776 lines
34 KiB
CSV
776 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,215300,153230812,713,713,713,713,2231
|
|
20230602,215200,153230812,713,713,713,713,0
|
|
20230602,215100,153230812,713,713,713,713,0
|
|
20230602,215000,153230812,713,713,713,713,0
|
|
20230602,214900,153230812,713,713,713,713,0
|
|
20230602,214800,153230812,713,713,713,713,0
|
|
20230602,214700,153230812,713,713,713,713,0
|
|
20230602,214600,153230812,713,713,713,713,0
|
|
20230602,214500,153230812,713,713,713,713,0
|
|
20230602,214400,153230812,713,713,713,713,0
|
|
20230602,214300,153230812,713,713,713,713,0
|
|
20230602,214200,153230812,713,713,713,713,0
|
|
20230602,214100,153230812,713,713,713,713,0
|
|
20230602,214000,153230812,713,713,713,713,0
|
|
20230602,213900,153230812,713,713,713,713,0
|
|
20230602,213800,153230812,713,713,713,713,0
|
|
20230602,213700,153230812,713,713,713,713,0
|
|
20230602,213600,153230812,713,713,713,713,0
|
|
20230602,213500,153230812,713,713,713,713,0
|
|
20230602,213400,153230812,713,713,713,713,0
|
|
20230602,213300,153230812,713,713,713,713,0
|
|
20230602,213200,153230812,713,713,713,713,0
|
|
20230602,213100,153230812,713,713,713,713,0
|
|
20230602,213000,153230812,713,713,713,713,0
|
|
20230602,212900,153230812,713,713,713,713,0
|
|
20230602,212800,153230812,713,713,713,713,0
|
|
20230602,212700,153230812,713,713,713,713,0
|
|
20230602,212600,153230812,713,713,713,713,0
|
|
20230602,212500,153230812,713,713,713,713,0
|
|
20230602,212400,153230812,713,713,713,713,0
|
|
20230602,212300,153230812,713,713,713,713,2231
|
|
20230602,212200,153230812,713,713,713,713,0
|
|
20230602,212100,153230812,713,713,713,713,0
|
|
20230602,212000,153230812,713,713,713,713,0
|
|
20230602,211900,153230812,713,713,713,713,0
|
|
20230602,211800,153230812,713,713,713,713,0
|
|
20230602,211700,153230812,713,713,713,713,0
|
|
20230602,211600,153230812,713,713,713,713,0
|
|
20230602,211500,153230812,713,713,713,713,0
|
|
20230602,211400,153230812,713,713,713,713,0
|
|
20230602,211300,153230812,713,713,713,713,0
|
|
20230602,211200,153230812,713,713,713,713,0
|
|
20230602,211100,153230812,713,713,713,713,0
|
|
20230602,211000,153230812,713,713,713,713,0
|
|
20230602,210900,153230812,713,713,713,713,0
|
|
20230602,210800,153230812,713,713,713,713,0
|
|
20230602,210700,153230812,713,713,713,713,0
|
|
20230602,210600,153230812,713,713,713,713,0
|
|
20230602,210500,153230812,713,713,713,713,0
|
|
20230602,210400,153230812,713,713,713,713,0
|
|
20230602,210300,153230812,713,713,713,713,0
|
|
20230602,210200,153230812,713,713,713,713,0
|
|
20230602,210100,153230812,713,713,713,713,0
|
|
20230602,210000,153230812,713,713,713,713,0
|
|
20230602,205900,153230812,713,713,713,713,0
|
|
20230602,205800,153230812,713,713,713,713,0
|
|
20230602,205700,153230812,713,713,713,713,0
|
|
20230602,205600,153230812,713,713,713,713,0
|
|
20230602,205500,153230812,713,713,713,713,0
|
|
20230602,205400,153230812,713,713,713,713,0
|
|
20230602,205300,153230812,713,713,713,713,2231
|
|
20230602,205200,153230812,713,713,713,713,0
|
|
20230602,205100,153230812,713,713,713,713,0
|
|
20230602,205000,153230812,713,713,713,713,0
|
|
20230602,204900,153230812,713,713,713,713,0
|
|
20230602,204800,153230812,713,713,713,713,0
|
|
20230602,204700,153230812,713,713,713,713,0
|
|
20230602,204600,153230812,713,713,713,713,0
|
|
20230602,204500,153230812,713,713,713,713,0
|
|
20230602,204400,153230812,713,713,713,713,0
|
|
20230602,204300,153230812,713,713,713,713,0
|
|
20230602,204200,153230812,713,713,713,713,0
|
|
20230602,204100,153230812,713,713,713,713,0
|
|
20230602,204000,153230812,713,713,713,713,0
|
|
20230602,203900,153230812,713,713,713,713,0
|
|
20230602,203800,153230812,713,713,713,713,0
|
|
20230602,203700,153230812,713,713,713,713,0
|
|
20230602,203600,153230812,713,713,713,713,0
|
|
20230602,203500,153230812,713,713,713,713,0
|
|
20230602,203400,153230812,713,713,713,713,0
|
|
20230602,203300,153230812,713,713,713,713,0
|
|
20230602,203200,153230812,713,713,713,713,0
|
|
20230602,203100,153230812,713,713,713,713,0
|
|
20230602,203000,153230812,713,713,713,713,0
|
|
20230602,202900,153230812,713,713,713,713,0
|
|
20230602,202800,153230812,713,713,713,713,0
|
|
20230602,202700,153230812,713,713,713,713,0
|
|
20230602,202600,153230812,713,713,713,713,0
|
|
20230602,202500,153230812,713,713,713,713,0
|
|
20230602,202400,153230812,713,713,713,713,0
|
|
20230602,202300,153230812,713,713,713,713,2231
|
|
20230602,202200,153230812,713,713,713,713,0
|
|
20230602,202100,153230812,713,713,713,713,0
|
|
20230602,202000,153230812,713,713,713,713,0
|
|
20230602,201900,153230812,713,713,713,713,0
|
|
20230602,201800,153230812,713,713,713,713,0
|
|
20230602,201700,153230812,713,713,713,713,0
|
|
20230602,201600,153230812,713,713,713,713,0
|
|
20230602,201500,153230812,713,713,713,713,0
|
|
20230602,201400,153230812,713,713,713,713,0
|
|
20230602,201300,153230812,713,713,713,713,0
|
|
20230602,201200,153230812,713,713,713,713,0
|
|
20230602,201100,153230812,713,713,713,713,0
|
|
20230602,201000,153230812,713,713,713,713,0
|
|
20230602,200900,153230812,713,713,713,713,0
|
|
20230602,200800,153230812,713,713,713,713,0
|
|
20230602,200700,153230812,713,713,713,713,0
|
|
20230602,200600,153230812,713,713,713,713,0
|
|
20230602,200500,153230812,713,713,713,713,0
|
|
20230602,200400,153230812,713,713,713,713,0
|
|
20230602,200300,153230812,713,713,713,713,0
|
|
20230602,200200,153230812,713,713,713,713,0
|
|
20230602,200100,153230812,713,713,713,713,0
|
|
20230602,200000,153230812,713,713,713,713,0
|
|
20230602,195900,153230812,713,713,713,713,0
|
|
20230602,195800,153230812,713,713,713,713,0
|
|
20230602,195700,153230812,713,713,713,713,0
|
|
20230602,195600,153230812,713,713,713,713,0
|
|
20230602,195500,153230812,713,713,713,713,0
|
|
20230602,195400,153230812,713,713,713,713,0
|
|
20230602,195300,153230812,713,713,713,713,2231
|
|
20230602,195200,153230812,713,713,713,713,0
|
|
20230602,195100,153230812,713,713,713,713,0
|
|
20230602,195000,153230812,713,713,713,713,0
|
|
20230602,194900,153230812,713,713,713,713,0
|
|
20230602,194800,153230812,713,713,713,713,0
|
|
20230602,194700,153230812,713,713,713,713,0
|
|
20230602,194600,153230812,713,713,713,713,0
|
|
20230602,194500,153230812,713,713,713,713,0
|
|
20230602,194400,153230812,713,713,713,713,0
|
|
20230602,194300,153230812,713,713,713,713,0
|
|
20230602,194200,153230812,713,713,713,713,0
|
|
20230602,194100,153230812,713,713,713,713,0
|
|
20230602,194000,153230812,713,713,713,713,0
|
|
20230602,193900,153230812,713,713,713,713,0
|
|
20230602,193800,153230812,713,713,713,713,0
|
|
20230602,193700,153230812,713,713,713,713,0
|
|
20230602,193600,153230812,713,713,713,713,0
|
|
20230602,193500,153230812,713,713,713,713,0
|
|
20230602,193400,153230812,713,713,713,713,0
|
|
20230602,193300,153230812,713,713,713,713,0
|
|
20230602,193200,153230812,713,713,713,713,0
|
|
20230602,193100,153230812,713,713,713,713,0
|
|
20230602,193000,153230812,713,713,713,713,0
|
|
20230602,192900,153230812,713,713,713,713,0
|
|
20230602,192800,153230812,713,713,713,713,0
|
|
20230602,192700,153230812,713,713,713,713,0
|
|
20230602,192600,153230812,713,713,713,713,0
|
|
20230602,192500,153230812,713,713,713,713,0
|
|
20230602,192400,153230812,713,713,713,713,0
|
|
20230602,192300,153230812,713,713,713,713,2231
|
|
20230602,192200,153230812,713,713,713,713,0
|
|
20230602,192100,153230812,713,713,713,713,0
|
|
20230602,192000,153230812,713,713,713,713,0
|
|
20230602,191900,153230812,713,713,713,713,0
|
|
20230602,191800,153230812,713,713,713,713,0
|
|
20230602,191700,153230812,713,713,713,713,0
|
|
20230602,191600,153230812,713,713,713,713,0
|
|
20230602,191500,153230812,713,713,713,713,0
|
|
20230602,191400,153230812,713,713,713,713,0
|
|
20230602,191300,153230812,713,713,713,713,0
|
|
20230602,191200,153230812,713,713,713,713,0
|
|
20230602,191100,153230812,713,713,713,713,0
|
|
20230602,191000,153230812,713,713,713,713,0
|
|
20230602,190900,153230812,713,713,713,713,0
|
|
20230602,190800,153230812,713,713,713,713,0
|
|
20230602,190700,153230812,713,713,713,713,0
|
|
20230602,190600,153230812,713,713,713,713,0
|
|
20230602,190500,153230812,713,713,713,713,0
|
|
20230602,190400,153230812,713,713,713,713,0
|
|
20230602,190300,153230812,713,713,713,713,0
|
|
20230602,190200,153230812,713,713,713,713,0
|
|
20230602,190100,153230812,713,713,713,713,0
|
|
20230602,190000,153230812,713,713,713,713,0
|
|
20230602,185900,153230812,713,713,713,713,0
|
|
20230602,185800,153230812,713,713,713,713,0
|
|
20230602,185700,153230812,713,713,713,713,0
|
|
20230602,185600,153230812,713,713,713,713,0
|
|
20230602,185500,153230812,713,713,713,713,0
|
|
20230602,185400,153230812,713,713,713,713,0
|
|
20230602,185300,153230812,713,713,713,713,2231
|
|
20230602,185200,153230812,713,713,713,713,0
|
|
20230602,185100,153230812,713,713,713,713,0
|
|
20230602,185000,153230812,713,713,713,713,0
|
|
20230602,184900,153230812,713,713,713,713,0
|
|
20230602,184800,153230812,713,713,713,713,0
|
|
20230602,184700,153230812,713,713,713,713,0
|
|
20230602,184600,153230812,713,713,713,713,0
|
|
20230602,184500,153230812,713,713,713,713,0
|
|
20230602,184400,153230812,713,713,713,713,0
|
|
20230602,184300,153230812,713,713,713,713,0
|
|
20230602,184200,153230812,713,713,713,713,0
|
|
20230602,184100,153230812,713,713,713,713,0
|
|
20230602,184000,153230812,713,713,713,713,0
|
|
20230602,183900,153230812,713,713,713,713,0
|
|
20230602,183800,153230812,713,713,713,713,0
|
|
20230602,183700,153230812,713,713,713,713,0
|
|
20230602,183600,153230812,713,713,713,713,0
|
|
20230602,183500,153230812,713,713,713,713,0
|
|
20230602,183400,153230812,713,713,713,713,0
|
|
20230602,183300,153230812,713,713,713,713,0
|
|
20230602,183200,153230812,713,713,713,713,0
|
|
20230602,183100,153230812,713,713,713,713,0
|
|
20230602,183000,153230812,713,713,713,713,0
|
|
20230602,182900,153230812,713,713,713,713,0
|
|
20230602,182800,153230812,713,713,713,713,0
|
|
20230602,182700,153230812,713,713,713,713,0
|
|
20230602,182600,153230812,713,713,713,713,0
|
|
20230602,182500,153230812,713,713,713,713,0
|
|
20230602,182400,153230812,713,713,713,713,0
|
|
20230602,182300,153230812,713,713,713,713,2231
|
|
20230602,182200,153230812,713,713,713,713,0
|
|
20230602,182100,153230812,713,713,713,713,0
|
|
20230602,182000,153230812,713,713,713,713,0
|
|
20230602,181900,153230812,713,713,713,713,0
|
|
20230602,181800,153230812,713,713,713,713,0
|
|
20230602,181700,153230812,713,713,713,713,0
|
|
20230602,181600,153230812,713,713,713,713,0
|
|
20230602,181500,153230812,713,713,713,713,0
|
|
20230602,181400,153230812,713,713,713,713,0
|
|
20230602,181300,153230812,713,713,713,713,0
|
|
20230602,181200,153230812,713,713,713,713,0
|
|
20230602,181100,153230812,713,713,713,713,0
|
|
20230602,181000,153230812,713,713,713,713,0
|
|
20230602,180900,153230812,713,713,713,713,0
|
|
20230602,180800,153230812,713,713,713,713,0
|
|
20230602,180700,153230812,713,713,713,713,0
|
|
20230602,180600,153230812,713,713,713,713,0
|
|
20230602,180500,153230812,713,713,713,713,0
|
|
20230602,180400,153230812,713,713,713,713,0
|
|
20230602,180300,153230812,713,713,713,713,0
|
|
20230602,180200,153230812,713,713,713,713,0
|
|
20230602,180100,153230812,713,713,713,713,0
|
|
20230602,180000,153230812,713,713,713,713,0
|
|
20230602,175900,153230812,713,713,713,713,0
|
|
20230602,175800,153230812,713,713,713,713,0
|
|
20230602,175700,153230812,713,713,713,713,0
|
|
20230602,175600,153230812,713,713,713,713,0
|
|
20230602,175500,153230812,713,713,713,713,0
|
|
20230602,175400,153230812,713,713,713,713,0
|
|
20230602,175300,153230812,713,713,713,713,2231
|
|
20230602,175200,153230812,713,713,713,713,0
|
|
20230602,175100,153230812,713,713,713,713,0
|
|
20230602,175000,153230812,713,713,713,713,0
|
|
20230602,174900,153230812,713,713,713,713,0
|
|
20230602,174800,153230812,713,713,713,713,0
|
|
20230602,174700,153230812,713,713,713,713,0
|
|
20230602,174600,153230812,713,713,713,713,0
|
|
20230602,174500,153230812,713,713,713,713,0
|
|
20230602,174400,153230812,713,713,713,713,0
|
|
20230602,174300,153230812,713,713,713,713,0
|
|
20230602,174200,153230812,713,713,713,713,0
|
|
20230602,174100,153230812,713,713,713,713,0
|
|
20230602,174000,153230812,713,713,713,713,0
|
|
20230602,173900,153230812,713,713,713,713,0
|
|
20230602,173800,153230812,713,713,713,713,0
|
|
20230602,173700,153230812,713,713,713,713,0
|
|
20230602,173600,153230812,713,713,713,713,0
|
|
20230602,173500,153230812,713,713,713,713,0
|
|
20230602,173400,153230812,713,713,713,713,0
|
|
20230602,173300,153230812,713,713,713,713,0
|
|
20230602,173200,153230812,713,713,713,713,0
|
|
20230602,173100,153230812,713,713,713,713,0
|
|
20230602,173000,153230812,713,713,713,713,0
|
|
20230602,172900,153230812,713,713,713,713,0
|
|
20230602,172800,153230812,713,713,713,713,0
|
|
20230602,172700,153230812,713,713,713,713,0
|
|
20230602,172600,153230812,713,713,713,713,0
|
|
20230602,172500,153230812,713,713,713,713,0
|
|
20230602,172400,153230812,713,713,713,713,0
|
|
20230602,172300,153230812,713,713,713,713,2231
|
|
20230602,172200,153230812,713,713,713,713,0
|
|
20230602,172100,153230812,713,713,713,713,0
|
|
20230602,172000,153230812,713,713,713,713,0
|
|
20230602,171900,153230812,713,713,713,713,0
|
|
20230602,171800,153230812,713,713,713,713,0
|
|
20230602,171700,153230812,713,713,713,713,0
|
|
20230602,171600,153230812,713,713,713,713,0
|
|
20230602,171500,153230812,713,713,713,713,0
|
|
20230602,171400,153230812,713,713,713,713,0
|
|
20230602,171300,153230812,713,713,713,713,0
|
|
20230602,171200,153230812,713,713,713,713,0
|
|
20230602,171100,153230812,713,713,713,713,0
|
|
20230602,171000,153230812,713,713,713,713,0
|
|
20230602,170900,153230812,713,713,713,713,0
|
|
20230602,170800,153230812,713,713,713,713,0
|
|
20230602,170700,153230812,713,713,713,713,0
|
|
20230602,170600,153230812,713,713,713,713,0
|
|
20230602,170500,153230812,713,713,713,713,0
|
|
20230602,170400,153230812,713,713,713,713,0
|
|
20230602,170300,153230812,713,713,713,713,0
|
|
20230602,170200,153230812,713,713,713,713,0
|
|
20230602,170100,153230812,713,713,713,713,0
|
|
20230602,170000,153230812,713,713,713,713,0
|
|
20230602,165900,153230812,713,713,713,713,0
|
|
20230602,165800,153230812,713,713,713,713,0
|
|
20230602,165700,153230812,713,713,713,713,0
|
|
20230602,165600,153230812,713,713,713,713,0
|
|
20230602,165500,153230812,713,713,713,713,0
|
|
20230602,165400,153230812,713,713,713,713,0
|
|
20230602,165300,153230812,713,713,713,713,2231
|
|
20230602,165200,153230812,713,713,713,713,0
|
|
20230602,165100,153230812,713,713,713,713,0
|
|
20230602,165000,153230812,713,713,713,713,0
|
|
20230602,164900,153230812,713,713,713,713,0
|
|
20230602,164800,153230812,713,713,713,713,0
|
|
20230602,164700,153230812,713,713,713,713,0
|
|
20230602,164600,153230812,713,713,713,713,0
|
|
20230602,164500,153230812,713,713,713,713,0
|
|
20230602,164400,153230812,713,713,713,713,0
|
|
20230602,164300,153230812,713,713,713,713,0
|
|
20230602,164200,153230812,713,713,713,713,0
|
|
20230602,164100,153230812,713,713,713,713,0
|
|
20230602,164000,153230812,713,713,713,713,0
|
|
20230602,163900,153230812,713,713,713,713,0
|
|
20230602,163800,153230812,713,713,713,713,0
|
|
20230602,163700,153230812,713,713,713,713,0
|
|
20230602,163600,153230812,713,713,713,713,0
|
|
20230602,163500,153230812,713,713,713,713,0
|
|
20230602,163400,153230812,713,713,713,713,0
|
|
20230602,163300,153230812,713,713,713,713,0
|
|
20230602,163200,153230812,713,713,713,713,0
|
|
20230602,163100,153230812,713,713,713,713,0
|
|
20230602,163000,153230812,713,713,713,713,0
|
|
20230602,162900,153230812,713,713,713,713,0
|
|
20230602,162800,153230812,713,713,713,713,0
|
|
20230602,162700,153230812,713,713,713,713,0
|
|
20230602,162600,153230812,713,713,713,713,0
|
|
20230602,162500,153230812,713,713,713,713,0
|
|
20230602,162400,153230812,713,713,713,713,0
|
|
20230602,162300,153230812,713,713,713,713,2231
|
|
20230602,162200,153230812,713,713,713,713,0
|
|
20230602,162100,153230812,713,713,713,713,0
|
|
20230602,162000,153230812,713,713,713,713,0
|
|
20230602,161900,153230812,713,713,713,713,0
|
|
20230602,161800,153230812,713,713,713,713,0
|
|
20230602,161700,153230812,713,713,713,713,0
|
|
20230602,161600,153230812,713,713,713,713,0
|
|
20230602,161500,153230812,713,713,713,713,0
|
|
20230602,161400,153230812,713,713,713,713,0
|
|
20230602,161300,153230812,713,713,713,713,0
|
|
20230602,161200,153230812,713,713,713,713,0
|
|
20230602,161100,153230812,713,713,713,713,0
|
|
20230602,161000,153230812,713,713,713,713,0
|
|
20230602,160900,153230812,713,713,713,713,0
|
|
20230602,160800,153230812,713,713,713,713,0
|
|
20230602,160700,153230812,713,713,713,713,0
|
|
20230602,160600,153230812,713,713,713,713,0
|
|
20230602,160500,153230812,713,713,713,713,0
|
|
20230602,160400,153230812,713,713,713,713,0
|
|
20230602,160300,153230812,713,713,713,713,0
|
|
20230602,160200,153230812,713,713,713,713,0
|
|
20230602,160100,153230812,713,713,713,713,0
|
|
20230602,160000,153230812,713,713,713,713,0
|
|
20230602,155900,153230812,713,713,713,713,0
|
|
20230602,155800,153230812,713,713,713,713,0
|
|
20230602,155700,153230812,713,713,713,713,0
|
|
20230602,155600,153230812,713,713,713,713,0
|
|
20230602,155500,153230812,713,713,713,713,0
|
|
20230602,155400,153230812,713,713,713,713,0
|
|
20230602,155300,153230812,713,713,713,713,2231
|
|
20230602,155200,153230812,713,713,713,713,0
|
|
20230602,155100,153230812,713,713,713,713,0
|
|
20230602,155000,153230812,713,713,713,713,0
|
|
20230602,154900,153230812,713,713,713,713,0
|
|
20230602,154800,153230812,713,713,713,713,0
|
|
20230602,154700,153230812,713,713,713,713,0
|
|
20230602,154600,153230812,713,713,713,713,0
|
|
20230602,154500,153230812,713,713,713,713,0
|
|
20230602,154400,153230812,713,713,713,713,0
|
|
20230602,154300,153230812,713,713,713,713,0
|
|
20230602,154200,153230812,713,713,713,713,0
|
|
20230602,154100,153230812,713,713,713,713,0
|
|
20230602,154000,153230812,713,713,713,713,0
|
|
20230602,153900,153230812,713,713,713,713,0
|
|
20230602,153800,153230812,713,713,713,713,0
|
|
20230602,153700,153230812,713,713,713,713,0
|
|
20230602,153600,153230812,713,713,713,713,0
|
|
20230602,153500,153230812,713,713,713,713,0
|
|
20230602,153400,153230812,713,713,713,713,0
|
|
20230602,153300,153230812,713,713,713,713,0
|
|
20230602,153200,153230812,713,713,713,713,0
|
|
20230602,153100,153230812,713,713,713,713,0
|
|
20230602,153000,153230812,713,713,713,713,2231
|
|
20230602,152900,151640109,711,711,711,711,0
|
|
20230602,152800,151640109,711,711,711,711,0
|
|
20230602,152700,151640109,711,711,711,711,0
|
|
20230602,152600,151640109,711,711,711,711,0
|
|
20230602,152500,151640109,711,711,711,711,0
|
|
20230602,152400,151640109,711,711,711,711,0
|
|
20230602,152300,151640109,711,711,711,711,0
|
|
20230602,152200,151640109,711,711,711,711,0
|
|
20230602,152100,151640109,711,711,711,711,0
|
|
20230602,152000,151640109,711,711,711,711,0
|
|
20230602,151900,151640109,711,712,712,711,511
|
|
20230602,151800,151276785,711,711,711,711,200
|
|
20230602,151700,151134585,711,711,711,711,0
|
|
20230602,151600,151134585,711,711,711,711,1
|
|
20230602,151500,151133874,709,709,709,709,248
|
|
20230602,151400,150958042,709,710,710,709,2496
|
|
20230602,151300,149186060,712,712,712,712,0
|
|
20230602,151200,149186060,712,712,712,712,0
|
|
20230602,151100,149186060,712,712,712,712,0
|
|
20230602,151000,149186060,712,712,712,712,0
|
|
20230602,150900,149186060,712,712,712,712,5
|
|
20230602,150800,149182500,712,712,712,712,0
|
|
20230602,150700,149182500,712,712,712,712,0
|
|
20230602,150600,149182500,712,712,712,712,1
|
|
20230602,150500,149181788,710,710,710,710,1030
|
|
20230602,150400,148450488,712,712,712,712,5
|
|
20230602,150300,148446928,712,712,712,712,2
|
|
20230602,150200,148445504,712,712,712,712,0
|
|
20230602,150100,148445504,712,712,712,712,1
|
|
20230602,150000,148444792,710,710,710,710,1300
|
|
20230602,145900,147521792,712,709,712,709,4590
|
|
20230602,145800,144267479,709,711,711,709,2582
|
|
20230602,145700,142434757,713,713,713,713,0
|
|
20230602,145600,142434757,713,713,713,713,10
|
|
20230602,145500,142427627,713,713,713,713,2392
|
|
20230602,145400,140722131,714,714,714,714,1
|
|
20230602,145300,140721417,714,711,714,711,6655
|
|
20230602,145200,135989703,711,711,711,711,523
|
|
20230602,145100,135617850,711,711,711,711,582
|
|
20230602,145000,135204048,711,712,712,711,7262
|
|
20230602,144900,130040715,714,714,714,714,1
|
|
20230602,144800,130040001,714,714,714,714,507
|
|
20230602,144700,129678003,714,714,715,714,2590
|
|
20230602,144600,127828741,714,713,714,713,2
|
|
20230602,144500,127827314,712,712,712,712,0
|
|
20230602,144400,127827314,712,712,712,712,0
|
|
20230602,144300,127827314,712,712,712,712,422
|
|
20230602,144200,127526850,712,713,713,712,2320
|
|
20230602,144100,125873534,713,715,715,713,2321
|
|
20230602,144000,124218659,714,714,714,714,100
|
|
20230602,143900,124147259,715,715,715,715,0
|
|
20230602,143800,124147259,715,714,715,714,685
|
|
20230602,143700,123658168,715,715,715,715,0
|
|
20230602,143600,123658168,715,715,715,715,0
|
|
20230602,143500,123658168,715,715,715,715,0
|
|
20230602,143400,123658168,715,715,715,715,0
|
|
20230602,143300,123658168,715,715,715,715,1
|
|
20230602,143200,123657453,714,714,714,714,4
|
|
20230602,143100,123654597,715,715,715,715,25
|
|
20230602,143000,123636722,714,714,714,714,649
|
|
20230602,142900,123173336,714,714,714,714,5
|
|
20230602,142800,123169766,714,714,714,714,420
|
|
20230602,142700,122869886,714,714,714,714,1500
|
|
20230602,142600,121798886,713,713,713,713,1
|
|
20230602,142500,121798173,714,714,714,714,1
|
|
20230602,142400,121797459,713,713,713,713,1
|
|
20230602,142300,121796746,713,713,713,713,1
|
|
20230602,142200,121796033,714,714,714,714,0
|
|
20230602,142100,121796033,714,714,714,714,1
|
|
20230602,142000,121795319,712,712,712,712,114
|
|
20230602,141900,121714151,712,712,712,712,2484
|
|
20230602,141800,119945543,713,713,713,713,276
|
|
20230602,141700,119748755,713,713,713,713,0
|
|
20230602,141600,119748755,713,713,713,713,0
|
|
20230602,141500,119748755,713,712,713,712,2
|
|
20230602,141400,119747330,714,714,714,714,0
|
|
20230602,141300,119747330,714,714,714,714,0
|
|
20230602,141200,119747330,714,714,714,714,0
|
|
20230602,141100,119747330,714,714,714,714,0
|
|
20230602,141000,119747330,714,714,714,714,0
|
|
20230602,140900,119747330,714,714,714,714,0
|
|
20230602,140800,119747330,714,714,714,714,0
|
|
20230602,140700,119747330,714,714,714,714,1
|
|
20230602,140600,119746616,715,715,715,715,1
|
|
20230602,140500,119745901,714,713,714,713,2
|
|
20230602,140400,119744474,708,713,713,708,27600
|
|
20230602,140300,100196744,714,714,714,714,1
|
|
20230602,140200,100196030,715,714,715,714,4
|
|
20230602,140100,100193173,713,713,713,713,0
|
|
20230602,140000,100193173,713,713,713,713,0
|
|
20230602,135900,100193173,713,713,713,713,0
|
|
20230602,135800,100193173,713,713,713,713,0
|
|
20230602,135700,100193173,713,713,713,713,4
|
|
20230602,135600,100190321,713,713,713,713,0
|
|
20230602,135500,100190321,713,712,713,712,108
|
|
20230602,135400,100113322,713,713,713,713,1
|
|
20230602,135300,100112609,714,714,714,714,150
|
|
20230602,135200,100005509,715,715,715,715,0
|
|
20230602,135100,100005509,715,715,715,715,1
|
|
20230602,135000,100004794,715,715,715,715,0
|
|
20230602,134900,100004794,715,715,715,715,0
|
|
20230602,134800,100004794,715,715,715,715,2
|
|
20230602,134700,100003364,715,715,716,715,4
|
|
20230602,134600,100000503,716,716,716,716,2
|
|
20230602,134500,99999071,716,714,716,714,518
|
|
20230602,134400,99628400,715,715,715,715,1
|
|
20230602,134300,99627685,717,717,717,717,0
|
|
20230602,134200,99627685,717,717,717,717,0
|
|
20230602,134100,99627685,717,717,717,717,0
|
|
20230602,134000,99627685,717,717,717,717,0
|
|
20230602,133900,99627685,717,717,717,717,0
|
|
20230602,133800,99627685,717,716,717,716,130
|
|
20230602,133700,99534522,716,716,716,716,0
|
|
20230602,133600,99534522,716,716,716,716,0
|
|
20230602,133500,99534522,716,716,716,716,1
|
|
20230602,133400,99533806,716,714,716,714,3
|
|
20230602,133300,99531661,711,713,713,711,898
|
|
20230602,133200,98892582,715,715,715,714,3
|
|
20230602,133100,98890438,715,715,715,715,1
|
|
20230602,133000,98889723,714,713,714,713,942
|
|
20230602,132900,98218075,714,715,716,714,3
|
|
20230602,132800,98215930,717,717,717,717,0
|
|
20230602,132700,98215930,717,717,717,717,0
|
|
20230602,132600,98215930,717,715,717,715,4000
|
|
20230602,132500,95350054,714,714,714,714,1399
|
|
20230602,132400,94351168,714,714,714,714,0
|
|
20230602,132300,94351168,714,714,714,714,2
|
|
20230602,132200,94349740,714,714,714,714,1
|
|
20230602,132100,94349026,715,715,715,715,0
|
|
20230602,132000,94349026,715,712,715,712,1551
|
|
20230602,131900,93244643,713,713,713,713,2
|
|
20230602,131800,93243217,712,712,712,712,1436
|
|
20230602,131700,92220785,711,711,711,711,1802
|
|
20230602,131600,90939563,711,711,711,711,0
|
|
20230602,131500,90939563,711,711,711,711,1
|
|
20230602,131400,90938852,711,711,711,711,2
|
|
20230602,131300,90937430,709,709,709,709,0
|
|
20230602,131200,90937430,709,711,711,709,1087
|
|
20230602,131100,90166745,710,710,710,710,62
|
|
20230602,131000,90122725,709,709,709,709,275
|
|
20230602,130900,89927750,709,710,710,709,131
|
|
20230602,130800,89834861,711,711,711,711,0
|
|
20230602,130700,89834861,711,709,711,709,4
|
|
20230602,130600,89832023,709,709,709,709,2000
|
|
20230602,130500,88414023,710,710,710,710,1
|
|
20230602,130400,88413313,711,711,711,711,0
|
|
20230602,130300,88413313,711,711,711,711,0
|
|
20230602,130200,88413313,711,711,711,711,0
|
|
20230602,130100,88413313,711,711,711,711,5
|
|
20230602,130000,88409758,711,711,711,711,0
|
|
20230602,125900,88409758,711,711,711,711,1
|
|
20230602,125800,88409047,708,708,708,708,240
|
|
20230602,125700,88239127,708,710,710,708,8000
|
|
20230602,125600,82570957,711,711,711,711,0
|
|
20230602,125500,82570957,711,711,711,711,0
|
|
20230602,125400,82570957,711,711,711,711,0
|
|
20230602,125300,82570957,711,710,711,710,72
|
|
20230602,125200,82519835,711,711,711,711,0
|
|
20230602,125100,82519835,711,711,711,711,1
|
|
20230602,125000,82519124,711,711,711,711,0
|
|
20230602,124900,82519124,711,711,711,711,1
|
|
20230602,124800,82518413,711,711,711,711,314
|
|
20230602,124700,82295159,712,712,712,712,0
|
|
20230602,124600,82295159,712,712,712,712,19
|
|
20230602,124500,82281631,712,712,712,712,0
|
|
20230602,124400,82281631,712,712,712,712,0
|
|
20230602,124300,82281631,712,712,712,712,0
|
|
20230602,124200,82281631,712,712,712,712,0
|
|
20230602,124100,82281631,712,712,712,712,0
|
|
20230602,124000,82281631,712,712,712,712,0
|
|
20230602,123900,82281631,712,712,712,712,0
|
|
20230602,123800,82281631,712,712,712,712,0
|
|
20230602,123700,82281631,712,712,712,712,0
|
|
20230602,123600,82281631,712,712,712,712,105
|
|
20230602,123500,82206871,712,712,712,712,0
|
|
20230602,123400,82206871,712,712,712,712,0
|
|
20230602,123300,82206871,712,712,712,712,0
|
|
20230602,123200,82206871,712,712,712,712,0
|
|
20230602,123100,82206871,712,712,712,712,0
|
|
20230602,123000,82206871,712,712,712,712,0
|
|
20230602,122900,82206871,712,712,712,712,0
|
|
20230602,122800,82206871,712,712,712,712,432
|
|
20230602,122700,81899287,713,713,713,713,0
|
|
20230602,122600,81899287,713,713,713,713,0
|
|
20230602,122500,81899287,713,713,713,713,0
|
|
20230602,122400,81899287,713,713,713,713,0
|
|
20230602,122300,81899287,713,713,713,713,0
|
|
20230602,122200,81899287,713,713,713,713,0
|
|
20230602,122100,81899287,713,713,713,713,0
|
|
20230602,122000,81899287,713,713,713,713,0
|
|
20230602,121900,81899287,713,713,713,713,0
|
|
20230602,121800,81899287,713,713,713,713,0
|
|
20230602,121700,81899287,713,713,713,713,0
|
|
20230602,121600,81899287,713,713,713,713,0
|
|
20230602,121500,81899287,713,713,713,713,0
|
|
20230602,121400,81899287,713,713,713,713,0
|
|
20230602,121300,81899287,713,713,713,713,0
|
|
20230602,121200,81899287,713,713,713,713,0
|
|
20230602,121100,81899287,713,713,713,713,0
|
|
20230602,121000,81899287,713,713,713,713,0
|
|
20230602,120900,81899287,713,713,713,713,0
|
|
20230602,120800,81899287,713,713,713,713,6000
|
|
20230602,120700,77621287,713,713,713,713,0
|
|
20230602,120600,77621287,713,713,713,713,200
|
|
20230602,120500,77478687,713,713,713,713,0
|
|
20230602,120400,77478687,713,713,713,713,11
|
|
20230602,120300,77470844,713,713,713,713,12
|
|
20230602,120200,77462288,713,713,713,713,0
|
|
20230602,120100,77462288,713,713,713,713,0
|
|
20230602,120000,77462288,713,713,713,713,3
|
|
20230602,115900,77460149,713,713,713,713,0
|
|
20230602,115800,77460149,713,713,713,713,0
|
|
20230602,115700,77460149,713,713,713,713,0
|
|
20230602,115600,77460149,713,713,713,713,0
|
|
20230602,115500,77460149,713,713,713,713,15
|
|
20230602,115400,77449454,713,713,713,713,0
|
|
20230602,115300,77449454,713,713,713,713,0
|
|
20230602,115200,77449454,713,713,713,713,0
|
|
20230602,115100,77449454,713,713,713,713,2
|
|
20230602,115000,77448028,713,713,713,713,0
|
|
20230602,114900,77448028,713,713,713,713,5
|
|
20230602,114800,77444463,709,709,709,709,0
|
|
20230602,114700,77444463,709,709,709,709,0
|
|
20230602,114600,77444463,709,709,709,709,0
|
|
20230602,114500,77444463,709,709,709,709,0
|
|
20230602,114400,77444463,709,710,710,709,3000
|
|
20230602,114300,75316637,710,710,710,710,0
|
|
20230602,114200,75316637,710,710,710,710,0
|
|
20230602,114100,75316637,710,710,710,710,0
|
|
20230602,114000,75316637,710,711,711,710,1000
|
|
20230602,113900,74606617,713,711,713,711,24
|
|
20230602,113800,74589551,711,712,712,711,1980
|
|
20230602,113700,73181768,712,712,712,712,1
|
|
20230602,113600,73181056,713,713,713,713,0
|
|
20230602,113500,73181056,713,713,713,713,0
|
|
20230602,113400,73181056,713,713,713,713,0
|
|
20230602,113300,73181056,713,713,713,713,1
|
|
20230602,113200,73180343,712,712,712,712,20
|
|
20230602,113100,73166103,712,712,712,712,0
|
|
20230602,113000,73166103,712,712,712,712,0
|
|
20230602,112900,73166103,712,712,712,712,390
|
|
20230602,112800,72888423,713,713,713,713,0
|
|
20230602,112700,72888423,713,713,713,713,500
|
|
20230602,112600,72531923,713,713,713,713,0
|
|
20230602,112500,72531923,713,713,713,713,0
|
|
20230602,112400,72531923,713,713,713,713,2
|
|
20230602,112300,72530497,713,713,713,713,0
|
|
20230602,112200,72530497,713,713,713,713,80
|
|
20230602,112100,72473457,713,715,715,713,477
|
|
20230602,112000,72133270,715,715,715,715,0
|
|
20230602,111900,72133270,715,715,715,715,126
|
|
20230602,111800,72043180,713,713,713,713,4
|
|
20230602,111700,72040328,713,713,713,713,0
|
|
20230602,111600,72040328,713,713,713,713,20
|
|
20230602,111500,72026068,714,714,714,714,0
|
|
20230602,111400,72026068,714,714,714,714,1
|
|
20230602,111300,72025354,714,715,715,714,155
|
|
20230602,111200,71914658,717,715,717,715,20
|
|
20230602,111100,71900354,715,715,715,715,0
|
|
20230602,111000,71900354,715,715,715,715,0
|
|
20230602,110900,71900354,715,714,715,714,21
|
|
20230602,110800,71885358,717,717,717,717,1
|
|
20230602,110700,71884641,714,714,714,714,537
|
|
20230602,110600,71501223,714,715,715,714,43
|
|
20230602,110500,71470479,718,718,718,718,0
|
|
20230602,110400,71470479,718,718,718,718,1
|
|
20230602,110300,71469761,717,714,717,714,144
|
|
20230602,110200,71366831,714,714,714,714,508
|
|
20230602,110100,71004119,714,714,714,714,20
|
|
20230602,110000,70989839,714,714,714,714,0
|
|
20230602,105900,70989839,714,714,714,714,1
|
|
20230602,105800,70989125,714,714,714,714,0
|
|
20230602,105700,70989125,714,715,715,714,3076
|
|
20230602,105600,68789861,715,715,715,715,0
|
|
20230602,105500,68789861,715,715,715,715,0
|
|
20230602,105400,68789861,715,715,715,715,0
|
|
20230602,105300,68789861,715,715,715,715,0
|
|
20230602,105200,68789861,715,715,715,715,0
|
|
20230602,105100,68789861,715,715,715,715,11
|
|
20230602,105000,68781996,715,714,715,714,5060
|
|
20230602,104900,65164097,711,715,715,711,3353
|
|
20230602,104800,62779407,713,713,713,713,372
|
|
20230602,104700,62514171,714,714,714,714,2625
|
|
20230602,104600,60639921,715,714,715,714,2
|
|
20230602,104500,60638492,715,715,715,715,0
|
|
20230602,104400,60638492,715,715,715,715,0
|
|
20230602,104300,60638492,715,715,715,715,1
|
|
20230602,104200,60637777,714,714,714,714,11
|
|
20230602,104100,60629923,714,714,714,714,11
|
|
20230602,104000,60622069,713,714,714,713,300
|
|
20230602,103900,60408040,715,715,715,715,11
|
|
20230602,103800,60400175,715,715,715,715,1
|
|
20230602,103700,60399460,714,714,714,714,0
|
|
20230602,103600,60399460,714,714,714,714,1
|
|
20230602,103500,60398746,714,714,714,714,39
|
|
20230602,103400,60370900,715,714,715,714,1038
|
|
20230602,103300,59628768,714,714,714,714,39
|
|
20230602,103200,59600922,715,715,715,715,1
|
|
20230602,103100,59600207,714,714,715,713,1063
|
|
20230602,103000,58840226,714,714,714,713,303
|
|
20230602,102900,58623887,714,714,715,714,379
|
|
20230602,102800,58352921,715,714,715,714,52
|
|
20230602,102700,58315762,715,715,715,714,116
|
|
20230602,102600,58232852,714,714,715,713,474
|
|
20230602,102500,57893979,715,714,715,714,326
|
|
20230602,102400,57661214,713,713,713,713,0
|
|
20230602,102300,57661214,713,713,713,713,0
|
|
20230602,102200,57661214,713,713,713,713,0
|
|
20230602,102100,57661214,713,713,713,713,1765
|
|
20230602,102000,56402769,712,712,712,712,0
|
|
20230602,101900,56402769,712,712,712,712,0
|
|
20230602,101800,56402769,712,712,712,712,0
|
|
20230602,101700,56402769,712,712,712,712,0
|
|
20230602,101600,56402769,712,712,712,712,0
|
|
20230602,101500,56402769,712,712,712,712,0
|
|
20230602,101400,56402769,712,712,712,712,0
|
|
20230602,101300,56402769,712,712,712,712,1
|
|
20230602,101200,56402057,712,712,712,712,33
|
|
20230602,101100,56378561,713,713,713,713,1
|
|
20230602,101000,56377848,712,712,712,712,1
|
|
20230602,100900,56377136,714,714,714,714,0
|
|
20230602,100800,56377136,714,714,714,714,178
|
|
20230602,100700,56250044,712,712,712,712,63
|
|
20230602,100600,56205188,713,713,713,713,7
|
|
20230602,100500,56200197,711,711,711,711,0
|
|
20230602,100400,56200197,711,711,711,711,14
|
|
20230602,100300,56190243,711,714,714,711,93
|
|
20230602,100200,56123880,714,710,714,710,3
|
|
20230602,100100,56121743,710,710,710,710,123
|
|
20230602,100000,56034413,710,710,710,710,11
|
|
20230602,095900,56026603,710,710,710,710,5225
|
|
20230602,095800,52316853,709,709,709,709,7
|
|
20230602,095700,52311890,709,710,710,709,11
|
|
20230602,095600,52304090,710,708,710,708,52
|
|
20230602,095500,52267172,708,708,708,708,4791
|
|
20230602,095400,48875144,708,710,710,708,6827
|
|
20230602,095300,44038288,710,710,710,710,300
|
|
20230602,095200,43825288,710,710,710,710,0
|
|
20230602,095100,43825288,710,710,710,710,71
|
|
20230602,095000,43774878,710,710,711,709,11724
|
|
20230602,094900,35450861,710,710,710,710,1
|
|
20230602,094800,35450151,709,710,710,709,1319
|
|
20230602,094700,34514837,710,710,710,710,292
|
|
20230602,094600,34307517,714,714,714,714,0
|
|
20230602,094500,34307517,714,714,714,714,0
|
|
20230602,094400,34307517,714,714,714,714,0
|
|
20230602,094300,34307517,714,714,714,714,0
|
|
20230602,094200,34307517,714,710,714,710,601
|
|
20230602,094100,33880803,710,711,711,710,700
|
|
20230602,094000,33383801,711,711,711,711,300
|
|
20230602,093900,33170501,711,712,712,711,775
|
|
20230602,093800,32618778,712,713,713,712,180
|
|
20230602,093700,32490614,714,714,714,714,0
|
|
20230602,093600,32490614,714,714,714,714,0
|
|
20230602,093500,32490614,714,714,714,714,1
|
|
20230602,093400,32489900,713,713,713,713,0
|
|
20230602,093300,32489900,713,717,717,713,534
|
|
20230602,093200,32109134,713,717,717,713,1132
|
|
20230602,093100,31302014,717,717,717,716,83
|
|
20230602,093000,31242504,716,716,716,716,2
|
|
20230602,092900,31241072,717,715,717,715,4950
|
|
20230602,092800,27691936,717,715,717,715,70
|
|
20230602,092700,27641879,712,712,712,712,0
|
|
20230602,092600,27641879,712,712,712,712,0
|
|
20230602,092500,27641879,712,712,712,712,536
|
|
20230602,092400,27260247,712,712,712,712,2162
|
|
20230602,092300,25720903,712,713,713,712,500
|
|
20230602,092200,25364651,713,713,713,713,200
|
|
20230602,092100,25222051,713,713,713,713,0
|
|
20230602,092000,25222051,713,714,714,713,2
|
|
20230602,091900,25220624,714,714,714,714,839
|
|
20230602,091800,24621578,716,715,716,715,400
|
|
20230602,091700,24335318,714,714,714,714,500
|
|
20230602,091600,23978318,714,715,715,714,120
|
|
20230602,091500,23892528,715,715,715,715,0
|
|
20230602,091400,23892528,715,715,715,715,47
|
|
20230602,091300,23858923,717,717,718,717,46
|
|
20230602,091200,23825918,715,715,715,715,50
|
|
20230602,091100,23790168,714,715,715,714,518
|
|
20230602,091000,23420058,722,722,722,722,0
|
|
20230602,090900,23420058,722,722,722,722,0
|
|
20230602,090800,23420058,722,715,722,715,550
|
|
20230602,090700,23026158,715,715,715,715,0
|
|
20230602,090600,23026158,715,715,715,715,10
|
|
20230602,090500,23019008,716,716,716,716,3
|
|
20230602,090400,23016860,715,714,715,714,5962
|
|
20230602,090300,18754031,712,712,712,712,0
|
|
20230602,090200,18754031,712,712,712,712,0
|
|
20230602,090100,18754031,712,712,715,712,11836
|
|
20230602,090000,10298772,714,714,714,713,14429
|