699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203600,135418465,717,717,717,717,4202
|
|
20230608,203500,135418465,717,717,717,717,0
|
|
20230608,203400,135418465,717,717,717,717,0
|
|
20230608,203300,135418465,717,717,717,717,0
|
|
20230608,203200,135418465,717,717,717,717,0
|
|
20230608,203100,135418465,717,717,717,717,0
|
|
20230608,203000,135418465,717,717,717,717,0
|
|
20230608,202900,135418465,717,717,717,717,0
|
|
20230608,202800,135418465,717,717,717,717,0
|
|
20230608,202700,135418465,717,717,717,717,0
|
|
20230608,202600,135418465,717,717,717,717,0
|
|
20230608,202500,135418465,717,717,717,717,0
|
|
20230608,202400,135418465,717,717,717,717,0
|
|
20230608,202300,135418465,717,717,717,717,0
|
|
20230608,202200,135418465,717,717,717,717,0
|
|
20230608,202100,135418465,717,717,717,717,0
|
|
20230608,202000,135418465,717,717,717,717,0
|
|
20230608,201900,135418465,717,717,717,717,0
|
|
20230608,201800,135418465,717,717,717,717,0
|
|
20230608,201700,135418465,717,717,717,717,0
|
|
20230608,201600,135418465,717,717,717,717,0
|
|
20230608,201500,135418465,717,717,717,717,0
|
|
20230608,201400,135418465,717,717,717,717,0
|
|
20230608,201300,135418465,717,717,717,717,0
|
|
20230608,201200,135418465,717,717,717,717,0
|
|
20230608,201100,135418465,717,717,717,717,0
|
|
20230608,201000,135418465,717,717,717,717,0
|
|
20230608,200900,135418465,717,717,717,717,0
|
|
20230608,200800,135418465,717,717,717,717,0
|
|
20230608,200700,135418465,717,717,717,717,0
|
|
20230608,200600,135418465,717,717,717,717,4202
|
|
20230608,200500,135418465,717,717,717,717,0
|
|
20230608,200400,135418465,717,717,717,717,0
|
|
20230608,200300,135418465,717,717,717,717,0
|
|
20230608,200200,135418465,717,717,717,717,0
|
|
20230608,200100,135418465,717,717,717,717,0
|
|
20230608,200000,135418465,717,717,717,717,0
|
|
20230608,195900,135418465,717,717,717,717,0
|
|
20230608,195800,135418465,717,717,717,717,0
|
|
20230608,195700,135418465,717,717,717,717,0
|
|
20230608,195600,135418465,717,717,717,717,0
|
|
20230608,195500,135418465,717,717,717,717,0
|
|
20230608,195400,135418465,717,717,717,717,0
|
|
20230608,195300,135418465,717,717,717,717,0
|
|
20230608,195200,135418465,717,717,717,717,0
|
|
20230608,195100,135418465,717,717,717,717,0
|
|
20230608,195000,135418465,717,717,717,717,0
|
|
20230608,194900,135418465,717,717,717,717,0
|
|
20230608,194800,135418465,717,717,717,717,0
|
|
20230608,194700,135418465,717,717,717,717,0
|
|
20230608,194600,135418465,717,717,717,717,0
|
|
20230608,194500,135418465,717,717,717,717,0
|
|
20230608,194400,135418465,717,717,717,717,0
|
|
20230608,194300,135418465,717,717,717,717,0
|
|
20230608,194200,135418465,717,717,717,717,0
|
|
20230608,194100,135418465,717,717,717,717,0
|
|
20230608,194000,135418465,717,717,717,717,0
|
|
20230608,193900,135418465,717,717,717,717,0
|
|
20230608,193800,135418465,717,717,717,717,0
|
|
20230608,193700,135418465,717,717,717,717,0
|
|
20230608,193600,135418465,717,717,717,717,4202
|
|
20230608,193500,135418465,717,717,717,717,0
|
|
20230608,193400,135418465,717,717,717,717,0
|
|
20230608,193300,135418465,717,717,717,717,0
|
|
20230608,193200,135418465,717,717,717,717,0
|
|
20230608,193100,135418465,717,717,717,717,0
|
|
20230608,193000,135418465,717,717,717,717,0
|
|
20230608,192900,135418465,717,717,717,717,0
|
|
20230608,192800,135418465,717,717,717,717,0
|
|
20230608,192700,135418465,717,717,717,717,0
|
|
20230608,192600,135418465,717,717,717,717,0
|
|
20230608,192500,135418465,717,717,717,717,0
|
|
20230608,192400,135418465,717,717,717,717,0
|
|
20230608,192300,135418465,717,717,717,717,0
|
|
20230608,192200,135418465,717,717,717,717,0
|
|
20230608,192100,135418465,717,717,717,717,0
|
|
20230608,192000,135418465,717,717,717,717,0
|
|
20230608,191900,135418465,717,717,717,717,0
|
|
20230608,191800,135418465,717,717,717,717,0
|
|
20230608,191700,135418465,717,717,717,717,0
|
|
20230608,191600,135418465,717,717,717,717,0
|
|
20230608,191500,135418465,717,717,717,717,0
|
|
20230608,191400,135418465,717,717,717,717,0
|
|
20230608,191300,135418465,717,717,717,717,0
|
|
20230608,191200,135418465,717,717,717,717,0
|
|
20230608,191100,135418465,717,717,717,717,0
|
|
20230608,191000,135418465,717,717,717,717,0
|
|
20230608,190900,135418465,717,717,717,717,0
|
|
20230608,190800,135418465,717,717,717,717,0
|
|
20230608,190700,135418465,717,717,717,717,0
|
|
20230608,190600,135418465,717,717,717,717,4202
|
|
20230608,190500,135418465,717,717,717,717,0
|
|
20230608,190400,135418465,717,717,717,717,0
|
|
20230608,190300,135418465,717,717,717,717,0
|
|
20230608,190200,135418465,717,717,717,717,0
|
|
20230608,190100,135418465,717,717,717,717,0
|
|
20230608,190000,135418465,717,717,717,717,0
|
|
20230608,185900,135418465,717,717,717,717,0
|
|
20230608,185800,135418465,717,717,717,717,0
|
|
20230608,185700,135418465,717,717,717,717,0
|
|
20230608,185600,135418465,717,717,717,717,0
|
|
20230608,185500,135418465,717,717,717,717,0
|
|
20230608,185400,135418465,717,717,717,717,0
|
|
20230608,185300,135418465,717,717,717,717,0
|
|
20230608,185200,135418465,717,717,717,717,0
|
|
20230608,185100,135418465,717,717,717,717,0
|
|
20230608,185000,135418465,717,717,717,717,0
|
|
20230608,184900,135418465,717,717,717,717,0
|
|
20230608,184800,135418465,717,717,717,717,0
|
|
20230608,184700,135418465,717,717,717,717,0
|
|
20230608,184600,135418465,717,717,717,717,0
|
|
20230608,184500,135418465,717,717,717,717,0
|
|
20230608,184400,135418465,717,717,717,717,0
|
|
20230608,184300,135418465,717,717,717,717,0
|
|
20230608,184200,135418465,717,717,717,717,0
|
|
20230608,184100,135418465,717,717,717,717,0
|
|
20230608,184000,135418465,717,717,717,717,0
|
|
20230608,183900,135418465,717,717,717,717,0
|
|
20230608,183800,135418465,717,717,717,717,0
|
|
20230608,183700,135418465,717,717,717,717,0
|
|
20230608,183600,135418465,717,717,717,717,4202
|
|
20230608,183500,135418465,717,717,717,717,0
|
|
20230608,183400,135418465,717,717,717,717,0
|
|
20230608,183300,135418465,717,717,717,717,0
|
|
20230608,183200,135418465,717,717,717,717,0
|
|
20230608,183100,135418465,717,717,717,717,0
|
|
20230608,183000,135418465,717,717,717,717,0
|
|
20230608,182900,135418465,717,717,717,717,0
|
|
20230608,182800,135418465,717,717,717,717,0
|
|
20230608,182700,135418465,717,717,717,717,0
|
|
20230608,182600,135418465,717,717,717,717,0
|
|
20230608,182500,135418465,717,717,717,717,0
|
|
20230608,182400,135418465,717,717,717,717,0
|
|
20230608,182300,135418465,717,717,717,717,0
|
|
20230608,182200,135418465,717,717,717,717,0
|
|
20230608,182100,135418465,717,717,717,717,0
|
|
20230608,182000,135418465,717,717,717,717,0
|
|
20230608,181900,135418465,717,717,717,717,0
|
|
20230608,181800,135418465,717,717,717,717,0
|
|
20230608,181700,135418465,717,717,717,717,0
|
|
20230608,181600,135418465,717,717,717,717,0
|
|
20230608,181500,135418465,717,717,717,717,0
|
|
20230608,181400,135418465,717,717,717,717,0
|
|
20230608,181300,135418465,717,717,717,717,0
|
|
20230608,181200,135418465,717,717,717,717,0
|
|
20230608,181100,135418465,717,717,717,717,0
|
|
20230608,181000,135418465,717,717,717,717,0
|
|
20230608,180900,135418465,717,717,717,717,0
|
|
20230608,180800,135418465,717,717,717,717,0
|
|
20230608,180700,135418465,717,717,717,717,0
|
|
20230608,180600,135418465,717,717,717,717,4202
|
|
20230608,180500,135418465,717,717,717,717,0
|
|
20230608,180400,135418465,717,717,717,717,0
|
|
20230608,180300,135418465,717,717,717,717,0
|
|
20230608,180200,135418465,717,717,717,717,0
|
|
20230608,180100,135418465,717,717,717,717,0
|
|
20230608,180000,135418465,717,717,717,717,0
|
|
20230608,175900,135418465,717,717,717,717,0
|
|
20230608,175800,135418465,717,717,717,717,0
|
|
20230608,175700,135418465,717,717,717,717,0
|
|
20230608,175600,135418465,717,717,717,717,0
|
|
20230608,175500,135418465,717,717,717,717,0
|
|
20230608,175400,135418465,717,717,717,717,0
|
|
20230608,175300,135418465,717,717,717,717,0
|
|
20230608,175200,135418465,717,717,717,717,0
|
|
20230608,175100,135418465,717,717,717,717,0
|
|
20230608,175000,135418465,717,717,717,717,0
|
|
20230608,174900,135418465,717,717,717,717,0
|
|
20230608,174800,135418465,717,717,717,717,0
|
|
20230608,174700,135418465,717,717,717,717,0
|
|
20230608,174600,135418465,717,717,717,717,0
|
|
20230608,174500,135418465,717,717,717,717,0
|
|
20230608,174400,135418465,717,717,717,717,0
|
|
20230608,174300,135418465,717,717,717,717,0
|
|
20230608,174200,135418465,717,717,717,717,0
|
|
20230608,174100,135418465,717,717,717,717,0
|
|
20230608,174000,135418465,717,717,717,717,0
|
|
20230608,173900,135418465,717,717,717,717,0
|
|
20230608,173800,135418465,717,717,717,717,0
|
|
20230608,173700,135418465,717,717,717,717,0
|
|
20230608,173600,135418465,717,717,717,717,4202
|
|
20230608,173500,135418465,717,717,717,717,0
|
|
20230608,173400,135418465,717,717,717,717,0
|
|
20230608,173300,135418465,717,717,717,717,0
|
|
20230608,173200,135418465,717,717,717,717,0
|
|
20230608,173100,135418465,717,717,717,717,0
|
|
20230608,173000,135418465,717,717,717,717,0
|
|
20230608,172900,135418465,717,717,717,717,0
|
|
20230608,172800,135418465,717,717,717,717,0
|
|
20230608,172700,135418465,717,717,717,717,0
|
|
20230608,172600,135418465,717,717,717,717,0
|
|
20230608,172500,135418465,717,717,717,717,0
|
|
20230608,172400,135418465,717,717,717,717,0
|
|
20230608,172300,135418465,717,717,717,717,0
|
|
20230608,172200,135418465,717,717,717,717,0
|
|
20230608,172100,135418465,717,717,717,717,0
|
|
20230608,172000,135418465,717,717,717,717,0
|
|
20230608,171900,135418465,717,717,717,717,0
|
|
20230608,171800,135418465,717,717,717,717,0
|
|
20230608,171700,135418465,717,717,717,717,0
|
|
20230608,171600,135418465,717,717,717,717,0
|
|
20230608,171500,135418465,717,717,717,717,0
|
|
20230608,171400,135418465,717,717,717,717,0
|
|
20230608,171300,135418465,717,717,717,717,0
|
|
20230608,171200,135418465,717,717,717,717,0
|
|
20230608,171100,135418465,717,717,717,717,0
|
|
20230608,171000,135418465,717,717,717,717,0
|
|
20230608,170900,135418465,717,717,717,717,0
|
|
20230608,170800,135418465,717,717,717,717,0
|
|
20230608,170700,135418465,717,717,717,717,0
|
|
20230608,170600,135418465,717,717,717,717,4202
|
|
20230608,170500,135418465,717,717,717,717,0
|
|
20230608,170400,135418465,717,717,717,717,0
|
|
20230608,170300,135418465,717,717,717,717,0
|
|
20230608,170200,135418465,717,717,717,717,0
|
|
20230608,170100,135418465,717,717,717,717,0
|
|
20230608,170000,135418465,717,717,717,717,0
|
|
20230608,165900,135418465,717,717,717,717,0
|
|
20230608,165800,135418465,717,717,717,717,0
|
|
20230608,165700,135418465,717,717,717,717,0
|
|
20230608,165600,135418465,717,717,717,717,0
|
|
20230608,165500,135418465,717,717,717,717,0
|
|
20230608,165400,135418465,717,717,717,717,0
|
|
20230608,165300,135418465,717,717,717,717,0
|
|
20230608,165200,135418465,717,717,717,717,0
|
|
20230608,165100,135418465,717,717,717,717,0
|
|
20230608,165000,135418465,717,717,717,717,0
|
|
20230608,164900,135418465,717,717,717,717,0
|
|
20230608,164800,135418465,717,717,717,717,0
|
|
20230608,164700,135418465,717,717,717,717,0
|
|
20230608,164600,135418465,717,717,717,717,0
|
|
20230608,164500,135418465,717,717,717,717,0
|
|
20230608,164400,135418465,717,717,717,717,0
|
|
20230608,164300,135418465,717,717,717,717,0
|
|
20230608,164200,135418465,717,717,717,717,0
|
|
20230608,164100,135418465,717,717,717,717,0
|
|
20230608,164000,135418465,717,717,717,717,0
|
|
20230608,163900,135418465,717,717,717,717,0
|
|
20230608,163800,135418465,717,717,717,717,0
|
|
20230608,163700,135418465,717,717,717,717,0
|
|
20230608,163600,135418465,717,717,717,717,4202
|
|
20230608,163500,135418465,717,717,717,717,0
|
|
20230608,163400,135418465,717,717,717,717,0
|
|
20230608,163300,135418465,717,717,717,717,0
|
|
20230608,163200,135418465,717,717,717,717,0
|
|
20230608,163100,135418465,717,717,717,717,0
|
|
20230608,163000,135418465,717,717,717,717,0
|
|
20230608,162900,135418465,717,717,717,717,0
|
|
20230608,162800,135418465,717,717,717,717,0
|
|
20230608,162700,135418465,717,717,717,717,0
|
|
20230608,162600,135418465,717,717,717,717,0
|
|
20230608,162500,135418465,717,717,717,717,0
|
|
20230608,162400,135418465,717,717,717,717,0
|
|
20230608,162300,135418465,717,717,717,717,0
|
|
20230608,162200,135418465,717,717,717,717,0
|
|
20230608,162100,135418465,717,717,717,717,0
|
|
20230608,162000,135418465,717,717,717,717,0
|
|
20230608,161900,135418465,717,717,717,717,0
|
|
20230608,161800,135418465,717,717,717,717,0
|
|
20230608,161700,135418465,717,717,717,717,0
|
|
20230608,161600,135418465,717,717,717,717,0
|
|
20230608,161500,135418465,717,717,717,717,0
|
|
20230608,161400,135418465,717,717,717,717,0
|
|
20230608,161300,135418465,717,717,717,717,0
|
|
20230608,161200,135418465,717,717,717,717,0
|
|
20230608,161100,135418465,717,717,717,717,0
|
|
20230608,161000,135418465,717,717,717,717,0
|
|
20230608,160900,135418465,717,717,717,717,0
|
|
20230608,160800,135418465,717,717,717,717,0
|
|
20230608,160700,135418465,717,717,717,717,0
|
|
20230608,160600,135418465,717,717,717,717,4202
|
|
20230608,160500,135418465,717,717,717,717,0
|
|
20230608,160400,135418465,717,717,717,717,0
|
|
20230608,160300,135418465,717,717,717,717,0
|
|
20230608,160200,135418465,717,717,717,717,0
|
|
20230608,160100,135418465,717,717,717,717,0
|
|
20230608,160000,135418465,717,717,717,717,0
|
|
20230608,155900,135418465,717,717,717,717,0
|
|
20230608,155800,135418465,717,717,717,717,0
|
|
20230608,155700,135418465,717,717,717,717,0
|
|
20230608,155600,135418465,717,717,717,717,0
|
|
20230608,155500,135418465,717,717,717,717,0
|
|
20230608,155400,135418465,717,717,717,717,0
|
|
20230608,155300,135418465,717,717,717,717,0
|
|
20230608,155200,135418465,717,717,717,717,0
|
|
20230608,155100,135418465,717,717,717,717,0
|
|
20230608,155000,135418465,717,717,717,717,0
|
|
20230608,154900,135418465,717,717,717,717,0
|
|
20230608,154800,135418465,717,717,717,717,0
|
|
20230608,154700,135418465,717,717,717,717,0
|
|
20230608,154600,135418465,717,717,717,717,0
|
|
20230608,154500,135418465,717,717,717,717,0
|
|
20230608,154400,135418465,717,717,717,717,0
|
|
20230608,154300,135418465,717,717,717,717,0
|
|
20230608,154200,135418465,717,717,717,717,0
|
|
20230608,154100,135418465,717,717,717,717,0
|
|
20230608,154000,135418465,717,717,717,717,0
|
|
20230608,153900,135418465,717,717,717,717,0
|
|
20230608,153800,135418465,717,717,717,717,0
|
|
20230608,153700,135418465,717,717,717,717,0
|
|
20230608,153600,135418465,717,717,717,717,4202
|
|
20230608,153500,135418465,717,717,717,717,0
|
|
20230608,153400,135418465,717,717,717,717,0
|
|
20230608,153300,135418465,717,717,717,717,0
|
|
20230608,153200,135418465,717,717,717,717,0
|
|
20230608,153100,135418465,717,717,717,717,0
|
|
20230608,153000,135418465,717,717,717,717,4202
|
|
20230608,152900,132405631,717,717,717,717,0
|
|
20230608,152800,132405631,717,717,717,717,0
|
|
20230608,152700,132405631,717,717,717,717,0
|
|
20230608,152600,132405631,717,717,717,717,0
|
|
20230608,152500,132405631,717,717,717,717,0
|
|
20230608,152400,132405631,717,717,717,717,0
|
|
20230608,152300,132405631,717,717,717,717,0
|
|
20230608,152200,132405631,717,717,717,717,0
|
|
20230608,152100,132405631,717,717,717,717,0
|
|
20230608,152000,132405631,717,717,717,717,0
|
|
20230608,151900,132405631,717,717,717,716,152
|
|
20230608,151800,132296793,717,717,717,717,0
|
|
20230608,151700,132296793,717,717,717,717,0
|
|
20230608,151600,132296793,717,716,717,716,201
|
|
20230608,151500,132152876,716,716,716,716,0
|
|
20230608,151400,132152876,716,716,716,716,800
|
|
20230608,151300,131580076,717,717,717,717,0
|
|
20230608,151200,131580076,717,717,717,717,5
|
|
20230608,151100,131576491,717,717,717,717,0
|
|
20230608,151000,131576491,717,717,717,717,4229
|
|
20230608,150900,128544298,718,718,718,718,0
|
|
20230608,150800,128544298,718,718,718,718,0
|
|
20230608,150700,128544298,718,717,718,717,256
|
|
20230608,150600,128360745,716,716,716,716,0
|
|
20230608,150500,128360745,716,716,716,716,0
|
|
20230608,150400,128360745,716,716,716,716,0
|
|
20230608,150300,128360745,716,716,716,716,100
|
|
20230608,150200,128289145,716,716,716,716,50
|
|
20230608,150100,128253345,717,717,717,717,0
|
|
20230608,150000,128253345,717,717,717,717,0
|
|
20230608,145900,128253345,717,717,717,717,0
|
|
20230608,145800,128253345,717,717,717,717,8
|
|
20230608,145700,128247609,716,716,716,716,0
|
|
20230608,145600,128247609,716,716,716,716,0
|
|
20230608,145500,128247609,716,716,716,716,0
|
|
20230608,145400,128247609,716,716,716,716,0
|
|
20230608,145300,128247609,716,716,716,716,30
|
|
20230608,145200,128226129,718,718,718,718,8000
|
|
20230608,145100,122482129,717,717,717,717,150
|
|
20230608,145000,122374579,717,716,717,716,1812
|
|
20230608,144900,121075837,716,716,716,716,3
|
|
20230608,144800,121073689,715,715,715,715,0
|
|
20230608,144700,121073689,715,715,715,715,0
|
|
20230608,144600,121073689,715,715,715,715,0
|
|
20230608,144500,121073689,715,715,715,715,1
|
|
20230608,144400,121072974,714,714,714,714,0
|
|
20230608,144300,121072974,714,714,714,714,1
|
|
20230608,144200,121072260,715,715,715,715,0
|
|
20230608,144100,121072260,715,716,716,715,513
|
|
20230608,144000,120704953,718,718,718,718,0
|
|
20230608,143900,120704953,718,717,718,717,141
|
|
20230608,143800,120603716,716,716,716,716,0
|
|
20230608,143700,120603716,716,716,716,716,0
|
|
20230608,143600,120603716,716,716,716,716,0
|
|
20230608,143500,120603716,716,716,716,716,1
|
|
20230608,143400,120603000,716,716,716,716,0
|
|
20230608,143300,120603000,716,716,716,716,0
|
|
20230608,143200,120603000,716,716,716,716,22
|
|
20230608,143100,120587248,716,716,716,716,4
|
|
20230608,143000,120584384,716,716,716,716,0
|
|
20230608,142900,120584384,716,716,716,716,30
|
|
20230608,142800,120562904,714,714,714,714,0
|
|
20230608,142700,120562904,714,714,714,714,1
|
|
20230608,142600,120562190,715,715,715,715,0
|
|
20230608,142500,120562190,715,715,715,715,0
|
|
20230608,142400,120562190,715,715,715,715,0
|
|
20230608,142300,120562190,715,715,715,715,0
|
|
20230608,142200,120562190,715,715,715,715,1
|
|
20230608,142100,120561475,716,716,716,716,0
|
|
20230608,142000,120561475,716,716,716,716,0
|
|
20230608,141900,120561475,716,716,716,716,70
|
|
20230608,141800,120511355,716,716,716,716,0
|
|
20230608,141700,120511355,716,716,716,716,0
|
|
20230608,141600,120511355,716,716,716,716,0
|
|
20230608,141500,120511355,716,716,716,716,0
|
|
20230608,141400,120511355,716,713,716,713,4
|
|
20230608,141300,120508497,716,716,716,716,0
|
|
20230608,141200,120508497,716,716,716,716,0
|
|
20230608,141100,120508497,716,716,716,716,0
|
|
20230608,141000,120508497,716,716,716,716,0
|
|
20230608,140900,120508497,716,716,716,716,0
|
|
20230608,140800,120508497,716,716,716,716,0
|
|
20230608,140700,120508497,716,716,716,716,0
|
|
20230608,140600,120508497,716,715,716,715,2
|
|
20230608,140500,120507066,714,714,714,714,0
|
|
20230608,140400,120507066,714,714,714,714,0
|
|
20230608,140300,120507066,714,714,714,714,0
|
|
20230608,140200,120507066,714,714,714,714,1
|
|
20230608,140100,120506352,712,715,716,712,6
|
|
20230608,140000,120502070,714,714,714,714,1
|
|
20230608,135900,120501356,713,713,713,713,0
|
|
20230608,135800,120501356,713,714,714,712,662
|
|
20230608,135700,120029724,716,716,716,716,1
|
|
20230608,135600,120029008,715,715,715,715,0
|
|
20230608,135500,120029008,715,715,715,715,0
|
|
20230608,135400,120029008,715,715,715,715,0
|
|
20230608,135300,120029008,715,715,715,715,0
|
|
20230608,135200,120029008,715,715,715,715,1
|
|
20230608,135100,120028293,714,714,714,714,0
|
|
20230608,135000,120028293,714,714,714,714,800
|
|
20230608,134900,119457093,719,719,719,719,0
|
|
20230608,134800,119457093,719,719,719,719,1
|
|
20230608,134700,119456374,719,719,719,719,0
|
|
20230608,134600,119456374,719,719,719,719,15
|
|
20230608,134500,119445589,719,719,719,719,0
|
|
20230608,134400,119445589,719,719,719,719,0
|
|
20230608,134300,119445589,719,719,719,719,0
|
|
20230608,134200,119445589,719,719,719,719,9
|
|
20230608,134100,119439118,719,719,719,719,2
|
|
20230608,134000,119437680,718,716,718,713,140
|
|
20230608,133900,119337761,722,722,722,722,0
|
|
20230608,133800,119337761,722,722,722,722,0
|
|
20230608,133700,119337761,722,722,722,722,0
|
|
20230608,133600,119337761,722,722,722,722,0
|
|
20230608,133500,119337761,722,722,722,722,0
|
|
20230608,133400,119337761,722,722,722,722,0
|
|
20230608,133300,119337761,722,722,722,722,0
|
|
20230608,133200,119337761,722,720,722,715,113
|
|
20230608,133100,119256420,719,718,719,718,6000
|
|
20230608,133000,114942486,718,718,718,718,0
|
|
20230608,132900,114942486,718,718,718,718,0
|
|
20230608,132800,114942486,718,718,718,718,0
|
|
20230608,132700,114942486,718,718,718,718,1
|
|
20230608,132600,114941768,718,717,718,717,14
|
|
20230608,132500,114931717,718,718,718,718,0
|
|
20230608,132400,114931717,718,718,718,718,0
|
|
20230608,132300,114931717,718,718,718,718,0
|
|
20230608,132200,114931717,718,718,718,718,0
|
|
20230608,132100,114931717,718,718,718,718,50
|
|
20230608,132000,114895817,718,718,718,718,0
|
|
20230608,131900,114895817,718,718,718,718,0
|
|
20230608,131800,114895817,718,718,718,718,0
|
|
20230608,131700,114895817,718,718,718,718,0
|
|
20230608,131600,114895817,718,715,718,715,166
|
|
20230608,131500,114776671,715,715,715,715,0
|
|
20230608,131400,114776671,715,715,715,715,5
|
|
20230608,131300,114773096,714,714,714,714,0
|
|
20230608,131200,114773096,714,714,714,714,0
|
|
20230608,131100,114773096,714,714,714,714,0
|
|
20230608,131000,114773096,714,715,715,714,2401
|
|
20230608,130900,113058781,716,716,716,716,0
|
|
20230608,130800,113058781,716,716,716,716,1
|
|
20230608,130700,113058065,714,715,715,714,9284
|
|
20230608,130600,106429212,715,715,715,715,0
|
|
20230608,130500,106429212,715,715,715,715,0
|
|
20230608,130400,106429212,715,715,715,715,9
|
|
20230608,130300,106422777,715,715,715,715,0
|
|
20230608,130200,106422777,715,716,716,715,497
|
|
20230608,130100,106066942,715,715,715,715,0
|
|
20230608,130000,106066942,715,715,715,715,0
|
|
20230608,125900,106066942,715,715,715,715,1
|
|
20230608,125800,106066227,716,716,716,716,5
|
|
20230608,125700,106062647,715,715,715,715,0
|
|
20230608,125600,106062647,715,715,715,715,0
|
|
20230608,125500,106062647,715,715,715,715,0
|
|
20230608,125400,106062647,715,715,715,715,0
|
|
20230608,125300,106062647,715,716,716,715,1121
|
|
20230608,125200,105261032,716,716,716,716,0
|
|
20230608,125100,105261032,716,716,716,716,0
|
|
20230608,125000,105261032,716,716,716,716,0
|
|
20230608,124900,105261032,716,716,716,716,2
|
|
20230608,124800,105259600,716,716,716,716,0
|
|
20230608,124700,105259600,716,716,716,716,12
|
|
20230608,124600,105251008,716,715,716,715,494
|
|
20230608,124500,104897795,715,715,715,715,504
|
|
20230608,124400,104537435,715,716,716,715,10
|
|
20230608,124300,104530280,716,716,716,716,2100
|
|
20230608,124200,103026680,716,716,716,716,0
|
|
20230608,124100,103026680,716,716,716,716,5
|
|
20230608,124000,103023100,716,716,716,716,0
|
|
20230608,123900,103023100,716,716,716,716,1001
|
|
20230608,123800,102306384,716,716,716,716,5000
|
|
20230608,123700,98726384,716,715,716,715,5
|
|
20230608,123600,98722805,714,714,714,714,1
|
|
20230608,123500,98722091,713,713,713,713,0
|
|
20230608,123400,98722091,713,713,713,713,0
|
|
20230608,123300,98722091,713,713,713,713,0
|
|
20230608,123200,98722091,713,713,713,713,0
|
|
20230608,123100,98722091,713,713,713,713,69
|
|
20230608,123000,98672894,714,715,715,714,3
|
|
20230608,122900,98670750,716,716,716,716,2077
|
|
20230608,122800,97183618,718,716,718,716,3500
|
|
20230608,122700,94672718,716,716,716,716,5001
|
|
20230608,122600,91092002,716,714,716,714,3
|
|
20230608,122500,91089857,713,713,713,713,1
|
|
20230608,122400,91089144,712,712,712,712,0
|
|
20230608,122300,91089144,712,712,712,712,1302
|
|
20230608,122200,90162120,712,712,712,712,163
|
|
20230608,122100,90046064,712,712,712,712,0
|
|
20230608,122000,90046064,712,712,712,712,0
|
|
20230608,121900,90046064,712,712,712,712,0
|
|
20230608,121800,90046064,712,713,713,712,9997
|
|
20230608,121700,82926667,713,713,713,713,1
|
|
20230608,121600,82925954,713,713,713,713,1
|
|
20230608,121500,82925241,715,715,715,715,0
|
|
20230608,121400,82925241,715,715,715,715,0
|
|
20230608,121300,82925241,715,715,715,715,0
|
|
20230608,121200,82925241,715,715,715,715,3
|
|
20230608,121100,82923096,716,715,716,715,1000
|
|
20230608,121000,82207097,716,716,716,716,0
|
|
20230608,120900,82207097,716,716,716,716,0
|
|
20230608,120800,82207097,716,716,716,716,0
|
|
20230608,120700,82207097,716,716,716,716,0
|
|
20230608,120600,82207097,716,714,716,714,4
|
|
20230608,120500,82204236,713,713,713,713,4978
|
|
20230608,120400,78654922,713,713,713,713,5022
|
|
20230608,120300,75074236,716,716,716,716,0
|
|
20230608,120200,75074236,716,716,716,716,0
|
|
20230608,120100,75074236,716,716,716,716,0
|
|
20230608,120000,75074236,716,716,716,716,0
|
|
20230608,115900,75074236,716,716,716,716,0
|
|
20230608,115800,75074236,716,716,716,716,0
|
|
20230608,115700,75074236,716,716,716,716,0
|
|
20230608,115600,75074236,716,716,716,716,0
|
|
20230608,115500,75074236,716,716,716,716,0
|
|
20230608,115400,75074236,716,716,716,716,213
|
|
20230608,115300,74921728,716,716,716,716,0
|
|
20230608,115200,74921728,716,716,716,716,0
|
|
20230608,115100,74921728,716,716,716,716,0
|
|
20230608,115000,74921728,716,716,716,716,1
|
|
20230608,114900,74921012,712,712,712,712,0
|
|
20230608,114800,74921012,712,714,714,712,3481
|
|
20230608,114700,72442437,716,716,716,716,0
|
|
20230608,114600,72442437,716,716,716,716,1
|
|
20230608,114500,72441721,716,715,716,715,1552
|
|
20230608,114400,71330490,715,715,715,715,0
|
|
20230608,114300,71330490,715,715,715,715,0
|
|
20230608,114200,71330490,715,715,715,715,0
|
|
20230608,114100,71330490,715,715,715,715,0
|
|
20230608,114000,71330490,715,715,715,715,0
|
|
20230608,113900,71330490,715,715,715,715,0
|
|
20230608,113800,71330490,715,715,715,715,0
|
|
20230608,113700,71330490,715,715,715,715,2
|
|
20230608,113600,71329060,712,712,712,712,3
|
|
20230608,113500,71326924,714,714,714,714,0
|
|
20230608,113400,71326924,714,712,714,712,1350
|
|
20230608,113300,70365170,712,712,712,712,0
|
|
20230608,113200,70365170,712,712,712,712,2
|
|
20230608,113100,70363746,712,712,712,712,1
|
|
20230608,113000,70363034,712,712,712,712,1200
|
|
20230608,112900,69508634,713,713,713,713,0
|
|
20230608,112800,69508634,713,713,713,713,0
|
|
20230608,112700,69508634,713,713,713,713,0
|
|
20230608,112600,69508634,713,713,713,713,0
|
|
20230608,112500,69508634,713,713,713,713,0
|
|
20230608,112400,69508634,713,713,713,713,0
|
|
20230608,112300,69508634,713,713,713,713,9
|
|
20230608,112200,69502217,713,713,713,713,139
|
|
20230608,112100,69403110,713,713,713,713,421
|
|
20230608,112000,69102937,713,713,713,713,0
|
|
20230608,111900,69102937,713,713,713,713,0
|
|
20230608,111800,69102937,713,713,713,713,0
|
|
20230608,111700,69102937,713,713,713,713,2
|
|
20230608,111600,69101511,713,713,713,713,0
|
|
20230608,111500,69101511,713,713,713,713,0
|
|
20230608,111400,69101511,713,713,713,713,0
|
|
20230608,111300,69101511,713,713,713,713,0
|
|
20230608,111200,69101511,713,713,713,713,0
|
|
20230608,111100,69101511,713,713,713,713,0
|
|
20230608,111000,69101511,713,713,713,713,0
|
|
20230608,110900,69101511,713,713,713,713,8033
|
|
20230608,110800,63373982,712,712,712,712,1320
|
|
20230608,110700,62434142,712,712,712,712,0
|
|
20230608,110600,62434142,712,712,712,712,500
|
|
20230608,110500,62078142,712,712,712,712,0
|
|
20230608,110400,62078142,712,713,713,712,305
|
|
20230608,110300,61860977,713,713,713,713,0
|
|
20230608,110200,61860977,713,714,714,713,6401
|
|
20230608,110100,57295485,715,715,715,715,0
|
|
20230608,110000,57295485,715,715,715,715,0
|
|
20230608,105900,57295485,715,715,715,715,2
|
|
20230608,105800,57294055,714,714,714,714,0
|
|
20230608,105700,57294055,714,714,714,714,0
|
|
20230608,105600,57294055,714,714,714,714,1
|
|
20230608,105500,57293341,713,713,713,713,0
|
|
20230608,105400,57293341,713,713,713,713,0
|
|
20230608,105300,57293341,713,713,713,713,0
|
|
20230608,105200,57293341,713,713,713,713,1
|
|
20230608,105100,57292628,712,712,712,712,0
|
|
20230608,105000,57292628,712,712,712,712,0
|
|
20230608,104900,57292628,712,712,712,712,0
|
|
20230608,104800,57292628,712,712,712,712,0
|
|
20230608,104700,57292628,712,712,712,712,1
|
|
20230608,104600,57291916,715,715,715,715,0
|
|
20230608,104500,57291916,715,715,715,715,0
|
|
20230608,104400,57291916,715,715,715,715,0
|
|
20230608,104300,57291916,715,713,715,711,1406
|
|
20230608,104200,56291634,714,715,715,714,198
|
|
20230608,104100,56150261,714,714,714,714,0
|
|
20230608,104000,56150261,714,715,715,714,206
|
|
20230608,103900,56002975,716,716,716,716,3
|
|
20230608,103800,56000827,716,716,716,716,1
|
|
20230608,103700,56000111,716,716,716,716,0
|
|
20230608,103600,56000111,716,716,716,716,0
|
|
20230608,103500,56000111,716,716,716,716,1
|
|
20230608,103400,55999395,716,716,716,716,0
|
|
20230608,103300,55999395,716,716,716,716,0
|
|
20230608,103200,55999395,716,713,716,713,4
|
|
20230608,103100,55996537,714,713,714,713,2
|
|
20230608,103000,55995110,710,710,710,710,0
|
|
20230608,102900,55995110,710,712,712,710,22000
|
|
20230608,102800,40371020,712,712,712,712,389
|
|
20230608,102700,40094052,716,716,716,716,0
|
|
20230608,102600,40094052,716,716,716,716,0
|
|
20230608,102500,40094052,716,716,716,716,1
|
|
20230608,102400,40093336,712,713,713,712,600
|
|
20230608,102300,39666135,712,712,712,712,200
|
|
20230608,102200,39523735,716,716,716,716,0
|
|
20230608,102100,39523735,716,716,716,716,0
|
|
20230608,102000,39523735,716,716,716,716,0
|
|
20230608,101900,39523735,716,716,716,716,0
|
|
20230608,101800,39523735,716,716,716,716,0
|
|
20230608,101700,39523735,716,716,716,716,0
|
|
20230608,101600,39523735,716,716,716,716,0
|
|
20230608,101500,39523735,716,716,716,716,1
|
|
20230608,101400,39523019,717,717,717,717,0
|
|
20230608,101300,39523019,717,717,717,717,0
|
|
20230608,101200,39523019,717,717,717,717,0
|
|
20230608,101100,39523019,717,717,717,717,0
|
|
20230608,101000,39523019,717,713,717,713,5
|
|
20230608,100900,39519444,711,711,711,711,0
|
|
20230608,100800,39519444,711,713,713,711,14000
|
|
20230608,100700,29563444,711,715,715,711,5603
|
|
20230608,100600,25572835,715,715,715,715,0
|
|
20230608,100500,25572835,715,715,715,715,0
|
|
20230608,100400,25572835,715,715,715,715,0
|
|
20230608,100300,25572835,715,715,715,715,0
|
|
20230608,100200,25572835,715,715,715,715,13
|
|
20230608,100100,25563540,715,715,715,715,2
|
|
20230608,100000,25562110,715,715,715,714,414
|
|
20230608,095900,25266501,714,714,714,714,47
|
|
20230608,095800,25232943,715,714,715,714,2711
|
|
20230608,095700,23294681,714,714,714,714,0
|
|
20230608,095600,23294681,714,714,714,714,0
|
|
20230608,095500,23294681,714,713,714,713,2
|
|
20230608,095400,23293254,712,712,712,712,0
|
|
20230608,095300,23293254,712,712,712,712,45
|
|
20230608,095200,23261214,712,712,712,712,20
|
|
20230608,095100,23246974,712,712,712,712,0
|
|
20230608,095000,23246974,712,712,712,712,0
|
|
20230608,094900,23246974,712,712,712,712,0
|
|
20230608,094800,23246974,712,713,713,712,691
|
|
20230608,094700,22754936,713,713,713,713,0
|
|
20230608,094600,22754936,713,713,713,713,1
|
|
20230608,094500,22754223,712,712,712,712,65
|
|
20230608,094400,22707943,712,712,712,712,16
|
|
20230608,094300,22696551,712,712,712,712,0
|
|
20230608,094200,22696551,712,712,712,712,0
|
|
20230608,094100,22696551,712,713,713,712,8
|
|
20230608,094000,22690854,714,713,714,713,2
|
|
20230608,093900,22689427,711,711,711,711,0
|
|
20230608,093800,22689427,711,711,711,711,2898
|
|
20230608,093700,20628949,711,712,712,711,222
|
|
20230608,093600,20471030,713,715,715,713,68
|
|
20230608,093500,20422504,712,715,715,712,4906
|
|
20230608,093400,16929414,715,715,715,715,1
|
|
20230608,093300,16928699,714,714,714,714,0
|
|
20230608,093200,16928699,714,714,714,714,0
|
|
20230608,093100,16928699,714,714,714,714,1
|
|
20230608,093000,16927985,712,714,714,712,1000
|
|
20230608,092900,16215838,714,714,714,714,0
|
|
20230608,092800,16215838,714,714,714,714,1
|
|
20230608,092700,16215124,715,715,715,715,0
|
|
20230608,092600,16215124,715,715,715,715,1
|
|
20230608,092500,16214409,712,712,712,712,0
|
|
20230608,092400,16214409,712,712,712,712,1500
|
|
20230608,092300,15146409,712,714,714,712,7063
|
|
20230608,092200,10114531,715,713,715,713,700
|
|
20230608,092100,9615427,712,712,712,712,0
|
|
20230608,092000,9615427,712,713,713,712,2000
|
|
20230608,091900,8191426,715,713,715,713,1500
|
|
20230608,091800,7119180,713,713,713,713,4
|
|
20230608,091700,7116328,713,713,713,713,2
|
|
20230608,091600,7114902,712,712,712,712,700
|
|
20230608,091500,6616502,713,713,713,712,3086
|
|
20230608,091400,4419208,714,714,714,714,1000
|
|
20230608,091300,3705208,714,714,714,714,1
|
|
20230608,091200,3704494,714,714,714,714,0
|
|
20230608,091100,3704494,714,714,714,714,3
|
|
20230608,091000,3702352,713,714,714,713,182
|
|
20230608,090900,3572481,714,714,714,714,0
|
|
20230608,090800,3572481,714,714,714,714,0
|
|
20230608,090700,3572481,714,714,714,714,500
|
|
20230608,090600,3215481,715,715,715,715,4
|
|
20230608,090500,3212621,715,715,715,714,759
|
|
20230608,090400,2670436,716,715,716,715,150
|
|
20230608,090300,2563038,715,715,715,715,0
|
|
20230608,090200,2563038,715,715,716,714,672
|
|
20230608,090100,2082905,716,715,716,715,292
|
|
20230608,090000,1874123,716,718,718,716,2613
|