683 lines
29 KiB
CSV
683 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202000,45139616,853,853,853,853,5549
|
|
20230619,201900,45139616,853,853,853,853,0
|
|
20230619,201800,45139616,853,853,853,853,0
|
|
20230619,201700,45139616,853,853,853,853,0
|
|
20230619,201600,45139616,853,853,853,853,0
|
|
20230619,201500,45139616,853,853,853,853,0
|
|
20230619,201400,45139616,853,853,853,853,0
|
|
20230619,201300,45139616,853,853,853,853,0
|
|
20230619,201200,45139616,853,853,853,853,0
|
|
20230619,201100,45139616,853,853,853,853,0
|
|
20230619,201000,45139616,853,853,853,853,0
|
|
20230619,200900,45139616,853,853,853,853,0
|
|
20230619,200800,45139616,853,853,853,853,0
|
|
20230619,200700,45139616,853,853,853,853,0
|
|
20230619,200600,45139616,853,853,853,853,0
|
|
20230619,200500,45139616,853,853,853,853,0
|
|
20230619,200400,45139616,853,853,853,853,0
|
|
20230619,200300,45139616,853,853,853,853,0
|
|
20230619,200200,45139616,853,853,853,853,0
|
|
20230619,200100,45139616,853,853,853,853,0
|
|
20230619,200000,45139616,853,853,853,853,0
|
|
20230619,195900,45139616,853,853,853,853,0
|
|
20230619,195800,45139616,853,853,853,853,0
|
|
20230619,195700,45139616,853,853,853,853,0
|
|
20230619,195600,45139616,853,853,853,853,0
|
|
20230619,195500,45139616,853,853,853,853,0
|
|
20230619,195400,45139616,853,853,853,853,0
|
|
20230619,195300,45139616,853,853,853,853,0
|
|
20230619,195200,45139616,853,853,853,853,0
|
|
20230619,195100,45139616,853,853,853,853,0
|
|
20230619,195000,45139616,853,853,853,853,5549
|
|
20230619,194900,45139616,853,853,853,853,0
|
|
20230619,194800,45139616,853,853,853,853,0
|
|
20230619,194700,45139616,853,853,853,853,0
|
|
20230619,194600,45139616,853,853,853,853,0
|
|
20230619,194500,45139616,853,853,853,853,0
|
|
20230619,194400,45139616,853,853,853,853,0
|
|
20230619,194300,45139616,853,853,853,853,0
|
|
20230619,194200,45139616,853,853,853,853,0
|
|
20230619,194100,45139616,853,853,853,853,0
|
|
20230619,194000,45139616,853,853,853,853,0
|
|
20230619,193900,45139616,853,853,853,853,0
|
|
20230619,193800,45139616,853,853,853,853,0
|
|
20230619,193700,45139616,853,853,853,853,0
|
|
20230619,193600,45139616,853,853,853,853,0
|
|
20230619,193500,45139616,853,853,853,853,0
|
|
20230619,193400,45139616,853,853,853,853,0
|
|
20230619,193300,45139616,853,853,853,853,0
|
|
20230619,193200,45139616,853,853,853,853,0
|
|
20230619,193100,45139616,853,853,853,853,0
|
|
20230619,193000,45139616,853,853,853,853,0
|
|
20230619,192900,45139616,853,853,853,853,0
|
|
20230619,192800,45139616,853,853,853,853,0
|
|
20230619,192700,45139616,853,853,853,853,0
|
|
20230619,192600,45139616,853,853,853,853,0
|
|
20230619,192500,45139616,853,853,853,853,0
|
|
20230619,192400,45139616,853,853,853,853,0
|
|
20230619,192300,45139616,853,853,853,853,0
|
|
20230619,192200,45139616,853,853,853,853,0
|
|
20230619,192100,45139616,853,853,853,853,0
|
|
20230619,192000,45139616,853,853,853,853,5549
|
|
20230619,191900,45139616,853,853,853,853,0
|
|
20230619,191800,45139616,853,853,853,853,0
|
|
20230619,191700,45139616,853,853,853,853,0
|
|
20230619,191600,45139616,853,853,853,853,0
|
|
20230619,191500,45139616,853,853,853,853,0
|
|
20230619,191400,45139616,853,853,853,853,0
|
|
20230619,191300,45139616,853,853,853,853,0
|
|
20230619,191200,45139616,853,853,853,853,0
|
|
20230619,191100,45139616,853,853,853,853,0
|
|
20230619,191000,45139616,853,853,853,853,0
|
|
20230619,190900,45139616,853,853,853,853,0
|
|
20230619,190800,45139616,853,853,853,853,0
|
|
20230619,190700,45139616,853,853,853,853,0
|
|
20230619,190600,45139616,853,853,853,853,0
|
|
20230619,190500,45139616,853,853,853,853,0
|
|
20230619,190400,45139616,853,853,853,853,0
|
|
20230619,190300,45139616,853,853,853,853,0
|
|
20230619,190200,45139616,853,853,853,853,0
|
|
20230619,190100,45139616,853,853,853,853,0
|
|
20230619,190000,45139616,853,853,853,853,0
|
|
20230619,185900,45139616,853,853,853,853,0
|
|
20230619,185800,45139616,853,853,853,853,0
|
|
20230619,185700,45139616,853,853,853,853,0
|
|
20230619,185600,45139616,853,853,853,853,0
|
|
20230619,185500,45139616,853,853,853,853,0
|
|
20230619,185400,45139616,853,853,853,853,0
|
|
20230619,185300,45139616,853,853,853,853,0
|
|
20230619,185200,45139616,853,853,853,853,0
|
|
20230619,185100,45139616,853,853,853,853,0
|
|
20230619,185000,45139616,853,853,853,853,5549
|
|
20230619,184900,45139616,853,853,853,853,0
|
|
20230619,184800,45139616,853,853,853,853,0
|
|
20230619,184700,45139616,853,853,853,853,0
|
|
20230619,184600,45139616,853,853,853,853,0
|
|
20230619,184500,45139616,853,853,853,853,0
|
|
20230619,184400,45139616,853,853,853,853,0
|
|
20230619,184300,45139616,853,853,853,853,0
|
|
20230619,184200,45139616,853,853,853,853,0
|
|
20230619,184100,45139616,853,853,853,853,0
|
|
20230619,184000,45139616,853,853,853,853,0
|
|
20230619,183900,45139616,853,853,853,853,0
|
|
20230619,183800,45139616,853,853,853,853,0
|
|
20230619,183700,45139616,853,853,853,853,0
|
|
20230619,183600,45139616,853,853,853,853,0
|
|
20230619,183500,45139616,853,853,853,853,0
|
|
20230619,183400,45139616,853,853,853,853,0
|
|
20230619,183300,45139616,853,853,853,853,0
|
|
20230619,183200,45139616,853,853,853,853,0
|
|
20230619,183100,45139616,853,853,853,853,0
|
|
20230619,183000,45139616,853,853,853,853,0
|
|
20230619,182900,45139616,853,853,853,853,0
|
|
20230619,182800,45139616,853,853,853,853,0
|
|
20230619,182700,45139616,853,853,853,853,0
|
|
20230619,182600,45139616,853,853,853,853,0
|
|
20230619,182500,45139616,853,853,853,853,0
|
|
20230619,182400,45139616,853,853,853,853,0
|
|
20230619,182300,45139616,853,853,853,853,0
|
|
20230619,182200,45139616,853,853,853,853,0
|
|
20230619,182100,45139616,853,853,853,853,0
|
|
20230619,182000,45139616,853,853,853,853,5549
|
|
20230619,181900,45139616,853,853,853,853,0
|
|
20230619,181800,45139616,853,853,853,853,0
|
|
20230619,181700,45139616,853,853,853,853,0
|
|
20230619,181600,45139616,853,853,853,853,0
|
|
20230619,181500,45139616,853,853,853,853,0
|
|
20230619,181400,45139616,853,853,853,853,0
|
|
20230619,181300,45139616,853,853,853,853,0
|
|
20230619,181200,45139616,853,853,853,853,0
|
|
20230619,181100,45139616,853,853,853,853,0
|
|
20230619,181000,45139616,853,853,853,853,0
|
|
20230619,180900,45139616,853,853,853,853,0
|
|
20230619,180800,45139616,853,853,853,853,0
|
|
20230619,180700,45139616,853,853,853,853,0
|
|
20230619,180600,45139616,853,853,853,853,0
|
|
20230619,180500,45139616,853,853,853,853,0
|
|
20230619,180400,45139616,853,853,853,853,0
|
|
20230619,180300,45139616,853,853,853,853,0
|
|
20230619,180200,45139616,853,853,853,853,0
|
|
20230619,180100,45139616,853,853,853,853,0
|
|
20230619,180000,45139616,853,853,853,853,0
|
|
20230619,175900,45139616,853,853,853,853,0
|
|
20230619,175800,45139616,853,853,853,853,0
|
|
20230619,175700,45139616,853,853,853,853,0
|
|
20230619,175600,45139616,853,853,853,853,0
|
|
20230619,175500,45139616,853,853,853,853,0
|
|
20230619,175400,45139616,853,853,853,853,0
|
|
20230619,175300,45139616,853,853,853,853,0
|
|
20230619,175200,45139616,853,853,853,853,0
|
|
20230619,175100,45139616,853,853,853,853,0
|
|
20230619,175000,45139616,853,853,853,853,5549
|
|
20230619,174900,45139616,853,853,853,853,0
|
|
20230619,174800,45139616,853,853,853,853,0
|
|
20230619,174700,45139616,853,853,853,853,0
|
|
20230619,174600,45139616,853,853,853,853,0
|
|
20230619,174500,45139616,853,853,853,853,0
|
|
20230619,174400,45139616,853,853,853,853,0
|
|
20230619,174300,45139616,853,853,853,853,0
|
|
20230619,174200,45139616,853,853,853,853,0
|
|
20230619,174100,45139616,853,853,853,853,0
|
|
20230619,174000,45139616,853,853,853,853,0
|
|
20230619,173900,45139616,853,853,853,853,0
|
|
20230619,173800,45139616,853,853,853,853,0
|
|
20230619,173700,45139616,853,853,853,853,0
|
|
20230619,173600,45139616,853,853,853,853,0
|
|
20230619,173500,45139616,853,853,853,853,0
|
|
20230619,173400,45139616,853,853,853,853,0
|
|
20230619,173300,45139616,853,853,853,853,0
|
|
20230619,173200,45139616,853,853,853,853,0
|
|
20230619,173100,45139616,853,853,853,853,0
|
|
20230619,173000,45139616,853,853,853,853,0
|
|
20230619,172900,45139616,853,853,853,853,0
|
|
20230619,172800,45139616,853,853,853,853,0
|
|
20230619,172700,45139616,853,853,853,853,0
|
|
20230619,172600,45139616,853,853,853,853,0
|
|
20230619,172500,45139616,853,853,853,853,0
|
|
20230619,172400,45139616,853,853,853,853,0
|
|
20230619,172300,45139616,853,853,853,853,0
|
|
20230619,172200,45139616,853,853,853,853,0
|
|
20230619,172100,45139616,853,853,853,853,0
|
|
20230619,172000,45139616,853,853,853,853,5549
|
|
20230619,171900,45139616,853,853,853,853,0
|
|
20230619,171800,45139616,853,853,853,853,0
|
|
20230619,171700,45139616,853,853,853,853,0
|
|
20230619,171600,45139616,853,853,853,853,0
|
|
20230619,171500,45139616,853,853,853,853,0
|
|
20230619,171400,45139616,853,853,853,853,0
|
|
20230619,171300,45139616,853,853,853,853,0
|
|
20230619,171200,45139616,853,853,853,853,0
|
|
20230619,171100,45139616,853,853,853,853,0
|
|
20230619,171000,45139616,853,853,853,853,0
|
|
20230619,170900,45139616,853,853,853,853,0
|
|
20230619,170800,45139616,853,853,853,853,0
|
|
20230619,170700,45139616,853,853,853,853,0
|
|
20230619,170600,45139616,853,853,853,853,0
|
|
20230619,170500,45139616,853,853,853,853,0
|
|
20230619,170400,45139616,853,853,853,853,0
|
|
20230619,170300,45139616,853,853,853,853,0
|
|
20230619,170200,45139616,853,853,853,853,0
|
|
20230619,170100,45139616,853,853,853,853,0
|
|
20230619,170000,45139616,853,853,853,853,0
|
|
20230619,165900,45139616,853,853,853,853,0
|
|
20230619,165800,45139616,853,853,853,853,0
|
|
20230619,165700,45139616,853,853,853,853,0
|
|
20230619,165600,45139616,853,853,853,853,0
|
|
20230619,165500,45139616,853,853,853,853,0
|
|
20230619,165400,45139616,853,853,853,853,0
|
|
20230619,165300,45139616,853,853,853,853,0
|
|
20230619,165200,45139616,853,853,853,853,0
|
|
20230619,165100,45139616,853,853,853,853,0
|
|
20230619,165000,45139616,853,853,853,853,5549
|
|
20230619,164900,45139616,853,853,853,853,0
|
|
20230619,164800,45139616,853,853,853,853,0
|
|
20230619,164700,45139616,853,853,853,853,0
|
|
20230619,164600,45139616,853,853,853,853,0
|
|
20230619,164500,45139616,853,853,853,853,0
|
|
20230619,164400,45139616,853,853,853,853,0
|
|
20230619,164300,45139616,853,853,853,853,0
|
|
20230619,164200,45139616,853,853,853,853,0
|
|
20230619,164100,45139616,853,853,853,853,0
|
|
20230619,164000,45139616,853,853,853,853,0
|
|
20230619,163900,45139616,853,853,853,853,0
|
|
20230619,163800,45139616,853,853,853,853,0
|
|
20230619,163700,45139616,853,853,853,853,0
|
|
20230619,163600,45139616,853,853,853,853,0
|
|
20230619,163500,45139616,853,853,853,853,0
|
|
20230619,163400,45139616,853,853,853,853,0
|
|
20230619,163300,45139616,853,853,853,853,0
|
|
20230619,163200,45139616,853,853,853,853,0
|
|
20230619,163100,45139616,853,853,853,853,0
|
|
20230619,163000,45139616,853,853,853,853,0
|
|
20230619,162900,45139616,853,853,853,853,0
|
|
20230619,162800,45139616,853,853,853,853,0
|
|
20230619,162700,45139616,853,853,853,853,0
|
|
20230619,162600,45139616,853,853,853,853,0
|
|
20230619,162500,45139616,853,853,853,853,0
|
|
20230619,162400,45139616,853,853,853,853,0
|
|
20230619,162300,45139616,853,853,853,853,0
|
|
20230619,162200,45139616,853,853,853,853,0
|
|
20230619,162100,45139616,853,853,853,853,0
|
|
20230619,162000,45139616,853,853,853,853,5549
|
|
20230619,161900,45139616,853,853,853,853,0
|
|
20230619,161800,45139616,853,853,853,853,0
|
|
20230619,161700,45139616,853,853,853,853,0
|
|
20230619,161600,45139616,853,853,853,853,0
|
|
20230619,161500,45139616,853,853,853,853,0
|
|
20230619,161400,45139616,853,853,853,853,0
|
|
20230619,161300,45139616,853,853,853,853,0
|
|
20230619,161200,45139616,853,853,853,853,0
|
|
20230619,161100,45139616,853,853,853,853,0
|
|
20230619,161000,45139616,853,853,853,853,0
|
|
20230619,160900,45139616,853,853,853,853,0
|
|
20230619,160800,45139616,853,853,853,853,0
|
|
20230619,160700,45139616,853,853,853,853,0
|
|
20230619,160600,45139616,853,853,853,853,0
|
|
20230619,160500,45139616,853,853,853,853,0
|
|
20230619,160400,45139616,853,853,853,853,0
|
|
20230619,160300,45139616,853,853,853,853,0
|
|
20230619,160200,45139616,853,853,853,853,0
|
|
20230619,160100,45139616,853,853,853,853,0
|
|
20230619,160000,45139616,853,853,853,853,0
|
|
20230619,155900,45139616,853,853,853,853,0
|
|
20230619,155800,45139616,853,853,853,853,0
|
|
20230619,155700,45139616,853,853,853,853,0
|
|
20230619,155600,45139616,853,853,853,853,0
|
|
20230619,155500,45139616,853,853,853,853,0
|
|
20230619,155400,45139616,853,853,853,853,0
|
|
20230619,155300,45139616,853,853,853,853,0
|
|
20230619,155200,45139616,853,853,853,853,0
|
|
20230619,155100,45139616,853,853,853,853,0
|
|
20230619,155000,45139616,853,853,853,853,5549
|
|
20230619,154900,45139616,853,853,853,853,0
|
|
20230619,154800,45139616,853,853,853,853,0
|
|
20230619,154700,45139616,853,853,853,853,0
|
|
20230619,154600,45139616,853,853,853,853,0
|
|
20230619,154500,45139616,853,853,853,853,0
|
|
20230619,154400,45139616,853,853,853,853,0
|
|
20230619,154300,45139616,853,853,853,853,0
|
|
20230619,154200,45139616,853,853,853,853,0
|
|
20230619,154100,45139616,853,853,853,853,0
|
|
20230619,154000,45139616,853,853,853,853,0
|
|
20230619,153900,45139616,853,853,853,853,0
|
|
20230619,153800,45139616,853,853,853,853,0
|
|
20230619,153700,45139616,853,853,853,853,0
|
|
20230619,153600,45139616,853,853,853,853,0
|
|
20230619,153500,45139616,853,853,853,853,0
|
|
20230619,153400,45139616,853,853,853,853,0
|
|
20230619,153300,45139616,853,853,853,853,0
|
|
20230619,153200,45139616,853,853,853,853,5549
|
|
20230619,153100,40406319,891,891,891,891,0
|
|
20230619,153000,40406319,891,891,891,891,0
|
|
20230619,152900,40406319,891,891,891,891,0
|
|
20230619,152800,40406319,891,891,891,891,0
|
|
20230619,152700,40406319,891,891,891,891,0
|
|
20230619,152600,40406319,891,891,891,891,0
|
|
20230619,152500,40406319,891,891,891,891,0
|
|
20230619,152400,40406319,891,891,891,891,0
|
|
20230619,152300,40406319,891,891,891,891,0
|
|
20230619,152200,40406319,891,891,891,891,0
|
|
20230619,152100,40406319,891,891,891,891,0
|
|
20230619,152000,40406319,891,891,891,891,0
|
|
20230619,151900,40406319,891,891,891,891,0
|
|
20230619,151800,40406319,891,891,891,891,946
|
|
20230619,151700,39563433,891,891,892,891,200
|
|
20230619,151600,39385155,892,892,892,892,0
|
|
20230619,151500,39385155,892,892,892,892,0
|
|
20230619,151400,39385155,892,892,892,891,175
|
|
20230619,151300,39229065,892,878,892,877,3799
|
|
20230619,151200,35860481,878,878,878,878,2
|
|
20230619,151100,35858725,880,880,880,880,0
|
|
20230619,151000,35858725,880,880,880,880,0
|
|
20230619,150900,35858725,880,880,880,880,0
|
|
20230619,150800,35858725,880,878,880,878,568
|
|
20230619,150700,35359078,878,878,878,878,0
|
|
20230619,150600,35359078,878,878,878,878,9
|
|
20230619,150500,35351176,878,871,878,871,2
|
|
20230619,150400,35349427,862,862,862,862,0
|
|
20230619,150300,35349427,862,878,878,862,2682
|
|
20230619,150200,33023689,878,878,878,878,0
|
|
20230619,150100,33023689,878,878,878,878,2
|
|
20230619,150000,33021933,878,878,878,878,115
|
|
20230619,145900,32920963,877,877,877,877,0
|
|
20230619,145800,32920963,877,877,877,877,0
|
|
20230619,145700,32920963,877,877,877,877,0
|
|
20230619,145600,32920963,877,877,877,877,89
|
|
20230619,145500,32842910,877,877,877,877,0
|
|
20230619,145400,32842910,877,877,877,877,0
|
|
20230619,145300,32842910,877,877,877,877,0
|
|
20230619,145200,32842910,877,877,877,877,0
|
|
20230619,145100,32842910,877,877,877,877,10
|
|
20230619,145000,32834140,877,877,877,877,0
|
|
20230619,144900,32834140,877,877,877,877,620
|
|
20230619,144800,32290400,874,874,874,874,0
|
|
20230619,144700,32290400,874,874,874,874,0
|
|
20230619,144600,32290400,874,874,874,874,0
|
|
20230619,144500,32290400,874,875,875,874,200
|
|
20230619,144400,32115595,877,877,877,877,0
|
|
20230619,144300,32115595,877,877,877,877,0
|
|
20230619,144200,32115595,877,877,877,877,0
|
|
20230619,144100,32115595,877,877,877,877,0
|
|
20230619,144000,32115595,877,877,877,877,4
|
|
20230619,143900,32112087,878,878,878,878,0
|
|
20230619,143800,32112087,878,878,878,878,0
|
|
20230619,143700,32112087,878,878,878,878,284
|
|
20230619,143600,31862735,878,878,878,878,0
|
|
20230619,143500,31862735,878,878,878,878,6
|
|
20230619,143400,31857467,877,877,877,877,0
|
|
20230619,143300,31857467,877,877,877,877,180
|
|
20230619,143200,31699607,877,877,877,877,2281
|
|
20230619,143100,29699170,875,875,875,875,318
|
|
20230619,143000,29420920,875,875,875,875,200
|
|
20230619,142900,29245920,874,874,874,874,763
|
|
20230619,142800,28579058,874,874,874,874,0
|
|
20230619,142700,28579058,874,874,874,874,0
|
|
20230619,142600,28579058,874,874,874,874,2
|
|
20230619,142500,28577310,875,875,875,875,0
|
|
20230619,142400,28577310,875,875,875,875,0
|
|
20230619,142300,28577310,875,875,875,875,3
|
|
20230619,142200,28574685,875,875,875,875,996
|
|
20230619,142100,27703185,875,875,875,875,167
|
|
20230619,142000,27557060,874,874,874,874,0
|
|
20230619,141900,27557060,874,874,874,874,350
|
|
20230619,141800,27251160,874,874,874,874,0
|
|
20230619,141700,27251160,874,874,874,874,0
|
|
20230619,141600,27251160,874,874,874,874,1420
|
|
20230619,141500,26010080,871,871,871,871,0
|
|
20230619,141400,26010080,871,871,871,871,0
|
|
20230619,141300,26010080,871,871,871,871,0
|
|
20230619,141200,26010080,871,871,871,871,0
|
|
20230619,141100,26010080,871,871,871,871,0
|
|
20230619,141000,26010080,871,871,871,871,0
|
|
20230619,140900,26010080,871,871,871,871,0
|
|
20230619,140800,26010080,871,871,871,871,4
|
|
20230619,140700,26006596,871,871,871,871,0
|
|
20230619,140600,26006596,871,871,871,871,3
|
|
20230619,140500,26003983,871,871,871,871,1
|
|
20230619,140400,26003112,871,871,871,871,0
|
|
20230619,140300,26003112,871,871,871,871,0
|
|
20230619,140200,26003112,871,871,871,871,0
|
|
20230619,140100,26003112,871,871,871,871,0
|
|
20230619,140000,26003112,871,871,871,871,0
|
|
20230619,135900,26003112,871,871,871,871,0
|
|
20230619,135800,26003112,871,871,871,871,1
|
|
20230619,135700,26002241,871,871,871,871,807
|
|
20230619,135600,25299344,871,871,871,871,300
|
|
20230619,135500,25038044,871,871,871,871,573
|
|
20230619,135400,24538961,871,871,871,871,0
|
|
20230619,135300,24538961,871,871,871,871,329
|
|
20230619,135200,24252402,871,871,871,871,0
|
|
20230619,135100,24252402,871,871,871,871,0
|
|
20230619,135000,24252402,871,871,871,871,500
|
|
20230619,134900,23816902,871,871,871,871,0
|
|
20230619,134800,23816902,871,871,871,871,0
|
|
20230619,134700,23816902,871,871,871,871,0
|
|
20230619,134600,23816902,871,871,871,871,0
|
|
20230619,134500,23816902,871,871,871,871,0
|
|
20230619,134400,23816902,871,871,871,871,0
|
|
20230619,134300,23816902,871,871,871,871,0
|
|
20230619,134200,23816902,871,871,871,871,0
|
|
20230619,134100,23816902,871,871,871,871,0
|
|
20230619,134000,23816902,871,871,871,871,0
|
|
20230619,133900,23816902,871,871,871,871,620
|
|
20230619,133800,23276882,871,871,871,871,0
|
|
20230619,133700,23276882,871,871,871,871,0
|
|
20230619,133600,23276882,871,871,871,871,0
|
|
20230619,133500,23276882,871,871,871,871,0
|
|
20230619,133400,23276882,871,871,871,871,7
|
|
20230619,133300,23270785,871,871,871,871,1
|
|
20230619,133200,23269914,867,867,867,867,0
|
|
20230619,133100,23269914,867,867,867,867,0
|
|
20230619,133000,23269914,867,867,867,867,0
|
|
20230619,132900,23269914,867,867,867,867,0
|
|
20230619,132800,23269914,867,867,867,867,0
|
|
20230619,132700,23269914,867,872,872,867,700
|
|
20230619,132600,22662881,874,874,874,874,0
|
|
20230619,132500,22662881,874,874,874,874,0
|
|
20230619,132400,22662881,874,874,874,874,0
|
|
20230619,132300,22662881,874,874,874,874,0
|
|
20230619,132200,22662881,874,874,874,874,0
|
|
20230619,132100,22662881,874,874,874,874,0
|
|
20230619,132000,22662881,874,874,874,874,0
|
|
20230619,131900,22662881,874,874,874,874,0
|
|
20230619,131800,22662881,874,872,874,872,1500
|
|
20230619,131700,21352502,872,872,872,872,0
|
|
20230619,131600,21352502,872,870,872,870,121
|
|
20230619,131500,21247036,868,868,868,868,0
|
|
20230619,131400,21247036,868,868,868,868,0
|
|
20230619,131300,21247036,868,868,868,868,0
|
|
20230619,131200,21247036,868,868,868,868,0
|
|
20230619,131100,21247036,868,868,868,868,1300
|
|
20230619,131000,20118636,868,868,868,868,0
|
|
20230619,130900,20118636,868,868,868,868,0
|
|
20230619,130800,20118636,868,868,868,868,466
|
|
20230619,130700,19714148,868,868,868,868,590
|
|
20230619,130600,19202028,869,869,869,869,0
|
|
20230619,130500,19202028,869,869,869,869,0
|
|
20230619,130400,19202028,869,869,869,869,0
|
|
20230619,130300,19202028,869,869,869,869,0
|
|
20230619,130200,19202028,869,869,869,869,0
|
|
20230619,130100,19202028,869,869,869,869,0
|
|
20230619,130000,19202028,869,869,869,869,0
|
|
20230619,125900,19202028,869,869,869,869,0
|
|
20230619,125800,19202028,869,869,869,869,0
|
|
20230619,125700,19202028,869,869,869,869,0
|
|
20230619,125600,19202028,869,869,869,869,0
|
|
20230619,125500,19202028,869,869,869,869,0
|
|
20230619,125400,19202028,869,869,869,869,0
|
|
20230619,125300,19202028,869,872,872,869,2702
|
|
20230619,125200,16852903,868,875,875,868,560
|
|
20230619,125100,16365094,873,873,873,873,0
|
|
20230619,125000,16365094,873,873,873,873,0
|
|
20230619,124900,16365094,873,873,873,873,0
|
|
20230619,124800,16365094,873,873,873,873,0
|
|
20230619,124700,16365094,873,873,873,873,251
|
|
20230619,124600,16145971,871,871,871,871,0
|
|
20230619,124500,16145971,871,871,871,871,1
|
|
20230619,124400,16145100,870,870,870,870,0
|
|
20230619,124300,16145100,870,870,870,870,1
|
|
20230619,124200,16144230,872,872,872,872,0
|
|
20230619,124100,16144230,872,872,872,872,0
|
|
20230619,124000,16144230,872,872,872,872,0
|
|
20230619,123900,16144230,872,872,872,872,1
|
|
20230619,123800,16143358,872,872,872,872,0
|
|
20230619,123700,16143358,872,872,872,872,0
|
|
20230619,123600,16143358,872,872,872,872,0
|
|
20230619,123500,16143358,872,872,872,872,264
|
|
20230619,123400,15913150,874,874,874,874,0
|
|
20230619,123300,15913150,874,874,874,874,0
|
|
20230619,123200,15913150,874,874,874,874,10
|
|
20230619,123100,15904410,872,872,872,872,238
|
|
20230619,123000,15696874,872,872,872,872,0
|
|
20230619,122900,15696874,872,872,872,872,0
|
|
20230619,122800,15696874,872,872,872,872,0
|
|
20230619,122700,15696874,872,872,872,872,0
|
|
20230619,122600,15696874,872,872,872,872,100
|
|
20230619,122500,15609674,872,872,872,872,0
|
|
20230619,122400,15609674,872,872,872,872,0
|
|
20230619,122300,15609674,872,872,872,872,0
|
|
20230619,122200,15609674,872,872,872,872,0
|
|
20230619,122100,15609674,872,872,872,872,0
|
|
20230619,122000,15609674,872,872,872,872,0
|
|
20230619,121900,15609674,872,872,872,872,0
|
|
20230619,121800,15609674,872,872,872,872,0
|
|
20230619,121700,15609674,872,872,872,872,0
|
|
20230619,121600,15609674,872,872,872,872,0
|
|
20230619,121500,15609674,872,872,872,872,0
|
|
20230619,121400,15609674,872,872,872,872,6
|
|
20230619,121300,15604442,872,872,872,872,0
|
|
20230619,121200,15604442,872,872,872,872,0
|
|
20230619,121100,15604442,872,869,872,868,154
|
|
20230619,121000,15470547,869,869,869,869,0
|
|
20230619,120900,15470547,869,869,869,869,0
|
|
20230619,120800,15470547,869,869,869,869,1
|
|
20230619,120700,15469678,867,867,867,867,0
|
|
20230619,120600,15469678,867,867,867,867,0
|
|
20230619,120500,15469678,867,872,872,867,1210
|
|
20230619,120400,14417430,873,874,874,873,512
|
|
20230619,120300,13970234,875,875,875,875,0
|
|
20230619,120200,13970234,875,875,875,875,0
|
|
20230619,120100,13970234,875,875,875,875,0
|
|
20230619,120000,13970234,875,875,875,875,0
|
|
20230619,115900,13970234,875,875,875,875,0
|
|
20230619,115800,13970234,875,875,875,875,0
|
|
20230619,115700,13970234,875,875,875,875,0
|
|
20230619,115600,13970234,875,875,875,875,0
|
|
20230619,115500,13970234,875,875,875,875,1
|
|
20230619,115400,13969359,875,875,875,875,0
|
|
20230619,115300,13969359,875,875,875,875,0
|
|
20230619,115200,13969359,875,875,875,875,0
|
|
20230619,115100,13969359,875,875,875,875,35
|
|
20230619,115000,13938734,875,875,875,875,0
|
|
20230619,114900,13938734,875,875,875,875,0
|
|
20230619,114800,13938734,875,875,875,875,0
|
|
20230619,114700,13938734,875,875,875,875,0
|
|
20230619,114600,13938734,875,875,875,875,0
|
|
20230619,114500,13938734,875,875,875,875,0
|
|
20230619,114400,13938734,875,875,875,875,0
|
|
20230619,114300,13938734,875,875,875,875,0
|
|
20230619,114200,13938734,875,875,875,875,0
|
|
20230619,114100,13938734,875,875,875,875,0
|
|
20230619,114000,13938734,875,875,875,875,0
|
|
20230619,113900,13938734,875,875,875,875,0
|
|
20230619,113800,13938734,875,875,875,875,6
|
|
20230619,113700,13933484,876,876,876,876,0
|
|
20230619,113600,13933484,876,876,876,876,0
|
|
20230619,113500,13933484,876,876,876,876,0
|
|
20230619,113400,13933484,876,876,876,876,0
|
|
20230619,113300,13933484,876,876,876,876,0
|
|
20230619,113200,13933484,876,876,876,876,0
|
|
20230619,113100,13933484,876,876,876,876,1
|
|
20230619,113000,13932608,876,876,876,876,0
|
|
20230619,112900,13932608,876,876,876,876,0
|
|
20230619,112800,13932608,876,876,876,876,0
|
|
20230619,112700,13932608,876,876,876,876,0
|
|
20230619,112600,13932608,876,877,877,876,22
|
|
20230619,112500,13913324,879,879,879,879,0
|
|
20230619,112400,13913324,879,879,879,879,0
|
|
20230619,112300,13913324,879,879,879,879,0
|
|
20230619,112200,13913324,879,879,879,879,0
|
|
20230619,112100,13913324,879,879,879,879,0
|
|
20230619,112000,13913324,879,879,879,879,0
|
|
20230619,111900,13913324,879,879,879,879,0
|
|
20230619,111800,13913324,879,879,879,879,0
|
|
20230619,111700,13913324,879,879,879,879,1
|
|
20230619,111600,13912445,877,877,877,877,0
|
|
20230619,111500,13912445,877,877,877,877,0
|
|
20230619,111400,13912445,877,877,877,877,0
|
|
20230619,111300,13912445,877,877,877,877,0
|
|
20230619,111200,13912445,877,879,879,877,4
|
|
20230619,111100,13908933,879,879,879,879,0
|
|
20230619,111000,13908933,879,879,879,879,0
|
|
20230619,110900,13908933,879,879,879,879,0
|
|
20230619,110800,13908933,879,879,879,879,0
|
|
20230619,110700,13908933,879,879,879,879,0
|
|
20230619,110600,13908933,879,879,879,879,0
|
|
20230619,110500,13908933,879,877,879,877,200
|
|
20230619,110400,13733137,877,877,877,877,799
|
|
20230619,110300,13032414,876,876,876,876,0
|
|
20230619,110200,13032414,876,876,876,876,21
|
|
20230619,110100,13014018,877,877,877,877,0
|
|
20230619,110000,13014018,877,877,877,877,401
|
|
20230619,105900,12662341,877,877,877,877,7
|
|
20230619,105800,12656202,877,877,877,877,13
|
|
20230619,105700,12644801,878,878,878,878,0
|
|
20230619,105600,12644801,878,878,878,878,0
|
|
20230619,105500,12644801,878,878,878,878,1
|
|
20230619,105400,12643923,878,878,878,878,0
|
|
20230619,105300,12643923,878,878,878,878,5
|
|
20230619,105200,12639533,877,877,877,877,0
|
|
20230619,105100,12639533,877,877,877,877,0
|
|
20230619,105000,12639533,877,877,877,877,2
|
|
20230619,104900,12637779,877,877,877,877,0
|
|
20230619,104800,12637779,877,877,877,877,0
|
|
20230619,104700,12637779,877,877,877,877,0
|
|
20230619,104600,12637779,877,877,877,877,0
|
|
20230619,104500,12637779,877,877,877,877,36
|
|
20230619,104400,12606207,879,879,879,879,99
|
|
20230619,104300,12519186,879,879,879,879,0
|
|
20230619,104200,12519186,879,879,879,879,8
|
|
20230619,104100,12512154,877,877,877,877,0
|
|
20230619,104000,12512154,877,877,877,877,0
|
|
20230619,103900,12512154,877,877,877,877,0
|
|
20230619,103800,12512154,877,877,877,877,0
|
|
20230619,103700,12512154,877,877,877,877,0
|
|
20230619,103600,12512154,877,877,877,877,0
|
|
20230619,103500,12512154,877,877,877,877,0
|
|
20230619,103400,12512154,877,877,877,877,3
|
|
20230619,103300,12509523,878,878,878,878,0
|
|
20230619,103200,12509523,878,878,878,878,0
|
|
20230619,103100,12509523,878,878,878,878,0
|
|
20230619,103000,12509523,878,878,878,878,0
|
|
20230619,102900,12509523,878,878,878,878,3
|
|
20230619,102800,12506889,879,879,879,879,0
|
|
20230619,102700,12506889,879,879,879,879,0
|
|
20230619,102600,12506889,879,879,879,879,0
|
|
20230619,102500,12506889,879,879,879,879,0
|
|
20230619,102400,12506889,879,879,879,879,0
|
|
20230619,102300,12506889,879,879,879,879,0
|
|
20230619,102200,12506889,879,879,879,879,0
|
|
20230619,102100,12506889,879,879,879,879,0
|
|
20230619,102000,12506889,879,879,879,879,0
|
|
20230619,101900,12506889,879,879,879,879,0
|
|
20230619,101800,12506889,879,879,879,879,12
|
|
20230619,101700,12496341,876,876,876,876,0
|
|
20230619,101600,12496341,876,876,876,876,0
|
|
20230619,101500,12496341,876,876,876,876,0
|
|
20230619,101400,12496341,876,876,876,876,0
|
|
20230619,101300,12496341,876,876,876,876,3599
|
|
20230619,101200,9343617,876,876,876,876,1
|
|
20230619,101100,9342741,877,877,877,877,313
|
|
20230619,101000,9068240,880,880,880,880,0
|
|
20230619,100900,9068240,880,880,880,880,0
|
|
20230619,100800,9068240,880,880,880,880,50
|
|
20230619,100700,9024240,882,882,882,882,0
|
|
20230619,100600,9024240,882,882,882,882,5
|
|
20230619,100500,9019830,877,877,877,877,3
|
|
20230619,100400,9017199,876,876,876,876,0
|
|
20230619,100300,9017199,876,882,882,874,1679
|
|
20230619,100200,7547626,885,885,885,885,0
|
|
20230619,100100,7547626,885,885,885,885,0
|
|
20230619,100000,7547626,885,885,885,885,0
|
|
20230619,095900,7547626,885,885,885,885,0
|
|
20230619,095800,7547626,885,885,885,885,0
|
|
20230619,095700,7547626,885,885,885,885,0
|
|
20230619,095600,7547626,885,885,885,885,1
|
|
20230619,095500,7546741,885,885,885,885,0
|
|
20230619,095400,7546741,885,885,885,885,1
|
|
20230619,095300,7545856,882,884,884,882,20
|
|
20230619,095200,7528192,883,878,883,878,213
|
|
20230619,095100,7340969,878,877,878,877,999
|
|
20230619,095000,6464078,876,876,876,876,0
|
|
20230619,094900,6464078,876,876,876,876,0
|
|
20230619,094800,6464078,876,876,876,876,108
|
|
20230619,094700,6369470,877,877,877,877,0
|
|
20230619,094600,6369470,877,875,877,875,2
|
|
20230619,094500,6367718,875,875,875,875,0
|
|
20230619,094400,6367718,875,875,875,875,0
|
|
20230619,094300,6367718,875,875,875,875,0
|
|
20230619,094200,6367718,875,875,875,875,0
|
|
20230619,094100,6367718,875,875,875,875,87
|
|
20230619,094000,6291593,877,877,877,877,1790
|
|
20230619,093900,4721763,875,875,875,875,1
|
|
20230619,093800,4720888,877,877,877,877,0
|
|
20230619,093700,4720888,877,877,877,877,3
|
|
20230619,093600,4718257,874,874,874,874,0
|
|
20230619,093500,4718257,874,874,874,874,0
|
|
20230619,093400,4718257,874,874,874,874,0
|
|
20230619,093300,4718257,874,874,874,874,0
|
|
20230619,093200,4718257,874,874,874,874,156
|
|
20230619,093100,4581913,875,875,875,875,0
|
|
20230619,093000,4581913,875,875,877,875,48
|
|
20230619,092900,4539911,875,875,875,875,0
|
|
20230619,092800,4539911,875,876,876,875,210
|
|
20230619,092700,4356155,876,876,876,876,0
|
|
20230619,092600,4356155,876,876,876,876,0
|
|
20230619,092500,4356155,876,876,876,876,0
|
|
20230619,092400,4356155,876,876,876,876,0
|
|
20230619,092300,4356155,876,876,876,876,244
|
|
20230619,092200,4142411,876,876,876,876,0
|
|
20230619,092100,4142411,876,876,876,876,18
|
|
20230619,092000,4126643,876,876,876,876,0
|
|
20230619,091900,4126643,876,876,876,876,5
|
|
20230619,091800,4122263,875,875,875,875,163
|
|
20230619,091700,3979638,875,875,875,875,0
|
|
20230619,091600,3979638,875,874,875,874,1142
|
|
20230619,091500,2980975,875,875,875,875,317
|
|
20230619,091400,2703600,875,875,875,875,0
|
|
20230619,091300,2703600,875,875,875,875,0
|
|
20230619,091200,2703600,875,875,875,875,0
|
|
20230619,091100,2703600,875,875,875,875,24
|
|
20230619,091000,2682600,875,875,875,875,0
|
|
20230619,090900,2682600,875,875,875,875,0
|
|
20230619,090800,2682600,875,875,875,875,0
|
|
20230619,090700,2682600,875,875,875,875,3
|
|
20230619,090600,2679975,875,875,875,875,0
|
|
20230619,090500,2679975,875,875,875,875,0
|
|
20230619,090400,2679975,875,875,875,875,0
|
|
20230619,090300,2679975,875,875,875,875,0
|
|
20230619,090200,2679975,875,875,875,875,2216
|
|
20230619,090100,740975,875,875,875,875,0
|
|
20230619,090000,740975,875,875,875,875,817
|