774 lines
33 KiB
CSV
774 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215100,96819240,885,885,885,885,3800
|
|
20230614,215000,96819240,885,885,885,885,0
|
|
20230614,214900,96819240,885,885,885,885,0
|
|
20230614,214800,96819240,885,885,885,885,0
|
|
20230614,214700,96819240,885,885,885,885,0
|
|
20230614,214600,96819240,885,885,885,885,0
|
|
20230614,214500,96819240,885,885,885,885,0
|
|
20230614,214400,96819240,885,885,885,885,0
|
|
20230614,214300,96819240,885,885,885,885,0
|
|
20230614,214200,96819240,885,885,885,885,0
|
|
20230614,214100,96819240,885,885,885,885,0
|
|
20230614,214000,96819240,885,885,885,885,0
|
|
20230614,213900,96819240,885,885,885,885,0
|
|
20230614,213800,96819240,885,885,885,885,0
|
|
20230614,213700,96819240,885,885,885,885,0
|
|
20230614,213600,96819240,885,885,885,885,0
|
|
20230614,213500,96819240,885,885,885,885,0
|
|
20230614,213400,96819240,885,885,885,885,0
|
|
20230614,213300,96819240,885,885,885,885,0
|
|
20230614,213200,96819240,885,885,885,885,0
|
|
20230614,213100,96819240,885,885,885,885,0
|
|
20230614,213000,96819240,885,885,885,885,0
|
|
20230614,212900,96819240,885,885,885,885,0
|
|
20230614,212800,96819240,885,885,885,885,0
|
|
20230614,212700,96819240,885,885,885,885,0
|
|
20230614,212600,96819240,885,885,885,885,0
|
|
20230614,212500,96819240,885,885,885,885,0
|
|
20230614,212400,96819240,885,885,885,885,0
|
|
20230614,212300,96819240,885,885,885,885,0
|
|
20230614,212200,96819240,885,885,885,885,0
|
|
20230614,212100,96819240,885,885,885,885,3800
|
|
20230614,212000,96819240,885,885,885,885,0
|
|
20230614,211900,96819240,885,885,885,885,0
|
|
20230614,211800,96819240,885,885,885,885,0
|
|
20230614,211700,96819240,885,885,885,885,0
|
|
20230614,211600,96819240,885,885,885,885,0
|
|
20230614,211500,96819240,885,885,885,885,0
|
|
20230614,211400,96819240,885,885,885,885,0
|
|
20230614,211300,96819240,885,885,885,885,0
|
|
20230614,211200,96819240,885,885,885,885,0
|
|
20230614,211100,96819240,885,885,885,885,0
|
|
20230614,211000,96819240,885,885,885,885,0
|
|
20230614,210900,96819240,885,885,885,885,0
|
|
20230614,210800,96819240,885,885,885,885,0
|
|
20230614,210700,96819240,885,885,885,885,0
|
|
20230614,210600,96819240,885,885,885,885,0
|
|
20230614,210500,96819240,885,885,885,885,0
|
|
20230614,210400,96819240,885,885,885,885,0
|
|
20230614,210300,96819240,885,885,885,885,0
|
|
20230614,210200,96819240,885,885,885,885,0
|
|
20230614,210100,96819240,885,885,885,885,0
|
|
20230614,210000,96819240,885,885,885,885,0
|
|
20230614,205900,96819240,885,885,885,885,0
|
|
20230614,205800,96819240,885,885,885,885,0
|
|
20230614,205700,96819240,885,885,885,885,0
|
|
20230614,205600,96819240,885,885,885,885,0
|
|
20230614,205500,96819240,885,885,885,885,0
|
|
20230614,205400,96819240,885,885,885,885,0
|
|
20230614,205300,96819240,885,885,885,885,0
|
|
20230614,205200,96819240,885,885,885,885,0
|
|
20230614,205100,96819240,885,885,885,885,3800
|
|
20230614,205000,96819240,885,885,885,885,0
|
|
20230614,204900,96819240,885,885,885,885,0
|
|
20230614,204800,96819240,885,885,885,885,0
|
|
20230614,204700,96819240,885,885,885,885,0
|
|
20230614,204600,96819240,885,885,885,885,0
|
|
20230614,204500,96819240,885,885,885,885,0
|
|
20230614,204400,96819240,885,885,885,885,0
|
|
20230614,204300,96819240,885,885,885,885,0
|
|
20230614,204200,96819240,885,885,885,885,0
|
|
20230614,204100,96819240,885,885,885,885,0
|
|
20230614,204000,96819240,885,885,885,885,0
|
|
20230614,203900,96819240,885,885,885,885,0
|
|
20230614,203800,96819240,885,885,885,885,0
|
|
20230614,203700,96819240,885,885,885,885,0
|
|
20230614,203600,96819240,885,885,885,885,0
|
|
20230614,203500,96819240,885,885,885,885,0
|
|
20230614,203400,96819240,885,885,885,885,0
|
|
20230614,203300,96819240,885,885,885,885,0
|
|
20230614,203200,96819240,885,885,885,885,0
|
|
20230614,203100,96819240,885,885,885,885,0
|
|
20230614,203000,96819240,885,885,885,885,0
|
|
20230614,202900,96819240,885,885,885,885,0
|
|
20230614,202800,96819240,885,885,885,885,0
|
|
20230614,202700,96819240,885,885,885,885,0
|
|
20230614,202600,96819240,885,885,885,885,0
|
|
20230614,202500,96819240,885,885,885,885,0
|
|
20230614,202400,96819240,885,885,885,885,0
|
|
20230614,202300,96819240,885,885,885,885,0
|
|
20230614,202200,96819240,885,885,885,885,0
|
|
20230614,202100,96819240,885,885,885,885,3800
|
|
20230614,202000,96819240,885,885,885,885,0
|
|
20230614,201900,96819240,885,885,885,885,0
|
|
20230614,201800,96819240,885,885,885,885,0
|
|
20230614,201700,96819240,885,885,885,885,0
|
|
20230614,201600,96819240,885,885,885,885,0
|
|
20230614,201500,96819240,885,885,885,885,0
|
|
20230614,201400,96819240,885,885,885,885,0
|
|
20230614,201300,96819240,885,885,885,885,0
|
|
20230614,201200,96819240,885,885,885,885,0
|
|
20230614,201100,96819240,885,885,885,885,0
|
|
20230614,201000,96819240,885,885,885,885,0
|
|
20230614,200900,96819240,885,885,885,885,0
|
|
20230614,200800,96819240,885,885,885,885,0
|
|
20230614,200700,96819240,885,885,885,885,0
|
|
20230614,200600,96819240,885,885,885,885,0
|
|
20230614,200500,96819240,885,885,885,885,0
|
|
20230614,200400,96819240,885,885,885,885,0
|
|
20230614,200300,96819240,885,885,885,885,0
|
|
20230614,200200,96819240,885,885,885,885,0
|
|
20230614,200100,96819240,885,885,885,885,0
|
|
20230614,200000,96819240,885,885,885,885,0
|
|
20230614,195900,96819240,885,885,885,885,0
|
|
20230614,195800,96819240,885,885,885,885,0
|
|
20230614,195700,96819240,885,885,885,885,0
|
|
20230614,195600,96819240,885,885,885,885,0
|
|
20230614,195500,96819240,885,885,885,885,0
|
|
20230614,195400,96819240,885,885,885,885,0
|
|
20230614,195300,96819240,885,885,885,885,0
|
|
20230614,195200,96819240,885,885,885,885,0
|
|
20230614,195100,96819240,885,885,885,885,3800
|
|
20230614,195000,96819240,885,885,885,885,0
|
|
20230614,194900,96819240,885,885,885,885,0
|
|
20230614,194800,96819240,885,885,885,885,0
|
|
20230614,194700,96819240,885,885,885,885,0
|
|
20230614,194600,96819240,885,885,885,885,0
|
|
20230614,194500,96819240,885,885,885,885,0
|
|
20230614,194400,96819240,885,885,885,885,0
|
|
20230614,194300,96819240,885,885,885,885,0
|
|
20230614,194200,96819240,885,885,885,885,0
|
|
20230614,194100,96819240,885,885,885,885,0
|
|
20230614,194000,96819240,885,885,885,885,0
|
|
20230614,193900,96819240,885,885,885,885,0
|
|
20230614,193800,96819240,885,885,885,885,0
|
|
20230614,193700,96819240,885,885,885,885,0
|
|
20230614,193600,96819240,885,885,885,885,0
|
|
20230614,193500,96819240,885,885,885,885,0
|
|
20230614,193400,96819240,885,885,885,885,0
|
|
20230614,193300,96819240,885,885,885,885,0
|
|
20230614,193200,96819240,885,885,885,885,0
|
|
20230614,193100,96819240,885,885,885,885,0
|
|
20230614,193000,96819240,885,885,885,885,0
|
|
20230614,192900,96819240,885,885,885,885,0
|
|
20230614,192800,96819240,885,885,885,885,0
|
|
20230614,192700,96819240,885,885,885,885,0
|
|
20230614,192600,96819240,885,885,885,885,0
|
|
20230614,192500,96819240,885,885,885,885,0
|
|
20230614,192400,96819240,885,885,885,885,0
|
|
20230614,192300,96819240,885,885,885,885,0
|
|
20230614,192200,96819240,885,885,885,885,0
|
|
20230614,192100,96819240,885,885,885,885,3800
|
|
20230614,192000,96819240,885,885,885,885,0
|
|
20230614,191900,96819240,885,885,885,885,0
|
|
20230614,191800,96819240,885,885,885,885,0
|
|
20230614,191700,96819240,885,885,885,885,0
|
|
20230614,191600,96819240,885,885,885,885,0
|
|
20230614,191500,96819240,885,885,885,885,0
|
|
20230614,191400,96819240,885,885,885,885,0
|
|
20230614,191300,96819240,885,885,885,885,0
|
|
20230614,191200,96819240,885,885,885,885,0
|
|
20230614,191100,96819240,885,885,885,885,0
|
|
20230614,191000,96819240,885,885,885,885,0
|
|
20230614,190900,96819240,885,885,885,885,0
|
|
20230614,190800,96819240,885,885,885,885,0
|
|
20230614,190700,96819240,885,885,885,885,0
|
|
20230614,190600,96819240,885,885,885,885,0
|
|
20230614,190500,96819240,885,885,885,885,0
|
|
20230614,190400,96819240,885,885,885,885,0
|
|
20230614,190300,96819240,885,885,885,885,0
|
|
20230614,190200,96819240,885,885,885,885,0
|
|
20230614,190100,96819240,885,885,885,885,0
|
|
20230614,190000,96819240,885,885,885,885,0
|
|
20230614,185900,96819240,885,885,885,885,0
|
|
20230614,185800,96819240,885,885,885,885,0
|
|
20230614,185700,96819240,885,885,885,885,0
|
|
20230614,185600,96819240,885,885,885,885,0
|
|
20230614,185500,96819240,885,885,885,885,0
|
|
20230614,185400,96819240,885,885,885,885,0
|
|
20230614,185300,96819240,885,885,885,885,0
|
|
20230614,185200,96819240,885,885,885,885,0
|
|
20230614,185100,96819240,885,885,885,885,3800
|
|
20230614,185000,96819240,885,885,885,885,0
|
|
20230614,184900,96819240,885,885,885,885,0
|
|
20230614,184800,96819240,885,885,885,885,0
|
|
20230614,184700,96819240,885,885,885,885,0
|
|
20230614,184600,96819240,885,885,885,885,0
|
|
20230614,184500,96819240,885,885,885,885,0
|
|
20230614,184400,96819240,885,885,885,885,0
|
|
20230614,184300,96819240,885,885,885,885,0
|
|
20230614,184200,96819240,885,885,885,885,0
|
|
20230614,184100,96819240,885,885,885,885,0
|
|
20230614,184000,96819240,885,885,885,885,0
|
|
20230614,183900,96819240,885,885,885,885,0
|
|
20230614,183800,96819240,885,885,885,885,0
|
|
20230614,183700,96819240,885,885,885,885,0
|
|
20230614,183600,96819240,885,885,885,885,0
|
|
20230614,183500,96819240,885,885,885,885,0
|
|
20230614,183400,96819240,885,885,885,885,0
|
|
20230614,183300,96819240,885,885,885,885,0
|
|
20230614,183200,96819240,885,885,885,885,0
|
|
20230614,183100,96819240,885,885,885,885,0
|
|
20230614,183000,96819240,885,885,885,885,0
|
|
20230614,182900,96819240,885,885,885,885,0
|
|
20230614,182800,96819240,885,885,885,885,0
|
|
20230614,182700,96819240,885,885,885,885,0
|
|
20230614,182600,96819240,885,885,885,885,0
|
|
20230614,182500,96819240,885,885,885,885,0
|
|
20230614,182400,96819240,885,885,885,885,0
|
|
20230614,182300,96819240,885,885,885,885,0
|
|
20230614,182200,96819240,885,885,885,885,0
|
|
20230614,182100,96819240,885,885,885,885,3800
|
|
20230614,182000,96819240,885,885,885,885,0
|
|
20230614,181900,96819240,885,885,885,885,0
|
|
20230614,181800,96819240,885,885,885,885,0
|
|
20230614,181700,96819240,885,885,885,885,0
|
|
20230614,181600,96819240,885,885,885,885,0
|
|
20230614,181500,96819240,885,885,885,885,0
|
|
20230614,181400,96819240,885,885,885,885,0
|
|
20230614,181300,96819240,885,885,885,885,0
|
|
20230614,181200,96819240,885,885,885,885,0
|
|
20230614,181100,96819240,885,885,885,885,0
|
|
20230614,181000,96819240,885,885,885,885,0
|
|
20230614,180900,96819240,885,885,885,885,0
|
|
20230614,180800,96819240,885,885,885,885,0
|
|
20230614,180700,96819240,885,885,885,885,0
|
|
20230614,180600,96819240,885,885,885,885,0
|
|
20230614,180500,96819240,885,885,885,885,0
|
|
20230614,180400,96819240,885,885,885,885,0
|
|
20230614,180300,96819240,885,885,885,885,0
|
|
20230614,180200,96819240,885,885,885,885,0
|
|
20230614,180100,96819240,885,885,885,885,0
|
|
20230614,180000,96819240,885,885,885,885,0
|
|
20230614,175900,96819240,885,885,885,885,0
|
|
20230614,175800,96819240,885,885,885,885,0
|
|
20230614,175700,96819240,885,885,885,885,0
|
|
20230614,175600,96819240,885,885,885,885,0
|
|
20230614,175500,96819240,885,885,885,885,0
|
|
20230614,175400,96819240,885,885,885,885,0
|
|
20230614,175300,96819240,885,885,885,885,0
|
|
20230614,175200,96819240,885,885,885,885,0
|
|
20230614,175100,96819240,885,885,885,885,3800
|
|
20230614,175000,96819240,885,885,885,885,0
|
|
20230614,174900,96819240,885,885,885,885,0
|
|
20230614,174800,96819240,885,885,885,885,0
|
|
20230614,174700,96819240,885,885,885,885,0
|
|
20230614,174600,96819240,885,885,885,885,0
|
|
20230614,174500,96819240,885,885,885,885,0
|
|
20230614,174400,96819240,885,885,885,885,0
|
|
20230614,174300,96819240,885,885,885,885,0
|
|
20230614,174200,96819240,885,885,885,885,0
|
|
20230614,174100,96819240,885,885,885,885,0
|
|
20230614,174000,96819240,885,885,885,885,0
|
|
20230614,173900,96819240,885,885,885,885,0
|
|
20230614,173800,96819240,885,885,885,885,0
|
|
20230614,173700,96819240,885,885,885,885,0
|
|
20230614,173600,96819240,885,885,885,885,0
|
|
20230614,173500,96819240,885,885,885,885,0
|
|
20230614,173400,96819240,885,885,885,885,0
|
|
20230614,173300,96819240,885,885,885,885,0
|
|
20230614,173200,96819240,885,885,885,885,0
|
|
20230614,173100,96819240,885,885,885,885,0
|
|
20230614,173000,96819240,885,885,885,885,0
|
|
20230614,172900,96819240,885,885,885,885,0
|
|
20230614,172800,96819240,885,885,885,885,0
|
|
20230614,172700,96819240,885,885,885,885,0
|
|
20230614,172600,96819240,885,885,885,885,0
|
|
20230614,172500,96819240,885,885,885,885,0
|
|
20230614,172400,96819240,885,885,885,885,0
|
|
20230614,172300,96819240,885,885,885,885,0
|
|
20230614,172200,96819240,885,885,885,885,0
|
|
20230614,172100,96819240,885,885,885,885,3800
|
|
20230614,172000,96819240,885,885,885,885,0
|
|
20230614,171900,96819240,885,885,885,885,0
|
|
20230614,171800,96819240,885,885,885,885,0
|
|
20230614,171700,96819240,885,885,885,885,0
|
|
20230614,171600,96819240,885,885,885,885,0
|
|
20230614,171500,96819240,885,885,885,885,0
|
|
20230614,171400,96819240,885,885,885,885,0
|
|
20230614,171300,96819240,885,885,885,885,0
|
|
20230614,171200,96819240,885,885,885,885,0
|
|
20230614,171100,96819240,885,885,885,885,0
|
|
20230614,171000,96819240,885,885,885,885,0
|
|
20230614,170900,96819240,885,885,885,885,0
|
|
20230614,170800,96819240,885,885,885,885,0
|
|
20230614,170700,96819240,885,885,885,885,0
|
|
20230614,170600,96819240,885,885,885,885,0
|
|
20230614,170500,96819240,885,885,885,885,0
|
|
20230614,170400,96819240,885,885,885,885,0
|
|
20230614,170300,96819240,885,885,885,885,0
|
|
20230614,170200,96819240,885,885,885,885,0
|
|
20230614,170100,96819240,885,885,885,885,0
|
|
20230614,170000,96819240,885,885,885,885,0
|
|
20230614,165900,96819240,885,885,885,885,0
|
|
20230614,165800,96819240,885,885,885,885,0
|
|
20230614,165700,96819240,885,885,885,885,0
|
|
20230614,165600,96819240,885,885,885,885,0
|
|
20230614,165500,96819240,885,885,885,885,0
|
|
20230614,165400,96819240,885,885,885,885,0
|
|
20230614,165300,96819240,885,885,885,885,0
|
|
20230614,165200,96819240,885,885,885,885,0
|
|
20230614,165100,96819240,885,885,885,885,3800
|
|
20230614,165000,96819240,885,885,885,885,0
|
|
20230614,164900,96819240,885,885,885,885,0
|
|
20230614,164800,96819240,885,885,885,885,0
|
|
20230614,164700,96819240,885,885,885,885,0
|
|
20230614,164600,96819240,885,885,885,885,0
|
|
20230614,164500,96819240,885,885,885,885,0
|
|
20230614,164400,96819240,885,885,885,885,0
|
|
20230614,164300,96819240,885,885,885,885,0
|
|
20230614,164200,96819240,885,885,885,885,0
|
|
20230614,164100,96819240,885,885,885,885,0
|
|
20230614,164000,96819240,885,885,885,885,0
|
|
20230614,163900,96819240,885,885,885,885,0
|
|
20230614,163800,96819240,885,885,885,885,0
|
|
20230614,163700,96819240,885,885,885,885,0
|
|
20230614,163600,96819240,885,885,885,885,0
|
|
20230614,163500,96819240,885,885,885,885,0
|
|
20230614,163400,96819240,885,885,885,885,0
|
|
20230614,163300,96819240,885,885,885,885,0
|
|
20230614,163200,96819240,885,885,885,885,0
|
|
20230614,163100,96819240,885,885,885,885,0
|
|
20230614,163000,96819240,885,885,885,885,0
|
|
20230614,162900,96819240,885,885,885,885,0
|
|
20230614,162800,96819240,885,885,885,885,0
|
|
20230614,162700,96819240,885,885,885,885,0
|
|
20230614,162600,96819240,885,885,885,885,0
|
|
20230614,162500,96819240,885,885,885,885,0
|
|
20230614,162400,96819240,885,885,885,885,0
|
|
20230614,162300,96819240,885,885,885,885,0
|
|
20230614,162200,96819240,885,885,885,885,0
|
|
20230614,162100,96819240,885,885,885,885,3800
|
|
20230614,162000,96819240,885,885,885,885,0
|
|
20230614,161900,96819240,885,885,885,885,0
|
|
20230614,161800,96819240,885,885,885,885,0
|
|
20230614,161700,96819240,885,885,885,885,0
|
|
20230614,161600,96819240,885,885,885,885,0
|
|
20230614,161500,96819240,885,885,885,885,0
|
|
20230614,161400,96819240,885,885,885,885,0
|
|
20230614,161300,96819240,885,885,885,885,0
|
|
20230614,161200,96819240,885,885,885,885,0
|
|
20230614,161100,96819240,885,885,885,885,0
|
|
20230614,161000,96819240,885,885,885,885,0
|
|
20230614,160900,96819240,885,885,885,885,0
|
|
20230614,160800,96819240,885,885,885,885,0
|
|
20230614,160700,96819240,885,885,885,885,0
|
|
20230614,160600,96819240,885,885,885,885,0
|
|
20230614,160500,96819240,885,885,885,885,0
|
|
20230614,160400,96819240,885,885,885,885,0
|
|
20230614,160300,96819240,885,885,885,885,0
|
|
20230614,160200,96819240,885,885,885,885,0
|
|
20230614,160100,96819240,885,885,885,885,0
|
|
20230614,160000,96819240,885,885,885,885,0
|
|
20230614,155900,96819240,885,885,885,885,0
|
|
20230614,155800,96819240,885,885,885,885,0
|
|
20230614,155700,96819240,885,885,885,885,0
|
|
20230614,155600,96819240,885,885,885,885,0
|
|
20230614,155500,96819240,885,885,885,885,0
|
|
20230614,155400,96819240,885,885,885,885,0
|
|
20230614,155300,96819240,885,885,885,885,0
|
|
20230614,155200,96819240,885,885,885,885,0
|
|
20230614,155100,96819240,885,885,885,885,3800
|
|
20230614,155000,96819240,885,885,885,885,0
|
|
20230614,154900,96819240,885,885,885,885,0
|
|
20230614,154800,96819240,885,885,885,885,0
|
|
20230614,154700,96819240,885,885,885,885,0
|
|
20230614,154600,96819240,885,885,885,885,0
|
|
20230614,154500,96819240,885,885,885,885,0
|
|
20230614,154400,96819240,885,885,885,885,0
|
|
20230614,154300,96819240,885,885,885,885,0
|
|
20230614,154200,96819240,885,885,885,885,0
|
|
20230614,154100,96819240,885,885,885,885,0
|
|
20230614,154000,96819240,885,885,885,885,0
|
|
20230614,153900,96819240,885,885,885,885,0
|
|
20230614,153800,96819240,885,885,885,885,0
|
|
20230614,153700,96819240,885,885,885,885,0
|
|
20230614,153600,96819240,885,885,885,885,0
|
|
20230614,153500,96819240,885,885,885,885,0
|
|
20230614,153400,96819240,885,885,885,885,0
|
|
20230614,153300,96819240,885,885,885,885,0
|
|
20230614,153200,96819240,885,885,885,885,0
|
|
20230614,153100,96819240,885,885,885,885,0
|
|
20230614,153000,96819240,885,885,885,885,3800
|
|
20230614,152900,93456240,885,885,885,885,0
|
|
20230614,152800,93456240,885,885,885,885,0
|
|
20230614,152700,93456240,885,885,885,885,0
|
|
20230614,152600,93456240,885,885,885,885,0
|
|
20230614,152500,93456240,885,885,885,885,0
|
|
20230614,152400,93456240,885,885,885,885,0
|
|
20230614,152300,93456240,885,885,885,885,0
|
|
20230614,152200,93456240,885,885,885,885,0
|
|
20230614,152100,93456240,885,885,885,885,0
|
|
20230614,152000,93456240,885,885,885,885,0
|
|
20230614,151900,93456240,885,885,885,885,81
|
|
20230614,151800,93384555,885,880,885,880,279
|
|
20230614,151700,93137645,880,880,880,880,0
|
|
20230614,151600,93137645,880,880,880,880,1
|
|
20230614,151500,93136765,880,880,880,880,0
|
|
20230614,151400,93136765,880,880,880,880,5
|
|
20230614,151300,93132365,881,884,885,880,1249
|
|
20230614,151200,92031149,881,881,881,881,0
|
|
20230614,151100,92031149,881,881,881,881,2
|
|
20230614,151000,92029387,881,884,884,881,2
|
|
20230614,150900,92027622,885,885,885,885,0
|
|
20230614,150800,92027622,885,885,885,885,0
|
|
20230614,150700,92027622,885,880,885,879,1264
|
|
20230614,150600,90910546,884,884,884,884,0
|
|
20230614,150500,90910546,884,884,884,884,0
|
|
20230614,150400,90910546,884,884,884,884,0
|
|
20230614,150300,90910546,884,883,884,883,71
|
|
20230614,150200,90847835,884,884,884,884,0
|
|
20230614,150100,90847835,884,884,884,884,1461
|
|
20230614,150000,89556311,884,875,884,875,1777
|
|
20230614,145900,87995880,873,872,873,872,2
|
|
20230614,145800,87994135,870,870,870,870,0
|
|
20230614,145700,87994135,870,870,870,870,0
|
|
20230614,145600,87994135,870,870,870,870,0
|
|
20230614,145500,87994135,870,870,870,870,0
|
|
20230614,145400,87994135,870,870,870,870,0
|
|
20230614,145300,87994135,870,869,870,868,232
|
|
20230614,145200,87792756,868,872,872,868,1000
|
|
20230614,145100,86923933,873,873,873,873,0
|
|
20230614,145000,86923933,873,873,873,873,0
|
|
20230614,144900,86923933,873,873,873,873,0
|
|
20230614,144800,86923933,873,872,873,872,25
|
|
20230614,144700,86902109,868,868,868,868,0
|
|
20230614,144600,86902109,868,868,868,868,0
|
|
20230614,144500,86902109,868,868,868,868,0
|
|
20230614,144400,86902109,868,868,868,868,0
|
|
20230614,144300,86902109,868,868,868,868,0
|
|
20230614,144200,86902109,868,868,868,868,0
|
|
20230614,144100,86902109,868,868,868,868,0
|
|
20230614,144000,86902109,868,868,868,868,0
|
|
20230614,143900,86902109,868,868,868,868,0
|
|
20230614,143800,86902109,868,868,868,868,0
|
|
20230614,143700,86902109,868,868,868,868,0
|
|
20230614,143600,86902109,868,871,871,868,484
|
|
20230614,143500,86481866,878,869,878,869,590
|
|
20230614,143400,85964130,868,868,868,868,0
|
|
20230614,143300,85964130,868,871,871,868,2418
|
|
20230614,143200,83864970,869,869,869,869,0
|
|
20230614,143100,83864970,869,869,869,869,0
|
|
20230614,143000,83864970,869,869,869,869,0
|
|
20230614,142900,83864970,869,869,869,869,0
|
|
20230614,142800,83864970,869,869,869,869,0
|
|
20230614,142700,83864970,869,869,869,869,0
|
|
20230614,142600,83864970,869,869,869,869,0
|
|
20230614,142500,83864970,869,869,869,869,1
|
|
20230614,142400,83864101,868,868,868,868,1926
|
|
20230614,142300,82192333,867,867,867,867,0
|
|
20230614,142200,82192333,867,870,870,867,475
|
|
20230614,142100,81779849,870,870,870,870,1
|
|
20230614,142000,81778979,870,869,870,868,188
|
|
20230614,141900,81615566,869,869,869,869,0
|
|
20230614,141800,81615566,869,871,871,869,3633
|
|
20230614,141700,78452316,871,871,871,871,0
|
|
20230614,141600,78452316,871,871,871,871,0
|
|
20230614,141500,78452316,871,871,871,871,0
|
|
20230614,141400,78452316,871,872,872,871,200
|
|
20230614,141300,78278071,872,872,872,872,19
|
|
20230614,141200,78261503,871,871,871,871,0
|
|
20230614,141100,78261503,871,871,871,871,401
|
|
20230614,141000,77912232,877,877,877,877,0
|
|
20230614,140900,77912232,877,877,877,877,0
|
|
20230614,140800,77912232,877,877,877,877,0
|
|
20230614,140700,77912232,877,876,877,876,2
|
|
20230614,140600,77910479,874,874,874,874,0
|
|
20230614,140500,77910479,874,871,874,871,7
|
|
20230614,140400,77904373,871,871,871,871,0
|
|
20230614,140300,77904373,871,871,871,871,0
|
|
20230614,140200,77904373,871,871,871,871,1
|
|
20230614,140100,77903502,871,871,871,871,0
|
|
20230614,140000,77903502,871,871,871,871,0
|
|
20230614,135900,77903502,871,871,871,871,0
|
|
20230614,135800,77903502,871,871,871,871,0
|
|
20230614,135700,77903502,871,871,871,871,0
|
|
20230614,135600,77903502,871,871,871,871,0
|
|
20230614,135500,77903502,871,871,871,871,0
|
|
20230614,135400,77903502,871,871,871,871,0
|
|
20230614,135300,77903502,871,871,871,871,0
|
|
20230614,135200,77903502,871,872,872,871,349
|
|
20230614,135100,77599519,871,872,872,871,361
|
|
20230614,135000,77284728,872,872,872,872,0
|
|
20230614,134900,77284728,872,872,872,872,0
|
|
20230614,134800,77284728,872,872,872,872,0
|
|
20230614,134700,77284728,872,872,872,872,0
|
|
20230614,134600,77284728,872,872,872,872,1
|
|
20230614,134500,77283856,875,876,876,875,3244
|
|
20230614,134400,74445355,875,875,875,875,0
|
|
20230614,134300,74445355,875,874,875,874,341
|
|
20230614,134200,74146981,872,872,872,872,13
|
|
20230614,134100,74135645,872,872,872,872,366
|
|
20230614,134000,73816493,875,874,875,874,11
|
|
20230614,133900,73806869,875,874,875,874,16
|
|
20230614,133800,73792870,873,873,873,873,1
|
|
20230614,133700,73791997,874,873,874,873,58
|
|
20230614,133600,73741308,872,872,872,872,3
|
|
20230614,133500,73738692,870,870,870,870,0
|
|
20230614,133400,73738692,870,870,870,870,0
|
|
20230614,133300,73738692,870,870,870,870,0
|
|
20230614,133200,73738692,870,870,870,870,0
|
|
20230614,133100,73738692,870,870,870,870,0
|
|
20230614,133000,73738692,870,870,870,870,0
|
|
20230614,132900,73738692,870,870,870,870,0
|
|
20230614,132800,73738692,870,870,870,870,0
|
|
20230614,132700,73738692,870,870,870,870,0
|
|
20230614,132600,73738692,870,870,870,870,1000
|
|
20230614,132500,72868692,870,870,870,870,0
|
|
20230614,132400,72868692,870,872,872,870,1200
|
|
20230614,132300,71823901,872,875,875,872,4
|
|
20230614,132200,71820407,872,872,872,872,2
|
|
20230614,132100,71818663,875,875,875,875,2
|
|
20230614,132000,71816913,873,873,873,873,2
|
|
20230614,131900,71815167,875,875,875,875,0
|
|
20230614,131800,71815167,875,875,875,875,0
|
|
20230614,131700,71815167,875,873,875,873,5
|
|
20230614,131600,71810795,872,872,872,872,0
|
|
20230614,131500,71810795,872,872,872,872,0
|
|
20230614,131400,71810795,872,872,872,872,0
|
|
20230614,131300,71810795,872,872,872,872,0
|
|
20230614,131200,71810795,872,872,872,872,0
|
|
20230614,131100,71810795,872,873,873,872,20
|
|
20230614,131000,71793336,873,873,873,873,0
|
|
20230614,130900,71793336,873,872,873,872,543
|
|
20230614,130800,71319307,873,873,873,873,272
|
|
20230614,130700,71081851,873,873,873,873,0
|
|
20230614,130600,71081851,873,873,873,873,0
|
|
20230614,130500,71081851,873,873,873,873,0
|
|
20230614,130400,71081851,873,873,873,873,0
|
|
20230614,130300,71081851,873,873,873,873,0
|
|
20230614,130200,71081851,873,873,873,873,0
|
|
20230614,130100,71081851,873,873,873,873,0
|
|
20230614,130000,71081851,873,873,873,873,255
|
|
20230614,125900,70859236,873,874,874,873,1000
|
|
20230614,125800,69986026,875,875,875,875,1133
|
|
20230614,125700,68994651,875,875,875,875,0
|
|
20230614,125600,68994651,875,875,875,875,0
|
|
20230614,125500,68994651,875,879,879,875,10000
|
|
20230614,125400,60218499,878,878,878,878,0
|
|
20230614,125300,60218499,878,878,878,878,0
|
|
20230614,125200,60218499,878,878,878,878,0
|
|
20230614,125100,60218499,878,878,878,878,0
|
|
20230614,125000,60218499,878,878,878,878,0
|
|
20230614,124900,60218499,878,878,878,878,0
|
|
20230614,124800,60218499,878,878,878,878,0
|
|
20230614,124700,60218499,878,879,879,878,1052
|
|
20230614,124600,59294441,878,878,878,878,0
|
|
20230614,124500,59294441,878,878,878,878,0
|
|
20230614,124400,59294441,878,878,878,878,0
|
|
20230614,124300,59294441,878,878,878,878,0
|
|
20230614,124200,59294441,878,878,878,878,0
|
|
20230614,124100,59294441,878,878,878,878,0
|
|
20230614,124000,59294441,878,878,878,878,0
|
|
20230614,123900,59294441,878,878,878,878,0
|
|
20230614,123800,59294441,878,878,878,878,0
|
|
20230614,123700,59294441,878,878,878,878,0
|
|
20230614,123600,59294441,878,878,878,878,0
|
|
20230614,123500,59294441,878,878,878,878,0
|
|
20230614,123400,59294441,878,878,878,878,0
|
|
20230614,123300,59294441,878,878,878,878,0
|
|
20230614,123200,59294441,878,878,878,878,0
|
|
20230614,123100,59294441,878,878,878,878,0
|
|
20230614,123000,59294441,878,878,878,878,1
|
|
20230614,122900,59293563,878,878,878,878,0
|
|
20230614,122800,59293563,878,878,878,878,3459
|
|
20230614,122700,56256561,878,878,878,878,120
|
|
20230614,122600,56151201,878,878,878,878,0
|
|
20230614,122500,56151201,878,878,878,878,0
|
|
20230614,122400,56151201,878,878,878,878,0
|
|
20230614,122300,56151201,878,878,878,878,0
|
|
20230614,122200,56151201,878,878,878,878,0
|
|
20230614,122100,56151201,878,878,878,878,2
|
|
20230614,122000,56149445,878,878,878,878,0
|
|
20230614,121900,56149445,878,878,878,878,5
|
|
20230614,121800,56145055,878,878,878,878,0
|
|
20230614,121700,56145055,878,878,878,878,0
|
|
20230614,121600,56145055,878,878,878,878,0
|
|
20230614,121500,56145055,878,878,878,878,20
|
|
20230614,121400,56127495,878,878,878,878,0
|
|
20230614,121300,56127495,878,878,878,878,0
|
|
20230614,121200,56127495,878,878,878,878,0
|
|
20230614,121100,56127495,878,878,878,878,0
|
|
20230614,121000,56127495,878,878,878,878,0
|
|
20230614,120900,56127495,878,878,878,878,0
|
|
20230614,120800,56127495,878,878,878,878,1
|
|
20230614,120700,56126617,877,877,877,877,1
|
|
20230614,120600,56125740,877,878,878,877,830
|
|
20230614,120500,55397029,878,878,878,878,0
|
|
20230614,120400,55397029,878,878,878,878,0
|
|
20230614,120300,55397029,878,878,878,878,0
|
|
20230614,120200,55397029,878,878,878,878,0
|
|
20230614,120100,55397029,878,880,880,878,1554
|
|
20230614,120000,54031558,880,880,880,880,0
|
|
20230614,115900,54031558,880,880,880,880,0
|
|
20230614,115800,54031558,880,880,880,880,0
|
|
20230614,115700,54031558,880,880,880,880,0
|
|
20230614,115600,54031558,880,880,880,880,0
|
|
20230614,115500,54031558,880,880,880,880,0
|
|
20230614,115400,54031558,880,880,880,880,0
|
|
20230614,115300,54031558,880,880,880,880,0
|
|
20230614,115200,54031558,880,880,880,880,0
|
|
20230614,115100,54031558,880,880,880,880,0
|
|
20230614,115000,54031558,880,880,880,880,0
|
|
20230614,114900,54031558,880,880,880,880,0
|
|
20230614,114800,54031558,880,880,880,880,0
|
|
20230614,114700,54031558,880,881,881,880,915
|
|
20230614,114600,53226292,881,881,881,881,0
|
|
20230614,114500,53226292,881,881,881,881,1
|
|
20230614,114400,53225411,882,882,882,882,0
|
|
20230614,114300,53225411,882,882,882,882,0
|
|
20230614,114200,53225411,882,882,882,882,5
|
|
20230614,114100,53221001,883,883,883,883,54
|
|
20230614,114000,53173319,883,882,883,882,51
|
|
20230614,113900,53128336,883,883,883,883,0
|
|
20230614,113800,53128336,883,883,883,883,0
|
|
20230614,113700,53128336,883,881,883,881,44
|
|
20230614,113600,53089570,880,880,880,880,0
|
|
20230614,113500,53089570,880,880,880,880,0
|
|
20230614,113400,53089570,880,880,880,880,0
|
|
20230614,113300,53089570,880,880,880,880,0
|
|
20230614,113200,53089570,880,880,880,880,14
|
|
20230614,113100,53077250,880,880,880,880,0
|
|
20230614,113000,53077250,880,880,880,880,0
|
|
20230614,112900,53077250,880,880,880,880,1
|
|
20230614,112800,53076370,880,880,880,880,1
|
|
20230614,112700,53075490,880,880,880,880,3
|
|
20230614,112600,53072850,880,880,880,880,86
|
|
20230614,112500,52997170,880,879,880,879,15
|
|
20230614,112400,52983971,879,879,879,879,17
|
|
20230614,112300,52969028,879,879,879,879,16
|
|
20230614,112200,52954964,879,880,880,879,457
|
|
20230614,112100,52552821,880,880,880,880,0
|
|
20230614,112000,52552821,880,880,880,880,0
|
|
20230614,111900,52552821,880,880,880,880,4
|
|
20230614,111800,52549301,877,877,877,877,0
|
|
20230614,111700,52549301,877,877,877,877,0
|
|
20230614,111600,52549301,877,877,877,877,0
|
|
20230614,111500,52549301,877,877,877,877,0
|
|
20230614,111400,52549301,877,877,877,877,0
|
|
20230614,111300,52549301,877,877,877,877,0
|
|
20230614,111200,52549301,877,877,877,877,0
|
|
20230614,111100,52549301,877,877,877,877,0
|
|
20230614,111000,52549301,877,877,877,877,0
|
|
20230614,110900,52549301,877,877,877,877,12
|
|
20230614,110800,52538777,873,873,873,873,0
|
|
20230614,110700,52538777,873,873,873,873,3
|
|
20230614,110600,52536158,872,872,872,872,100
|
|
20230614,110500,52448958,871,876,876,871,323
|
|
20230614,110400,52166625,876,875,876,870,1660
|
|
20230614,110300,50719341,876,877,877,876,2371
|
|
20230614,110200,48639997,878,879,879,878,1087
|
|
20230614,110100,47685301,880,880,880,880,0
|
|
20230614,110000,47685301,880,880,880,880,0
|
|
20230614,105900,47685301,880,880,880,880,0
|
|
20230614,105800,47685301,880,880,880,880,862
|
|
20230614,105700,46926741,880,880,880,880,0
|
|
20230614,105600,46926741,880,880,880,880,0
|
|
20230614,105500,46926741,880,880,880,880,0
|
|
20230614,105400,46926741,880,880,880,880,0
|
|
20230614,105300,46926741,880,880,880,880,110
|
|
20230614,105200,46829941,880,880,880,880,0
|
|
20230614,105100,46829941,880,880,880,880,0
|
|
20230614,105000,46829941,880,880,880,880,12
|
|
20230614,104900,46819381,880,880,880,880,0
|
|
20230614,104800,46819381,880,881,881,880,284
|
|
20230614,104700,46569203,881,881,881,881,0
|
|
20230614,104600,46569203,881,881,881,881,0
|
|
20230614,104500,46569203,881,881,881,881,0
|
|
20230614,104400,46569203,881,881,881,881,0
|
|
20230614,104300,46569203,881,881,881,881,0
|
|
20230614,104200,46569203,881,881,881,881,0
|
|
20230614,104100,46569203,881,881,881,881,0
|
|
20230614,104000,46569203,881,881,881,881,0
|
|
20230614,103900,46569203,881,881,881,881,0
|
|
20230614,103800,46569203,881,881,881,881,39
|
|
20230614,103700,46534844,881,881,881,881,2571
|
|
20230614,103600,44269793,881,882,882,881,390
|
|
20230614,103500,43926099,881,881,881,881,0
|
|
20230614,103400,43926099,881,881,881,881,0
|
|
20230614,103300,43926099,881,881,881,881,0
|
|
20230614,103200,43926099,881,881,881,881,0
|
|
20230614,103100,43926099,881,884,886,881,337
|
|
20230614,103000,43627692,886,886,886,886,0
|
|
20230614,102900,43627692,886,886,886,886,0
|
|
20230614,102800,43627692,886,886,886,886,0
|
|
20230614,102700,43627692,886,886,886,886,0
|
|
20230614,102600,43627692,886,886,886,886,0
|
|
20230614,102500,43627692,886,886,886,886,0
|
|
20230614,102400,43627692,886,886,886,886,0
|
|
20230614,102300,43627692,886,886,886,886,0
|
|
20230614,102200,43627692,886,886,886,886,0
|
|
20230614,102100,43627692,886,886,886,886,0
|
|
20230614,102000,43627692,886,886,886,886,0
|
|
20230614,101900,43627692,886,886,886,886,0
|
|
20230614,101800,43627692,886,886,886,886,0
|
|
20230614,101700,43627692,886,886,886,886,77
|
|
20230614,101600,43559470,885,885,885,885,220
|
|
20230614,101500,43364770,885,885,885,885,4004
|
|
20230614,101400,39821230,885,885,885,885,0
|
|
20230614,101300,39821230,885,886,886,885,699
|
|
20230614,101200,39201954,886,886,886,886,256
|
|
20230614,101100,38975138,886,890,890,886,51
|
|
20230614,101000,38929792,890,890,890,890,0
|
|
20230614,100900,38929792,890,890,890,890,1259
|
|
20230614,100800,37809282,891,890,891,890,360
|
|
20230614,100700,37488859,890,890,890,890,7
|
|
20230614,100600,37482629,890,890,890,890,0
|
|
20230614,100500,37482629,890,890,890,890,0
|
|
20230614,100400,37482629,890,890,890,890,0
|
|
20230614,100300,37482629,890,890,890,890,0
|
|
20230614,100200,37482629,890,890,890,890,0
|
|
20230614,100100,37482629,890,890,890,890,0
|
|
20230614,100000,37482629,890,890,890,890,110
|
|
20230614,095900,37384729,890,890,890,890,0
|
|
20230614,095800,37384729,890,890,890,890,0
|
|
20230614,095700,37384729,890,890,890,890,0
|
|
20230614,095600,37384729,890,890,890,890,4
|
|
20230614,095500,37381169,885,885,885,885,0
|
|
20230614,095400,37381169,885,885,885,885,0
|
|
20230614,095300,37381169,885,885,885,885,0
|
|
20230614,095200,37381169,885,885,885,885,0
|
|
20230614,095100,37381169,885,885,885,885,0
|
|
20230614,095000,37381169,885,885,885,885,0
|
|
20230614,094900,37381169,885,891,891,885,4576
|
|
20230614,094800,33329616,892,892,892,892,0
|
|
20230614,094700,33329616,892,892,892,892,0
|
|
20230614,094600,33329616,892,892,892,892,250
|
|
20230614,094500,33106616,892,892,892,892,67
|
|
20230614,094400,33046852,892,892,892,892,53
|
|
20230614,094300,32999576,892,892,892,892,1052
|
|
20230614,094200,32061192,893,893,893,893,1124
|
|
20230614,094100,31057460,893,893,893,893,1
|
|
20230614,094000,31056567,892,892,892,892,0
|
|
20230614,093900,31056567,892,892,892,892,0
|
|
20230614,093800,31056567,892,892,892,892,0
|
|
20230614,093700,31056567,892,892,892,892,100
|
|
20230614,093600,30967367,892,892,892,892,0
|
|
20230614,093500,30967367,892,892,892,892,1
|
|
20230614,093400,30966475,896,896,896,896,0
|
|
20230614,093300,30966475,896,896,896,896,4
|
|
20230614,093200,30962891,897,897,897,897,0
|
|
20230614,093100,30962891,897,897,897,897,273
|
|
20230614,093000,30718010,897,895,897,895,1058
|
|
20230614,092900,29769161,898,898,898,898,557
|
|
20230614,092800,29268975,903,885,903,885,1521
|
|
20230614,092700,27922872,905,885,905,885,3034
|
|
20230614,092600,25210211,885,885,885,885,114
|
|
20230614,092500,25109321,878,878,878,878,0
|
|
20230614,092400,25109321,878,880,880,878,3000
|
|
20230614,092300,22474310,880,883,883,880,1318
|
|
20230614,092200,21312827,885,885,885,885,0
|
|
20230614,092100,21312827,885,885,885,885,9
|
|
20230614,092000,21304862,885,885,885,885,0
|
|
20230614,091900,21304862,885,885,885,885,0
|
|
20230614,091800,21304862,885,885,900,885,1002
|
|
20230614,091700,20403964,885,885,885,885,1
|
|
20230614,091600,20403079,878,878,878,878,0
|
|
20230614,091500,20403079,878,878,878,878,0
|
|
20230614,091400,20403079,878,878,878,878,0
|
|
20230614,091300,20403079,878,878,878,878,0
|
|
20230614,091200,20403079,878,878,878,878,0
|
|
20230614,091100,20403079,878,878,878,878,0
|
|
20230614,091000,20403079,878,878,878,878,0
|
|
20230614,090900,20403079,878,878,878,878,0
|
|
20230614,090800,20403079,878,879,879,878,150
|
|
20230614,090700,20271350,879,887,887,879,2
|
|
20230614,090600,20269584,878,878,878,878,3
|
|
20230614,090500,20266950,880,884,884,880,96
|
|
20230614,090400,20182444,895,895,895,895,1
|
|
20230614,090300,20181549,900,893,900,893,1298
|
|
20230614,090200,19018539,877,883,883,877,9699
|
|
20230614,090100,10491717,882,882,882,882,0
|
|
20230614,090000,10491717,882,885,885,882,11856
|