602,173500,19236367,749,749,749,749,0
|
|
20230602,173400,19236367,749,749,749,749,0
|
|
20230602,173300,19236367,749,749,749,749,0
|
|
20230602,173200,19236367,749,749,749,749,0
|
|
20230602,173100,19236367,749,749,749,749,0
|
|
20230602,173000,19236367,749,749,749,749,0
|
|
20230602,172900,19236367,749,749,749,749,0
|
|
20230602,172800,19236367,749,749,749,749,0
|
|
20230602,172700,19236367,749,749,749,749,0
|
|
20230602,172600,19236367,749,749,749,749,0
|
|
20230602,172500,19236367,749,749,749,749,0
|
|
20230602,172400,19236367,749,749,749,749,0
|
|
20230602,172300,19236367,749,749,749,749,0
|
|
20230602,172200,19236367,749,749,749,749,0
|
|
20230602,172100,19236367,749,749,749,749,0
|
|
20230602,172000,19236367,749,749,749,749,1017
|
|
20230602,171900,19236367,749,749,749,749,0
|
|
20230602,171800,19236367,749,749,749,749,0
|
|
20230602,171700,19236367,749,749,749,749,0
|
|
20230602,171600,19236367,749,749,749,749,0
|
|
20230602,171500,19236367,749,749,749,749,0
|
|
20230602,171400,19236367,749,749,749,749,0
|
|
20230602,171300,19236367,749,749,749,749,0
|
|
20230602,171200,19236367,749,749,749,749,0
|
|
20230602,171100,19236367,749,749,749,749,0
|
|
20230602,171000,19236367,749,749,749,749,0
|
|
20230602,170900,19236367,749,749,749,749,0
|
|
20230602,170800,19236367,749,749,749,749,0
|
|
20230602,170700,19236367,749,749,749,749,0
|
|
20230602,170600,19236367,749,749,749,749,0
|
|
20230602,170500,19236367,749,749,749,749,0
|
|
20230602,170400,19236367,749,749,749,749,0
|
|
20230602,170300,19236367,749,749,749,749,0
|
|
20230602,170200,19236367,749,749,749,749,0
|
|
20230602,170100,19236367,749,749,749,749,0
|
|
20230602,170000,19236367,749,749,749,749,0
|
|
20230602,165900,19236367,749,749,749,749,0
|
|
20230602,165800,19236367,749,749,749,749,0
|
|
20230602,165700,19236367,749,749,749,749,0
|
|
20230602,165600,19236367,749,749,749,749,0
|
|
20230602,165500,19236367,749,749,749,749,0
|
|
20230602,165400,19236367,749,749,749,749,0
|
|
20230602,165300,19236367,749,749,749,749,0
|
|
20230602,165200,19236367,749,749,749,749,0
|
|
20230602,165100,19236367,749,749,749,749,0
|
|
20230602,165000,19236367,749,749,749,749,1017
|
|
20230602,164900,19236367,749,749,749,749,0
|
|
20230602,164800,19236367,749,749,749,749,0
|
|
20230602,164700,19236367,749,749,749,749,0
|
|
20230602,164600,19236367,749,749,749,749,0
|
|
20230602,164500,19236367,749,749,749,749,0
|
|
20230602,164400,19236367,749,749,749,749,0
|
|
20230602,164300,19236367,749,749,749,749,0
|
|
20230602,164200,19236367,749,749,749,749,0
|
|
20230602,164100,19236367,749,749,749,749,0
|
|
20230602,164000,19236367,749,749,749,749,0
|
|
20230602,163900,19236367,749,749,749,749,0
|
|
20230602,163800,19236367,749,749,749,749,0
|
|
20230602,163700,19236367,749,749,749,749,0
|
|
20230602,163600,19236367,749,749,749,749,0
|
|
20230602,163500,19236367,749,749,749,749,0
|
|
20230602,163400,19236367,749,749,749,749,0
|
|
20230602,163300,19236367,749,749,749,749,0
|
|
20230602,163200,19236367,749,749,749,749,0
|
|
20230602,163100,19236367,749,749,749,749,0
|
|
20230602,163000,19236367,749,749,749,749,0
|
|
20230602,162900,19236367,749,749,749,749,0
|
|
20230602,162800,19236367,749,749,749,749,0
|
|
20230602,162700,19236367,749,749,749,749,0
|
|
20230602,162600,19236367,749,749,749,749,0
|
|
20230602,162500,19236367,749,749,749,749,0
|
|
20230602,162400,19236367,749,749,749,749,0
|
|
20230602,162300,19236367,749,749,749,749,0
|
|
20230602,162200,19236367,749,749,749,749,0
|
|
20230602,162100,19236367,749,749,749,749,0
|
|
20230602,162000,19236367,749,749,749,749,1017
|
|
20230602,161900,19236367,749,749,749,749,0
|
|
20230602,161800,19236367,749,749,749,749,0
|
|
20230602,161700,19236367,749,749,749,749,0
|
|
20230602,161600,19236367,749,749,749,749,0
|
|
20230602,161500,19236367,749,749,749,749,0
|
|
20230602,161400,19236367,749,749,749,749,0
|
|
20230602,161300,19236367,749,749,749,749,0
|
|
20230602,161200,19236367,749,749,749,749,0
|
|
20230602,161100,19236367,749,749,749,749,0
|
|
20230602,161000,19236367,749,749,749,749,0
|
|
20230602,160900,19236367,749,749,749,749,0
|
|
20230602,160800,19236367,749,749,749,749,0
|
|
20230602,160700,19236367,749,749,749,749,0
|
|
20230602,160600,19236367,749,749,749,749,0
|
|
20230602,160500,19236367,749,749,749,749,0
|
|
20230602,160400,19236367,749,749,749,749,0
|
|
20230602,160300,19236367,749,749,749,749,0
|
|
20230602,160200,19236367,749,749,749,749,0
|
|
20230602,160100,19236367,749,749,749,749,0
|
|
20230602,160000,19236367,749,749,749,749,0
|
|
20230602,155900,19236367,749,749,749,749,0
|
|
20230602,155800,19236367,749,749,749,749,0
|
|
20230602,155700,19236367,749,749,749,749,0
|
|
20230602,155600,19236367,749,749,749,749,0
|
|
20230602,155500,19236367,749,749,749,749,0
|
|
20230602,155400,19236367,749,749,749,749,0
|
|
20230602,155300,19236367,749,749,749,749,0
|
|
20230602,155200,19236367,749,749,749,749,0
|
|
20230602,155100,19236367,749,749,749,749,0
|
|
20230602,155000,19236367,749,749,749,749,1017
|
|
20230602,154900,19236367,749,749,749,749,0
|
|
20230602,154800,19236367,749,749,749,749,0
|
|
20230602,154700,19236367,749,749,749,749,0
|
|
20230602,154600,19236367,749,749,749,749,0
|
|
20230602,154500,19236367,749,749,749,749,0
|
|
20230602,154400,19236367,749,749,749,749,0
|
|
20230602,154300,19236367,749,749,749,749,0
|
|
20230602,154200,19236367,749,749,749,749,0
|
|
20230602,154100,19236367,749,749,749,749,0
|
|
20230602,154000,19236367,749,749,749,749,0
|
|
20230602,153900,19236367,749,749,749,749,0
|
|
20230602,153800,19236367,749,749,749,749,0
|
|
20230602,153700,19236367,749,749,749,749,0
|
|
20230602,153600,19236367,749,749,749,749,0
|
|
20230602,153500,19236367,749,749,749,749,0
|
|
20230602,153400,19236367,749,749,749,749,0
|
|
20230602,153300,19236367,749,749,749,749,0
|
|
20230602,153200,19236367,749,749,749,749,0
|
|
20230602,153100,19236367,749,749,749,749,0
|
|
20230602,153000,19236367,749,749,749,749,1017
|
|
20230602,152900,18474634,743,743,743,743,0
|
|
20230602,152800,18474634,743,743,743,743,0
|
|
20230602,152700,18474634,743,743,743,743,0
|
|
20230602,152600,18474634,743,743,743,743,0
|
|
20230602,152500,18474634,743,743,743,743,0
|
|
20230602,152400,18474634,743,743,743,743,0
|
|
20230602,152300,18474634,743,743,743,743,0
|
|
20230602,152200,18474634,743,743,743,743,0
|
|
20230602,152100,18474634,743,743,743,743,0
|
|
20230602,152000,18474634,743,743,743,743,0
|
|
20230602,151900,18474634,743,743,743,743,0
|
|
20230602,151800,18474634,743,743,743,743,191
|
|
20230602,151700,18332721,743,743,743,743,0
|
|
20230602,151600,18332721,743,743,743,743,0
|
|
20230602,151500,18332721,743,743,743,743,0
|
|
20230602,151400,18332721,743,743,744,743,3
|
|
20230602,151300,18330491,744,744,744,744,0
|
|
20230602,151200,18330491,744,744,744,744,2768
|
|
20230602,151100,16271099,744,744,744,744,0
|
|
20230602,151000,16271099,744,744,744,744,0
|
|
20230602,150900,16271099,744,744,744,744,0
|
|
20230602,150800,16271099,744,744,744,744,0
|
|
20230602,150700,16271099,744,744,744,744,0
|
|
20230602,150600,16271099,744,744,744,744,52
|
|
20230602,150500,16232411,745,745,745,745,0
|
|
20230602,150400,16232411,745,745,745,745,0
|
|
20230602,150300,16232411,745,745,745,745,24
|
|
20230602,150200,16214531,745,745,745,745,2
|
|
20230602,150100,16213041,745,745,745,745,0
|
|
20230602,150000,16213041,745,745,745,745,1
|
|
20230602,145900,16212296,745,745,745,745,0
|
|
20230602,145800,16212296,745,745,745,745,0
|
|
20230602,145700,16212296,745,745,745,745,0
|
|
20230602,145600,16212296,745,745,745,745,0
|
|
20230602,145500,16212296,745,745,745,745,0
|
|
20230602,145400,16212296,745,745,745,745,0
|
|
20230602,145300,16212296,745,745,745,745,0
|
|
20230602,145200,16212296,745,745,745,745,2
|
|
20230602,145100,16210806,745,746,746,745,31
|
|
20230602,145000,16187681,747,747,747,747,0
|
|
20230602,144900,16187681,747,747,747,747,0
|
|
20230602,144800,16187681,747,747,747,747,0
|
|
20230602,144700,16187681,747,747,747,747,24
|
|
20230602,144600,16169753,747,747,747,747,0
|
|
20230602,144500,16169753,747,747,747,747,1
|
|
20230602,144400,16169006,746,746,746,746,0
|
|
20230602,144300,16169006,746,746,746,746,0
|
|
20230602,144200,16169006,746,746,746,746,0
|
|
20230602,144100,16169006,746,746,746,746,0
|
|
20230602,144000,16169006,746,746,746,746,0
|
|
20230602,143900,16169006,746,746,746,746,0
|
|
20230602,143800,16169006,746,746,746,746,0
|
|
20230602,143700,16169006,746,746,746,746,0
|
|
20230602,143600,16169006,746,746,746,746,0
|
|
20230602,143500,16169006,746,746,746,746,0
|
|
20230602,143400,16169006,746,746,746,746,0
|
|
20230602,143300,16169006,746,746,746,746,1
|
|
20230602,143200,16168260,744,744,744,744,205
|
|
20230602,143100,16015740,746,746,746,746,0
|
|
20230602,143000,16015740,746,746,746,746,0
|
|
20230602,142900,16015740,746,746,746,746,0
|
|
20230602,142800,16015740,746,746,746,746,0
|
|
20230602,142700,16015740,746,746,746,746,4
|
|
20230602,142600,16012756,746,745,746,745,22
|
|
20230602,142500,15996364,745,745,745,745,0
|
|
20230602,142400,15996364,745,745,745,745,1
|
|
20230602,142300,15995619,744,744,744,744,0
|
|
20230602,142200,15995619,744,744,744,744,0
|
|
20230602,142100,15995619,744,744,744,744,26
|
|
20230602,142000,15976275,746,746,746,746,0
|
|
20230602,141900,15976275,746,746,746,746,1
|
|
20230602,141800,15975529,744,744,744,744,0
|
|
20230602,141700,15975529,744,744,744,744,100
|
|
20230602,141600,15901129,744,744,744,744,0
|
|
20230602,141500,15901129,744,744,744,744,0
|
|
20230602,141400,15901129,744,744,744,744,0
|
|
20230602,141300,15901129,744,744,744,744,0
|
|
20230602,141200,15901129,744,744,744,744,0
|
|
20230602,141100,15901129,744,744,744,744,500
|
|
20230602,141000,15529129,744,744,744,744,601
|
|
20230602,140900,15081985,746,746,746,746,0
|
|
20230602,140800,15081985,746,746,746,746,0
|
|
20230602,140700,15081985,746,746,746,746,0
|
|
20230602,140600,15081985,746,746,746,746,0
|
|
20230602,140500,15081985,746,746,746,746,0
|
|
20230602,140400,15081985,746,746,746,746,0
|
|
20230602,140300,15081985,746,746,746,746,0
|
|
20230602,140200,15081985,746,746,746,746,0
|
|
20230602,140100,15081985,746,746,746,746,0
|
|
20230602,140000,15081985,746,746,746,746,0
|
|
20230602,135900,15081985,746,746,746,746,0
|
|
20230602,135800,15081985,746,746,746,746,0
|
|
20230602,135700,15081985,746,746,746,746,0
|
|
20230602,135600,15081985,746,746,746,746,0
|
|
20230602,135500,15081985,746,746,746,746,0
|
|
20230602,135400,15081985,746,746,746,746,0
|
|
20230602,135300,15081985,746,746,746,746,0
|
|
20230602,135200,15081985,746,746,746,746,0
|
|
20230602,135100,15081985,746,746,746,746,0
|
|
20230602,135000,15081985,746,746,746,746,0
|
|
20230602,134900,15081985,746,746,746,746,15
|
|
20230602,134800,15070795,744,744,744,744,0
|
|
20230602,134700,15070795,744,744,744,744,22
|
|
20230602,134600,15054427,745,745,745,745,0
|
|
20230602,134500,15054427,745,745,745,745,10
|
|
20230602,134400,15046977,744,744,744,744,0
|
|
20230602,134300,15046977,744,744,744,744,0
|
|
20230602,134200,15046977,744,744,744,744,178
|
|
20230602,134100,14914545,745,745,745,745,0
|
|
20230602,134000,14914545,745,745,745,745,0
|
|
20230602,133900,14914545,745,745,745,745,0
|
|
20230602,133800,14914545,745,745,745,745,0
|
|
20230602,133700,14914545,745,745,745,745,0
|
|
20230602,133600,14914545,745,745,745,745,0
|
|
20230602,133500,14914545,745,745,745,745,0
|
|
20230602,133400,14914545,745,745,745,745,0
|
|
20230602,133300,14914545,745,745,745,745,0
|
|
20230602,133200,14914545,745,745,745,745,0
|
|
20230602,133100,14914545,745,745,745,745,0
|
|
20230602,133000,14914545,745,745,745,745,0
|
|
20230602,132900,14914545,745,745,745,745,0
|
|
20230602,132800,14914545,745,745,745,745,0
|
|
20230602,132700,14914545,745,745,745,745,0
|
|
20230602,132600,14914545,745,745,745,745,0
|
|
20230602,132500,14914545,745,745,745,745,0
|
|
20230602,132400,14914545,745,745,745,745,0
|
|
20230602,132300,14914545,745,745,745,745,0
|
|
20230602,132200,14914545,745,745,745,745,0
|
|
20230602,132100,14914545,745,745,745,745,0
|
|
20230602,132000,14914545,745,745,745,745,0
|
|
20230602,131900,14914545,745,745,745,745,1
|
|
20230602,131800,14913800,743,743,743,743,0
|
|
20230602,131700,14913800,743,743,743,743,2000
|
|
20230602,131600,13427800,745,745,745,745,0
|
|
20230602,131500,13427800,745,745,745,745,0
|
|
20230602,131400,13427800,745,745,745,745,0
|
|
20230602,131300,13427800,745,745,745,745,0
|
|
20230602,131200,13427800,745,745,745,745,0
|
|
20230602,131100,13427800,745,745,745,745,0
|
|
20230602,131000,13427800,745,745,745,745,14
|
|
20230602,130900,13417370,745,745,745,745,0
|
|
20230602,130800,13417370,745,745,745,745,0
|
|
20230602,130700,13417370,745,745,745,745,0
|
|
20230602,130600,13417370,745,745,745,745,19
|
|
20230602,130500,13403215,746,746,746,746,0
|
|
20230602,130400,13403215,746,746,746,746,0
|
|
20230602,130300,13403215,746,746,746,746,0
|
|
20230602,130200,13403215,746,746,746,746,0
|
|
20230602,130100,13403215,746,746,746,746,0
|
|
20230602,130000,13403215,746,746,746,746,13
|
|
20230602,125900,13393517,745,745,745,745,11
|
|
20230602,125800,13385322,745,745,745,745,20
|
|
20230602,125700,13370422,743,743,743,743,0
|
|
20230602,125600,13370422,743,743,743,743,0
|
|
20230602,125500,13370422,743,743,743,743,0
|
|
20230602,125400,13370422,743,743,743,743,0
|
|
20230602,125300,13370422,743,743,743,743,0
|
|
20230602,125200,13370422,743,743,743,743,0
|
|
20230602,125100,13370422,743,743,743,743,0
|
|
20230602,125000,13370422,743,743,743,743,0
|
|
20230602,124900,13370422,743,743,743,743,220
|
|
20230602,124800,13206962,743,743,743,743,0
|
|
20230602,124700,13206962,743,743,743,743,0
|
|
20230602,124600,13206962,743,743,743,743,0
|
|
20230602,124500,13206962,743,743,743,743,63
|
|
20230602,124400,13160153,745,745,745,745,0
|
|
20230602,124300,13160153,745,745,745,745,0
|
|
20230602,124200,13160153,745,745,745,745,0
|
|
20230602,124100,13160153,745,745,745,745,0
|
|
20230602,124000,13160153,745,745,745,745,0
|
|
20230602,123900,13160153,745,745,745,745,0
|
|
20230602,123800,13160153,745,745,745,745,0
|
|
20230602,123700,13160153,745,745,745,745,0
|
|
20230602,123600,13160153,745,745,745,745,0
|
|
20230602,123500,13160153,745,745,745,745,11
|
|
20230602,123400,13151958,745,745,745,745,0
|
|
20230602,123300,13151958,745,745,745,745,24
|
|
20230602,123200,13134078,748,748,748,748,0
|
|
20230602,123100,13134078,748,748,748,748,0
|
|
20230602,123000,13134078,748,748,748,748,0
|
|
20230602,122900,13134078,748,748,748,748,0
|
|
20230602,122800,13134078,748,748,748,748,0
|
|
20230602,122700,13134078,748,748,748,748,0
|
|
20230602,122600,13134078,748,748,748,748,0
|
|
20230602,122500,13134078,748,748,748,748,0
|
|
20230602,122400,13134078,748,748,748,748,0
|
|
20230602,122300,13134078,748,745,748,745,39
|
|
20230602,122200,13105020,745,745,745,745,0
|
|
20230602,122100,13105020,745,745,745,745,0
|
|
20230602,122000,13105020,745,745,745,745,0
|
|
20230602,121900,13105020,745,745,745,745,0
|
|
20230602,121800,13105020,745,745,745,745,0
|
|
20230602,121700,13105020,745,745,745,745,0
|
|
20230602,121600,13105020,745,745,745,745,0
|
|
20230602,121500,13105020,745,744,745,744,3000
|
|
20230602,121400,10870789,744,744,744,744,0
|
|
20230602,121300,10870789,744,744,744,744,3000
|
|
20230602,121200,8638789,744,744,744,744,0
|
|
20230602,121100,8638789,744,744,744,744,0
|
|
20230602,121000,8638789,744,744,744,744,0
|
|
20230602,120900,8638789,744,744,744,744,2
|
|
20230602,120800,8637301,744,744,744,744,0
|
|
20230602,120700,8637301,744,744,744,744,0
|
|
20230602,120600,8637301,744,744,744,744,0
|
|
20230602,120500,8637301,744,744,744,744,0
|
|
20230602,120400,8637301,744,744,744,744,0
|
|
20230602,120300,8637301,744,744,744,744,0
|
|
20230602,120200,8637301,744,744,744,744,2
|
|
20230602,120100,8635813,743,743,743,743,0
|
|
20230602,120000,8635813,743,743,743,743,0
|
|
20230602,115900,8635813,743,743,743,743,0
|
|
20230602,115800,8635813,743,743,743,743,0
|
|
20230602,115700,8635813,743,743,743,743,0
|
|
20230602,115600,8635813,743,743,743,743,0
|
|
20230602,115500,8635813,743,743,743,743,0
|
|
20230602,115400,8635813,743,743,743,743,0
|
|
20230602,115300,8635813,743,743,743,743,0
|
|
20230602,115200,8635813,743,743,743,743,0
|
|
20230602,115100,8635813,743,743,743,743,0
|
|
20230602,115000,8635813,743,743,743,743,0
|
|
20230602,114900,8635813,743,743,743,743,0
|
|
20230602,114800,8635813,743,743,743,743,0
|
|
20230602,114700,8635813,743,743,743,743,0
|
|
20230602,114600,8635813,743,743,743,743,0
|
|
20230602,114500,8635813,743,743,743,743,0
|
|
20230602,114400,8635813,743,743,743,743,0
|
|
20230602,114300,8635813,743,744,744,743,1373
|
|
20230602,114200,7615646,744,744,744,744,0
|
|
20230602,114100,7615646,744,744,744,744,0
|
|
20230602,114000,7615646,744,744,744,744,0
|
|
20230602,113900,7615646,744,744,744,744,1
|
|
20230602,113800,7614902,743,743,743,743,0
|
|
20230602,113700,7614902,743,743,743,743,0
|
|
20230602,113600,7614902,743,743,743,743,0
|
|
20230602,113500,7614902,743,743,743,743,300
|
|
20230602,113400,7392002,743,743,743,743,0
|
|
20230602,113300,7392002,743,743,743,743,0
|
|
20230602,113200,7392002,743,743,743,743,0
|
|
20230602,113100,7392002,743,743,743,743,850
|
|
20230602,113000,6760452,743,743,743,743,0
|
|
20230602,112900,6760452,743,743,743,743,0
|
|
20230602,112800,6760452,743,743,743,743,0
|
|
20230602,112700,6760452,743,743,743,743,1
|
|
20230602,112600,6759709,743,743,743,743,0
|
|
20230602,112500,6759709,743,743,743,743,0
|
|
20230602,112400,6759709,743,743,743,743,0
|
|
20230602,112300,6759709,743,743,743,743,0
|
|
20230602,112200,6759709,743,743,743,743,0
|
|
20230602,112100,6759709,743,743,743,743,0
|
|
20230602,112000,6759709,743,743,743,743,0
|
|
20230602,111900,6759709,743,743,743,743,0
|
|
20230602,111800,6759709,743,743,743,743,0
|
|
20230602,111700,6759709,743,743,743,743,0
|
|
20230602,111600,6759709,743,743,743,743,0
|
|
20230602,111500,6759709,743,743,743,743,0
|
|
20230602,111400,6759709,743,743,743,743,0
|
|
20230602,111300,6759709,743,743,743,743,0
|
|
20230602,111200,6759709,743,743,743,743,0
|
|
20230602,111100,6759709,743,744,744,743,497
|
|
20230602,111000,6390238,744,744,744,744,0
|
|
20230602,110900,6390238,744,744,744,744,0
|
|
20230602,110800,6390238,744,744,744,744,0
|
|
20230602,110700,6390238,744,744,744,744,0
|
|
20230602,110600,6390238,744,744,744,744,0
|
|
20230602,110500,6390238,744,744,744,744,0
|
|
20230602,110400,6390238,744,744,744,744,1
|
|
20230602,110300,6389494,743,743,743,743,0
|
|
20230602,110200,6389494,743,743,743,743,0
|
|
20230602,110100,6389494,743,743,743,743,7
|
|
20230602,110000,6384293,744,744,744,744,0
|
|
20230602,105900,6384293,744,744,744,744,0
|
|
20230602,105800,6384293,744,744,744,744,0
|
|
20230602,105700,6384293,744,744,744,744,5
|
|
20230602,105600,6380573,744,744,744,744,0
|
|
20230602,105500,6380573,744,744,744,744,0
|
|
20230602,105400,6380573,744,744,744,744,0
|
|
20230602,105300,6380573,744,744,744,744,0
|
|
20230602,105200,6380573,744,744,744,744,0
|
|
20230602,105100,6380573,744,744,744,744,0
|
|
20230602,105000,6380573,744,744,744,744,0
|
|
20230602,104900,6380573,744,744,744,744,0
|
|
20230602,104800,6380573,744,744,744,744,0
|
|
20230602,104700,6380573,744,744,744,744,0
|
|
20230602,104600,6380573,744,744,744,744,0
|
|
20230602,104500,6380573,744,744,744,744,0
|
|
20230602,104400,6380573,744,744,744,744,0
|
|
20230602,104300,6380573,744,744,744,744,0
|
|
20230602,104200,6380573,744,744,744,744,0
|
|
20230602,104100,6380573,744,744,744,744,0
|
|
20230602,104000,6380573,744,744,744,744,0
|
|
20230602,103900,6380573,744,744,744,744,0
|
|
20230602,103800,6380573,744,744,744,744,0
|
|
20230602,103700,6380573,744,744,744,744,0
|
|
20230602,103600,6380573,744,744,744,744,0
|
|
20230602,103500,6380573,744,744,744,744,0
|
|
20230602,103400,6380573,744,744,744,744,0
|
|
20230602,103300,6380573,744,744,744,744,1
|
|
20230602,103200,6379829,743,743,743,743,59
|
|
20230602,103100,6335992,743,743,743,743,0
|
|
20230602,103000,6335992,743,743,743,743,0
|
|
20230602,102900,6335992,743,743,743,743,0
|
|
20230602,102800,6335992,743,743,743,743,87
|
|
20230602,102700,6271351,744,744,744,744,0
|
|
20230602,102600,6271351,744,744,744,744,0
|
|
20230602,102500,6271351,744,744,744,744,0
|
|
20230602,102400,6271351,744,744,744,744,0
|
|
20230602,102300,6271351,744,744,744,744,1
|
|
20230602,102200,6270607,743,743,743,743,4
|
|
20230602,102100,6267635,745,745,745,745,0
|
|
20230602,102000,6267635,745,745,745,745,0
|
|
20230602,101900,6267635,745,745,745,745,0
|
|
20230602,101800,6267635,745,745,745,745,0
|
|
20230602,101700,6267635,745,744,745,744,4
|
|
20230602,101600,6264657,743,743,743,743,0
|
|
20230602,101500,6264657,743,743,743,743,50
|
|
20230602,101400,6227507,745,745,745,745,0
|
|
20230602,101300,6227507,745,743,745,743,1285
|
|
20230602,101200,5272750,745,745,745,745,0
|
|
20230602,101100,5272750,745,745,745,745,0
|
|
20230602,101000,5272750,745,745,745,745,0
|
|
20230602,100900,5272750,745,745,745,745,0
|
|
20230602,100800,5272750,745,745,745,745,0
|
|
20230602,100700,5272750,745,745,745,745,41
|
|
20230602,100600,5242205,745,745,745,745,0
|
|
20230602,100500,5242205,745,745,745,745,0
|
|
20230602,100400,5242205,745,745,745,745,0
|
|
20230602,100300,5242205,745,745,745,745,0
|
|
20230602,100200,5242205,745,745,745,745,0
|
|
20230602,100100,5242205,745,745,745,745,0
|
|
20230602,100000,5242205,745,745,745,745,0
|
|
20230602,095900,5242205,745,745,745,745,0
|
|
20230602,095800,5242205,745,745,745,745,0
|
|
20230602,095700,5242205,745,745,745,745,0
|
|
20230602,095600,5242205,745,745,745,745,0
|
|
20230602,095500,5242205,745,745,745,745,0
|
|
20230602,095400,5242205,745,745,745,745,0
|
|
20230602,095300,5242205,745,745,745,745,15
|
|
20230602,095200,5231030,745,745,745,745,0
|
|
20230602,095100,5231030,745,745,745,745,0
|
|
20230602,095000,5231030,745,745,745,745,0
|
|
20230602,094900,5231030,745,745,745,745,0
|
|
20230602,094800,5231030,745,745,745,745,10
|
|
20230602,094700,5223580,745,745,745,745,10
|
|
20230602,094600,5216130,745,745,745,745,0
|
|
20230602,094500,5216130,745,745,745,745,0
|
|
20230602,094400,5216130,745,745,745,745,0
|
|
20230602,094300,5216130,745,745,745,745,0
|
|
20230602,094200,5216130,745,745,745,745,0
|
|
20230602,094100,5216130,745,745,745,745,0
|
|
20230602,094000,5216130,745,745,745,745,7
|
|
20230602,093900,5210915,746,746,746,746,0
|
|
20230602,093800,5210915,746,746,746,746,0
|
|
20230602,093700,5210915,746,746,746,746,0
|
|
20230602,093600,5210915,746,746,746,746,0
|
|
20230602,093500,5210915,746,745,746,745,13
|
|
20230602,093400,5201221,745,745,745,745,1
|
|
20230602,093300,5200476,743,746,746,743,5500
|
|
20230602,093200,1106965,748,748,748,748,0
|
|
20230602,093100,1106965,748,748,748,748,0
|
|
20230602,093000,1106965,748,748,748,748,1
|
|
20230602,092900,1106217,750,750,750,750,0
|
|
20230602,092800,1106217,750,750,750,750,0
|
|
20230602,092700,1106217,750,750,750,750,0
|
|
20230602,092600,1106217,750,750,750,750,0
|
|
20230602,092500,1106217,750,750,750,750,0
|
|
20230602,092400,1106217,750,750,750,750,1111
|
|
20230602,092300,272967,750,750,750,750,0
|
|
20230602,092200,272967,750,750,750,750,0
|
|
20230602,092100,272967,750,750,750,750,0
|
|
20230602,092000,272967,750,750,750,750,0
|
|
20230602,091900,272967,750,750,750,750,0
|
|
20230602,091800,272967,750,750,750,750,1
|
|
20230602,091700,272217,744,744,744,744,0
|
|
20230602,091600,272217,744,744,744,744,0
|
|
20230602,091500,272217,744,744,744,744,0
|
|
20230602,091400,272217,744,744,744,744,0
|
|
20230602,091300,272217,744,744,744,744,120
|
|
20230602,091200,182937,744,744,744,744,0
|
|
20230602,091100,182937,744,744,744,744,0
|
|
20230602,091000,182937,744,744,744,744,0
|
|
20230602,090900,182937,744,750,750,744,137
|
|
20230602,090800,80199,750,750,750,750,0
|
|
20230602,090700,80199,750,750,750,750,0
|
|
20230602,090600,80199,750,750,750,750,0
|
|
20230602,090500,80199,750,746,750,746,10
|
|
20230602,090400,72703,741,741,741,741,0
|
|
20230602,090300,72703,741,741,741,741,0
|
|
20230602,090200,72703,741,741,741,741,0
|
|
20230602,090100,72703,741,743,743,741,6
|
|
20230602,090000,68250,750,750,750,750,91
|