742 lines
31 KiB
CSV
742 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211900,75180346,883,883,883,883,1019
|
|
20230609,211800,75180346,883,883,883,883,0
|
|
20230609,211700,75180346,883,883,883,883,0
|
|
20230609,211600,75180346,883,883,883,883,0
|
|
20230609,211500,75180346,883,883,883,883,0
|
|
20230609,211400,75180346,883,883,883,883,0
|
|
20230609,211300,75180346,883,883,883,883,0
|
|
20230609,211200,75180346,883,883,883,883,0
|
|
20230609,211100,75180346,883,883,883,883,0
|
|
20230609,211000,75180346,883,883,883,883,0
|
|
20230609,210900,75180346,883,883,883,883,0
|
|
20230609,210800,75180346,883,883,883,883,0
|
|
20230609,210700,75180346,883,883,883,883,0
|
|
20230609,210600,75180346,883,883,883,883,0
|
|
20230609,210500,75180346,883,883,883,883,0
|
|
20230609,210400,75180346,883,883,883,883,0
|
|
20230609,210300,75180346,883,883,883,883,0
|
|
20230609,210200,75180346,883,883,883,883,0
|
|
20230609,210100,75180346,883,883,883,883,0
|
|
20230609,210000,75180346,883,883,883,883,0
|
|
20230609,205900,75180346,883,883,883,883,0
|
|
20230609,205800,75180346,883,883,883,883,0
|
|
20230609,205700,75180346,883,883,883,883,0
|
|
20230609,205600,75180346,883,883,883,883,0
|
|
20230609,205500,75180346,883,883,883,883,0
|
|
20230609,205400,75180346,883,883,883,883,0
|
|
20230609,205300,75180346,883,883,883,883,0
|
|
20230609,205200,75180346,883,883,883,883,0
|
|
20230609,205100,75180346,883,883,883,883,0
|
|
20230609,205000,75180346,883,883,883,883,0
|
|
20230609,204900,75180346,883,883,883,883,1019
|
|
20230609,204800,75180346,883,883,883,883,0
|
|
20230609,204700,75180346,883,883,883,883,0
|
|
20230609,204600,75180346,883,883,883,883,0
|
|
20230609,204500,75180346,883,883,883,883,0
|
|
20230609,204400,75180346,883,883,883,883,0
|
|
20230609,204300,75180346,883,883,883,883,0
|
|
20230609,204200,75180346,883,883,883,883,0
|
|
20230609,204100,75180346,883,883,883,883,0
|
|
20230609,204000,75180346,883,883,883,883,0
|
|
20230609,203900,75180346,883,883,883,883,0
|
|
20230609,203800,75180346,883,883,883,883,0
|
|
20230609,203700,75180346,883,883,883,883,0
|
|
20230609,203600,75180346,883,883,883,883,0
|
|
20230609,203500,75180346,883,883,883,883,0
|
|
20230609,203400,75180346,883,883,883,883,0
|
|
20230609,203300,75180346,883,883,883,883,0
|
|
20230609,203200,75180346,883,883,883,883,0
|
|
20230609,203100,75180346,883,883,883,883,0
|
|
20230609,203000,75180346,883,883,883,883,0
|
|
20230609,202900,75180346,883,883,883,883,0
|
|
20230609,202800,75180346,883,883,883,883,0
|
|
20230609,202700,75180346,883,883,883,883,0
|
|
20230609,202600,75180346,883,883,883,883,0
|
|
20230609,202500,75180346,883,883,883,883,0
|
|
20230609,202400,75180346,883,883,883,883,0
|
|
20230609,202300,75180346,883,883,883,883,0
|
|
20230609,202200,75180346,883,883,883,883,0
|
|
20230609,202100,75180346,883,883,883,883,0
|
|
20230609,202000,75180346,883,883,883,883,0
|
|
20230609,201900,75180346,883,883,883,883,1019
|
|
20230609,201800,75180346,883,883,883,883,0
|
|
20230609,201700,75180346,883,883,883,883,0
|
|
20230609,201600,75180346,883,883,883,883,0
|
|
20230609,201500,75180346,883,883,883,883,0
|
|
20230609,201400,75180346,883,883,883,883,0
|
|
20230609,201300,75180346,883,883,883,883,0
|
|
20230609,201200,75180346,883,883,883,883,0
|
|
20230609,201100,75180346,883,883,883,883,0
|
|
20230609,201000,75180346,883,883,883,883,0
|
|
20230609,200900,75180346,883,883,883,883,0
|
|
20230609,200800,75180346,883,883,883,883,0
|
|
20230609,200700,75180346,883,883,883,883,0
|
|
20230609,200600,75180346,883,883,883,883,0
|
|
20230609,200500,75180346,883,883,883,883,0
|
|
20230609,200400,75180346,883,883,883,883,0
|
|
20230609,200300,75180346,883,883,883,883,0
|
|
20230609,200200,75180346,883,883,883,883,0
|
|
20230609,200100,75180346,883,883,883,883,0
|
|
20230609,200000,75180346,883,883,883,883,0
|
|
20230609,195900,75180346,883,883,883,883,0
|
|
20230609,195800,75180346,883,883,883,883,0
|
|
20230609,195700,75180346,883,883,883,883,0
|
|
20230609,195600,75180346,883,883,883,883,0
|
|
20230609,195500,75180346,883,883,883,883,0
|
|
20230609,195400,75180346,883,883,883,883,0
|
|
20230609,195300,75180346,883,883,883,883,0
|
|
20230609,195200,75180346,883,883,883,883,0
|
|
20230609,195100,75180346,883,883,883,883,0
|
|
20230609,195000,75180346,883,883,883,883,0
|
|
20230609,194900,75180346,883,883,883,883,1019
|
|
20230609,194800,75180346,883,883,883,883,0
|
|
20230609,194700,75180346,883,883,883,883,0
|
|
20230609,194600,75180346,883,883,883,883,0
|
|
20230609,194500,75180346,883,883,883,883,0
|
|
20230609,194400,75180346,883,883,883,883,0
|
|
20230609,194300,75180346,883,883,883,883,0
|
|
20230609,194200,75180346,883,883,883,883,0
|
|
20230609,194100,75180346,883,883,883,883,0
|
|
20230609,194000,75180346,883,883,883,883,0
|
|
20230609,193900,75180346,883,883,883,883,0
|
|
20230609,193800,75180346,883,883,883,883,0
|
|
20230609,193700,75180346,883,883,883,883,0
|
|
20230609,193600,75180346,883,883,883,883,0
|
|
20230609,193500,75180346,883,883,883,883,0
|
|
20230609,193400,75180346,883,883,883,883,0
|
|
20230609,193300,75180346,883,883,883,883,0
|
|
20230609,193200,75180346,883,883,883,883,0
|
|
20230609,193100,75180346,883,883,883,883,0
|
|
20230609,193000,75180346,883,883,883,883,0
|
|
20230609,192900,75180346,883,883,883,883,0
|
|
20230609,192800,75180346,883,883,883,883,0
|
|
20230609,192700,75180346,883,883,883,883,0
|
|
20230609,192600,75180346,883,883,883,883,0
|
|
20230609,192500,75180346,883,883,883,883,0
|
|
20230609,192400,75180346,883,883,883,883,0
|
|
20230609,192300,75180346,883,883,883,883,0
|
|
20230609,192200,75180346,883,883,883,883,0
|
|
20230609,192100,75180346,883,883,883,883,0
|
|
20230609,192000,75180346,883,883,883,883,0
|
|
20230609,191900,75180346,883,883,883,883,1019
|
|
20230609,191800,75180346,883,883,883,883,0
|
|
20230609,191700,75180346,883,883,883,883,0
|
|
20230609,191600,75180346,883,883,883,883,0
|
|
20230609,191500,75180346,883,883,883,883,0
|
|
20230609,191400,75180346,883,883,883,883,0
|
|
20230609,191300,75180346,883,883,883,883,0
|
|
20230609,191200,75180346,883,883,883,883,0
|
|
20230609,191100,75180346,883,883,883,883,0
|
|
20230609,191000,75180346,883,883,883,883,0
|
|
20230609,190900,75180346,883,883,883,883,0
|
|
20230609,190800,75180346,883,883,883,883,0
|
|
20230609,190700,75180346,883,883,883,883,0
|
|
20230609,190600,75180346,883,883,883,883,0
|
|
20230609,190500,75180346,883,883,883,883,0
|
|
20230609,190400,75180346,883,883,883,883,0
|
|
20230609,190300,75180346,883,883,883,883,0
|
|
20230609,190200,75180346,883,883,883,883,0
|
|
20230609,190100,75180346,883,883,883,883,0
|
|
20230609,190000,75180346,883,883,883,883,0
|
|
20230609,185900,75180346,883,883,883,883,0
|
|
20230609,185800,75180346,883,883,883,883,0
|
|
20230609,185700,75180346,883,883,883,883,0
|
|
20230609,185600,75180346,883,883,883,883,0
|
|
20230609,185500,75180346,883,883,883,883,0
|
|
20230609,185400,75180346,883,883,883,883,0
|
|
20230609,185300,75180346,883,883,883,883,0
|
|
20230609,185200,75180346,883,883,883,883,0
|
|
20230609,185100,75180346,883,883,883,883,0
|
|
20230609,185000,75180346,883,883,883,883,0
|
|
20230609,184900,75180346,883,883,883,883,1019
|
|
20230609,184800,75180346,883,883,883,883,0
|
|
20230609,184700,75180346,883,883,883,883,0
|
|
20230609,184600,75180346,883,883,883,883,0
|
|
20230609,184500,75180346,883,883,883,883,0
|
|
20230609,184400,75180346,883,883,883,883,0
|
|
20230609,184300,75180346,883,883,883,883,0
|
|
20230609,184200,75180346,883,883,883,883,0
|
|
20230609,184100,75180346,883,883,883,883,0
|
|
20230609,184000,75180346,883,883,883,883,0
|
|
20230609,183900,75180346,883,883,883,883,0
|
|
20230609,183800,75180346,883,883,883,883,0
|
|
20230609,183700,75180346,883,883,883,883,0
|
|
20230609,183600,75180346,883,883,883,883,0
|
|
20230609,183500,75180346,883,883,883,883,0
|
|
20230609,183400,75180346,883,883,883,883,0
|
|
20230609,183300,75180346,883,883,883,883,0
|
|
20230609,183200,75180346,883,883,883,883,0
|
|
20230609,183100,75180346,883,883,883,883,0
|
|
20230609,183000,75180346,883,883,883,883,0
|
|
20230609,182900,75180346,883,883,883,883,0
|
|
20230609,182800,75180346,883,883,883,883,0
|
|
20230609,182700,75180346,883,883,883,883,0
|
|
20230609,182600,75180346,883,883,883,883,0
|
|
20230609,182500,75180346,883,883,883,883,0
|
|
20230609,182400,75180346,883,883,883,883,0
|
|
20230609,182300,75180346,883,883,883,883,0
|
|
20230609,182200,75180346,883,883,883,883,0
|
|
20230609,182100,75180346,883,883,883,883,0
|
|
20230609,182000,75180346,883,883,883,883,0
|
|
20230609,181900,75180346,883,883,883,883,1019
|
|
20230609,181800,75180346,883,883,883,883,0
|
|
20230609,181700,75180346,883,883,883,883,0
|
|
20230609,181600,75180346,883,883,883,883,0
|
|
20230609,181500,75180346,883,883,883,883,0
|
|
20230609,181400,75180346,883,883,883,883,0
|
|
20230609,181300,75180346,883,883,883,883,0
|
|
20230609,181200,75180346,883,883,883,883,0
|
|
20230609,181100,75180346,883,883,883,883,0
|
|
20230609,181000,75180346,883,883,883,883,0
|
|
20230609,180900,75180346,883,883,883,883,0
|
|
20230609,180800,75180346,883,883,883,883,0
|
|
20230609,180700,75180346,883,883,883,883,0
|
|
20230609,180600,75180346,883,883,883,883,0
|
|
20230609,180500,75180346,883,883,883,883,0
|
|
20230609,180400,75180346,883,883,883,883,0
|
|
20230609,180300,75180346,883,883,883,883,0
|
|
20230609,180200,75180346,883,883,883,883,0
|
|
20230609,180100,75180346,883,883,883,883,0
|
|
20230609,180000,75180346,883,883,883,883,0
|
|
20230609,175900,75180346,883,883,883,883,0
|
|
20230609,175800,75180346,883,883,883,883,0
|
|
20230609,175700,75180346,883,883,883,883,0
|
|
20230609,175600,75180346,883,883,883,883,0
|
|
20230609,175500,75180346,883,883,883,883,0
|
|
20230609,175400,75180346,883,883,883,883,0
|
|
20230609,175300,75180346,883,883,883,883,0
|
|
20230609,175200,75180346,883,883,883,883,0
|
|
20230609,175100,75180346,883,883,883,883,0
|
|
20230609,175000,75180346,883,883,883,883,0
|
|
20230609,174900,75180346,883,883,883,883,1019
|
|
20230609,174800,75180346,883,883,883,883,0
|
|
20230609,174700,75180346,883,883,883,883,0
|
|
20230609,174600,75180346,883,883,883,883,0
|
|
20230609,174500,75180346,883,883,883,883,0
|
|
20230609,174400,75180346,883,883,883,883,0
|
|
20230609,174300,75180346,883,883,883,883,0
|
|
20230609,174200,75180346,883,883,883,883,0
|
|
20230609,174100,75180346,883,883,883,883,0
|
|
20230609,174000,75180346,883,883,883,883,0
|
|
20230609,173900,75180346,883,883,883,883,0
|
|
20230609,173800,75180346,883,883,883,883,0
|
|
20230609,173700,75180346,883,883,883,883,0
|
|
20230609,173600,75180346,883,883,883,883,0
|
|
20230609,173500,75180346,883,883,883,883,0
|
|
20230609,173400,75180346,883,883,883,883,0
|
|
20230609,173300,75180346,883,883,883,883,0
|
|
20230609,173200,75180346,883,883,883,883,0
|
|
20230609,173100,75180346,883,883,883,883,0
|
|
20230609,173000,75180346,883,883,883,883,0
|
|
20230609,172900,75180346,883,883,883,883,0
|
|
20230609,172800,75180346,883,883,883,883,0
|
|
20230609,172700,75180346,883,883,883,883,0
|
|
20230609,172600,75180346,883,883,883,883,0
|
|
20230609,172500,75180346,883,883,883,883,0
|
|
20230609,172400,75180346,883,883,883,883,0
|
|
20230609,172300,75180346,883,883,883,883,0
|
|
20230609,172200,75180346,883,883,883,883,0
|
|
20230609,172100,75180346,883,883,883,883,0
|
|
20230609,172000,75180346,883,883,883,883,0
|
|
20230609,171900,75180346,883,883,883,883,1019
|
|
20230609,171800,75180346,883,883,883,883,0
|
|
20230609,171700,75180346,883,883,883,883,0
|
|
20230609,171600,75180346,883,883,883,883,0
|
|
20230609,171500,75180346,883,883,883,883,0
|
|
20230609,171400,75180346,883,883,883,883,0
|
|
20230609,171300,75180346,883,883,883,883,0
|
|
20230609,171200,75180346,883,883,883,883,0
|
|
20230609,171100,75180346,883,883,883,883,0
|
|
20230609,171000,75180346,883,883,883,883,0
|
|
20230609,170900,75180346,883,883,883,883,0
|
|
20230609,170800,75180346,883,883,883,883,0
|
|
20230609,170700,75180346,883,883,883,883,0
|
|
20230609,170600,75180346,883,883,883,883,0
|
|
20230609,170500,75180346,883,883,883,883,0
|
|
20230609,170400,75180346,883,883,883,883,0
|
|
20230609,170300,75180346,883,883,883,883,0
|
|
20230609,170200,75180346,883,883,883,883,0
|
|
20230609,170100,75180346,883,883,883,883,0
|
|
20230609,170000,75180346,883,883,883,883,0
|
|
20230609,165900,75180346,883,883,883,883,0
|
|
20230609,165800,75180346,883,883,883,883,0
|
|
20230609,165700,75180346,883,883,883,883,0
|
|
20230609,165600,75180346,883,883,883,883,0
|
|
20230609,165500,75180346,883,883,883,883,0
|
|
20230609,165400,75180346,883,883,883,883,0
|
|
20230609,165300,75180346,883,883,883,883,0
|
|
20230609,165200,75180346,883,883,883,883,0
|
|
20230609,165100,75180346,883,883,883,883,0
|
|
20230609,165000,75180346,883,883,883,883,0
|
|
20230609,164900,75180346,883,883,883,883,1019
|
|
20230609,164800,75180346,883,883,883,883,0
|
|
20230609,164700,75180346,883,883,883,883,0
|
|
20230609,164600,75180346,883,883,883,883,0
|
|
20230609,164500,75180346,883,883,883,883,0
|
|
20230609,164400,75180346,883,883,883,883,0
|
|
20230609,164300,75180346,883,883,883,883,0
|
|
20230609,164200,75180346,883,883,883,883,0
|
|
20230609,164100,75180346,883,883,883,883,0
|
|
20230609,164000,75180346,883,883,883,883,0
|
|
20230609,163900,75180346,883,883,883,883,0
|
|
20230609,163800,75180346,883,883,883,883,0
|
|
20230609,163700,75180346,883,883,883,883,0
|
|
20230609,163600,75180346,883,883,883,883,0
|
|
20230609,163500,75180346,883,883,883,883,0
|
|
20230609,163400,75180346,883,883,883,883,0
|
|
20230609,163300,75180346,883,883,883,883,0
|
|
20230609,163200,75180346,883,883,883,883,0
|
|
20230609,163100,75180346,883,883,883,883,0
|
|
20230609,163000,75180346,883,883,883,883,0
|
|
20230609,162900,75180346,883,883,883,883,0
|
|
20230609,162800,75180346,883,883,883,883,0
|
|
20230609,162700,75180346,883,883,883,883,0
|
|
20230609,162600,75180346,883,883,883,883,0
|
|
20230609,162500,75180346,883,883,883,883,0
|
|
20230609,162400,75180346,883,883,883,883,0
|
|
20230609,162300,75180346,883,883,883,883,0
|
|
20230609,162200,75180346,883,883,883,883,0
|
|
20230609,162100,75180346,883,883,883,883,0
|
|
20230609,162000,75180346,883,883,883,883,0
|
|
20230609,161900,75180346,883,883,883,883,1019
|
|
20230609,161800,75180346,883,883,883,883,0
|
|
20230609,161700,75180346,883,883,883,883,0
|
|
20230609,161600,75180346,883,883,883,883,0
|
|
20230609,161500,75180346,883,883,883,883,0
|
|
20230609,161400,75180346,883,883,883,883,0
|
|
20230609,161300,75180346,883,883,883,883,0
|
|
20230609,161200,75180346,883,883,883,883,0
|
|
20230609,161100,75180346,883,883,883,883,0
|
|
20230609,161000,75180346,883,883,883,883,0
|
|
20230609,160900,75180346,883,883,883,883,0
|
|
20230609,160800,75180346,883,883,883,883,0
|
|
20230609,160700,75180346,883,883,883,883,0
|
|
20230609,160600,75180346,883,883,883,883,0
|
|
20230609,160500,75180346,883,883,883,883,0
|
|
20230609,160400,75180346,883,883,883,883,0
|
|
20230609,160300,75180346,883,883,883,883,0
|
|
20230609,160200,75180346,883,883,883,883,0
|
|
20230609,160100,75180346,883,883,883,883,0
|
|
20230609,160000,75180346,883,883,883,883,0
|
|
20230609,155900,75180346,883,883,883,883,0
|
|
20230609,155800,75180346,883,883,883,883,0
|
|
20230609,155700,75180346,883,883,883,883,0
|
|
20230609,155600,75180346,883,883,883,883,0
|
|
20230609,155500,75180346,883,883,883,883,0
|
|
20230609,155400,75180346,883,883,883,883,0
|
|
20230609,155300,75180346,883,883,883,883,0
|
|
20230609,155200,75180346,883,883,883,883,0
|
|
20230609,155100,75180346,883,883,883,883,0
|
|
20230609,155000,75180346,883,883,883,883,0
|
|
20230609,154900,75180346,883,883,883,883,1019
|
|
20230609,154800,75180346,883,883,883,883,0
|
|
20230609,154700,75180346,883,883,883,883,0
|
|
20230609,154600,75180346,883,883,883,883,0
|
|
20230609,154500,75180346,883,883,883,883,0
|
|
20230609,154400,75180346,883,883,883,883,0
|
|
20230609,154300,75180346,883,883,883,883,0
|
|
20230609,154200,75180346,883,883,883,883,0
|
|
20230609,154100,75180346,883,883,883,883,0
|
|
20230609,154000,75180346,883,883,883,883,0
|
|
20230609,153900,75180346,883,883,883,883,0
|
|
20230609,153800,75180346,883,883,883,883,0
|
|
20230609,153700,75180346,883,883,883,883,0
|
|
20230609,153600,75180346,883,883,883,883,0
|
|
20230609,153500,75180346,883,883,883,883,0
|
|
20230609,153400,75180346,883,883,883,883,0
|
|
20230609,153300,75180346,883,883,883,883,0
|
|
20230609,153200,75180346,883,883,883,883,0
|
|
20230609,153100,75180346,883,883,883,883,0
|
|
20230609,153000,75180346,883,883,883,883,1019
|
|
20230609,152900,74280569,883,883,883,883,0
|
|
20230609,152800,74280569,883,883,883,883,0
|
|
20230609,152700,74280569,883,883,883,883,0
|
|
20230609,152600,74280569,883,883,883,883,0
|
|
20230609,152500,74280569,883,883,883,883,0
|
|
20230609,152400,74280569,883,883,883,883,0
|
|
20230609,152300,74280569,883,883,883,883,0
|
|
20230609,152200,74280569,883,883,883,883,0
|
|
20230609,152100,74280569,883,883,883,883,0
|
|
20230609,152000,74280569,883,883,883,883,0
|
|
20230609,151900,74280569,883,883,883,883,387
|
|
20230609,151800,73938848,883,883,883,883,20
|
|
20230609,151700,73921188,883,882,883,882,60
|
|
20230609,151600,73868210,883,883,883,883,60
|
|
20230609,151500,73815230,870,875,875,870,1000
|
|
20230609,151400,72943606,884,884,884,884,0
|
|
20230609,151300,72943606,884,884,884,884,0
|
|
20230609,151200,72943606,884,884,884,884,0
|
|
20230609,151100,72943606,884,884,884,884,0
|
|
20230609,151000,72943606,884,884,884,884,0
|
|
20230609,150900,72943606,884,884,884,884,0
|
|
20230609,150800,72943606,884,884,884,884,0
|
|
20230609,150700,72943606,884,884,884,884,0
|
|
20230609,150600,72943606,884,884,884,884,0
|
|
20230609,150500,72943606,884,884,884,884,0
|
|
20230609,150400,72943606,884,884,884,884,0
|
|
20230609,150300,72943606,884,884,884,884,0
|
|
20230609,150200,72943606,884,884,884,884,0
|
|
20230609,150100,72943606,884,884,884,884,0
|
|
20230609,150000,72943606,884,884,884,884,0
|
|
20230609,145900,72943606,884,885,885,884,5166
|
|
20230609,145800,68376350,885,885,885,885,52
|
|
20230609,145700,68330330,884,884,884,884,5
|
|
20230609,145600,68325910,884,884,884,884,0
|
|
20230609,145500,68325910,884,884,884,884,0
|
|
20230609,145400,68325910,884,884,884,884,251
|
|
20230609,145300,68104026,876,876,876,876,304
|
|
20230609,145200,67837722,876,876,876,876,252
|
|
20230609,145100,67616970,876,876,876,876,4157
|
|
20230609,145000,63975438,875,875,875,875,0
|
|
20230609,144900,63975438,875,876,876,875,288
|
|
20230609,144800,63723151,876,876,876,876,0
|
|
20230609,144700,63723151,876,876,876,876,0
|
|
20230609,144600,63723151,876,876,876,876,0
|
|
20230609,144500,63723151,876,876,876,876,0
|
|
20230609,144400,63723151,876,876,876,876,206
|
|
20230609,144300,63542695,877,877,877,877,71
|
|
20230609,144200,63480428,877,877,877,877,0
|
|
20230609,144100,63480428,877,877,877,877,0
|
|
20230609,144000,63480428,877,877,877,877,0
|
|
20230609,143900,63480428,877,877,877,877,0
|
|
20230609,143800,63480428,877,877,877,877,0
|
|
20230609,143700,63480428,877,877,877,877,0
|
|
20230609,143600,63480428,877,877,877,877,0
|
|
20230609,143500,63480428,877,877,877,877,0
|
|
20230609,143400,63480428,877,877,877,877,0
|
|
20230609,143300,63480428,877,877,877,877,0
|
|
20230609,143200,63480428,877,877,877,877,0
|
|
20230609,143100,63480428,877,877,877,877,0
|
|
20230609,143000,63480428,877,877,877,877,0
|
|
20230609,142900,63480428,877,877,877,877,1
|
|
20230609,142800,63479551,877,877,877,877,0
|
|
20230609,142700,63479551,877,876,877,876,508
|
|
20230609,142600,63034535,877,877,877,877,0
|
|
20230609,142500,63034535,877,877,877,877,35
|
|
20230609,142400,63003840,877,877,877,877,0
|
|
20230609,142300,63003840,877,877,877,877,62
|
|
20230609,142200,62949466,877,877,877,877,5
|
|
20230609,142100,62945081,877,877,877,877,1
|
|
20230609,142000,62944204,877,877,877,877,0
|
|
20230609,141900,62944204,877,877,877,877,0
|
|
20230609,141800,62944204,877,877,877,877,0
|
|
20230609,141700,62944204,877,877,877,877,7
|
|
20230609,141600,62938065,877,877,877,877,2
|
|
20230609,141500,62936311,877,877,877,877,2
|
|
20230609,141400,62934557,877,877,877,877,0
|
|
20230609,141300,62934557,877,877,877,877,500
|
|
20230609,141200,62496057,878,878,878,878,0
|
|
20230609,141100,62496057,878,878,878,878,0
|
|
20230609,141000,62496057,878,878,878,878,0
|
|
20230609,140900,62496057,878,878,878,878,200
|
|
20230609,140800,62320457,878,878,878,878,0
|
|
20230609,140700,62320457,878,878,878,878,77
|
|
20230609,140600,62252851,878,878,878,878,0
|
|
20230609,140500,62252851,878,878,878,878,0
|
|
20230609,140400,62252851,878,878,878,878,87
|
|
20230609,140300,62176465,880,880,880,880,35
|
|
20230609,140200,62145665,886,886,886,886,0
|
|
20230609,140100,62145665,886,886,886,886,0
|
|
20230609,140000,62145665,886,886,886,886,0
|
|
20230609,135900,62145665,886,886,886,886,0
|
|
20230609,135800,62145665,886,886,886,886,0
|
|
20230609,135700,62145665,886,886,886,886,0
|
|
20230609,135600,62145665,886,886,886,886,568
|
|
20230609,135500,61642417,880,880,880,880,0
|
|
20230609,135400,61642417,880,880,880,880,0
|
|
20230609,135300,61642417,880,880,880,880,0
|
|
20230609,135200,61642417,880,880,880,880,0
|
|
20230609,135100,61642417,880,880,880,880,16
|
|
20230609,135000,61628337,886,886,886,886,0
|
|
20230609,134900,61628337,886,886,886,886,0
|
|
20230609,134800,61628337,886,886,886,886,0
|
|
20230609,134700,61628337,886,886,886,886,0
|
|
20230609,134600,61628337,886,886,886,886,0
|
|
20230609,134500,61628337,886,886,886,886,0
|
|
20230609,134400,61628337,886,886,886,886,0
|
|
20230609,134300,61628337,886,886,886,886,0
|
|
20230609,134200,61628337,886,886,886,886,0
|
|
20230609,134100,61628337,886,886,886,886,0
|
|
20230609,134000,61628337,886,886,886,886,0
|
|
20230609,133900,61628337,886,886,886,886,0
|
|
20230609,133800,61628337,886,886,886,886,0
|
|
20230609,133700,61628337,886,886,886,886,0
|
|
20230609,133600,61628337,886,886,886,886,0
|
|
20230609,133500,61628337,886,886,886,886,0
|
|
20230609,133400,61628337,886,886,886,886,0
|
|
20230609,133300,61628337,886,886,886,886,0
|
|
20230609,133200,61628337,886,886,886,886,0
|
|
20230609,133100,61628337,886,886,886,886,0
|
|
20230609,133000,61628337,886,886,886,886,0
|
|
20230609,132900,61628337,886,886,886,886,0
|
|
20230609,132800,61628337,886,886,886,886,0
|
|
20230609,132700,61628337,886,886,886,886,0
|
|
20230609,132600,61628337,886,886,886,886,0
|
|
20230609,132500,61628337,886,886,886,886,0
|
|
20230609,132400,61628337,886,886,886,886,0
|
|
20230609,132300,61628337,886,886,886,886,1
|
|
20230609,132200,61627451,886,886,886,886,0
|
|
20230609,132100,61627451,886,886,886,886,0
|
|
20230609,132000,61627451,886,886,886,886,0
|
|
20230609,131900,61627451,886,886,886,886,0
|
|
20230609,131800,61627451,886,886,886,886,0
|
|
20230609,131700,61627451,886,886,886,886,0
|
|
20230609,131600,61627451,886,886,886,886,0
|
|
20230609,131500,61627451,886,886,886,886,0
|
|
20230609,131400,61627451,886,886,886,886,0
|
|
20230609,131300,61627451,886,886,886,886,0
|
|
20230609,131200,61627451,886,886,886,886,0
|
|
20230609,131100,61627451,886,886,886,886,0
|
|
20230609,131000,61627451,886,886,886,886,0
|
|
20230609,130900,61627451,886,886,886,886,0
|
|
20230609,130800,61627451,886,886,886,886,0
|
|
20230609,130700,61627451,886,886,886,886,0
|
|
20230609,130600,61627451,886,886,886,886,0
|
|
20230609,130500,61627451,886,886,886,886,0
|
|
20230609,130400,61627451,886,886,886,886,30
|
|
20230609,130300,61600871,886,886,886,886,1
|
|
20230609,130200,61599985,880,880,880,880,0
|
|
20230609,130100,61599985,880,880,880,880,0
|
|
20230609,130000,61599985,880,880,880,880,0
|
|
20230609,125900,61599985,880,880,880,880,0
|
|
20230609,125800,61599985,880,880,880,880,0
|
|
20230609,125700,61599985,880,880,880,880,50
|
|
20230609,125600,61555985,877,877,877,877,0
|
|
20230609,125500,61555985,877,884,884,873,2004
|
|
20230609,125400,59797076,887,887,887,887,0
|
|
20230609,125300,59797076,887,887,887,887,0
|
|
20230609,125200,59797076,887,887,887,887,1
|
|
20230609,125100,59796189,884,884,884,884,0
|
|
20230609,125000,59796189,884,887,887,884,1000
|
|
20230609,124900,58910763,888,888,888,888,0
|
|
20230609,124800,58910763,888,888,888,888,0
|
|
20230609,124700,58910763,888,888,888,888,0
|
|
20230609,124600,58910763,888,888,888,888,0
|
|
20230609,124500,58910763,888,888,888,888,0
|
|
20230609,124400,58910763,888,888,888,888,0
|
|
20230609,124300,58910763,888,888,888,888,69
|
|
20230609,124200,58849491,888,888,888,888,0
|
|
20230609,124100,58849491,888,888,888,888,235
|
|
20230609,124000,58640811,888,888,888,888,0
|
|
20230609,123900,58640811,888,888,888,888,45
|
|
20230609,123800,58600851,888,888,888,888,0
|
|
20230609,123700,58600851,888,888,888,888,0
|
|
20230609,123600,58600851,888,888,888,888,0
|
|
20230609,123500,58600851,888,888,888,888,0
|
|
20230609,123400,58600851,888,888,888,888,0
|
|
20230609,123300,58600851,888,888,888,888,0
|
|
20230609,123200,58600851,888,888,888,888,0
|
|
20230609,123100,58600851,888,888,888,888,0
|
|
20230609,123000,58600851,888,888,888,888,0
|
|
20230609,122900,58600851,888,888,888,888,0
|
|
20230609,122800,58600851,888,888,888,888,600
|
|
20230609,122700,58068051,889,889,889,889,0
|
|
20230609,122600,58068051,889,889,889,889,0
|
|
20230609,122500,58068051,889,889,889,889,0
|
|
20230609,122400,58068051,889,889,889,889,80
|
|
20230609,122300,57996931,890,890,890,890,0
|
|
20230609,122200,57996931,890,890,890,890,3389
|
|
20230609,122100,54980721,890,890,890,890,1000
|
|
20230609,122000,54090721,890,890,890,890,4
|
|
20230609,121900,54087161,890,890,890,890,0
|
|
20230609,121800,54087161,890,890,890,890,4298
|
|
20230609,121700,50261941,890,890,890,890,0
|
|
20230609,121600,50261941,890,889,890,889,2924
|
|
20230609,121500,47659906,890,890,890,890,0
|
|
20230609,121400,47659906,890,890,890,890,0
|
|
20230609,121300,47659906,890,890,890,890,0
|
|
20230609,121200,47659906,890,890,890,890,0
|
|
20230609,121100,47659906,890,890,890,890,0
|
|
20230609,121000,47659906,890,890,890,890,0
|
|
20230609,120900,47659906,890,890,890,890,0
|
|
20230609,120800,47659906,890,890,890,890,0
|
|
20230609,120700,47659906,890,890,890,890,0
|
|
20230609,120600,47659906,890,890,890,890,0
|
|
20230609,120500,47659906,890,890,890,890,0
|
|
20230609,120400,47659906,890,890,890,890,0
|
|
20230609,120300,47659906,890,890,890,890,0
|
|
20230609,120200,47659906,890,890,890,890,36
|
|
20230609,120100,47627866,890,890,890,890,0
|
|
20230609,120000,47627866,890,890,890,890,0
|
|
20230609,115900,47627866,890,890,890,890,0
|
|
20230609,115800,47627866,890,890,890,890,0
|
|
20230609,115700,47627866,890,890,890,890,0
|
|
20230609,115600,47627866,890,890,890,890,0
|
|
20230609,115500,47627866,890,890,890,890,0
|
|
20230609,115400,47627866,890,885,890,885,5001
|
|
20230609,115300,43177346,885,885,885,885,30
|
|
20230609,115200,43150796,885,885,885,885,0
|
|
20230609,115100,43150796,885,886,886,885,2500
|
|
20230609,115000,40937821,886,886,886,886,0
|
|
20230609,114900,40937821,886,886,886,886,1110
|
|
20230609,114800,39954361,886,886,886,886,30
|
|
20230609,114700,39927781,886,886,886,886,0
|
|
20230609,114600,39927781,886,886,886,886,30
|
|
20230609,114500,39901201,886,886,886,886,88
|
|
20230609,114400,39823233,889,889,889,889,0
|
|
20230609,114300,39823233,889,889,889,889,0
|
|
20230609,114200,39823233,889,889,889,889,0
|
|
20230609,114100,39823233,889,889,889,889,0
|
|
20230609,114000,39823233,889,889,889,889,0
|
|
20230609,113900,39823233,889,888,889,888,600
|
|
20230609,113800,39289880,888,888,888,888,0
|
|
20230609,113700,39289880,888,888,888,888,1
|
|
20230609,113600,39288992,888,888,888,888,501
|
|
20230609,113500,38844104,888,888,888,888,1161
|
|
20230609,113400,37813136,885,883,885,883,1624
|
|
20230609,113300,36375932,883,883,883,883,0
|
|
20230609,113200,36375932,883,883,883,883,1
|
|
20230609,113100,36375049,883,883,883,883,0
|
|
20230609,113000,36375049,883,883,883,883,1
|
|
20230609,112900,36374166,883,883,883,883,0
|
|
20230609,112800,36374166,883,883,883,883,0
|
|
20230609,112700,36374166,883,883,883,883,0
|
|
20230609,112600,36374166,883,883,883,883,9
|
|
20230609,112500,36366219,883,883,883,883,0
|
|
20230609,112400,36366219,883,883,883,883,0
|
|
20230609,112300,36366219,883,884,884,883,5
|
|
20230609,112200,36361800,884,884,884,884,0
|
|
20230609,112100,36361800,884,884,884,884,10
|
|
20230609,112000,36352960,884,884,884,884,16
|
|
20230609,111900,36338816,885,885,885,885,0
|
|
20230609,111800,36338816,885,885,885,885,0
|
|
20230609,111700,36338816,885,885,885,885,0
|
|
20230609,111600,36338816,885,885,885,885,0
|
|
20230609,111500,36338816,885,885,885,885,13
|
|
20230609,111400,36327311,885,885,885,885,0
|
|
20230609,111300,36327311,885,885,885,885,0
|
|
20230609,111200,36327311,885,885,885,885,0
|
|
20230609,111100,36327311,885,885,885,885,0
|
|
20230609,111000,36327311,885,885,885,885,0
|
|
20230609,110900,36327311,885,885,885,885,100
|
|
20230609,110800,36238811,885,885,885,885,20
|
|
20230609,110700,36221111,885,885,885,885,0
|
|
20230609,110600,36221111,885,885,885,885,20
|
|
20230609,110500,36203411,885,889,889,885,4002
|
|
20230609,110400,32649591,889,889,889,889,534
|
|
20230609,110300,32174865,889,889,889,889,217
|
|
20230609,110200,31981952,889,889,889,889,757
|
|
20230609,110100,31308979,889,889,889,889,3
|
|
20230609,110000,31306312,889,889,889,889,1000
|
|
20230609,105900,30417312,889,889,889,889,0
|
|
20230609,105800,30417312,889,889,889,889,33
|
|
20230609,105700,30387975,889,889,890,889,2003
|
|
20230609,105600,28605308,889,889,889,889,1
|
|
20230609,105500,28604419,890,890,890,890,0
|
|
20230609,105400,28604419,890,890,890,890,260
|
|
20230609,105300,28373019,889,889,889,889,78
|
|
20230609,105200,28303677,889,889,889,889,0
|
|
20230609,105100,28303677,889,889,889,889,0
|
|
20230609,105000,28303677,889,889,889,889,0
|
|
20230609,104900,28303677,889,890,890,889,350
|
|
20230609,104800,27992427,889,888,889,888,374
|
|
20230609,104700,27660015,889,889,889,889,0
|
|
20230609,104600,27660015,889,889,889,889,100
|
|
20230609,104500,27571115,889,889,889,889,0
|
|
20230609,104400,27571115,889,889,889,889,758
|
|
20230609,104300,26897253,889,889,889,889,1
|
|
20230609,104200,26896364,885,885,885,885,39
|
|
20230609,104100,26861849,890,890,890,890,8
|
|
20230609,104000,26854729,890,890,890,890,112
|
|
20230609,103900,26755049,890,885,890,885,8500
|
|
20230609,103800,19207398,886,885,886,885,212
|
|
20230609,103700,19019722,885,885,885,885,0
|
|
20230609,103600,19019722,885,885,885,885,0
|
|
20230609,103500,19019722,885,885,885,885,0
|
|
20230609,103400,19019722,885,885,885,885,53
|
|
20230609,103300,18972817,885,884,885,884,54
|
|
20230609,103200,18925028,884,884,884,884,198
|
|
20230609,103100,18749996,883,883,883,883,0
|
|
20230609,103000,18749996,883,883,883,883,0
|
|
20230609,102900,18749996,883,883,883,883,0
|
|
20230609,102800,18749996,883,882,883,882,21
|
|
20230609,102700,18731454,883,883,883,883,0
|
|
20230609,102600,18731454,883,883,883,883,15
|
|
20230609,102500,18718209,882,882,882,882,1
|
|
20230609,102400,18717327,882,882,882,882,1
|
|
20230609,102300,18716445,882,882,882,882,1
|
|
20230609,102200,18715563,883,883,883,883,37
|
|
20230609,102100,18682892,882,882,882,882,0
|
|
20230609,102000,18682892,882,877,882,877,5940
|
|
20230609,101900,13450373,870,870,870,870,0
|
|
20230609,101800,13450373,870,870,870,870,0
|
|
20230609,101700,13450373,870,870,870,870,0
|
|
20230609,101600,13450373,870,870,870,870,0
|
|
20230609,101500,13450373,870,870,870,870,0
|
|
20230609,101400,13450373,870,870,870,870,0
|
|
20230609,101300,13450373,870,870,870,870,0
|
|
20230609,101200,13450373,870,870,870,870,0
|
|
20230609,101100,13450373,870,870,870,870,0
|
|
20230609,101000,13450373,870,870,870,870,0
|
|
20230609,100900,13450373,870,870,870,870,0
|
|
20230609,100800,13450373,870,870,870,870,0
|
|
20230609,100700,13450373,870,870,870,870,0
|
|
20230609,100600,13450373,870,870,870,870,0
|
|
20230609,100500,13450373,870,870,870,870,0
|
|
20230609,100400,13450373,870,870,870,870,0
|
|
20230609,100300,13450373,870,870,870,870,0
|
|
20230609,100200,13450373,870,870,870,870,0
|
|
20230609,100100,13450373,870,870,870,870,0
|
|
20230609,100000,13450373,870,871,871,870,3000
|
|
20230609,095900,10840336,869,869,869,869,0
|
|
20230609,095800,10840336,869,869,869,869,0
|
|
20230609,095700,10840336,869,869,869,869,0
|
|
20230609,095600,10840336,869,869,869,869,0
|
|
20230609,095500,10840336,869,869,869,869,0
|
|
20230609,095400,10840336,869,869,869,869,0
|
|
20230609,095300,10840336,869,869,869,869,0
|
|
20230609,095200,10840336,869,874,874,869,3001
|
|
20230609,095100,8229371,882,882,882,882,0
|
|
20230609,095000,8229371,882,882,882,882,0
|
|
20230609,094900,8229371,882,882,882,882,0
|
|
20230609,094800,8229371,882,882,882,882,33
|
|
20230609,094700,8200265,867,867,867,867,0
|
|
20230609,094600,8200265,867,867,867,867,0
|
|
20230609,094500,8200265,867,867,867,867,0
|
|
20230609,094400,8200265,867,867,867,867,0
|
|
20230609,094300,8200265,867,867,867,867,0
|
|
20230609,094200,8200265,867,867,867,867,0
|
|
20230609,094100,8200265,867,867,867,867,0
|
|
20230609,094000,8200265,867,877,877,867,1000
|
|
20230609,093900,7328452,881,881,881,881,0
|
|
20230609,093800,7328452,881,881,881,881,135
|
|
20230609,093700,7209517,881,881,881,881,456
|
|
20230609,093600,6807781,881,876,881,876,6
|
|
20230609,093500,6802520,883,883,883,883,1
|
|
20230609,093400,6801637,880,876,884,876,560
|
|
20230609,093300,6308659,875,875,875,875,1000
|
|
20230609,093200,5433659,875,875,875,875,0
|
|
20230609,093100,5433659,875,875,875,875,419
|
|
20230609,093000,5067034,875,875,875,875,4
|
|
20230609,092900,5063534,874,874,874,874,0
|
|
20230609,092800,5063534,874,874,874,874,0
|
|
20230609,092700,5063534,874,874,874,874,0
|
|
20230609,092600,5063534,874,874,874,874,0
|
|
20230609,092500,5063534,874,874,874,874,0
|
|
20230609,092400,5063534,874,874,874,874,0
|
|
20230609,092300,5063534,874,874,874,874,1
|
|
20230609,092200,5062660,872,872,872,872,0
|
|
20230609,092100,5062660,872,872,872,872,0
|
|
20230609,092000,5062660,872,872,872,872,0
|
|
20230609,091900,5062660,872,872,872,872,774
|
|
20230609,091800,4387732,872,872,872,872,0
|
|
20230609,091700,4387732,872,872,872,872,0
|
|
20230609,091600,4387732,872,868,872,868,500
|
|
20230609,091500,3951780,868,868,869,868,515
|
|
20230609,091400,3504712,868,868,868,868,0
|
|
20230609,091300,3504712,868,868,868,868,0
|
|
20230609,091200,3504712,868,868,868,868,37
|
|
20230609,091100,3472596,868,868,868,868,98
|
|
20230609,091000,3387532,867,867,867,867,771
|
|
20230609,090900,2719075,866,866,866,866,700
|
|
20230609,090800,2112875,866,866,866,866,0
|
|
20230609,090700,2112875,866,866,866,866,34
|
|
20230609,090600,2083431,866,866,866,866,0
|
|
20230609,090500,2083431,866,866,868,866,1036
|
|
20230609,090400,1186197,866,866,866,866,113
|
|
20230609,090300,1088339,867,869,869,867,313
|
|
20230609,090200,816943,869,869,869,869,7
|
|
20230609,090100,810860,870,870,870,870,31
|
|
20230609,090000,783890,870,871,871,870,901
|