689 lines
29 KiB
CSV
689 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202600,63739427,870,870,870,870,1202
|
|
20230608,202500,63739427,870,870,870,870,0
|
|
20230608,202400,63739427,870,870,870,870,0
|
|
20230608,202300,63739427,870,870,870,870,0
|
|
20230608,202200,63739427,870,870,870,870,0
|
|
20230608,202100,63739427,870,870,870,870,0
|
|
20230608,202000,63739427,870,870,870,870,0
|
|
20230608,201900,63739427,870,870,870,870,0
|
|
20230608,201800,63739427,870,870,870,870,0
|
|
20230608,201700,63739427,870,870,870,870,0
|
|
20230608,201600,63739427,870,870,870,870,0
|
|
20230608,201500,63739427,870,870,870,870,0
|
|
20230608,201400,63739427,870,870,870,870,0
|
|
20230608,201300,63739427,870,870,870,870,0
|
|
20230608,201200,63739427,870,870,870,870,0
|
|
20230608,201100,63739427,870,870,870,870,0
|
|
20230608,201000,63739427,870,870,870,870,0
|
|
20230608,200900,63739427,870,870,870,870,0
|
|
20230608,200800,63739427,870,870,870,870,0
|
|
20230608,200700,63739427,870,870,870,870,0
|
|
20230608,200600,63739427,870,870,870,870,0
|
|
20230608,200500,63739427,870,870,870,870,0
|
|
20230608,200400,63739427,870,870,870,870,0
|
|
20230608,200300,63739427,870,870,870,870,0
|
|
20230608,200200,63739427,870,870,870,870,0
|
|
20230608,200100,63739427,870,870,870,870,0
|
|
20230608,200000,63739427,870,870,870,870,0
|
|
20230608,195900,63739427,870,870,870,870,0
|
|
20230608,195800,63739427,870,870,870,870,0
|
|
20230608,195700,63739427,870,870,870,870,0
|
|
20230608,195600,63739427,870,870,870,870,1202
|
|
20230608,195500,63739427,870,870,870,870,0
|
|
20230608,195400,63739427,870,870,870,870,0
|
|
20230608,195300,63739427,870,870,870,870,0
|
|
20230608,195200,63739427,870,870,870,870,0
|
|
20230608,195100,63739427,870,870,870,870,0
|
|
20230608,195000,63739427,870,870,870,870,0
|
|
20230608,194900,63739427,870,870,870,870,0
|
|
20230608,194800,63739427,870,870,870,870,0
|
|
20230608,194700,63739427,870,870,870,870,0
|
|
20230608,194600,63739427,870,870,870,870,0
|
|
20230608,194500,63739427,870,870,870,870,0
|
|
20230608,194400,63739427,870,870,870,870,0
|
|
20230608,194300,63739427,870,870,870,870,0
|
|
20230608,194200,63739427,870,870,870,870,0
|
|
20230608,194100,63739427,870,870,870,870,0
|
|
20230608,194000,63739427,870,870,870,870,0
|
|
20230608,193900,63739427,870,870,870,870,0
|
|
20230608,193800,63739427,870,870,870,870,0
|
|
20230608,193700,63739427,870,870,870,870,0
|
|
20230608,193600,63739427,870,870,870,870,0
|
|
20230608,193500,63739427,870,870,870,870,0
|
|
20230608,193400,63739427,870,870,870,870,0
|
|
20230608,193300,63739427,870,870,870,870,0
|
|
20230608,193200,63739427,870,870,870,870,0
|
|
20230608,193100,63739427,870,870,870,870,0
|
|
20230608,193000,63739427,870,870,870,870,0
|
|
20230608,192900,63739427,870,870,870,870,0
|
|
20230608,192800,63739427,870,870,870,870,0
|
|
20230608,192700,63739427,870,870,870,870,0
|
|
20230608,192600,63739427,870,870,870,870,1202
|
|
20230608,192500,63739427,870,870,870,870,0
|
|
20230608,192400,63739427,870,870,870,870,0
|
|
20230608,192300,63739427,870,870,870,870,0
|
|
20230608,192200,63739427,870,870,870,870,0
|
|
20230608,192100,63739427,870,870,870,870,0
|
|
20230608,192000,63739427,870,870,870,870,0
|
|
20230608,191900,63739427,870,870,870,870,0
|
|
20230608,191800,63739427,870,870,870,870,0
|
|
20230608,191700,63739427,870,870,870,870,0
|
|
20230608,191600,63739427,870,870,870,870,0
|
|
20230608,191500,63739427,870,870,870,870,0
|
|
20230608,191400,63739427,870,870,870,870,0
|
|
20230608,191300,63739427,870,870,870,870,0
|
|
20230608,191200,63739427,870,870,870,870,0
|
|
20230608,191100,63739427,870,870,870,870,0
|
|
20230608,191000,63739427,870,870,870,870,0
|
|
20230608,190900,63739427,870,870,870,870,0
|
|
20230608,190800,63739427,870,870,870,870,0
|
|
20230608,190700,63739427,870,870,870,870,0
|
|
20230608,190600,63739427,870,870,870,870,0
|
|
20230608,190500,63739427,870,870,870,870,0
|
|
20230608,190400,63739427,870,870,870,870,0
|
|
20230608,190300,63739427,870,870,870,870,0
|
|
20230608,190200,63739427,870,870,870,870,0
|
|
20230608,190100,63739427,870,870,870,870,0
|
|
20230608,190000,63739427,870,870,870,870,0
|
|
20230608,185900,63739427,870,870,870,870,0
|
|
20230608,185800,63739427,870,870,870,870,0
|
|
20230608,185700,63739427,870,870,870,870,0
|
|
20230608,185600,63739427,870,870,870,870,1202
|
|
20230608,185500,63739427,870,870,870,870,0
|
|
20230608,185400,63739427,870,870,870,870,0
|
|
20230608,185300,63739427,870,870,870,870,0
|
|
20230608,185200,63739427,870,870,870,870,0
|
|
20230608,185100,63739427,870,870,870,870,0
|
|
20230608,185000,63739427,870,870,870,870,0
|
|
20230608,184900,63739427,870,870,870,870,0
|
|
20230608,184800,63739427,870,870,870,870,0
|
|
20230608,184700,63739427,870,870,870,870,0
|
|
20230608,184600,63739427,870,870,870,870,0
|
|
20230608,184500,63739427,870,870,870,870,0
|
|
20230608,184400,63739427,870,870,870,870,0
|
|
20230608,184300,63739427,870,870,870,870,0
|
|
20230608,184200,63739427,870,870,870,870,0
|
|
20230608,184100,63739427,870,870,870,870,0
|
|
20230608,184000,63739427,870,870,870,870,0
|
|
20230608,183900,63739427,870,870,870,870,0
|
|
20230608,183800,63739427,870,870,870,870,0
|
|
20230608,183700,63739427,870,870,870,870,0
|
|
20230608,183600,63739427,870,870,870,870,0
|
|
20230608,183500,63739427,870,870,870,870,0
|
|
20230608,183400,63739427,870,870,870,870,0
|
|
20230608,183300,63739427,870,870,870,870,0
|
|
20230608,183200,63739427,870,870,870,870,0
|
|
20230608,183100,63739427,870,870,870,870,0
|
|
20230608,183000,63739427,870,870,870,870,0
|
|
20230608,182900,63739427,870,870,870,870,0
|
|
20230608,182800,63739427,870,870,870,870,0
|
|
20230608,182700,63739427,870,870,870,870,0
|
|
20230608,182600,63739427,870,870,870,870,1202
|
|
20230608,182500,63739427,870,870,870,870,0
|
|
20230608,182400,63739427,870,870,870,870,0
|
|
20230608,182300,63739427,870,870,870,870,0
|
|
20230608,182200,63739427,870,870,870,870,0
|
|
20230608,182100,63739427,870,870,870,870,0
|
|
20230608,182000,63739427,870,870,870,870,0
|
|
20230608,181900,63739427,870,870,870,870,0
|
|
20230608,181800,63739427,870,870,870,870,0
|
|
20230608,181700,63739427,870,870,870,870,0
|
|
20230608,181600,63739427,870,870,870,870,0
|
|
20230608,181500,63739427,870,870,870,870,0
|
|
20230608,181400,63739427,870,870,870,870,0
|
|
20230608,181300,63739427,870,870,870,870,0
|
|
20230608,181200,63739427,870,870,870,870,0
|
|
20230608,181100,63739427,870,870,870,870,0
|
|
20230608,181000,63739427,870,870,870,870,0
|
|
20230608,180900,63739427,870,870,870,870,0
|
|
20230608,180800,63739427,870,870,870,870,0
|
|
20230608,180700,63739427,870,870,870,870,0
|
|
20230608,180600,63739427,870,870,870,870,0
|
|
20230608,180500,63739427,870,870,870,870,0
|
|
20230608,180400,63739427,870,870,870,870,0
|
|
20230608,180300,63739427,870,870,870,870,0
|
|
20230608,180200,63739427,870,870,870,870,0
|
|
20230608,180100,63739427,870,870,870,870,0
|
|
20230608,180000,63739427,870,870,870,870,0
|
|
20230608,175900,63739427,870,870,870,870,0
|
|
20230608,175800,63739427,870,870,870,870,0
|
|
20230608,175700,63739427,870,870,870,870,0
|
|
20230608,175600,63739427,870,870,870,870,1202
|
|
20230608,175500,63739427,870,870,870,870,0
|
|
20230608,175400,63739427,870,870,870,870,0
|
|
20230608,175300,63739427,870,870,870,870,0
|
|
20230608,175200,63739427,870,870,870,870,0
|
|
20230608,175100,63739427,870,870,870,870,0
|
|
20230608,175000,63739427,870,870,870,870,0
|
|
20230608,174900,63739427,870,870,870,870,0
|
|
20230608,174800,63739427,870,870,870,870,0
|
|
20230608,174700,63739427,870,870,870,870,0
|
|
20230608,174600,63739427,870,870,870,870,0
|
|
20230608,174500,63739427,870,870,870,870,0
|
|
20230608,174400,63739427,870,870,870,870,0
|
|
20230608,174300,63739427,870,870,870,870,0
|
|
20230608,174200,63739427,870,870,870,870,0
|
|
20230608,174100,63739427,870,870,870,870,0
|
|
20230608,174000,63739427,870,870,870,870,0
|
|
20230608,173900,63739427,870,870,870,870,0
|
|
20230608,173800,63739427,870,870,870,870,0
|
|
20230608,173700,63739427,870,870,870,870,0
|
|
20230608,173600,63739427,870,870,870,870,0
|
|
20230608,173500,63739427,870,870,870,870,0
|
|
20230608,173400,63739427,870,870,870,870,0
|
|
20230608,173300,63739427,870,870,870,870,0
|
|
20230608,173200,63739427,870,870,870,870,0
|
|
20230608,173100,63739427,870,870,870,870,0
|
|
20230608,173000,63739427,870,870,870,870,0
|
|
20230608,172900,63739427,870,870,870,870,0
|
|
20230608,172800,63739427,870,870,870,870,0
|
|
20230608,172700,63739427,870,870,870,870,0
|
|
20230608,172600,63739427,870,870,870,870,1202
|
|
20230608,172500,63739427,870,870,870,870,0
|
|
20230608,172400,63739427,870,870,870,870,0
|
|
20230608,172300,63739427,870,870,870,870,0
|
|
20230608,172200,63739427,870,870,870,870,0
|
|
20230608,172100,63739427,870,870,870,870,0
|
|
20230608,172000,63739427,870,870,870,870,0
|
|
20230608,171900,63739427,870,870,870,870,0
|
|
20230608,171800,63739427,870,870,870,870,0
|
|
20230608,171700,63739427,870,870,870,870,0
|
|
20230608,171600,63739427,870,870,870,870,0
|
|
20230608,171500,63739427,870,870,870,870,0
|
|
20230608,171400,63739427,870,870,870,870,0
|
|
20230608,171300,63739427,870,870,870,870,0
|
|
20230608,171200,63739427,870,870,870,870,0
|
|
20230608,171100,63739427,870,870,870,870,0
|
|
20230608,171000,63739427,870,870,870,870,0
|
|
20230608,170900,63739427,870,870,870,870,0
|
|
20230608,170800,63739427,870,870,870,870,0
|
|
20230608,170700,63739427,870,870,870,870,0
|
|
20230608,170600,63739427,870,870,870,870,0
|
|
20230608,170500,63739427,870,870,870,870,0
|
|
20230608,170400,63739427,870,870,870,870,0
|
|
20230608,170300,63739427,870,870,870,870,0
|
|
20230608,170200,63739427,870,870,870,870,0
|
|
20230608,170100,63739427,870,870,870,870,0
|
|
20230608,170000,63739427,870,870,870,870,0
|
|
20230608,165900,63739427,870,870,870,870,0
|
|
20230608,165800,63739427,870,870,870,870,0
|
|
20230608,165700,63739427,870,870,870,870,0
|
|
20230608,165600,63739427,870,870,870,870,1202
|
|
20230608,165500,63739427,870,870,870,870,0
|
|
20230608,165400,63739427,870,870,870,870,0
|
|
20230608,165300,63739427,870,870,870,870,0
|
|
20230608,165200,63739427,870,870,870,870,0
|
|
20230608,165100,63739427,870,870,870,870,0
|
|
20230608,165000,63739427,870,870,870,870,0
|
|
20230608,164900,63739427,870,870,870,870,0
|
|
20230608,164800,63739427,870,870,870,870,0
|
|
20230608,164700,63739427,870,870,870,870,0
|
|
20230608,164600,63739427,870,870,870,870,0
|
|
20230608,164500,63739427,870,870,870,870,0
|
|
20230608,164400,63739427,870,870,870,870,0
|
|
20230608,164300,63739427,870,870,870,870,0
|
|
20230608,164200,63739427,870,870,870,870,0
|
|
20230608,164100,63739427,870,870,870,870,0
|
|
20230608,164000,63739427,870,870,870,870,0
|
|
20230608,163900,63739427,870,870,870,870,0
|
|
20230608,163800,63739427,870,870,870,870,0
|
|
20230608,163700,63739427,870,870,870,870,0
|
|
20230608,163600,63739427,870,870,870,870,0
|
|
20230608,163500,63739427,870,870,870,870,0
|
|
20230608,163400,63739427,870,870,870,870,0
|
|
20230608,163300,63739427,870,870,870,870,0
|
|
20230608,163200,63739427,870,870,870,870,0
|
|
20230608,163100,63739427,870,870,870,870,0
|
|
20230608,163000,63739427,870,870,870,870,0
|
|
20230608,162900,63739427,870,870,870,870,0
|
|
20230608,162800,63739427,870,870,870,870,0
|
|
20230608,162700,63739427,870,870,870,870,0
|
|
20230608,162600,63739427,870,870,870,870,1202
|
|
20230608,162500,63739427,870,870,870,870,0
|
|
20230608,162400,63739427,870,870,870,870,0
|
|
20230608,162300,63739427,870,870,870,870,0
|
|
20230608,162200,63739427,870,870,870,870,0
|
|
20230608,162100,63739427,870,870,870,870,0
|
|
20230608,162000,63739427,870,870,870,870,0
|
|
20230608,161900,63739427,870,870,870,870,0
|
|
20230608,161800,63739427,870,870,870,870,0
|
|
20230608,161700,63739427,870,870,870,870,0
|
|
20230608,161600,63739427,870,870,870,870,0
|
|
20230608,161500,63739427,870,870,870,870,0
|
|
20230608,161400,63739427,870,870,870,870,0
|
|
20230608,161300,63739427,870,870,870,870,0
|
|
20230608,161200,63739427,870,870,870,870,0
|
|
20230608,161100,63739427,870,870,870,870,0
|
|
20230608,161000,63739427,870,870,870,870,0
|
|
20230608,160900,63739427,870,870,870,870,0
|
|
20230608,160800,63739427,870,870,870,870,0
|
|
20230608,160700,63739427,870,870,870,870,0
|
|
20230608,160600,63739427,870,870,870,870,0
|
|
20230608,160500,63739427,870,870,870,870,0
|
|
20230608,160400,63739427,870,870,870,870,0
|
|
20230608,160300,63739427,870,870,870,870,0
|
|
20230608,160200,63739427,870,870,870,870,0
|
|
20230608,160100,63739427,870,870,870,870,0
|
|
20230608,160000,63739427,870,870,870,870,0
|
|
20230608,155900,63739427,870,870,870,870,0
|
|
20230608,155800,63739427,870,870,870,870,0
|
|
20230608,155700,63739427,870,870,870,870,0
|
|
20230608,155600,63739427,870,870,870,870,1202
|
|
20230608,155500,63739427,870,870,870,870,0
|
|
20230608,155400,63739427,870,870,870,870,0
|
|
20230608,155300,63739427,870,870,870,870,0
|
|
20230608,155200,63739427,870,870,870,870,0
|
|
20230608,155100,63739427,870,870,870,870,0
|
|
20230608,155000,63739427,870,870,870,870,0
|
|
20230608,154900,63739427,870,870,870,870,0
|
|
20230608,154800,63739427,870,870,870,870,0
|
|
20230608,154700,63739427,870,870,870,870,0
|
|
20230608,154600,63739427,870,870,870,870,0
|
|
20230608,154500,63739427,870,870,870,870,0
|
|
20230608,154400,63739427,870,870,870,870,0
|
|
20230608,154300,63739427,870,870,870,870,0
|
|
20230608,154200,63739427,870,870,870,870,0
|
|
20230608,154100,63739427,870,870,870,870,0
|
|
20230608,154000,63739427,870,870,870,870,0
|
|
20230608,153900,63739427,870,870,870,870,0
|
|
20230608,153800,63739427,870,870,870,870,0
|
|
20230608,153700,63739427,870,870,870,870,0
|
|
20230608,153600,63739427,870,870,870,870,0
|
|
20230608,153500,63739427,870,870,870,870,0
|
|
20230608,153400,63739427,870,870,870,870,0
|
|
20230608,153300,63739427,870,870,870,870,0
|
|
20230608,153200,63739427,870,870,870,870,0
|
|
20230608,153100,63739427,870,870,870,870,0
|
|
20230608,153000,63739427,870,870,870,870,1202
|
|
20230608,152900,62693687,872,872,872,872,0
|
|
20230608,152800,62693687,872,872,872,872,0
|
|
20230608,152700,62693687,872,872,872,872,0
|
|
20230608,152600,62693687,872,872,872,872,0
|
|
20230608,152500,62693687,872,872,872,872,0
|
|
20230608,152400,62693687,872,872,872,872,0
|
|
20230608,152300,62693687,872,872,872,872,0
|
|
20230608,152200,62693687,872,872,872,872,0
|
|
20230608,152100,62693687,872,872,872,872,0
|
|
20230608,152000,62693687,872,872,872,872,0
|
|
20230608,151900,62693687,872,872,872,872,9
|
|
20230608,151800,62685839,873,873,873,873,1
|
|
20230608,151700,62684966,873,873,873,873,3
|
|
20230608,151600,62682347,873,873,873,873,0
|
|
20230608,151500,62682347,873,873,873,873,242
|
|
20230608,151400,62471081,873,873,873,873,0
|
|
20230608,151300,62471081,873,873,873,873,0
|
|
20230608,151200,62471081,873,873,873,873,18
|
|
20230608,151100,62455367,874,874,874,874,0
|
|
20230608,151000,62455367,874,874,874,874,0
|
|
20230608,150900,62455367,874,874,874,874,0
|
|
20230608,150800,62455367,874,874,874,874,0
|
|
20230608,150700,62455367,874,874,874,874,15
|
|
20230608,150600,62442257,874,874,874,874,16
|
|
20230608,150500,62428273,872,872,872,872,0
|
|
20230608,150400,62428273,872,872,872,872,0
|
|
20230608,150300,62428273,872,872,872,872,0
|
|
20230608,150200,62428273,872,872,872,872,0
|
|
20230608,150100,62428273,872,872,872,872,0
|
|
20230608,150000,62428273,872,872,872,872,200
|
|
20230608,145900,62253873,872,872,872,872,2
|
|
20230608,145800,62252129,874,874,874,874,0
|
|
20230608,145700,62252129,874,874,874,874,0
|
|
20230608,145600,62252129,874,874,874,874,10
|
|
20230608,145500,62243389,872,872,872,872,0
|
|
20230608,145400,62243389,872,872,872,872,0
|
|
20230608,145300,62243389,872,872,872,872,0
|
|
20230608,145200,62243389,872,872,872,872,0
|
|
20230608,145100,62243389,872,872,872,872,0
|
|
20230608,145000,62243389,872,872,872,872,0
|
|
20230608,144900,62243389,872,872,872,872,0
|
|
20230608,144800,62243389,872,872,872,872,0
|
|
20230608,144700,62243389,872,872,872,872,0
|
|
20230608,144600,62243389,872,872,872,872,0
|
|
20230608,144500,62243389,872,872,872,872,1
|
|
20230608,144400,62242517,872,872,872,872,0
|
|
20230608,144300,62242517,872,872,872,872,0
|
|
20230608,144200,62242517,872,872,872,872,0
|
|
20230608,144100,62242517,872,872,872,872,0
|
|
20230608,144000,62242517,872,872,872,872,0
|
|
20230608,143900,62242517,872,874,874,872,1000
|
|
20230608,143800,61369561,874,874,874,874,0
|
|
20230608,143700,61369561,874,874,874,874,12
|
|
20230608,143600,61359073,874,874,874,874,89
|
|
20230608,143500,61281287,884,884,884,884,0
|
|
20230608,143400,61281287,884,884,884,884,0
|
|
20230608,143300,61281287,884,885,885,884,459
|
|
20230608,143200,60875080,887,887,887,887,0
|
|
20230608,143100,60875080,887,887,887,887,0
|
|
20230608,143000,60875080,887,887,887,887,0
|
|
20230608,142900,60875080,887,887,887,887,0
|
|
20230608,142800,60875080,887,887,887,887,0
|
|
20230608,142700,60875080,887,887,887,887,0
|
|
20230608,142600,60875080,887,882,887,882,4000
|
|
20230608,142500,57334574,880,874,880,874,8000
|
|
20230608,142400,50309630,874,874,874,874,0
|
|
20230608,142300,50309630,874,874,874,874,0
|
|
20230608,142200,50309630,874,874,874,874,0
|
|
20230608,142100,50309630,874,874,874,874,0
|
|
20230608,142000,50309630,874,874,874,874,0
|
|
20230608,141900,50309630,874,874,874,874,0
|
|
20230608,141800,50309630,874,874,874,874,0
|
|
20230608,141700,50309630,874,874,874,874,0
|
|
20230608,141600,50309630,874,874,874,874,0
|
|
20230608,141500,50309630,874,874,874,874,11
|
|
20230608,141400,50300016,870,870,870,870,0
|
|
20230608,141300,50300016,870,871,871,870,8195
|
|
20230608,141200,43170209,871,871,871,871,0
|
|
20230608,141100,43170209,871,871,871,871,0
|
|
20230608,141000,43170209,871,871,871,871,1044
|
|
20230608,140900,42260885,871,871,871,871,800
|
|
20230608,140800,41564085,871,871,871,871,0
|
|
20230608,140700,41564085,871,871,871,871,0
|
|
20230608,140600,41564085,871,871,871,871,0
|
|
20230608,140500,41564085,871,871,871,871,0
|
|
20230608,140400,41564085,871,871,871,871,0
|
|
20230608,140300,41564085,871,871,871,871,0
|
|
20230608,140200,41564085,871,871,871,871,0
|
|
20230608,140100,41564085,871,871,871,871,0
|
|
20230608,140000,41564085,871,871,871,871,0
|
|
20230608,135900,41564085,871,872,872,871,62
|
|
20230608,135800,41510039,877,877,877,877,0
|
|
20230608,135700,41510039,877,877,877,877,0
|
|
20230608,135600,41510039,877,877,877,877,0
|
|
20230608,135500,41510039,877,877,877,877,0
|
|
20230608,135400,41510039,877,877,877,877,1
|
|
20230608,135300,41509162,877,877,877,877,0
|
|
20230608,135200,41509162,877,877,877,877,0
|
|
20230608,135100,41509162,877,877,877,877,0
|
|
20230608,135000,41509162,877,877,877,877,0
|
|
20230608,134900,41509162,877,877,877,877,0
|
|
20230608,134800,41509162,877,877,877,877,0
|
|
20230608,134700,41509162,877,877,877,877,0
|
|
20230608,134600,41509162,877,877,877,877,0
|
|
20230608,134500,41509162,877,877,877,877,2
|
|
20230608,134400,41507408,870,870,870,870,0
|
|
20230608,134300,41507408,870,870,870,870,0
|
|
20230608,134200,41507408,870,870,870,870,0
|
|
20230608,134100,41507408,870,870,870,870,0
|
|
20230608,134000,41507408,870,870,870,870,0
|
|
20230608,133900,41507408,870,870,870,870,0
|
|
20230608,133800,41507408,870,870,870,870,0
|
|
20230608,133700,41507408,870,870,870,870,0
|
|
20230608,133600,41507408,870,870,870,870,0
|
|
20230608,133500,41507408,870,870,870,870,0
|
|
20230608,133400,41507408,870,870,870,870,1277
|
|
20230608,133300,40396418,870,870,870,870,222
|
|
20230608,133200,40203278,871,871,871,871,0
|
|
20230608,133100,40203278,871,871,871,871,0
|
|
20230608,133000,40203278,871,871,871,871,0
|
|
20230608,132900,40203278,871,871,871,871,91
|
|
20230608,132800,40124017,871,872,872,871,1822
|
|
20230608,132700,38536842,873,873,873,873,0
|
|
20230608,132600,38536842,873,873,873,873,0
|
|
20230608,132500,38536842,873,873,873,873,0
|
|
20230608,132400,38536842,873,873,873,873,0
|
|
20230608,132300,38536842,873,873,873,873,0
|
|
20230608,132200,38536842,873,873,873,873,0
|
|
20230608,132100,38536842,873,873,873,873,0
|
|
20230608,132000,38536842,873,873,873,873,0
|
|
20230608,131900,38536842,873,873,873,873,0
|
|
20230608,131800,38536842,873,873,873,873,392
|
|
20230608,131700,38194626,873,873,873,873,0
|
|
20230608,131600,38194626,873,873,873,873,0
|
|
20230608,131500,38194626,873,873,873,873,0
|
|
20230608,131400,38194626,873,873,873,873,4
|
|
20230608,131300,38191134,873,873,873,873,2
|
|
20230608,131200,38189388,873,873,873,873,113
|
|
20230608,131100,38090739,873,874,874,873,3082
|
|
20230608,131000,35397180,875,875,875,875,0
|
|
20230608,130900,35397180,875,875,875,875,0
|
|
20230608,130800,35397180,875,875,875,875,211
|
|
20230608,130700,35212555,875,876,876,875,1200
|
|
20230608,130600,34162160,877,877,877,877,250
|
|
20230608,130500,33942910,877,879,879,877,62
|
|
20230608,130400,33888469,878,878,878,878,0
|
|
20230608,130300,33888469,878,878,878,878,0
|
|
20230608,130200,33888469,878,878,878,878,5
|
|
20230608,130100,33884079,878,878,878,878,4
|
|
20230608,130000,33880567,878,879,879,878,129
|
|
20230608,125900,33767180,878,878,878,878,0
|
|
20230608,125800,33767180,878,878,878,878,4
|
|
20230608,125700,33763668,877,877,877,877,4
|
|
20230608,125600,33760160,877,877,877,877,4
|
|
20230608,125500,33756652,879,879,879,879,125
|
|
20230608,125400,33646777,880,880,880,880,0
|
|
20230608,125300,33646777,880,880,880,880,0
|
|
20230608,125200,33646777,880,880,880,880,0
|
|
20230608,125100,33646777,880,880,880,880,0
|
|
20230608,125000,33646777,880,880,880,880,347
|
|
20230608,124900,33341417,880,880,880,880,0
|
|
20230608,124800,33341417,880,880,880,880,0
|
|
20230608,124700,33341417,880,880,880,880,0
|
|
20230608,124600,33341417,880,880,880,880,24
|
|
20230608,124500,33320297,875,875,875,875,0
|
|
20230608,124400,33320297,875,875,875,875,0
|
|
20230608,124300,33320297,875,875,875,875,0
|
|
20230608,124200,33320297,875,875,875,875,0
|
|
20230608,124100,33320297,875,875,875,875,0
|
|
20230608,124000,33320297,875,875,875,875,0
|
|
20230608,123900,33320297,875,875,875,875,0
|
|
20230608,123800,33320297,875,875,875,875,0
|
|
20230608,123700,33320297,875,875,875,875,0
|
|
20230608,123600,33320297,875,875,875,875,0
|
|
20230608,123500,33320297,875,875,875,875,0
|
|
20230608,123400,33320297,875,875,875,875,0
|
|
20230608,123300,33320297,875,875,875,875,0
|
|
20230608,123200,33320297,875,875,875,875,0
|
|
20230608,123100,33320297,875,875,875,875,0
|
|
20230608,123000,33320297,875,875,875,875,0
|
|
20230608,122900,33320297,875,875,875,875,0
|
|
20230608,122800,33320297,875,875,875,875,0
|
|
20230608,122700,33320297,875,875,875,875,0
|
|
20230608,122600,33320297,875,875,875,875,0
|
|
20230608,122500,33320297,875,875,875,875,0
|
|
20230608,122400,33320297,875,875,875,875,576
|
|
20230608,122300,32816297,874,874,874,874,0
|
|
20230608,122200,32816297,874,874,874,874,0
|
|
20230608,122100,32816297,874,874,874,874,0
|
|
20230608,122000,32816297,874,874,874,874,0
|
|
20230608,121900,32816297,874,874,874,874,0
|
|
20230608,121800,32816297,874,874,874,874,0
|
|
20230608,121700,32816297,874,874,874,874,0
|
|
20230608,121600,32816297,874,874,874,874,0
|
|
20230608,121500,32816297,874,874,874,874,0
|
|
20230608,121400,32816297,874,874,874,874,0
|
|
20230608,121300,32816297,874,875,875,874,2652
|
|
20230608,121200,30497797,875,875,875,875,0
|
|
20230608,121100,30497797,875,875,875,875,0
|
|
20230608,121000,30497797,875,875,875,875,0
|
|
20230608,120900,30497797,875,875,875,875,0
|
|
20230608,120800,30497797,875,875,875,875,0
|
|
20230608,120700,30497797,875,875,875,875,0
|
|
20230608,120600,30497797,875,875,875,875,0
|
|
20230608,120500,30497797,875,875,875,875,0
|
|
20230608,120400,30497797,875,875,875,875,0
|
|
20230608,120300,30497797,875,875,875,875,0
|
|
20230608,120200,30497797,875,875,875,875,0
|
|
20230608,120100,30497797,875,875,875,875,51
|
|
20230608,120000,30453172,874,874,874,874,0
|
|
20230608,115900,30453172,874,874,874,874,0
|
|
20230608,115800,30453172,874,874,874,874,0
|
|
20230608,115700,30453172,874,874,874,874,0
|
|
20230608,115600,30453172,874,874,874,874,0
|
|
20230608,115500,30453172,874,874,874,874,0
|
|
20230608,115400,30453172,874,874,874,874,0
|
|
20230608,115300,30453172,874,874,874,874,0
|
|
20230608,115200,30453172,874,874,874,874,0
|
|
20230608,115100,30453172,874,874,874,874,0
|
|
20230608,115000,30453172,874,874,874,874,0
|
|
20230608,114900,30453172,874,874,874,874,0
|
|
20230608,114800,30453172,874,874,874,874,0
|
|
20230608,114700,30453172,874,874,874,874,0
|
|
20230608,114600,30453172,874,874,874,874,0
|
|
20230608,114500,30453172,874,879,879,874,5701
|
|
20230608,114400,25463598,879,879,879,879,0
|
|
20230608,114300,25463598,879,879,879,879,0
|
|
20230608,114200,25463598,879,879,879,879,0
|
|
20230608,114100,25463598,879,879,879,879,0
|
|
20230608,114000,25463598,879,879,879,879,0
|
|
20230608,113900,25463598,879,879,879,879,0
|
|
20230608,113800,25463598,879,879,879,879,532
|
|
20230608,113700,24995970,880,880,880,880,0
|
|
20230608,113600,24995970,880,880,880,880,0
|
|
20230608,113500,24995970,880,880,880,880,0
|
|
20230608,113400,24995970,880,880,880,880,0
|
|
20230608,113300,24995970,880,881,881,880,1727
|
|
20230608,113200,23475543,881,881,881,881,0
|
|
20230608,113100,23475543,881,881,881,881,0
|
|
20230608,113000,23475543,881,881,881,881,0
|
|
20230608,112900,23475543,881,881,881,881,0
|
|
20230608,112800,23475543,881,881,881,881,0
|
|
20230608,112700,23475543,881,881,881,881,0
|
|
20230608,112600,23475543,881,881,881,881,0
|
|
20230608,112500,23475543,881,881,881,881,0
|
|
20230608,112400,23475543,881,881,881,881,0
|
|
20230608,112300,23475543,881,881,881,881,0
|
|
20230608,112200,23475543,881,881,881,881,100
|
|
20230608,112100,23387443,880,880,880,880,0
|
|
20230608,112000,23387443,880,880,880,880,0
|
|
20230608,111900,23387443,880,880,880,880,0
|
|
20230608,111800,23387443,880,880,880,880,0
|
|
20230608,111700,23387443,880,880,880,880,0
|
|
20230608,111600,23387443,880,880,880,880,0
|
|
20230608,111500,23387443,880,880,880,880,0
|
|
20230608,111400,23387443,880,880,880,880,0
|
|
20230608,111300,23387443,880,880,880,880,0
|
|
20230608,111200,23387443,880,880,880,880,0
|
|
20230608,111100,23387443,880,880,880,880,0
|
|
20230608,111000,23387443,880,880,880,880,0
|
|
20230608,110900,23387443,880,880,880,880,0
|
|
20230608,110800,23387443,880,880,880,880,0
|
|
20230608,110700,23387443,880,880,880,880,0
|
|
20230608,110600,23387443,880,880,880,880,0
|
|
20230608,110500,23387443,880,880,880,880,9
|
|
20230608,110400,23379523,880,880,880,880,0
|
|
20230608,110300,23379523,880,880,880,880,0
|
|
20230608,110200,23379523,880,880,880,880,0
|
|
20230608,110100,23379523,880,880,880,880,0
|
|
20230608,110000,23379523,880,880,880,880,0
|
|
20230608,105900,23379523,880,880,880,880,0
|
|
20230608,105800,23379523,880,880,880,880,0
|
|
20230608,105700,23379523,880,880,880,880,0
|
|
20230608,105600,23379523,880,880,880,880,0
|
|
20230608,105500,23379523,880,880,880,880,0
|
|
20230608,105400,23379523,880,880,880,880,0
|
|
20230608,105300,23379523,880,880,880,880,0
|
|
20230608,105200,23379523,880,880,880,880,0
|
|
20230608,105100,23379523,880,880,880,880,0
|
|
20230608,105000,23379523,880,880,880,880,0
|
|
20230608,104900,23379523,880,880,880,880,0
|
|
20230608,104800,23379523,880,880,880,880,0
|
|
20230608,104700,23379523,880,880,880,880,0
|
|
20230608,104600,23379523,880,880,880,880,0
|
|
20230608,104500,23379523,880,880,880,880,0
|
|
20230608,104400,23379523,880,880,880,880,0
|
|
20230608,104300,23379523,880,880,880,880,0
|
|
20230608,104200,23379523,880,880,880,880,0
|
|
20230608,104100,23379523,880,880,880,880,0
|
|
20230608,104000,23379523,880,880,880,880,0
|
|
20230608,103900,23379523,880,880,880,880,0
|
|
20230608,103800,23379523,880,880,880,880,0
|
|
20230608,103700,23379523,880,880,880,880,0
|
|
20230608,103600,23379523,880,884,884,880,702
|
|
20230608,103500,22760897,884,884,884,884,19
|
|
20230608,103400,22744101,884,884,884,884,521
|
|
20230608,103300,22283537,884,884,884,884,0
|
|
20230608,103200,22283537,884,884,884,884,0
|
|
20230608,103100,22283537,884,884,884,884,0
|
|
20230608,103000,22283537,884,884,884,884,0
|
|
20230608,102900,22283537,884,884,884,884,0
|
|
20230608,102800,22283537,884,884,884,884,1000
|
|
20230608,102700,21399537,884,884,884,884,438
|
|
20230608,102600,21012345,884,884,884,884,0
|
|
20230608,102500,21012345,884,884,884,884,0
|
|
20230608,102400,21012345,884,884,884,884,0
|
|
20230608,102300,21012345,884,884,884,884,0
|
|
20230608,102200,21012345,884,884,884,884,0
|
|
20230608,102100,21012345,884,884,884,884,0
|
|
20230608,102000,21012345,884,884,884,884,0
|
|
20230608,101900,21012345,884,884,884,884,0
|
|
20230608,101800,21012345,884,884,884,884,116
|
|
20230608,101700,20909801,884,884,884,884,0
|
|
20230608,101600,20909801,884,884,884,884,0
|
|
20230608,101500,20909801,884,884,884,884,0
|
|
20230608,101400,20909801,884,884,884,884,0
|
|
20230608,101300,20909801,884,884,884,884,222
|
|
20230608,101200,20713553,881,881,881,881,0
|
|
20230608,101100,20713553,881,881,881,881,0
|
|
20230608,101000,20713553,881,881,881,881,0
|
|
20230608,100900,20713553,881,881,881,881,0
|
|
20230608,100800,20713553,881,881,881,881,1920
|
|
20230608,100700,19022033,880,880,880,880,0
|
|
20230608,100600,19022033,880,880,880,880,0
|
|
20230608,100500,19022033,880,880,880,880,0
|
|
20230608,100400,19022033,880,880,880,880,0
|
|
20230608,100300,19022033,880,880,880,880,0
|
|
20230608,100200,19022033,880,880,880,880,107
|
|
20230608,100100,18927873,879,879,879,879,1
|
|
20230608,100000,18926994,879,879,879,879,0
|
|
20230608,095900,18926994,879,879,879,879,36
|
|
20230608,095800,18895350,880,880,880,880,0
|
|
20230608,095700,18895350,880,879,880,879,1000
|
|
20230608,095600,18015454,880,880,880,880,0
|
|
20230608,095500,18015454,880,880,880,880,0
|
|
20230608,095400,18015454,880,880,880,880,0
|
|
20230608,095300,18015454,880,880,880,880,0
|
|
20230608,095200,18015454,880,876,880,876,1874
|
|
20230608,095100,16366934,881,881,881,881,0
|
|
20230608,095000,16366934,881,881,881,881,0
|
|
20230608,094900,16366934,881,881,881,881,0
|
|
20230608,094800,16366934,881,881,881,881,0
|
|
20230608,094700,16366934,881,881,881,881,43
|
|
20230608,094600,16329051,875,875,875,875,0
|
|
20230608,094500,16329051,875,875,875,875,0
|
|
20230608,094400,16329051,875,875,875,875,170
|
|
20230608,094300,16180301,875,875,875,875,0
|
|
20230608,094200,16180301,875,875,875,875,0
|
|
20230608,094100,16180301,875,875,875,875,970
|
|
20230608,094000,15331551,875,875,875,875,0
|
|
20230608,093900,15331551,875,875,875,875,20
|
|
20230608,093800,15314051,876,880,880,876,865
|
|
20230608,093700,14555446,881,881,881,881,6
|
|
20230608,093600,14550160,880,880,880,880,967
|
|
20230608,093500,13699200,881,881,881,881,0
|
|
20230608,093400,13699200,881,881,881,881,97
|
|
20230608,093300,13613743,881,881,881,881,0
|
|
20230608,093200,13613743,881,891,891,881,228
|
|
20230608,093100,13412865,883,883,883,883,14
|
|
20230608,093000,13400503,883,883,883,883,782
|
|
20230608,092900,12709997,886,886,886,886,0
|
|
20230608,092800,12709997,886,886,886,886,0
|
|
20230608,092700,12709997,886,886,886,886,216
|
|
20230608,092600,12518621,894,894,894,894,0
|
|
20230608,092500,12518621,894,894,894,894,3
|
|
20230608,092400,12515939,895,895,895,895,0
|
|
20230608,092300,12515939,895,895,895,895,115
|
|
20230608,092200,12413014,895,895,895,895,90
|
|
20230608,092100,12332464,895,889,895,889,596
|
|
20230608,092000,11799056,895,895,895,895,1
|
|
20230608,091900,11798161,895,895,895,895,0
|
|
20230608,091800,11798161,895,889,895,889,2490
|
|
20230608,091700,9577996,888,888,888,888,0
|
|
20230608,091600,9577996,888,888,888,888,0
|
|
20230608,091500,9577996,888,888,888,888,968
|
|
20230608,091400,8718412,880,883,888,880,1002
|
|
20230608,091300,7830339,880,880,880,880,0
|
|
20230608,091200,7830339,880,880,880,880,0
|
|
20230608,091100,7830339,880,880,880,880,0
|
|
20230608,091000,7830339,880,880,880,880,2115
|
|
20230608,090900,5969139,880,880,880,880,10
|
|
20230608,090800,5960339,883,883,883,883,2967
|
|
20230608,090700,3340478,883,883,883,883,166
|
|
20230608,090600,3193900,883,883,883,883,1086
|
|
20230608,090500,2234962,883,883,883,883,76
|
|
20230608,090400,2167854,883,883,883,883,0
|
|
20230608,090300,2167854,883,881,883,881,23
|
|
20230608,090200,2147573,872,872,872,872,22
|
|
20230608,090100,2128389,874,874,874,874,448
|
|
20230608,090000,1736837,878,888,889,878,1960
|