746 lines
32 KiB
CSV
746 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,212300,351595077,290,290,290,290,15335
|
|
20230602,212200,351595077,290,290,290,290,0
|
|
20230602,212100,351595077,290,290,290,290,0
|
|
20230602,212000,351595077,290,290,290,290,0
|
|
20230602,211900,351595077,290,290,290,290,0
|
|
20230602,211800,351595077,290,290,290,290,0
|
|
20230602,211700,351595077,290,290,290,290,0
|
|
20230602,211600,351595077,290,290,290,290,0
|
|
20230602,211500,351595077,290,290,290,290,0
|
|
20230602,211400,351595077,290,290,290,290,0
|
|
20230602,211300,351595077,290,290,290,290,0
|
|
20230602,211200,351595077,290,290,290,290,0
|
|
20230602,211100,351595077,290,290,290,290,0
|
|
20230602,211000,351595077,290,290,290,290,0
|
|
20230602,210900,351595077,290,290,290,290,0
|
|
20230602,210800,351595077,290,290,290,290,0
|
|
20230602,210700,351595077,290,290,290,290,0
|
|
20230602,210600,351595077,290,290,290,290,0
|
|
20230602,210500,351595077,290,290,290,290,0
|
|
20230602,210400,351595077,290,290,290,290,0
|
|
20230602,210300,351595077,290,290,290,290,0
|
|
20230602,210200,351595077,290,290,290,290,0
|
|
20230602,210100,351595077,290,290,290,290,0
|
|
20230602,210000,351595077,290,290,290,290,0
|
|
20230602,205900,351595077,290,290,290,290,0
|
|
20230602,205800,351595077,290,290,290,290,0
|
|
20230602,205700,351595077,290,290,290,290,0
|
|
20230602,205600,351595077,290,290,290,290,0
|
|
20230602,205500,351595077,290,290,290,290,0
|
|
20230602,205400,351595077,290,290,290,290,0
|
|
20230602,205300,351595077,290,290,290,290,15335
|
|
20230602,205200,351595077,290,290,290,290,0
|
|
20230602,205100,351595077,290,290,290,290,0
|
|
20230602,205000,351595077,290,290,290,290,0
|
|
20230602,204900,351595077,290,290,290,290,0
|
|
20230602,204800,351595077,290,290,290,290,0
|
|
20230602,204700,351595077,290,290,290,290,0
|
|
20230602,204600,351595077,290,290,290,290,0
|
|
20230602,204500,351595077,290,290,290,290,0
|
|
20230602,204400,351595077,290,290,290,290,0
|
|
20230602,204300,351595077,290,290,290,290,0
|
|
20230602,204200,351595077,290,290,290,290,0
|
|
20230602,204100,351595077,290,290,290,290,0
|
|
20230602,204000,351595077,290,290,290,290,0
|
|
20230602,203900,351595077,290,290,290,290,0
|
|
20230602,203800,351595077,290,290,290,290,0
|
|
20230602,203700,351595077,290,290,290,290,0
|
|
20230602,203600,351595077,290,290,290,290,0
|
|
20230602,203500,351595077,290,290,290,290,0
|
|
20230602,203400,351595077,290,290,290,290,0
|
|
20230602,203300,351595077,290,290,290,290,0
|
|
20230602,203200,351595077,290,290,290,290,0
|
|
20230602,203100,351595077,290,290,290,290,0
|
|
20230602,203000,351595077,290,290,290,290,0
|
|
20230602,202900,351595077,290,290,290,290,0
|
|
20230602,202800,351595077,290,290,290,290,0
|
|
20230602,202700,351595077,290,290,290,290,0
|
|
20230602,202600,351595077,290,290,290,290,0
|
|
20230602,202500,351595077,290,290,290,290,0
|
|
20230602,202400,351595077,290,290,290,290,0
|
|
20230602,202300,351595077,290,290,290,290,15335
|
|
20230602,202200,351595077,290,290,290,290,0
|
|
20230602,202100,351595077,290,290,290,290,0
|
|
20230602,202000,351595077,290,290,290,290,0
|
|
20230602,201900,351595077,290,290,290,290,0
|
|
20230602,201800,351595077,290,290,290,290,0
|
|
20230602,201700,351595077,290,290,290,290,0
|
|
20230602,201600,351595077,290,290,290,290,0
|
|
20230602,201500,351595077,290,290,290,290,0
|
|
20230602,201400,351595077,290,290,290,290,0
|
|
20230602,201300,351595077,290,290,290,290,0
|
|
20230602,201200,351595077,290,290,290,290,0
|
|
20230602,201100,351595077,290,290,290,290,0
|
|
20230602,201000,351595077,290,290,290,290,0
|
|
20230602,200900,351595077,290,290,290,290,0
|
|
20230602,200800,351595077,290,290,290,290,0
|
|
20230602,200700,351595077,290,290,290,290,0
|
|
20230602,200600,351595077,290,290,290,290,0
|
|
20230602,200500,351595077,290,290,290,290,0
|
|
20230602,200400,351595077,290,290,290,290,0
|
|
20230602,200300,351595077,290,290,290,290,0
|
|
20230602,200200,351595077,290,290,290,290,0
|
|
20230602,200100,351595077,290,290,290,290,0
|
|
20230602,200000,351595077,290,290,290,290,0
|
|
20230602,195900,351595077,290,290,290,290,0
|
|
20230602,195800,351595077,290,290,290,290,0
|
|
20230602,195700,351595077,290,290,290,290,0
|
|
20230602,195600,351595077,290,290,290,290,0
|
|
20230602,195500,351595077,290,290,290,290,0
|
|
20230602,195400,351595077,290,290,290,290,0
|
|
20230602,195300,351595077,290,290,290,290,15335
|
|
20230602,195200,351595077,290,290,290,290,0
|
|
20230602,195100,351595077,290,290,290,290,0
|
|
20230602,195000,351595077,290,290,290,290,0
|
|
20230602,194900,351595077,290,290,290,290,0
|
|
20230602,194800,351595077,290,290,290,290,0
|
|
20230602,194700,351595077,290,290,290,290,0
|
|
20230602,194600,351595077,290,290,290,290,0
|
|
20230602,194500,351595077,290,290,290,290,0
|
|
20230602,194400,351595077,290,290,290,290,0
|
|
20230602,194300,351595077,290,290,290,290,0
|
|
20230602,194200,351595077,290,290,290,290,0
|
|
20230602,194100,351595077,290,290,290,290,0
|
|
20230602,194000,351595077,290,290,290,290,0
|
|
20230602,193900,351595077,290,290,290,290,0
|
|
20230602,193800,351595077,290,290,290,290,0
|
|
20230602,193700,351595077,290,290,290,290,0
|
|
20230602,193600,351595077,290,290,290,290,0
|
|
20230602,193500,351595077,290,290,290,290,0
|
|
20230602,193400,351595077,290,290,290,290,0
|
|
20230602,193300,351595077,290,290,290,290,0
|
|
20230602,193200,351595077,290,290,290,290,0
|
|
20230602,193100,351595077,290,290,290,290,0
|
|
20230602,193000,351595077,290,290,290,290,0
|
|
20230602,192900,351595077,290,290,290,290,0
|
|
20230602,192800,351595077,290,290,290,290,0
|
|
20230602,192700,351595077,290,290,290,290,0
|
|
20230602,192600,351595077,290,290,290,290,0
|
|
20230602,192500,351595077,290,290,290,290,0
|
|
20230602,192400,351595077,290,290,290,290,0
|
|
20230602,192300,351595077,290,290,290,290,15335
|
|
20230602,192200,351595077,290,290,290,290,0
|
|
20230602,192100,351595077,290,290,290,290,0
|
|
20230602,192000,351595077,290,290,290,290,0
|
|
20230602,191900,351595077,290,290,290,290,0
|
|
20230602,191800,351595077,290,290,290,290,0
|
|
20230602,191700,351595077,290,290,290,290,0
|
|
20230602,191600,351595077,290,290,290,290,0
|
|
20230602,191500,351595077,290,290,290,290,0
|
|
20230602,191400,351595077,290,290,290,290,0
|
|
20230602,191300,351595077,290,290,290,290,0
|
|
20230602,191200,351595077,290,290,290,290,0
|
|
20230602,191100,351595077,290,290,290,290,0
|
|
20230602,191000,351595077,290,290,290,290,0
|
|
20230602,190900,351595077,290,290,290,290,0
|
|
20230602,190800,351595077,290,290,290,290,0
|
|
20230602,190700,351595077,290,290,290,290,0
|
|
20230602,190600,351595077,290,290,290,290,0
|
|
20230602,190500,351595077,290,290,290,290,0
|
|
20230602,190400,351595077,290,290,290,290,0
|
|
20230602,190300,351595077,290,290,290,290,0
|
|
20230602,190200,351595077,290,290,290,290,0
|
|
20230602,190100,351595077,290,290,290,290,0
|
|
20230602,190000,351595077,290,290,290,290,0
|
|
20230602,185900,351595077,290,290,290,290,0
|
|
20230602,185800,351595077,290,290,290,290,0
|
|
20230602,185700,351595077,290,290,290,290,0
|
|
20230602,185600,351595077,290,290,290,290,0
|
|
20230602,185500,351595077,290,290,290,290,0
|
|
20230602,185400,351595077,290,290,290,290,0
|
|
20230602,185300,351595077,290,290,290,290,15335
|
|
20230602,185200,351595077,290,290,290,290,0
|
|
20230602,185100,351595077,290,290,290,290,0
|
|
20230602,185000,351595077,290,290,290,290,0
|
|
20230602,184900,351595077,290,290,290,290,0
|
|
20230602,184800,351595077,290,290,290,290,0
|
|
20230602,184700,351595077,290,290,290,290,0
|
|
20230602,184600,351595077,290,290,290,290,0
|
|
20230602,184500,351595077,290,290,290,290,0
|
|
20230602,184400,351595077,290,290,290,290,0
|
|
20230602,184300,351595077,290,290,290,290,0
|
|
20230602,184200,351595077,290,290,290,290,0
|
|
20230602,184100,351595077,290,290,290,290,0
|
|
20230602,184000,351595077,290,290,290,290,0
|
|
20230602,183900,351595077,290,290,290,290,0
|
|
20230602,183800,351595077,290,290,290,290,0
|
|
20230602,183700,351595077,290,290,290,290,0
|
|
20230602,183600,351595077,290,290,290,290,0
|
|
20230602,183500,351595077,290,290,290,290,0
|
|
20230602,183400,351595077,290,290,290,290,0
|
|
20230602,183300,351595077,290,290,290,290,0
|
|
20230602,183200,351595077,290,290,290,290,0
|
|
20230602,183100,351595077,290,290,290,290,0
|
|
20230602,183000,351595077,290,290,290,290,0
|
|
20230602,182900,351595077,290,290,290,290,0
|
|
20230602,182800,351595077,290,290,290,290,0
|
|
20230602,182700,351595077,290,290,290,290,0
|
|
20230602,182600,351595077,290,290,290,290,0
|
|
20230602,182500,351595077,290,290,290,290,0
|
|
20230602,182400,351595077,290,290,290,290,0
|
|
20230602,182300,351595077,290,290,290,290,15335
|
|
20230602,182200,351595077,290,290,290,290,0
|
|
20230602,182100,351595077,290,290,290,290,0
|
|
20230602,182000,351595077,290,290,290,290,0
|
|
20230602,181900,351595077,290,290,290,290,0
|
|
20230602,181800,351595077,290,290,290,290,0
|
|
20230602,181700,351595077,290,290,290,290,0
|
|
20230602,181600,351595077,290,290,290,290,0
|
|
20230602,181500,351595077,290,290,290,290,0
|
|
20230602,181400,351595077,290,290,290,290,0
|
|
20230602,181300,351595077,290,290,290,290,0
|
|
20230602,181200,351595077,290,290,290,290,0
|
|
20230602,181100,351595077,290,290,290,290,0
|
|
20230602,181000,351595077,290,290,290,290,0
|
|
20230602,180900,351595077,290,290,290,290,0
|
|
20230602,180800,351595077,290,290,290,290,0
|
|
20230602,180700,351595077,290,290,290,290,0
|
|
20230602,180600,351595077,290,290,290,290,0
|
|
20230602,180500,351595077,290,290,290,290,0
|
|
20230602,180400,351595077,290,290,290,290,0
|
|
20230602,180300,351595077,290,290,290,290,0
|
|
20230602,180200,351595077,290,290,290,290,0
|
|
20230602,180100,351595077,290,290,290,290,0
|
|
20230602,180000,351595077,290,290,290,290,0
|
|
20230602,175900,351595077,290,290,290,290,0
|
|
20230602,175800,351595077,290,290,290,290,0
|
|
20230602,175700,351595077,290,290,290,290,0
|
|
20230602,175600,351595077,290,290,290,290,0
|
|
20230602,175500,351595077,290,290,290,290,0
|
|
20230602,175400,351595077,290,290,290,290,0
|
|
20230602,175300,351595077,290,290,290,290,15335
|
|
20230602,175200,351595077,290,290,290,290,0
|
|
20230602,175100,351595077,290,290,290,290,0
|
|
20230602,175000,351595077,290,290,290,290,0
|
|
20230602,174900,351595077,290,290,290,290,0
|
|
20230602,174800,351595077,290,290,290,290,0
|
|
20230602,174700,351595077,290,290,290,290,0
|
|
20230602,174600,351595077,290,290,290,290,0
|
|
20230602,174500,351595077,290,290,290,290,0
|
|
20230602,174400,351595077,290,290,290,290,0
|
|
20230602,174300,351595077,290,290,290,290,0
|
|
20230602,174200,351595077,290,290,290,290,0
|
|
20230602,174100,351595077,290,290,290,290,0
|
|
20230602,174000,351595077,290,290,290,290,0
|
|
20230602,173900,351595077,290,290,290,290,0
|
|
20230602,173800,351595077,290,290,290,290,0
|
|
20230602,173700,351595077,290,290,290,290,0
|
|
20230602,173600,351595077,290,290,290,290,0
|
|
20230602,173500,351595077,290,290,290,290,0
|
|
20230602,173400,351595077,290,290,290,290,0
|
|
20230602,173300,351595077,290,290,290,290,0
|
|
20230602,173200,351595077,290,290,290,290,0
|
|
20230602,173100,351595077,290,290,290,290,0
|
|
20230602,173000,351595077,290,290,290,290,0
|
|
20230602,172900,351595077,290,290,290,290,0
|
|
20230602,172800,351595077,290,290,290,290,0
|
|
20230602,172700,351595077,290,290,290,290,0
|
|
20230602,172600,351595077,290,290,290,290,0
|
|
20230602,172500,351595077,290,290,290,290,0
|
|
20230602,172400,351595077,290,290,290,290,0
|
|
20230602,172300,351595077,290,290,290,290,15335
|
|
20230602,172200,351595077,290,290,290,290,0
|
|
20230602,172100,351595077,290,290,290,290,0
|
|
20230602,172000,351595077,290,290,290,290,0
|
|
20230602,171900,351595077,290,290,290,290,0
|
|
20230602,171800,351595077,290,290,290,290,0
|
|
20230602,171700,351595077,290,290,290,290,0
|
|
20230602,171600,351595077,290,290,290,290,0
|
|
20230602,171500,351595077,290,290,290,290,0
|
|
20230602,171400,351595077,290,290,290,290,0
|
|
20230602,171300,351595077,290,290,290,290,0
|
|
20230602,171200,351595077,290,290,290,290,0
|
|
20230602,171100,351595077,290,290,290,290,0
|
|
20230602,171000,351595077,290,290,290,290,0
|
|
20230602,170900,351595077,290,290,290,290,0
|
|
20230602,170800,351595077,290,290,290,290,0
|
|
20230602,170700,351595077,290,290,290,290,0
|
|
20230602,170600,351595077,290,290,290,290,0
|
|
20230602,170500,351595077,290,290,290,290,0
|
|
20230602,170400,351595077,290,290,290,290,0
|
|
20230602,170300,351595077,290,290,290,290,0
|
|
20230602,170200,351595077,290,290,290,290,0
|
|
20230602,170100,351595077,290,290,290,290,0
|
|
20230602,170000,351595077,290,290,290,290,0
|
|
20230602,165900,351595077,290,290,290,290,0
|
|
20230602,165800,351595077,290,290,290,290,0
|
|
20230602,165700,351595077,290,290,290,290,0
|
|
20230602,165600,351595077,290,290,290,290,0
|
|
20230602,165500,351595077,290,290,290,290,0
|
|
20230602,165400,351595077,290,290,290,290,0
|
|
20230602,165300,351595077,290,290,290,290,15335
|
|
20230602,165200,351595077,290,290,290,290,0
|
|
20230602,165100,351595077,290,290,290,290,0
|
|
20230602,165000,351595077,290,290,290,290,0
|
|
20230602,164900,351595077,290,290,290,290,0
|
|
20230602,164800,351595077,290,290,290,290,0
|
|
20230602,164700,351595077,290,290,290,290,0
|
|
20230602,164600,351595077,290,290,290,290,0
|
|
20230602,164500,351595077,290,290,290,290,0
|
|
20230602,164400,351595077,290,290,290,290,0
|
|
20230602,164300,351595077,290,290,290,290,0
|
|
20230602,164200,351595077,290,290,290,290,0
|
|
20230602,164100,351595077,290,290,290,290,0
|
|
20230602,164000,351595077,290,290,290,290,0
|
|
20230602,163900,351595077,290,290,290,290,0
|
|
20230602,163800,351595077,290,290,290,290,0
|
|
20230602,163700,351595077,290,290,290,290,0
|
|
20230602,163600,351595077,290,290,290,290,0
|
|
20230602,163500,351595077,290,290,290,290,0
|
|
20230602,163400,351595077,290,290,290,290,0
|
|
20230602,163300,351595077,290,290,290,290,0
|
|
20230602,163200,351595077,290,290,290,290,0
|
|
20230602,163100,351595077,290,290,290,290,0
|
|
20230602,163000,351595077,290,290,290,290,0
|
|
20230602,162900,351595077,290,290,290,290,0
|
|
20230602,162800,351595077,290,290,290,290,0
|
|
20230602,162700,351595077,290,290,290,290,0
|
|
20230602,162600,351595077,290,290,290,290,0
|
|
20230602,162500,351595077,290,290,290,290,0
|
|
20230602,162400,351595077,290,290,290,290,0
|
|
20230602,162300,351595077,290,290,290,290,15335
|
|
20230602,162200,351595077,290,290,290,290,0
|
|
20230602,162100,351595077,290,290,290,290,0
|
|
20230602,162000,351595077,290,290,290,290,0
|
|
20230602,161900,351595077,290,290,290,290,0
|
|
20230602,161800,351595077,290,290,290,290,0
|
|
20230602,161700,351595077,290,290,290,290,0
|
|
20230602,161600,351595077,290,290,290,290,0
|
|
20230602,161500,351595077,290,290,290,290,0
|
|
20230602,161400,351595077,290,290,290,290,0
|
|
20230602,161300,351595077,290,290,290,290,0
|
|
20230602,161200,351595077,290,290,290,290,0
|
|
20230602,161100,351595077,290,290,290,290,0
|
|
20230602,161000,351595077,290,290,290,290,0
|
|
20230602,160900,351595077,290,290,290,290,0
|
|
20230602,160800,351595077,290,290,290,290,0
|
|
20230602,160700,351595077,290,290,290,290,0
|
|
20230602,160600,351595077,290,290,290,290,0
|
|
20230602,160500,351595077,290,290,290,290,0
|
|
20230602,160400,351595077,290,290,290,290,0
|
|
20230602,160300,351595077,290,290,290,290,0
|
|
20230602,160200,351595077,290,290,290,290,0
|
|
20230602,160100,351595077,290,290,290,290,0
|
|
20230602,160000,351595077,290,290,290,290,0
|
|
20230602,155900,351595077,290,290,290,290,0
|
|
20230602,155800,351595077,290,290,290,290,0
|
|
20230602,155700,351595077,290,290,290,290,0
|
|
20230602,155600,351595077,290,290,290,290,0
|
|
20230602,155500,351595077,290,290,290,290,0
|
|
20230602,155400,351595077,290,290,290,290,0
|
|
20230602,155300,351595077,290,290,290,290,15335
|
|
20230602,155200,351595077,290,290,290,290,0
|
|
20230602,155100,351595077,290,290,290,290,0
|
|
20230602,155000,351595077,290,290,290,290,0
|
|
20230602,154900,351595077,290,290,290,290,0
|
|
20230602,154800,351595077,290,290,290,290,0
|
|
20230602,154700,351595077,290,290,290,290,0
|
|
20230602,154600,351595077,290,290,290,290,0
|
|
20230602,154500,351595077,290,290,290,290,0
|
|
20230602,154400,351595077,290,290,290,290,0
|
|
20230602,154300,351595077,290,290,290,290,0
|
|
20230602,154200,351595077,290,290,290,290,0
|
|
20230602,154100,351595077,290,290,290,290,0
|
|
20230602,154000,351595077,290,290,290,290,0
|
|
20230602,153900,351595077,290,290,290,290,0
|
|
20230602,153800,351595077,290,290,290,290,0
|
|
20230602,153700,351595077,290,290,290,290,0
|
|
20230602,153600,351595077,290,290,290,290,0
|
|
20230602,153500,351595077,290,290,290,290,0
|
|
20230602,153400,351595077,290,290,290,290,0
|
|
20230602,153300,351595077,290,290,290,290,0
|
|
20230602,153200,351595077,290,290,290,290,0
|
|
20230602,153100,351595077,290,290,290,290,0
|
|
20230602,153000,351595077,290,290,290,290,15335
|
|
20230602,152900,347147927,291,291,291,291,0
|
|
20230602,152800,347147927,291,291,291,291,0
|
|
20230602,152700,347147927,291,291,291,291,0
|
|
20230602,152600,347147927,291,291,291,291,0
|
|
20230602,152500,347147927,291,291,291,291,0
|
|
20230602,152400,347147927,291,291,291,291,0
|
|
20230602,152300,347147927,291,291,291,291,0
|
|
20230602,152200,347147927,291,291,291,291,0
|
|
20230602,152100,347147927,291,291,291,291,0
|
|
20230602,152000,347147927,291,291,291,291,0
|
|
20230602,151900,347147927,291,295,295,289,87926
|
|
20230602,151800,321596210,292,294,295,292,8
|
|
20230602,151700,321593863,295,295,295,295,10
|
|
20230602,151600,321590913,292,292,295,292,112
|
|
20230602,151500,321558206,295,295,295,295,0
|
|
20230602,151400,321558206,295,295,295,295,1
|
|
20230602,151300,321557911,292,292,292,292,0
|
|
20230602,151200,321557911,292,292,292,292,1
|
|
20230602,151100,321557619,295,292,295,292,4
|
|
20230602,151000,321556442,292,292,292,292,0
|
|
20230602,150900,321556442,292,292,292,292,0
|
|
20230602,150800,321556442,292,292,295,292,1795
|
|
20230602,150700,321032299,295,292,295,292,2
|
|
20230602,150600,321031712,295,295,295,295,1
|
|
20230602,150500,321031417,292,295,295,292,2002
|
|
20230602,150400,320446829,292,293,295,292,20
|
|
20230602,150300,320440961,294,294,295,293,8
|
|
20230602,150200,320438611,295,295,295,293,1006
|
|
20230602,150100,320143843,292,293,293,292,4444
|
|
20230602,150000,318841985,293,293,293,293,0
|
|
20230602,145900,318841985,293,293,293,293,1
|
|
20230602,145800,318841692,295,294,295,294,500
|
|
20230602,145700,318694691,294,294,294,294,0
|
|
20230602,145600,318694691,294,293,294,293,208
|
|
20230602,145500,318633746,293,294,294,293,2
|
|
20230602,145400,318633159,293,294,294,293,2
|
|
20230602,145300,318632572,295,295,295,295,0
|
|
20230602,145200,318632572,295,295,295,295,0
|
|
20230602,145100,318632572,295,295,295,295,101
|
|
20230602,145000,318602777,295,295,295,293,26
|
|
20230602,144900,318595111,293,293,293,293,1
|
|
20230602,144800,318594818,295,295,295,295,56
|
|
20230602,144700,318578298,295,295,295,295,11
|
|
20230602,144600,318575053,294,294,294,294,0
|
|
20230602,144500,318575053,294,294,294,294,0
|
|
20230602,144400,318575053,294,295,295,294,25449
|
|
20230602,144300,311093046,294,294,294,294,1
|
|
20230602,144200,311092752,295,295,295,295,0
|
|
20230602,144100,311092752,295,295,295,295,1
|
|
20230602,144000,311092457,294,294,294,294,2100
|
|
20230602,143900,310475057,295,295,295,295,0
|
|
20230602,143800,310475057,295,295,295,295,12
|
|
20230602,143700,310471517,295,295,295,295,0
|
|
20230602,143600,310471517,295,295,295,295,0
|
|
20230602,143500,310471517,295,294,295,294,939
|
|
20230602,143400,310195415,294,294,294,294,4257
|
|
20230602,143300,308943857,294,295,295,294,5004
|
|
20230602,143200,307472677,294,294,294,294,0
|
|
20230602,143100,307472677,294,294,294,294,0
|
|
20230602,143000,307472677,294,294,294,294,5000
|
|
20230602,142900,306002677,294,294,294,294,5000
|
|
20230602,142800,304532677,295,295,295,295,0
|
|
20230602,142700,304532677,295,295,295,295,0
|
|
20230602,142600,304532677,295,295,295,295,500
|
|
20230602,142500,304385177,295,295,295,295,0
|
|
20230602,142400,304385177,295,295,295,295,0
|
|
20230602,142300,304385177,295,295,295,295,0
|
|
20230602,142200,304385177,295,295,295,295,0
|
|
20230602,142100,304385177,295,295,295,295,0
|
|
20230602,142000,304385177,295,295,295,295,0
|
|
20230602,141900,304385177,295,295,295,295,21
|
|
20230602,141800,304378982,295,295,295,295,0
|
|
20230602,141700,304378982,295,295,295,295,5
|
|
20230602,141600,304377507,294,294,294,294,5000
|
|
20230602,141500,302907507,295,295,295,295,0
|
|
20230602,141400,302907507,295,295,295,295,0
|
|
20230602,141300,302907507,295,295,295,295,0
|
|
20230602,141200,302907507,295,295,295,295,0
|
|
20230602,141100,302907507,295,295,295,295,0
|
|
20230602,141000,302907507,295,295,295,295,0
|
|
20230602,140900,302907507,295,295,295,295,10
|
|
20230602,140800,302904557,295,295,295,295,50
|
|
20230602,140700,302889807,295,294,295,294,4905
|
|
20230602,140600,301447681,294,294,294,294,0
|
|
20230602,140500,301447681,294,294,294,294,948
|
|
20230602,140400,301168969,295,295,295,294,14100
|
|
20230602,140300,297023469,295,295,295,295,13
|
|
20230602,140200,297019634,295,295,295,295,33
|
|
20230602,140100,297009899,295,295,295,295,0
|
|
20230602,140000,297009899,295,295,295,295,581
|
|
20230602,135900,296838504,295,295,295,295,0
|
|
20230602,135800,296838504,295,295,295,295,4872
|
|
20230602,135700,295401264,295,295,295,295,1
|
|
20230602,135600,295400969,295,295,295,295,20000
|
|
20230602,135500,289500969,295,295,295,295,0
|
|
20230602,135400,289500969,295,295,295,295,0
|
|
20230602,135300,289500969,295,295,295,295,0
|
|
20230602,135200,289500969,295,295,295,295,11636
|
|
20230602,135100,286068349,295,295,295,295,0
|
|
20230602,135000,286068349,295,295,295,295,0
|
|
20230602,134900,286068349,295,295,295,295,1
|
|
20230602,134800,286068054,295,295,295,295,0
|
|
20230602,134700,286068054,295,295,295,294,192
|
|
20230602,134600,286011591,294,295,295,294,1400
|
|
20230602,134500,285598991,294,294,294,294,0
|
|
20230602,134400,285598991,294,294,294,294,0
|
|
20230602,134300,285598991,294,294,294,294,0
|
|
20230602,134200,285598991,294,294,294,294,17
|
|
20230602,134100,285593993,294,294,294,294,0
|
|
20230602,134000,285593993,294,294,294,294,1
|
|
20230602,133900,285593699,295,295,295,295,10
|
|
20230602,133800,285590749,295,295,295,295,510
|
|
20230602,133700,285440299,295,295,295,295,10229
|
|
20230602,133600,282422744,295,295,295,295,0
|
|
20230602,133500,282422744,295,295,295,295,0
|
|
20230602,133400,282422744,295,296,296,295,40000
|
|
20230602,133300,270622636,296,296,296,296,3300
|
|
20230602,133200,269645836,297,297,297,297,177
|
|
20230602,133100,269593267,296,296,296,296,10
|
|
20230602,133000,269590307,297,297,297,297,0
|
|
20230602,132900,269590307,297,296,297,296,60
|
|
20230602,132800,269572506,297,297,297,297,0
|
|
20230602,132700,269572506,297,297,297,297,1
|
|
20230602,132600,269572209,297,296,297,296,93
|
|
20230602,132500,269544669,296,296,296,296,0
|
|
20230602,132400,269544669,296,296,296,296,10
|
|
20230602,132300,269541709,297,296,297,296,167
|
|
20230602,132200,269492260,297,296,297,296,1741
|
|
20230602,132100,268976923,296,295,296,295,13595
|
|
20230602,132000,264956263,295,295,295,295,1678
|
|
20230602,131900,264461253,295,295,295,295,1
|
|
20230602,131800,264460958,294,295,295,294,16
|
|
20230602,131700,264456243,295,295,295,295,0
|
|
20230602,131600,264456243,295,295,295,295,4524
|
|
20230602,131500,263121663,295,295,295,295,0
|
|
20230602,131400,263121663,295,295,295,295,6377
|
|
20230602,131300,261240448,295,295,295,295,1
|
|
20230602,131200,261240153,296,296,296,296,0
|
|
20230602,131100,261240153,296,296,296,296,418
|
|
20230602,131000,261116425,296,296,296,296,20
|
|
20230602,130900,261110505,296,296,296,296,0
|
|
20230602,130800,261110505,296,296,296,296,0
|
|
20230602,130700,261110505,296,297,297,296,215
|
|
20230602,130600,261046860,297,296,297,296,8124
|
|
20230602,130500,258642133,297,297,297,297,44
|
|
20230602,130400,258629065,296,296,296,296,143
|
|
20230602,130300,258586737,296,296,296,296,5000
|
|
20230602,130200,257106737,297,297,297,297,0
|
|
20230602,130100,257106737,297,296,297,296,60
|
|
20230602,130000,257088969,296,296,296,296,47
|
|
20230602,125900,257075057,297,296,297,296,6182
|
|
20230602,125800,255245151,295,295,295,295,7893
|
|
20230602,125700,252916716,295,295,295,295,0
|
|
20230602,125600,252916716,295,295,295,295,0
|
|
20230602,125500,252916716,295,295,295,295,0
|
|
20230602,125400,252916716,295,294,295,294,710
|
|
20230602,125300,252707476,295,295,295,295,25
|
|
20230602,125200,252700101,296,296,296,296,180
|
|
20230602,125100,252646821,296,294,296,294,183
|
|
20230602,125000,252593017,296,296,296,296,0
|
|
20230602,124900,252593017,296,296,296,296,0
|
|
20230602,124800,252593017,296,296,296,296,0
|
|
20230602,124700,252593017,296,296,296,296,0
|
|
20230602,124600,252593017,296,296,296,296,20
|
|
20230602,124500,252587097,296,296,296,296,500
|
|
20230602,124400,252439097,296,296,296,296,1000
|
|
20230602,124300,252143097,296,295,296,295,50000
|
|
20230602,124200,237373112,296,296,296,296,0
|
|
20230602,124100,237373112,296,296,296,296,0
|
|
20230602,124000,237373112,296,296,296,296,0
|
|
20230602,123900,237373112,296,296,296,296,0
|
|
20230602,123800,237373112,296,296,296,296,0
|
|
20230602,123700,237373112,296,295,296,295,500
|
|
20230602,123600,237225544,296,296,296,296,0
|
|
20230602,123500,237225544,296,296,296,296,0
|
|
20230602,123400,237225544,296,296,296,296,4
|
|
20230602,123300,237224360,296,296,296,296,0
|
|
20230602,123200,237224360,296,296,296,296,2000
|
|
20230602,123100,236632360,294,294,294,294,0
|
|
20230602,123000,236632360,294,294,294,294,7136
|
|
20230602,122900,234534376,296,296,296,296,0
|
|
20230602,122800,234534376,296,296,296,296,2
|
|
20230602,122700,234533784,296,295,296,295,18518
|
|
20230602,122600,229070968,295,295,295,294,10578
|
|
20230602,122500,225961017,294,294,295,294,1318
|
|
20230602,122400,225573521,294,296,296,294,3063
|
|
20230602,122300,224672981,296,295,296,295,2757
|
|
20230602,122200,223859660,296,297,297,296,45
|
|
20230602,122100,223846338,297,297,297,296,2367
|
|
20230602,122000,223143699,297,296,297,296,9543
|
|
20230602,121900,220316169,296,296,296,296,3
|
|
20230602,121800,220315281,296,296,296,296,0
|
|
20230602,121700,220315281,296,295,296,295,9420
|
|
20230602,121600,217536377,295,296,296,295,1245
|
|
20230602,121500,217169096,296,296,296,296,7180
|
|
20230602,121400,215043816,296,294,296,294,27119
|
|
20230602,121300,207041988,295,295,295,295,0
|
|
20230602,121200,207041988,295,295,295,295,0
|
|
20230602,121100,207041988,295,295,295,295,7
|
|
20230602,121000,207039923,294,294,294,294,0
|
|
20230602,120900,207039923,294,293,294,293,31468
|
|
20230602,120800,197802483,292,292,292,292,0
|
|
20230602,120700,197802483,292,292,292,292,104
|
|
20230602,120600,197772115,292,292,292,292,1
|
|
20230602,120500,197771823,293,293,293,293,0
|
|
20230602,120400,197771823,293,293,293,293,0
|
|
20230602,120300,197771823,293,293,293,293,1
|
|
20230602,120200,197771530,294,294,294,294,0
|
|
20230602,120100,197771530,294,294,294,294,0
|
|
20230602,120000,197771530,294,294,294,294,0
|
|
20230602,115900,197771530,294,294,294,294,120
|
|
20230602,115800,197736250,294,294,294,294,16505
|
|
20230602,115700,192883780,294,294,294,294,0
|
|
20230602,115600,192883780,294,294,294,294,25
|
|
20230602,115500,192876430,294,294,294,294,0
|
|
20230602,115400,192876430,294,294,294,294,0
|
|
20230602,115300,192876430,294,294,294,294,0
|
|
20230602,115200,192876430,294,294,294,294,0
|
|
20230602,115100,192876430,294,294,294,294,0
|
|
20230602,115000,192876430,294,294,294,294,1000
|
|
20230602,114900,192582430,294,294,294,294,2200
|
|
20230602,114800,191935630,294,293,294,293,9512
|
|
20230602,114700,189148604,294,293,294,293,12313
|
|
20230602,114600,185540872,292,293,293,292,20
|
|
20230602,114500,185535017,292,292,292,292,5
|
|
20230602,114400,185533557,293,293,293,293,46
|
|
20230602,114300,185520079,293,293,293,293,0
|
|
20230602,114200,185520079,293,293,293,293,56
|
|
20230602,114100,185503671,293,293,293,293,0
|
|
20230602,114000,185503671,293,293,293,293,5
|
|
20230602,113900,185502206,293,293,293,293,17
|
|
20230602,113800,185497225,293,293,293,293,0
|
|
20230602,113700,185497225,293,293,293,293,0
|
|
20230602,113600,185497225,293,293,293,293,0
|
|
20230602,113500,185497225,293,293,293,293,4
|
|
20230602,113400,185496053,293,293,293,293,0
|
|
20230602,113300,185496053,293,293,293,293,5
|
|
20230602,113200,185494588,293,294,294,292,1602
|
|
20230602,113100,185026801,294,293,294,292,33525
|
|
20230602,113000,175205970,293,292,293,292,27638
|
|
20230602,112900,167135673,289,290,290,289,53571
|
|
20230602,112800,151621397,292,291,292,291,7621
|
|
20230602,112700,149403655,291,291,291,291,210
|
|
20230602,112600,149342545,292,292,292,292,0
|
|
20230602,112500,149342545,292,290,292,290,5351
|
|
20230602,112400,147790258,290,290,290,290,0
|
|
20230602,112300,147790258,290,290,290,290,1
|
|
20230602,112200,147789968,290,290,290,290,0
|
|
20230602,112100,147789968,290,290,290,290,0
|
|
20230602,112000,147789968,290,290,290,290,0
|
|
20230602,111900,147789968,290,290,290,290,0
|
|
20230602,111800,147789968,290,290,290,290,0
|
|
20230602,111700,147789968,290,290,290,290,8
|
|
20230602,111600,147787648,292,292,292,292,0
|
|
20230602,111500,147787648,292,292,292,292,0
|
|
20230602,111400,147787648,292,292,292,292,18
|
|
20230602,111300,147782392,290,290,290,290,0
|
|
20230602,111200,147782392,290,290,290,290,0
|
|
20230602,111100,147782392,290,292,292,290,112476
|
|
20230602,111000,115136507,292,292,292,292,0
|
|
20230602,110900,115136507,292,292,292,292,0
|
|
20230602,110800,115136507,292,292,292,292,5541
|
|
20230602,110700,113518535,292,292,292,292,60
|
|
20230602,110600,113501015,292,292,292,292,0
|
|
20230602,110500,113501015,292,292,292,292,58
|
|
20230602,110400,113484079,292,292,292,292,2292
|
|
20230602,110300,112814815,291,291,291,291,378
|
|
20230602,110200,112704817,292,292,292,292,0
|
|
20230602,110100,112704817,292,292,292,292,0
|
|
20230602,110000,112704817,292,292,292,292,0
|
|
20230602,105900,112704817,292,292,292,292,0
|
|
20230602,105800,112704817,292,292,292,292,1399
|
|
20230602,105700,112296309,292,292,292,292,300
|
|
20230602,105600,112208709,291,291,291,291,500
|
|
20230602,105500,112063209,291,292,292,291,24233
|
|
20230602,105400,105004799,292,293,293,292,1348
|
|
20230602,105300,104611173,292,292,292,292,0
|
|
20230602,105200,104611173,292,292,292,292,5000
|
|
20230602,105100,103151173,292,292,294,292,32117
|
|
20230602,105000,93727238,292,292,292,292,1
|
|
20230602,104900,93726946,292,292,292,292,3424
|
|
20230602,104800,92727138,292,292,292,292,13
|
|
20230602,104700,92723342,292,292,292,292,3424
|
|
20230602,104600,91723534,292,292,292,292,25
|
|
20230602,104500,91716234,292,292,292,292,513
|
|
20230602,104400,91566438,292,292,292,292,305
|
|
20230602,104300,91477378,292,292,292,292,140
|
|
20230602,104200,91436498,292,292,292,292,1000
|
|
20230602,104100,91144498,292,291,292,291,976
|
|
20230602,104000,90859509,292,292,292,292,3426
|
|
20230602,103900,89859117,292,292,292,292,2
|
|
20230602,103800,89858533,292,292,292,292,6856
|
|
20230602,103700,87856581,292,292,292,292,3
|
|
20230602,103600,87855705,292,292,292,292,10892
|
|
20230602,103500,84675241,292,291,292,291,39130
|
|
20230602,103400,73259541,291,291,291,291,0
|
|
20230602,103300,73259541,291,291,291,291,3000
|
|
20230602,103200,72386541,291,291,291,291,0
|
|
20230602,103100,72386541,291,291,291,291,0
|
|
20230602,103000,72386541,291,291,291,291,0
|
|
20230602,102900,72386541,291,290,291,290,10889
|
|
20230602,102800,69226470,290,290,290,290,44
|
|
20230602,102700,69213710,291,291,291,291,11
|
|
20230602,102600,69210509,291,291,291,291,54
|
|
20230602,102500,69194795,291,291,291,291,0
|
|
20230602,102400,69194795,291,291,291,291,23
|
|
20230602,102300,69188102,290,290,290,290,0
|
|
20230602,102200,69188102,290,290,290,290,0
|
|
20230602,102100,69188102,290,290,290,290,0
|
|
20230602,102000,69188102,290,291,291,290,1154
|
|
20230602,101900,68852442,292,291,292,291,2
|
|
20230602,101800,68851859,292,291,292,291,9477
|
|
20230602,101700,66094039,291,291,291,291,1006
|
|
20230602,101600,65801293,291,291,291,291,0
|
|
20230602,101500,65801293,291,291,291,291,6
|
|
20230602,101400,65799547,291,290,291,290,3896
|
|
20230602,101300,64669699,290,290,290,290,0
|
|
20230602,101200,64669699,290,290,290,290,175
|
|
20230602,101100,64618949,290,290,290,290,1
|
|
20230602,101000,64618659,291,291,291,289,7665
|
|
20230602,100900,62388244,290,290,290,290,17934
|
|
20230602,100800,57187384,291,291,291,291,501
|
|
20230602,100700,57041593,290,290,290,290,1060
|
|
20230602,100600,56734193,291,291,291,291,297
|
|
20230602,100500,56647766,291,291,291,291,0
|
|
20230602,100400,56647766,291,291,291,291,1
|
|
20230602,100300,56647475,291,291,291,291,14155
|
|
20230602,100200,52528370,291,292,292,291,3
|
|
20230602,100100,52527496,291,292,292,291,685
|
|
20230602,100000,52327478,292,292,292,292,24
|
|
20230602,095900,52320470,292,292,292,292,0
|
|
20230602,095800,52320470,292,291,292,291,11
|
|
20230602,095700,52317259,292,292,292,292,0
|
|
20230602,095600,52317259,292,293,293,292,3633
|
|
20230602,095500,51256000,293,293,293,293,511
|
|
20230602,095400,51106277,293,292,293,292,321
|
|
20230602,095300,51012471,292,292,292,292,4000
|
|
20230602,095200,49844471,292,292,292,292,1
|
|
20230602,095100,49844179,291,291,291,291,5051
|
|
20230602,095000,48374338,292,292,292,292,50
|
|
20230602,094900,48359738,292,292,292,292,23
|
|
20230602,094800,48353022,292,292,292,292,2000
|
|
20230602,094700,47769022,292,291,292,290,6760
|
|
20230602,094600,45803016,292,294,294,292,2
|
|
20230602,094500,45802430,291,292,292,291,30
|
|
20230602,094400,45793697,294,294,294,294,10
|
|
20230602,094300,45790757,294,294,294,294,0
|
|
20230602,094200,45790757,294,293,294,293,82
|
|
20230602,094100,45766721,293,293,294,290,20040
|
|
20230602,094000,39885693,293,290,293,290,175
|
|
20230602,093900,39834424,293,290,293,290,7079
|
|
20230602,093800,37781430,290,292,292,290,1389
|
|
20230602,093700,37377486,292,292,293,292,7926
|
|
20230602,093600,35055863,293,293,293,293,10000
|
|
20230602,093500,32125863,293,293,294,292,2657
|
|
20230602,093400,31349605,293,291,293,291,3776
|
|
20230602,093300,30250780,290,290,290,290,150
|
|
20230602,093200,30207280,291,291,291,291,3389
|
|
20230602,093100,29221081,291,290,291,290,43
|
|
20230602,093000,29208584,290,292,294,290,31216
|
|
20230602,092900,20140078,292,294,294,292,79
|
|
20230602,092800,20116936,291,291,291,291,1222
|
|
20230602,092700,19761334,291,291,294,290,16871
|
|
20230602,092600,14848966,290,291,291,290,1007
|
|
20230602,092500,14556902,290,290,290,290,1
|
|
20230602,092400,14556612,290,291,291,290,860
|
|
20230602,092300,14306353,290,290,291,290,3
|
|
20230602,092200,14305482,290,290,290,290,440
|
|
20230602,092100,14177882,290,290,290,290,26
|
|
20230602,092000,14170342,290,290,291,290,2768
|
|
20230602,091900,13367611,290,291,291,290,1620
|
|
20230602,091800,12897800,291,291,291,291,609
|
|
20230602,091700,12720581,291,291,291,291,0
|
|
20230602,091600,12720581,291,291,291,291,0
|
|
20230602,091500,12720581,291,291,291,291,1001
|
|
20230602,091400,12429290,290,290,291,290,2160
|
|
20230602,091300,11802880,290,290,290,290,9319
|
|
20230602,091200,9100370,289,289,289,289,1133
|
|
20230602,091100,8772933,290,290,290,290,27
|
|
20230602,091000,8765103,290,290,290,289,2933
|
|
20230602,090900,7916452,290,289,290,289,1913
|
|
20230602,090800,7363585,290,290,290,290,22
|
|
20230602,090700,7357205,290,289,290,289,2302
|
|
20230602,090600,6689926,289,289,289,289,3933
|
|
20230602,090500,5553289,290,289,290,289,247
|
|
20230602,090400,5481898,289,290,290,289,246
|
|
20230602,090300,5410798,290,290,290,290,1022
|
|
20230602,090200,5114418,290,290,291,289,7125
|
|
20230602,090100,3041285,291,290,291,290,2176
|
|
20230602,090000,2410229,290,287,290,287,8398
|