715 lines
30 KiB
CSV
715 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,205200,46650016,861,861,861,861,2122
|
|
20230623,205100,46650016,861,861,861,861,0
|
|
20230623,205000,46650016,861,861,861,861,0
|
|
20230623,204900,46650016,861,861,861,861,0
|
|
20230623,204800,46650016,861,861,861,861,0
|
|
20230623,204700,46650016,861,861,861,861,0
|
|
20230623,204600,46650016,861,861,861,861,0
|
|
20230623,204500,46650016,861,861,861,861,0
|
|
20230623,204400,46650016,861,861,861,861,0
|
|
20230623,204300,46650016,861,861,861,861,0
|
|
20230623,204200,46650016,861,861,861,861,0
|
|
20230623,204100,46650016,861,861,861,861,0
|
|
20230623,204000,46650016,861,861,861,861,0
|
|
20230623,203900,46650016,861,861,861,861,0
|
|
20230623,203800,46650016,861,861,861,861,0
|
|
20230623,203700,46650016,861,861,861,861,0
|
|
20230623,203600,46650016,861,861,861,861,0
|
|
20230623,203500,46650016,861,861,861,861,0
|
|
20230623,203400,46650016,861,861,861,861,0
|
|
20230623,203300,46650016,861,861,861,861,0
|
|
20230623,203200,46650016,861,861,861,861,0
|
|
20230623,203100,46650016,861,861,861,861,0
|
|
20230623,203000,46650016,861,861,861,861,0
|
|
20230623,202900,46650016,861,861,861,861,0
|
|
20230623,202800,46650016,861,861,861,861,0
|
|
20230623,202700,46650016,861,861,861,861,0
|
|
20230623,202600,46650016,861,861,861,861,0
|
|
20230623,202500,46650016,861,861,861,861,0
|
|
20230623,202400,46650016,861,861,861,861,0
|
|
20230623,202300,46650016,861,861,861,861,0
|
|
20230623,202200,46650016,861,861,861,861,2122
|
|
20230623,202100,46650016,861,861,861,861,0
|
|
20230623,202000,46650016,861,861,861,861,0
|
|
20230623,201900,46650016,861,861,861,861,0
|
|
20230623,201800,46650016,861,861,861,861,0
|
|
20230623,201700,46650016,861,861,861,861,0
|
|
20230623,201600,46650016,861,861,861,861,0
|
|
20230623,201500,46650016,861,861,861,861,0
|
|
20230623,201400,46650016,861,861,861,861,0
|
|
20230623,201300,46650016,861,861,861,861,0
|
|
20230623,201200,46650016,861,861,861,861,0
|
|
20230623,201100,46650016,861,861,861,861,0
|
|
20230623,201000,46650016,861,861,861,861,0
|
|
20230623,200900,46650016,861,861,861,861,0
|
|
20230623,200800,46650016,861,861,861,861,0
|
|
20230623,200700,46650016,861,861,861,861,0
|
|
20230623,200600,46650016,861,861,861,861,0
|
|
20230623,200500,46650016,861,861,861,861,0
|
|
20230623,200400,46650016,861,861,861,861,0
|
|
20230623,200300,46650016,861,861,861,861,0
|
|
20230623,200200,46650016,861,861,861,861,0
|
|
20230623,200100,46650016,861,861,861,861,0
|
|
20230623,200000,46650016,861,861,861,861,0
|
|
20230623,195900,46650016,861,861,861,861,0
|
|
20230623,195800,46650016,861,861,861,861,0
|
|
20230623,195700,46650016,861,861,861,861,0
|
|
20230623,195600,46650016,861,861,861,861,0
|
|
20230623,195500,46650016,861,861,861,861,0
|
|
20230623,195400,46650016,861,861,861,861,0
|
|
20230623,195300,46650016,861,861,861,861,0
|
|
20230623,195200,46650016,861,861,861,861,2122
|
|
20230623,195100,46650016,861,861,861,861,0
|
|
20230623,195000,46650016,861,861,861,861,0
|
|
20230623,194900,46650016,861,861,861,861,0
|
|
20230623,194800,46650016,861,861,861,861,0
|
|
20230623,194700,46650016,861,861,861,861,0
|
|
20230623,194600,46650016,861,861,861,861,0
|
|
20230623,194500,46650016,861,861,861,861,0
|
|
20230623,194400,46650016,861,861,861,861,0
|
|
20230623,194300,46650016,861,861,861,861,0
|
|
20230623,194200,46650016,861,861,861,861,0
|
|
20230623,194100,46650016,861,861,861,861,0
|
|
20230623,194000,46650016,861,861,861,861,0
|
|
20230623,193900,46650016,861,861,861,861,0
|
|
20230623,193800,46650016,861,861,861,861,0
|
|
20230623,193700,46650016,861,861,861,861,0
|
|
20230623,193600,46650016,861,861,861,861,0
|
|
20230623,193500,46650016,861,861,861,861,0
|
|
20230623,193400,46650016,861,861,861,861,0
|
|
20230623,193300,46650016,861,861,861,861,0
|
|
20230623,193200,46650016,861,861,861,861,0
|
|
20230623,193100,46650016,861,861,861,861,0
|
|
20230623,193000,46650016,861,861,861,861,0
|
|
20230623,192900,46650016,861,861,861,861,0
|
|
20230623,192800,46650016,861,861,861,861,0
|
|
20230623,192700,46650016,861,861,861,861,0
|
|
20230623,192600,46650016,861,861,861,861,0
|
|
20230623,192500,46650016,861,861,861,861,0
|
|
20230623,192400,46650016,861,861,861,861,0
|
|
20230623,192300,46650016,861,861,861,861,0
|
|
20230623,192200,46650016,861,861,861,861,2122
|
|
20230623,192100,46650016,861,861,861,861,0
|
|
20230623,192000,46650016,861,861,861,861,0
|
|
20230623,191900,46650016,861,861,861,861,0
|
|
20230623,191800,46650016,861,861,861,861,0
|
|
20230623,191700,46650016,861,861,861,861,0
|
|
20230623,191600,46650016,861,861,861,861,0
|
|
20230623,191500,46650016,861,861,861,861,0
|
|
20230623,191400,46650016,861,861,861,861,0
|
|
20230623,191300,46650016,861,861,861,861,0
|
|
20230623,191200,46650016,861,861,861,861,0
|
|
20230623,191100,46650016,861,861,861,861,0
|
|
20230623,191000,46650016,861,861,861,861,0
|
|
20230623,190900,46650016,861,861,861,861,0
|
|
20230623,190800,46650016,861,861,861,861,0
|
|
20230623,190700,46650016,861,861,861,861,0
|
|
20230623,190600,46650016,861,861,861,861,0
|
|
20230623,190500,46650016,861,861,861,861,0
|
|
20230623,190400,46650016,861,861,861,861,0
|
|
20230623,190300,46650016,861,861,861,861,0
|
|
20230623,190200,46650016,861,861,861,861,0
|
|
20230623,190100,46650016,861,861,861,861,0
|
|
20230623,190000,46650016,861,861,861,861,0
|
|
20230623,185900,46650016,861,861,861,861,0
|
|
20230623,185800,46650016,861,861,861,861,0
|
|
20230623,185700,46650016,861,861,861,861,0
|
|
20230623,185600,46650016,861,861,861,861,0
|
|
20230623,185500,46650016,861,861,861,861,0
|
|
20230623,185400,46650016,861,861,861,861,0
|
|
20230623,185300,46650016,861,861,861,861,0
|
|
20230623,185200,46650016,861,861,861,861,2122
|
|
20230623,185100,46650016,861,861,861,861,0
|
|
20230623,185000,46650016,861,861,861,861,0
|
|
20230623,184900,46650016,861,861,861,861,0
|
|
20230623,184800,46650016,861,861,861,861,0
|
|
20230623,184700,46650016,861,861,861,861,0
|
|
20230623,184600,46650016,861,861,861,861,0
|
|
20230623,184500,46650016,861,861,861,861,0
|
|
20230623,184400,46650016,861,861,861,861,0
|
|
20230623,184300,46650016,861,861,861,861,0
|
|
20230623,184200,46650016,861,861,861,861,0
|
|
20230623,184100,46650016,861,861,861,861,0
|
|
20230623,184000,46650016,861,861,861,861,0
|
|
20230623,183900,46650016,861,861,861,861,0
|
|
20230623,183800,46650016,861,861,861,861,0
|
|
20230623,183700,46650016,861,861,861,861,0
|
|
20230623,183600,46650016,861,861,861,861,0
|
|
20230623,183500,46650016,861,861,861,861,0
|
|
20230623,183400,46650016,861,861,861,861,0
|
|
20230623,183300,46650016,861,861,861,861,0
|
|
20230623,183200,46650016,861,861,861,861,0
|
|
20230623,183100,46650016,861,861,861,861,0
|
|
20230623,183000,46650016,861,861,861,861,0
|
|
20230623,182900,46650016,861,861,861,861,0
|
|
20230623,182800,46650016,861,861,861,861,0
|
|
20230623,182700,46650016,861,861,861,861,0
|
|
20230623,182600,46650016,861,861,861,861,0
|
|
20230623,182500,46650016,861,861,861,861,0
|
|
20230623,182400,46650016,861,861,861,861,0
|
|
20230623,182300,46650016,861,861,861,861,0
|
|
20230623,182200,46650016,861,861,861,861,2122
|
|
20230623,182100,46650016,861,861,861,861,0
|
|
20230623,182000,46650016,861,861,861,861,0
|
|
20230623,181900,46650016,861,861,861,861,0
|
|
20230623,181800,46650016,861,861,861,861,0
|
|
20230623,181700,46650016,861,861,861,861,0
|
|
20230623,181600,46650016,861,861,861,861,0
|
|
20230623,181500,46650016,861,861,861,861,0
|
|
20230623,181400,46650016,861,861,861,861,0
|
|
20230623,181300,46650016,861,861,861,861,0
|
|
20230623,181200,46650016,861,861,861,861,0
|
|
20230623,181100,46650016,861,861,861,861,0
|
|
20230623,181000,46650016,861,861,861,861,0
|
|
20230623,180900,46650016,861,861,861,861,0
|
|
20230623,180800,46650016,861,861,861,861,0
|
|
20230623,180700,46650016,861,861,861,861,0
|
|
20230623,180600,46650016,861,861,861,861,0
|
|
20230623,180500,46650016,861,861,861,861,0
|
|
20230623,180400,46650016,861,861,861,861,0
|
|
20230623,180300,46650016,861,861,861,861,0
|
|
20230623,180200,46650016,861,861,861,861,0
|
|
20230623,180100,46650016,861,861,861,861,0
|
|
20230623,180000,46650016,861,861,861,861,0
|
|
20230623,175900,46650016,861,861,861,861,0
|
|
20230623,175800,46650016,861,861,861,861,0
|
|
20230623,175700,46650016,861,861,861,861,0
|
|
20230623,175600,46650016,861,861,861,861,0
|
|
20230623,175500,46650016,861,861,861,861,0
|
|
20230623,175400,46650016,861,861,861,861,0
|
|
20230623,175300,46650016,861,861,861,861,0
|
|
20230623,175200,46650016,861,861,861,861,2122
|
|
20230623,175100,46650016,861,861,861,861,0
|
|
20230623,175000,46650016,861,861,861,861,0
|
|
20230623,174900,46650016,861,861,861,861,0
|
|
20230623,174800,46650016,861,861,861,861,0
|
|
20230623,174700,46650016,861,861,861,861,0
|
|
20230623,174600,46650016,861,861,861,861,0
|
|
20230623,174500,46650016,861,861,861,861,0
|
|
20230623,174400,46650016,861,861,861,861,0
|
|
20230623,174300,46650016,861,861,861,861,0
|
|
20230623,174200,46650016,861,861,861,861,0
|
|
20230623,174100,46650016,861,861,861,861,0
|
|
20230623,174000,46650016,861,861,861,861,0
|
|
20230623,173900,46650016,861,861,861,861,0
|
|
20230623,173800,46650016,861,861,861,861,0
|
|
20230623,173700,46650016,861,861,861,861,0
|
|
20230623,173600,46650016,861,861,861,861,0
|
|
20230623,173500,46650016,861,861,861,861,0
|
|
20230623,173400,46650016,861,861,861,861,0
|
|
20230623,173300,46650016,861,861,861,861,0
|
|
20230623,173200,46650016,861,861,861,861,0
|
|
20230623,173100,46650016,861,861,861,861,0
|
|
20230623,173000,46650016,861,861,861,861,0
|
|
20230623,172900,46650016,861,861,861,861,0
|
|
20230623,172800,46650016,861,861,861,861,0
|
|
20230623,172700,46650016,861,861,861,861,0
|
|
20230623,172600,46650016,861,861,861,861,0
|
|
20230623,172500,46650016,861,861,861,861,0
|
|
20230623,172400,46650016,861,861,861,861,0
|
|
20230623,172300,46650016,861,861,861,861,0
|
|
20230623,172200,46650016,861,861,861,861,2122
|
|
20230623,172100,46650016,861,861,861,861,0
|
|
20230623,172000,46650016,861,861,861,861,0
|
|
20230623,171900,46650016,861,861,861,861,0
|
|
20230623,171800,46650016,861,861,861,861,0
|
|
20230623,171700,46650016,861,861,861,861,0
|
|
20230623,171600,46650016,861,861,861,861,0
|
|
20230623,171500,46650016,861,861,861,861,0
|
|
20230623,171400,46650016,861,861,861,861,0
|
|
20230623,171300,46650016,861,861,861,861,0
|
|
20230623,171200,46650016,861,861,861,861,0
|
|
20230623,171100,46650016,861,861,861,861,0
|
|
20230623,171000,46650016,861,861,861,861,0
|
|
20230623,170900,46650016,861,861,861,861,0
|
|
20230623,170800,46650016,861,861,861,861,0
|
|
20230623,170700,46650016,861,861,861,861,0
|
|
20230623,170600,46650016,861,861,861,861,0
|
|
20230623,170500,46650016,861,861,861,861,0
|
|
20230623,170400,46650016,861,861,861,861,0
|
|
20230623,170300,46650016,861,861,861,861,0
|
|
20230623,170200,46650016,861,861,861,861,0
|
|
20230623,170100,46650016,861,861,861,861,0
|
|
20230623,170000,46650016,861,861,861,861,0
|
|
20230623,165900,46650016,861,861,861,861,0
|
|
20230623,165800,46650016,861,861,861,861,0
|
|
20230623,165700,46650016,861,861,861,861,0
|
|
20230623,165600,46650016,861,861,861,861,0
|
|
20230623,165500,46650016,861,861,861,861,0
|
|
20230623,165400,46650016,861,861,861,861,0
|
|
20230623,165300,46650016,861,861,861,861,0
|
|
20230623,165200,46650016,861,861,861,861,2122
|
|
20230623,165100,46650016,861,861,861,861,0
|
|
20230623,165000,46650016,861,861,861,861,0
|
|
20230623,164900,46650016,861,861,861,861,0
|
|
20230623,164800,46650016,861,861,861,861,0
|
|
20230623,164700,46650016,861,861,861,861,0
|
|
20230623,164600,46650016,861,861,861,861,0
|
|
20230623,164500,46650016,861,861,861,861,0
|
|
20230623,164400,46650016,861,861,861,861,0
|
|
20230623,164300,46650016,861,861,861,861,0
|
|
20230623,164200,46650016,861,861,861,861,0
|
|
20230623,164100,46650016,861,861,861,861,0
|
|
20230623,164000,46650016,861,861,861,861,0
|
|
20230623,163900,46650016,861,861,861,861,0
|
|
20230623,163800,46650016,861,861,861,861,0
|
|
20230623,163700,46650016,861,861,861,861,0
|
|
20230623,163600,46650016,861,861,861,861,0
|
|
20230623,163500,46650016,861,861,861,861,0
|
|
20230623,163400,46650016,861,861,861,861,0
|
|
20230623,163300,46650016,861,861,861,861,0
|
|
20230623,163200,46650016,861,861,861,861,0
|
|
20230623,163100,46650016,861,861,861,861,0
|
|
20230623,163000,46650016,861,861,861,861,0
|
|
20230623,162900,46650016,861,861,861,861,0
|
|
20230623,162800,46650016,861,861,861,861,0
|
|
20230623,162700,46650016,861,861,861,861,0
|
|
20230623,162600,46650016,861,861,861,861,0
|
|
20230623,162500,46650016,861,861,861,861,0
|
|
20230623,162400,46650016,861,861,861,861,0
|
|
20230623,162300,46650016,861,861,861,861,0
|
|
20230623,162200,46650016,861,861,861,861,2122
|
|
20230623,162100,46650016,861,861,861,861,0
|
|
20230623,162000,46650016,861,861,861,861,0
|
|
20230623,161900,46650016,861,861,861,861,0
|
|
20230623,161800,46650016,861,861,861,861,0
|
|
20230623,161700,46650016,861,861,861,861,0
|
|
20230623,161600,46650016,861,861,861,861,0
|
|
20230623,161500,46650016,861,861,861,861,0
|
|
20230623,161400,46650016,861,861,861,861,0
|
|
20230623,161300,46650016,861,861,861,861,0
|
|
20230623,161200,46650016,861,861,861,861,0
|
|
20230623,161100,46650016,861,861,861,861,0
|
|
20230623,161000,46650016,861,861,861,861,0
|
|
20230623,160900,46650016,861,861,861,861,0
|
|
20230623,160800,46650016,861,861,861,861,0
|
|
20230623,160700,46650016,861,861,861,861,0
|
|
20230623,160600,46650016,861,861,861,861,0
|
|
20230623,160500,46650016,861,861,861,861,0
|
|
20230623,160400,46650016,861,861,861,861,0
|
|
20230623,160300,46650016,861,861,861,861,0
|
|
20230623,160200,46650016,861,861,861,861,0
|
|
20230623,160100,46650016,861,861,861,861,0
|
|
20230623,160000,46650016,861,861,861,861,0
|
|
20230623,155900,46650016,861,861,861,861,0
|
|
20230623,155800,46650016,861,861,861,861,0
|
|
20230623,155700,46650016,861,861,861,861,0
|
|
20230623,155600,46650016,861,861,861,861,0
|
|
20230623,155500,46650016,861,861,861,861,0
|
|
20230623,155400,46650016,861,861,861,861,0
|
|
20230623,155300,46650016,861,861,861,861,0
|
|
20230623,155200,46650016,861,861,861,861,2122
|
|
20230623,155100,46650016,861,861,861,861,0
|
|
20230623,155000,46650016,861,861,861,861,0
|
|
20230623,154900,46650016,861,861,861,861,0
|
|
20230623,154800,46650016,861,861,861,861,0
|
|
20230623,154700,46650016,861,861,861,861,0
|
|
20230623,154600,46650016,861,861,861,861,0
|
|
20230623,154500,46650016,861,861,861,861,0
|
|
20230623,154400,46650016,861,861,861,861,0
|
|
20230623,154300,46650016,861,861,861,861,0
|
|
20230623,154200,46650016,861,861,861,861,0
|
|
20230623,154100,46650016,861,861,861,861,0
|
|
20230623,154000,46650016,861,861,861,861,0
|
|
20230623,153900,46650016,861,861,861,861,0
|
|
20230623,153800,46650016,861,861,861,861,0
|
|
20230623,153700,46650016,861,861,861,861,0
|
|
20230623,153600,46650016,861,861,861,861,0
|
|
20230623,153500,46650016,861,861,861,861,0
|
|
20230623,153400,46650016,861,861,861,861,0
|
|
20230623,153300,46650016,861,861,861,861,0
|
|
20230623,153200,46650016,861,861,861,861,0
|
|
20230623,153100,46650016,861,861,861,861,0
|
|
20230623,153000,46650016,861,861,861,861,2122
|
|
20230623,152900,44822974,866,866,866,866,0
|
|
20230623,152800,44822974,866,866,866,866,0
|
|
20230623,152700,44822974,866,866,866,866,0
|
|
20230623,152600,44822974,866,866,866,866,0
|
|
20230623,152500,44822974,866,866,866,866,0
|
|
20230623,152400,44822974,866,866,866,866,0
|
|
20230623,152300,44822974,866,866,866,866,0
|
|
20230623,152200,44822974,866,866,866,866,0
|
|
20230623,152100,44822974,866,866,866,866,0
|
|
20230623,152000,44822974,866,866,866,866,0
|
|
20230623,151900,44822974,866,866,866,866,0
|
|
20230623,151800,44822974,866,866,866,866,0
|
|
20230623,151700,44822974,866,866,866,866,0
|
|
20230623,151600,44822974,866,866,866,866,0
|
|
20230623,151500,44822974,866,859,866,859,2
|
|
20230623,151400,44821249,863,863,863,863,1
|
|
20230623,151300,44820386,866,866,866,866,0
|
|
20230623,151200,44820386,866,866,866,866,0
|
|
20230623,151100,44820386,866,866,866,866,1
|
|
20230623,151000,44819520,860,860,867,860,4
|
|
20230623,150900,44816073,858,861,861,858,3500
|
|
20230623,150800,41808873,868,861,868,861,2
|
|
20230623,150700,41807144,861,861,861,861,0
|
|
20230623,150600,41807144,861,861,861,861,0
|
|
20230623,150500,41807144,861,861,861,861,0
|
|
20230623,150400,41807144,861,861,861,861,0
|
|
20230623,150300,41807144,861,861,861,861,0
|
|
20230623,150200,41807144,861,861,861,861,0
|
|
20230623,150100,41807144,861,861,861,861,0
|
|
20230623,150000,41807144,861,861,861,861,0
|
|
20230623,145900,41807144,861,867,867,861,581
|
|
20230623,145800,41303447,863,863,863,863,2
|
|
20230623,145700,41301721,863,863,863,863,0
|
|
20230623,145600,41301721,863,863,863,863,1
|
|
20230623,145500,41300858,868,868,868,868,2
|
|
20230623,145400,41299122,868,863,868,863,2
|
|
20230623,145300,41297391,861,861,861,861,0
|
|
20230623,145200,41297391,861,861,861,861,0
|
|
20230623,145100,41297391,861,861,861,861,0
|
|
20230623,145000,41297391,861,861,861,861,0
|
|
20230623,144900,41297391,861,861,861,861,0
|
|
20230623,144800,41297391,861,861,861,861,0
|
|
20230623,144700,41297391,861,861,861,861,0
|
|
20230623,144600,41297391,861,861,861,861,0
|
|
20230623,144500,41297391,861,861,861,861,0
|
|
20230623,144400,41297391,861,861,861,861,0
|
|
20230623,144300,41297391,861,861,861,861,0
|
|
20230623,144200,41297391,861,861,861,861,0
|
|
20230623,144100,41297391,861,866,866,861,6101
|
|
20230623,144000,36032169,866,866,866,866,0
|
|
20230623,143900,36032169,866,866,866,866,100
|
|
20230623,143800,35945569,870,870,870,870,0
|
|
20230623,143700,35945569,870,870,870,870,0
|
|
20230623,143600,35945569,870,870,870,870,0
|
|
20230623,143500,35945569,870,870,870,870,0
|
|
20230623,143400,35945569,870,870,870,870,0
|
|
20230623,143300,35945569,870,870,870,870,0
|
|
20230623,143200,35945569,870,870,870,870,0
|
|
20230623,143100,35945569,870,870,870,870,0
|
|
20230623,143000,35945569,870,870,870,870,0
|
|
20230623,142900,35945569,870,870,870,870,2
|
|
20230623,142800,35943829,868,866,868,866,430
|
|
20230623,142700,35570949,866,866,866,866,0
|
|
20230623,142600,35570949,866,866,866,866,0
|
|
20230623,142500,35570949,866,866,866,866,0
|
|
20230623,142400,35570949,866,866,866,866,0
|
|
20230623,142300,35570949,866,866,866,866,0
|
|
20230623,142200,35570949,866,866,866,866,0
|
|
20230623,142100,35570949,866,866,866,866,0
|
|
20230623,142000,35570949,866,866,866,866,0
|
|
20230623,141900,35570949,866,866,866,866,0
|
|
20230623,141800,35570949,866,866,866,866,0
|
|
20230623,141700,35570949,866,866,866,866,0
|
|
20230623,141600,35570949,866,866,866,866,0
|
|
20230623,141500,35570949,866,866,866,866,0
|
|
20230623,141400,35570949,866,866,866,866,55
|
|
20230623,141300,35523319,866,866,866,866,0
|
|
20230623,141200,35523319,866,866,866,866,0
|
|
20230623,141100,35523319,866,866,866,866,0
|
|
20230623,141000,35523319,866,866,866,866,409
|
|
20230623,140900,35169125,866,866,866,866,0
|
|
20230623,140800,35169125,866,866,866,866,0
|
|
20230623,140700,35169125,866,866,866,866,0
|
|
20230623,140600,35169125,866,866,866,866,0
|
|
20230623,140500,35169125,866,866,866,866,0
|
|
20230623,140400,35169125,866,866,866,866,0
|
|
20230623,140300,35169125,866,866,866,866,0
|
|
20230623,140200,35169125,866,866,866,866,0
|
|
20230623,140100,35169125,866,866,866,866,0
|
|
20230623,140000,35169125,866,866,866,866,0
|
|
20230623,135900,35169125,866,866,866,866,0
|
|
20230623,135800,35169125,866,866,866,866,0
|
|
20230623,135700,35169125,866,866,866,866,0
|
|
20230623,135600,35169125,866,864,866,864,2
|
|
20230623,135500,35167395,864,864,864,864,0
|
|
20230623,135400,35167395,864,864,864,864,0
|
|
20230623,135300,35167395,864,864,864,864,0
|
|
20230623,135200,35167395,864,864,864,864,0
|
|
20230623,135100,35167395,864,864,864,864,100
|
|
20230623,135000,35080995,864,864,864,864,0
|
|
20230623,134900,35080995,864,864,864,864,0
|
|
20230623,134800,35080995,864,864,864,864,0
|
|
20230623,134700,35080995,864,864,864,864,0
|
|
20230623,134600,35080995,864,864,864,864,0
|
|
20230623,134500,35080995,864,864,864,864,0
|
|
20230623,134400,35080995,864,864,864,864,3
|
|
20230623,134300,35078403,864,864,864,864,42
|
|
20230623,134200,35042115,860,861,861,860,995
|
|
20230623,134100,34186414,864,864,864,864,0
|
|
20230623,134000,34186414,864,864,864,864,0
|
|
20230623,133900,34186414,864,864,864,864,0
|
|
20230623,133800,34186414,864,864,864,864,69
|
|
20230623,133700,34126798,864,864,864,864,69
|
|
20230623,133600,34067182,864,864,864,862,279
|
|
20230623,133500,33826128,864,864,864,864,0
|
|
20230623,133400,33826128,864,864,864,864,0
|
|
20230623,133300,33826128,864,864,864,864,0
|
|
20230623,133200,33826128,864,864,864,864,0
|
|
20230623,133100,33826128,864,864,864,864,0
|
|
20230623,133000,33826128,864,864,864,864,0
|
|
20230623,132900,33826128,864,860,864,860,2
|
|
20230623,132800,33824404,860,860,860,860,0
|
|
20230623,132700,33824404,860,860,860,860,0
|
|
20230623,132600,33824404,860,860,860,860,0
|
|
20230623,132500,33824404,860,860,860,860,1000
|
|
20230623,132400,32964404,862,862,862,862,117
|
|
20230623,132300,32863550,864,864,864,864,0
|
|
20230623,132200,32863550,864,864,864,864,0
|
|
20230623,132100,32863550,864,868,868,864,402
|
|
20230623,132000,32516142,868,868,868,868,18
|
|
20230623,131900,32500518,868,868,868,868,4
|
|
20230623,131800,32497046,870,870,870,870,0
|
|
20230623,131700,32497046,870,870,870,870,0
|
|
20230623,131600,32497046,870,870,870,870,0
|
|
20230623,131500,32497046,870,870,870,870,0
|
|
20230623,131400,32497046,870,870,870,870,0
|
|
20230623,131300,32497046,870,870,870,870,0
|
|
20230623,131200,32497046,870,870,870,870,0
|
|
20230623,131100,32497046,870,870,870,870,0
|
|
20230623,131000,32497046,870,870,870,870,0
|
|
20230623,130900,32497046,870,870,870,870,0
|
|
20230623,130800,32497046,870,870,870,870,0
|
|
20230623,130700,32497046,870,870,870,870,0
|
|
20230623,130600,32497046,870,870,870,870,0
|
|
20230623,130500,32497046,870,870,870,870,0
|
|
20230623,130400,32497046,870,870,870,870,0
|
|
20230623,130300,32497046,870,870,870,870,0
|
|
20230623,130200,32497046,870,870,870,870,0
|
|
20230623,130100,32497046,870,870,870,870,0
|
|
20230623,130000,32497046,870,870,870,870,0
|
|
20230623,125900,32497046,870,870,870,870,0
|
|
20230623,125800,32497046,870,870,870,870,0
|
|
20230623,125700,32497046,870,870,870,870,0
|
|
20230623,125600,32497046,870,870,870,870,0
|
|
20230623,125500,32497046,870,870,870,870,10
|
|
20230623,125400,32488346,870,865,870,864,920
|
|
20230623,125300,31693346,871,871,871,871,0
|
|
20230623,125200,31693346,871,870,871,865,2002
|
|
20230623,125100,29951610,870,870,870,870,0
|
|
20230623,125000,29951610,870,870,870,870,0
|
|
20230623,124900,29951610,870,870,870,870,0
|
|
20230623,124800,29951610,870,870,870,870,0
|
|
20230623,124700,29951610,870,869,870,869,490
|
|
20230623,124600,29525759,871,871,871,871,0
|
|
20230623,124500,29525759,871,871,871,871,0
|
|
20230623,124400,29525759,871,871,871,871,0
|
|
20230623,124300,29525759,871,871,871,871,0
|
|
20230623,124200,29525759,871,871,871,871,0
|
|
20230623,124100,29525759,871,871,871,871,0
|
|
20230623,124000,29525759,871,871,871,871,0
|
|
20230623,123900,29525759,871,871,871,871,0
|
|
20230623,123800,29525759,871,871,871,871,0
|
|
20230623,123700,29525759,871,871,871,871,0
|
|
20230623,123600,29525759,871,871,871,871,0
|
|
20230623,123500,29525759,871,871,871,871,0
|
|
20230623,123400,29525759,871,871,871,871,0
|
|
20230623,123300,29525759,871,871,871,871,0
|
|
20230623,123200,29525759,871,864,871,864,2
|
|
20230623,123100,29524024,865,865,865,865,2458
|
|
20230623,123000,27397854,864,864,864,864,0
|
|
20230623,122900,27397854,864,864,864,864,0
|
|
20230623,122800,27397854,864,864,864,864,0
|
|
20230623,122700,27397854,864,864,864,864,0
|
|
20230623,122600,27397854,864,864,864,864,0
|
|
20230623,122500,27397854,864,865,865,864,1370
|
|
20230623,122400,26213674,865,865,865,865,10
|
|
20230623,122300,26205024,865,865,865,865,0
|
|
20230623,122200,26205024,865,865,865,865,0
|
|
20230623,122100,26205024,865,865,865,865,0
|
|
20230623,122000,26205024,865,865,865,865,0
|
|
20230623,121900,26205024,865,865,865,865,0
|
|
20230623,121800,26205024,865,865,865,865,0
|
|
20230623,121700,26205024,865,865,865,865,0
|
|
20230623,121600,26205024,865,865,865,865,0
|
|
20230623,121500,26205024,865,865,865,865,0
|
|
20230623,121400,26205024,865,865,865,865,0
|
|
20230623,121300,26205024,865,865,865,865,0
|
|
20230623,121200,26205024,865,865,865,865,0
|
|
20230623,121100,26205024,865,865,865,865,0
|
|
20230623,121000,26205024,865,865,865,865,0
|
|
20230623,120900,26205024,865,865,865,865,0
|
|
20230623,120800,26205024,865,865,865,865,0
|
|
20230623,120700,26205024,865,865,865,865,0
|
|
20230623,120600,26205024,865,865,865,865,0
|
|
20230623,120500,26205024,865,865,865,865,0
|
|
20230623,120400,26205024,865,865,865,865,0
|
|
20230623,120300,26205024,865,865,865,865,0
|
|
20230623,120200,26205024,865,865,865,865,0
|
|
20230623,120100,26205024,865,865,865,865,500
|
|
20230623,120000,25772524,864,864,864,864,0
|
|
20230623,115900,25772524,864,864,864,864,0
|
|
20230623,115800,25772524,864,864,864,864,442
|
|
20230623,115700,25390636,864,864,864,864,0
|
|
20230623,115600,25390636,864,864,864,864,0
|
|
20230623,115500,25390636,864,864,864,864,0
|
|
20230623,115400,25390636,864,864,864,864,0
|
|
20230623,115300,25390636,864,864,864,864,0
|
|
20230623,115200,25390636,864,864,864,864,0
|
|
20230623,115100,25390636,864,862,864,862,3
|
|
20230623,115000,25388048,862,862,862,862,0
|
|
20230623,114900,25388048,862,862,862,862,251
|
|
20230623,114800,25171686,862,862,862,862,300
|
|
20230623,114700,24913086,858,858,858,858,0
|
|
20230623,114600,24913086,858,858,858,858,0
|
|
20230623,114500,24913086,858,858,858,858,0
|
|
20230623,114400,24913086,858,858,858,858,0
|
|
20230623,114300,24913086,858,858,858,858,0
|
|
20230623,114200,24913086,858,858,858,858,0
|
|
20230623,114100,24913086,858,858,858,858,0
|
|
20230623,114000,24913086,858,859,859,858,3
|
|
20230623,113900,24910510,860,860,860,860,0
|
|
20230623,113800,24910510,860,860,860,860,0
|
|
20230623,113700,24910510,860,860,860,860,1
|
|
20230623,113600,24909650,861,862,862,861,2
|
|
20230623,113500,24907927,863,863,863,863,1
|
|
20230623,113400,24907064,860,860,860,860,0
|
|
20230623,113300,24907064,860,860,860,860,0
|
|
20230623,113200,24907064,860,860,860,860,0
|
|
20230623,113100,24907064,860,860,860,860,0
|
|
20230623,113000,24907064,860,860,860,860,0
|
|
20230623,112900,24907064,860,860,860,860,0
|
|
20230623,112800,24907064,860,860,860,860,0
|
|
20230623,112700,24907064,860,860,860,860,0
|
|
20230623,112600,24907064,860,860,860,860,0
|
|
20230623,112500,24907064,860,860,860,860,279
|
|
20230623,112400,24667124,860,860,860,860,0
|
|
20230623,112300,24667124,860,860,860,860,0
|
|
20230623,112200,24667124,860,860,860,860,0
|
|
20230623,112100,24667124,860,860,860,860,0
|
|
20230623,112000,24667124,860,860,860,860,1467
|
|
20230623,111900,23405504,860,863,863,860,1094
|
|
20230623,111800,22463052,865,865,865,865,0
|
|
20230623,111700,22463052,865,865,865,865,0
|
|
20230623,111600,22463052,865,865,865,865,0
|
|
20230623,111500,22463052,865,865,865,865,0
|
|
20230623,111400,22463052,865,865,865,865,0
|
|
20230623,111300,22463052,865,865,865,865,754
|
|
20230623,111200,21810842,865,865,865,865,0
|
|
20230623,111100,21810842,865,865,865,865,0
|
|
20230623,111000,21810842,865,865,865,865,0
|
|
20230623,110900,21810842,865,865,865,865,0
|
|
20230623,110800,21810842,865,865,865,865,0
|
|
20230623,110700,21810842,865,865,865,865,0
|
|
20230623,110600,21810842,865,865,865,865,0
|
|
20230623,110500,21810842,865,865,865,865,0
|
|
20230623,110400,21810842,865,865,865,865,0
|
|
20230623,110300,21810842,865,866,866,865,120
|
|
20230623,110200,21707014,871,871,871,871,0
|
|
20230623,110100,21707014,871,871,871,871,0
|
|
20230623,110000,21707014,871,871,871,871,0
|
|
20230623,105900,21707014,871,871,871,871,0
|
|
20230623,105800,21707014,871,871,871,871,0
|
|
20230623,105700,21707014,871,871,871,871,0
|
|
20230623,105600,21707014,871,871,871,871,0
|
|
20230623,105500,21707014,871,871,871,871,0
|
|
20230623,105400,21707014,871,871,871,871,0
|
|
20230623,105300,21707014,871,871,871,871,0
|
|
20230623,105200,21707014,871,871,871,871,0
|
|
20230623,105100,21707014,871,871,871,871,0
|
|
20230623,105000,21707014,871,871,871,871,0
|
|
20230623,104900,21707014,871,871,871,871,0
|
|
20230623,104800,21707014,871,871,871,871,0
|
|
20230623,104700,21707014,871,871,871,871,0
|
|
20230623,104600,21707014,871,871,871,871,0
|
|
20230623,104500,21707014,871,871,871,871,0
|
|
20230623,104400,21707014,871,871,871,871,0
|
|
20230623,104300,21707014,871,871,871,871,0
|
|
20230623,104200,21707014,871,871,871,871,0
|
|
20230623,104100,21707014,871,865,871,865,2
|
|
20230623,104000,21705278,865,865,865,865,0
|
|
20230623,103900,21705278,865,865,865,865,0
|
|
20230623,103800,21705278,865,865,865,865,0
|
|
20230623,103700,21705278,865,865,865,865,0
|
|
20230623,103600,21705278,865,865,865,865,0
|
|
20230623,103500,21705278,865,865,865,865,0
|
|
20230623,103400,21705278,865,866,866,865,500
|
|
20230623,103300,21272546,876,876,876,876,0
|
|
20230623,103200,21272546,876,876,876,876,0
|
|
20230623,103100,21272546,876,876,876,876,0
|
|
20230623,103000,21272546,876,876,876,876,0
|
|
20230623,102900,21272546,876,876,876,876,0
|
|
20230623,102800,21272546,876,865,876,865,2
|
|
20230623,102700,21270805,869,869,869,869,0
|
|
20230623,102600,21270805,869,869,869,869,0
|
|
20230623,102500,21270805,869,869,869,869,0
|
|
20230623,102400,21270805,869,869,869,869,0
|
|
20230623,102300,21270805,869,869,869,869,0
|
|
20230623,102200,21270805,869,870,870,869,1209
|
|
20230623,102100,20219975,870,870,870,870,0
|
|
20230623,102000,20219975,870,870,870,870,0
|
|
20230623,101900,20219975,870,870,870,870,0
|
|
20230623,101800,20219975,870,870,870,870,0
|
|
20230623,101700,20219975,870,870,870,870,0
|
|
20230623,101600,20219975,870,870,870,870,522
|
|
20230623,101500,19765835,871,871,871,871,0
|
|
20230623,101400,19765835,871,871,871,871,0
|
|
20230623,101300,19765835,871,871,871,871,0
|
|
20230623,101200,19765835,871,871,871,871,0
|
|
20230623,101100,19765835,871,871,871,871,0
|
|
20230623,101000,19765835,871,871,871,871,185
|
|
20230623,100900,19604700,871,871,871,871,1500
|
|
20230623,100800,18298200,872,872,872,872,0
|
|
20230623,100700,18298200,872,872,872,872,239
|
|
20230623,100600,18089792,872,872,872,872,328
|
|
20230623,100500,17803776,872,872,872,872,695
|
|
20230623,100400,17197736,873,873,873,873,305
|
|
20230623,100300,16931471,876,876,876,876,0
|
|
20230623,100200,16931471,876,876,876,876,0
|
|
20230623,100100,16931471,876,876,876,876,0
|
|
20230623,100000,16931471,876,876,876,876,0
|
|
20230623,095900,16931471,876,876,876,876,0
|
|
20230623,095800,16931471,876,876,876,876,0
|
|
20230623,095700,16931471,876,876,876,876,0
|
|
20230623,095600,16931471,876,876,876,876,0
|
|
20230623,095500,16931471,876,876,876,876,0
|
|
20230623,095400,16931471,876,876,876,876,0
|
|
20230623,095300,16931471,876,876,876,876,0
|
|
20230623,095200,16931471,876,876,876,876,0
|
|
20230623,095100,16931471,876,876,876,876,0
|
|
20230623,095000,16931471,876,876,876,876,90
|
|
20230623,094900,16852631,876,876,876,876,0
|
|
20230623,094800,16852631,876,876,876,876,0
|
|
20230623,094700,16852631,876,876,876,876,1000
|
|
20230623,094600,15976631,876,876,876,876,1000
|
|
20230623,094500,15100631,872,872,872,872,0
|
|
20230623,094400,15100631,872,873,873,872,715
|
|
20230623,094300,14476556,872,872,872,872,0
|
|
20230623,094200,14476556,872,872,872,872,0
|
|
20230623,094100,14476556,872,872,872,872,0
|
|
20230623,094000,14476556,872,872,872,872,0
|
|
20230623,093900,14476556,872,872,872,872,600
|
|
20230623,093800,13953356,872,872,872,872,400
|
|
20230623,093700,13604556,876,876,876,876,1
|
|
20230623,093600,13603680,876,876,876,876,2
|
|
20230623,093500,13601928,872,872,872,872,0
|
|
20230623,093400,13601928,872,872,872,872,1000
|
|
20230623,093300,12729928,872,872,872,872,0
|
|
20230623,093200,12729928,872,872,872,872,0
|
|
20230623,093100,12729928,872,872,872,872,0
|
|
20230623,093000,12729928,872,873,873,872,3465
|
|
20230623,092900,9704984,873,873,873,873,700
|
|
20230623,092800,9093884,874,874,874,874,100
|
|
20230623,092700,9006484,874,874,874,874,0
|
|
20230623,092600,9006484,874,874,874,874,1
|
|
20230623,092500,9005610,873,873,873,873,0
|
|
20230623,092400,9005610,873,873,873,873,2
|
|
20230623,092300,9003864,873,874,874,873,210
|
|
20230623,092200,8820522,874,874,874,874,0
|
|
20230623,092100,8820522,874,873,874,873,3
|
|
20230623,092000,8817902,873,875,875,873,1486
|
|
20230623,091900,7518930,876,876,876,876,352
|
|
20230623,091800,7210578,876,876,876,876,0
|
|
20230623,091700,7210578,876,876,876,876,0
|
|
20230623,091600,7210578,876,876,876,876,0
|
|
20230623,091500,7210578,876,882,883,876,227
|
|
20230623,091400,7011027,883,883,883,883,14
|
|
20230623,091300,6998665,883,883,883,883,10
|
|
20230623,091200,6989835,883,883,883,883,0
|
|
20230623,091100,6989835,883,883,883,883,0
|
|
20230623,091000,6989835,883,883,883,883,0
|
|
20230623,090900,6989835,883,883,883,883,0
|
|
20230623,090800,6989835,883,883,883,883,0
|
|
20230623,090700,6989835,883,883,883,883,0
|
|
20230623,090600,6989835,883,883,883,883,1135
|
|
20230623,090500,5987630,881,881,881,881,23
|
|
20230623,090400,5967367,876,876,876,876,737
|
|
20230623,090300,5321755,883,883,883,883,0
|
|
20230623,090200,5321755,883,883,883,883,0
|
|
20230623,090100,5321755,883,882,883,882,113
|
|
20230623,090000,5222062,883,883,883,883,5914
|