794 lines
34 KiB
CSV
794 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221100,207953553,715,715,715,715,4786
|
|
20230609,221000,207953553,715,715,715,715,0
|
|
20230609,220900,207953553,715,715,715,715,0
|
|
20230609,220800,207953553,715,715,715,715,0
|
|
20230609,220700,207953553,715,715,715,715,0
|
|
20230609,220600,207953553,715,715,715,715,0
|
|
20230609,220500,207953553,715,715,715,715,0
|
|
20230609,220400,207953553,715,715,715,715,0
|
|
20230609,220300,207953553,715,715,715,715,0
|
|
20230609,220200,207953553,715,715,715,715,0
|
|
20230609,220100,207953553,715,715,715,715,0
|
|
20230609,220000,207953553,715,715,715,715,0
|
|
20230609,215900,207953553,715,715,715,715,0
|
|
20230609,215800,207953553,715,715,715,715,0
|
|
20230609,215700,207953553,715,715,715,715,0
|
|
20230609,215600,207953553,715,715,715,715,0
|
|
20230609,215500,207953553,715,715,715,715,0
|
|
20230609,215400,207953553,715,715,715,715,0
|
|
20230609,215300,207953553,715,715,715,715,0
|
|
20230609,215200,207953553,715,715,715,715,0
|
|
20230609,215100,207953553,715,715,715,715,0
|
|
20230609,215000,207953553,715,715,715,715,0
|
|
20230609,214900,207953553,715,715,715,715,0
|
|
20230609,214800,207953553,715,715,715,715,0
|
|
20230609,214700,207953553,715,715,715,715,0
|
|
20230609,214600,207953553,715,715,715,715,0
|
|
20230609,214500,207953553,715,715,715,715,0
|
|
20230609,214400,207953553,715,715,715,715,0
|
|
20230609,214300,207953553,715,715,715,715,0
|
|
20230609,214200,207953553,715,715,715,715,0
|
|
20230609,214100,207953553,715,715,715,715,4786
|
|
20230609,214000,207953553,715,715,715,715,0
|
|
20230609,213900,207953553,715,715,715,715,0
|
|
20230609,213800,207953553,715,715,715,715,0
|
|
20230609,213700,207953553,715,715,715,715,0
|
|
20230609,213600,207953553,715,715,715,715,0
|
|
20230609,213500,207953553,715,715,715,715,0
|
|
20230609,213400,207953553,715,715,715,715,0
|
|
20230609,213300,207953553,715,715,715,715,0
|
|
20230609,213200,207953553,715,715,715,715,0
|
|
20230609,213100,207953553,715,715,715,715,0
|
|
20230609,213000,207953553,715,715,715,715,0
|
|
20230609,212900,207953553,715,715,715,715,0
|
|
20230609,212800,207953553,715,715,715,715,0
|
|
20230609,212700,207953553,715,715,715,715,0
|
|
20230609,212600,207953553,715,715,715,715,0
|
|
20230609,212500,207953553,715,715,715,715,0
|
|
20230609,212400,207953553,715,715,715,715,0
|
|
20230609,212300,207953553,715,715,715,715,0
|
|
20230609,212200,207953553,715,715,715,715,0
|
|
20230609,212100,207953553,715,715,715,715,0
|
|
20230609,212000,207953553,715,715,715,715,0
|
|
20230609,211900,207953553,715,715,715,715,0
|
|
20230609,211800,207953553,715,715,715,715,0
|
|
20230609,211700,207953553,715,715,715,715,0
|
|
20230609,211600,207953553,715,715,715,715,0
|
|
20230609,211500,207953553,715,715,715,715,0
|
|
20230609,211400,207953553,715,715,715,715,0
|
|
20230609,211300,207953553,715,715,715,715,0
|
|
20230609,211200,207953553,715,715,715,715,0
|
|
20230609,211100,207953553,715,715,715,715,4786
|
|
20230609,211000,207953553,715,715,715,715,0
|
|
20230609,210900,207953553,715,715,715,715,0
|
|
20230609,210800,207953553,715,715,715,715,0
|
|
20230609,210700,207953553,715,715,715,715,0
|
|
20230609,210600,207953553,715,715,715,715,0
|
|
20230609,210500,207953553,715,715,715,715,0
|
|
20230609,210400,207953553,715,715,715,715,0
|
|
20230609,210300,207953553,715,715,715,715,0
|
|
20230609,210200,207953553,715,715,715,715,0
|
|
20230609,210100,207953553,715,715,715,715,0
|
|
20230609,210000,207953553,715,715,715,715,0
|
|
20230609,205900,207953553,715,715,715,715,0
|
|
20230609,205800,207953553,715,715,715,715,0
|
|
20230609,205700,207953553,715,715,715,715,0
|
|
20230609,205600,207953553,715,715,715,715,0
|
|
20230609,205500,207953553,715,715,715,715,0
|
|
20230609,205400,207953553,715,715,715,715,0
|
|
20230609,205300,207953553,715,715,715,715,0
|
|
20230609,205200,207953553,715,715,715,715,0
|
|
20230609,205100,207953553,715,715,715,715,0
|
|
20230609,205000,207953553,715,715,715,715,0
|
|
20230609,204900,207953553,715,715,715,715,0
|
|
20230609,204800,207953553,715,715,715,715,0
|
|
20230609,204700,207953553,715,715,715,715,0
|
|
20230609,204600,207953553,715,715,715,715,0
|
|
20230609,204500,207953553,715,715,715,715,0
|
|
20230609,204400,207953553,715,715,715,715,0
|
|
20230609,204300,207953553,715,715,715,715,0
|
|
20230609,204200,207953553,715,715,715,715,0
|
|
20230609,204100,207953553,715,715,715,715,4786
|
|
20230609,204000,207953553,715,715,715,715,0
|
|
20230609,203900,207953553,715,715,715,715,0
|
|
20230609,203800,207953553,715,715,715,715,0
|
|
20230609,203700,207953553,715,715,715,715,0
|
|
20230609,203600,207953553,715,715,715,715,0
|
|
20230609,203500,207953553,715,715,715,715,0
|
|
20230609,203400,207953553,715,715,715,715,0
|
|
20230609,203300,207953553,715,715,715,715,0
|
|
20230609,203200,207953553,715,715,715,715,0
|
|
20230609,203100,207953553,715,715,715,715,0
|
|
20230609,203000,207953553,715,715,715,715,0
|
|
20230609,202900,207953553,715,715,715,715,0
|
|
20230609,202800,207953553,715,715,715,715,0
|
|
20230609,202700,207953553,715,715,715,715,0
|
|
20230609,202600,207953553,715,715,715,715,0
|
|
20230609,202500,207953553,715,715,715,715,0
|
|
20230609,202400,207953553,715,715,715,715,0
|
|
20230609,202300,207953553,715,715,715,715,0
|
|
20230609,202200,207953553,715,715,715,715,0
|
|
20230609,202100,207953553,715,715,715,715,0
|
|
20230609,202000,207953553,715,715,715,715,0
|
|
20230609,201900,207953553,715,715,715,715,0
|
|
20230609,201800,207953553,715,715,715,715,0
|
|
20230609,201700,207953553,715,715,715,715,0
|
|
20230609,201600,207953553,715,715,715,715,0
|
|
20230609,201500,207953553,715,715,715,715,0
|
|
20230609,201400,207953553,715,715,715,715,0
|
|
20230609,201300,207953553,715,715,715,715,0
|
|
20230609,201200,207953553,715,715,715,715,0
|
|
20230609,201100,207953553,715,715,715,715,4786
|
|
20230609,201000,207953553,715,715,715,715,0
|
|
20230609,200900,207953553,715,715,715,715,0
|
|
20230609,200800,207953553,715,715,715,715,0
|
|
20230609,200700,207953553,715,715,715,715,0
|
|
20230609,200600,207953553,715,715,715,715,0
|
|
20230609,200500,207953553,715,715,715,715,0
|
|
20230609,200400,207953553,715,715,715,715,0
|
|
20230609,200300,207953553,715,715,715,715,0
|
|
20230609,200200,207953553,715,715,715,715,0
|
|
20230609,200100,207953553,715,715,715,715,0
|
|
20230609,200000,207953553,715,715,715,715,0
|
|
20230609,195900,207953553,715,715,715,715,0
|
|
20230609,195800,207953553,715,715,715,715,0
|
|
20230609,195700,207953553,715,715,715,715,0
|
|
20230609,195600,207953553,715,715,715,715,0
|
|
20230609,195500,207953553,715,715,715,715,0
|
|
20230609,195400,207953553,715,715,715,715,0
|
|
20230609,195300,207953553,715,715,715,715,0
|
|
20230609,195200,207953553,715,715,715,715,0
|
|
20230609,195100,207953553,715,715,715,715,0
|
|
20230609,195000,207953553,715,715,715,715,0
|
|
20230609,194900,207953553,715,715,715,715,0
|
|
20230609,194800,207953553,715,715,715,715,0
|
|
20230609,194700,207953553,715,715,715,715,0
|
|
20230609,194600,207953553,715,715,715,715,0
|
|
20230609,194500,207953553,715,715,715,715,0
|
|
20230609,194400,207953553,715,715,715,715,0
|
|
20230609,194300,207953553,715,715,715,715,0
|
|
20230609,194200,207953553,715,715,715,715,0
|
|
20230609,194100,207953553,715,715,715,715,4786
|
|
20230609,194000,207953553,715,715,715,715,0
|
|
20230609,193900,207953553,715,715,715,715,0
|
|
20230609,193800,207953553,715,715,715,715,0
|
|
20230609,193700,207953553,715,715,715,715,0
|
|
20230609,193600,207953553,715,715,715,715,0
|
|
20230609,193500,207953553,715,715,715,715,0
|
|
20230609,193400,207953553,715,715,715,715,0
|
|
20230609,193300,207953553,715,715,715,715,0
|
|
20230609,193200,207953553,715,715,715,715,0
|
|
20230609,193100,207953553,715,715,715,715,0
|
|
20230609,193000,207953553,715,715,715,715,0
|
|
20230609,192900,207953553,715,715,715,715,0
|
|
20230609,192800,207953553,715,715,715,715,0
|
|
20230609,192700,207953553,715,715,715,715,0
|
|
20230609,192600,207953553,715,715,715,715,0
|
|
20230609,192500,207953553,715,715,715,715,0
|
|
20230609,192400,207953553,715,715,715,715,0
|
|
20230609,192300,207953553,715,715,715,715,0
|
|
20230609,192200,207953553,715,715,715,715,0
|
|
20230609,192100,207953553,715,715,715,715,0
|
|
20230609,192000,207953553,715,715,715,715,0
|
|
20230609,191900,207953553,715,715,715,715,0
|
|
20230609,191800,207953553,715,715,715,715,0
|
|
20230609,191700,207953553,715,715,715,715,0
|
|
20230609,191600,207953553,715,715,715,715,0
|
|
20230609,191500,207953553,715,715,715,715,0
|
|
20230609,191400,207953553,715,715,715,715,0
|
|
20230609,191300,207953553,715,715,715,715,0
|
|
20230609,191200,207953553,715,715,715,715,0
|
|
20230609,191100,207953553,715,715,715,715,4786
|
|
20230609,191000,207953553,715,715,715,715,0
|
|
20230609,190900,207953553,715,715,715,715,0
|
|
20230609,190800,207953553,715,715,715,715,0
|
|
20230609,190700,207953553,715,715,715,715,0
|
|
20230609,190600,207953553,715,715,715,715,0
|
|
20230609,190500,207953553,715,715,715,715,0
|
|
20230609,190400,207953553,715,715,715,715,0
|
|
20230609,190300,207953553,715,715,715,715,0
|
|
20230609,190200,207953553,715,715,715,715,0
|
|
20230609,190100,207953553,715,715,715,715,0
|
|
20230609,190000,207953553,715,715,715,715,0
|
|
20230609,185900,207953553,715,715,715,715,0
|
|
20230609,185800,207953553,715,715,715,715,0
|
|
20230609,185700,207953553,715,715,715,715,0
|
|
20230609,185600,207953553,715,715,715,715,0
|
|
20230609,185500,207953553,715,715,715,715,0
|
|
20230609,185400,207953553,715,715,715,715,0
|
|
20230609,185300,207953553,715,715,715,715,0
|
|
20230609,185200,207953553,715,715,715,715,0
|
|
20230609,185100,207953553,715,715,715,715,0
|
|
20230609,185000,207953553,715,715,715,715,0
|
|
20230609,184900,207953553,715,715,715,715,0
|
|
20230609,184800,207953553,715,715,715,715,0
|
|
20230609,184700,207953553,715,715,715,715,0
|
|
20230609,184600,207953553,715,715,715,715,0
|
|
20230609,184500,207953553,715,715,715,715,0
|
|
20230609,184400,207953553,715,715,715,715,0
|
|
20230609,184300,207953553,715,715,715,715,0
|
|
20230609,184200,207953553,715,715,715,715,0
|
|
20230609,184100,207953553,715,715,715,715,4786
|
|
20230609,184000,207953553,715,715,715,715,0
|
|
20230609,183900,207953553,715,715,715,715,0
|
|
20230609,183800,207953553,715,715,715,715,0
|
|
20230609,183700,207953553,715,715,715,715,0
|
|
20230609,183600,207953553,715,715,715,715,0
|
|
20230609,183500,207953553,715,715,715,715,0
|
|
20230609,183400,207953553,715,715,715,715,0
|
|
20230609,183300,207953553,715,715,715,715,0
|
|
20230609,183200,207953553,715,715,715,715,0
|
|
20230609,183100,207953553,715,715,715,715,0
|
|
20230609,183000,207953553,715,715,715,715,0
|
|
20230609,182900,207953553,715,715,715,715,0
|
|
20230609,182800,207953553,715,715,715,715,0
|
|
20230609,182700,207953553,715,715,715,715,0
|
|
20230609,182600,207953553,715,715,715,715,0
|
|
20230609,182500,207953553,715,715,715,715,0
|
|
20230609,182400,207953553,715,715,715,715,0
|
|
20230609,182300,207953553,715,715,715,715,0
|
|
20230609,182200,207953553,715,715,715,715,0
|
|
20230609,182100,207953553,715,715,715,715,0
|
|
20230609,182000,207953553,715,715,715,715,0
|
|
20230609,181900,207953553,715,715,715,715,0
|
|
20230609,181800,207953553,715,715,715,715,0
|
|
20230609,181700,207953553,715,715,715,715,0
|
|
20230609,181600,207953553,715,715,715,715,0
|
|
20230609,181500,207953553,715,715,715,715,0
|
|
20230609,181400,207953553,715,715,715,715,0
|
|
20230609,181300,207953553,715,715,715,715,0
|
|
20230609,181200,207953553,715,715,715,715,0
|
|
20230609,181100,207953553,715,715,715,715,4786
|
|
20230609,181000,207953553,715,715,715,715,0
|
|
20230609,180900,207953553,715,715,715,715,0
|
|
20230609,180800,207953553,715,715,715,715,0
|
|
20230609,180700,207953553,715,715,715,715,0
|
|
20230609,180600,207953553,715,715,715,715,0
|
|
20230609,180500,207953553,715,715,715,715,0
|
|
20230609,180400,207953553,715,715,715,715,0
|
|
20230609,180300,207953553,715,715,715,715,0
|
|
20230609,180200,207953553,715,715,715,715,0
|
|
20230609,180100,207953553,715,715,715,715,0
|
|
20230609,180000,207953553,715,715,715,715,0
|
|
20230609,175900,207953553,715,715,715,715,0
|
|
20230609,175800,207953553,715,715,715,715,0
|
|
20230609,175700,207953553,715,715,715,715,0
|
|
20230609,175600,207953553,715,715,715,715,0
|
|
20230609,175500,207953553,715,715,715,715,0
|
|
20230609,175400,207953553,715,715,715,715,0
|
|
20230609,175300,207953553,715,715,715,715,0
|
|
20230609,175200,207953553,715,715,715,715,0
|
|
20230609,175100,207953553,715,715,715,715,0
|
|
20230609,175000,207953553,715,715,715,715,0
|
|
20230609,174900,207953553,715,715,715,715,0
|
|
20230609,174800,207953553,715,715,715,715,0
|
|
20230609,174700,207953553,715,715,715,715,0
|
|
20230609,174600,207953553,715,715,715,715,0
|
|
20230609,174500,207953553,715,715,715,715,0
|
|
20230609,174400,207953553,715,715,715,715,0
|
|
20230609,174300,207953553,715,715,715,715,0
|
|
20230609,174200,207953553,715,715,715,715,0
|
|
20230609,174100,207953553,715,715,715,715,4786
|
|
20230609,174000,207953553,715,715,715,715,0
|
|
20230609,173900,207953553,715,715,715,715,0
|
|
20230609,173800,207953553,715,715,715,715,0
|
|
20230609,173700,207953553,715,715,715,715,0
|
|
20230609,173600,207953553,715,715,715,715,0
|
|
20230609,173500,207953553,715,715,715,715,0
|
|
20230609,173400,207953553,715,715,715,715,0
|
|
20230609,173300,207953553,715,715,715,715,0
|
|
20230609,173200,207953553,715,715,715,715,0
|
|
20230609,173100,207953553,715,715,715,715,0
|
|
20230609,173000,207953553,715,715,715,715,0
|
|
20230609,172900,207953553,715,715,715,715,0
|
|
20230609,172800,207953553,715,715,715,715,0
|
|
20230609,172700,207953553,715,715,715,715,0
|
|
20230609,172600,207953553,715,715,715,715,0
|
|
20230609,172500,207953553,715,715,715,715,0
|
|
20230609,172400,207953553,715,715,715,715,0
|
|
20230609,172300,207953553,715,715,715,715,0
|
|
20230609,172200,207953553,715,715,715,715,0
|
|
20230609,172100,207953553,715,715,715,715,0
|
|
20230609,172000,207953553,715,715,715,715,0
|
|
20230609,171900,207953553,715,715,715,715,0
|
|
20230609,171800,207953553,715,715,715,715,0
|
|
20230609,171700,207953553,715,715,715,715,0
|
|
20230609,171600,207953553,715,715,715,715,0
|
|
20230609,171500,207953553,715,715,715,715,0
|
|
20230609,171400,207953553,715,715,715,715,0
|
|
20230609,171300,207953553,715,715,715,715,0
|
|
20230609,171200,207953553,715,715,715,715,0
|
|
20230609,171100,207953553,715,715,715,715,4786
|
|
20230609,171000,207953553,715,715,715,715,0
|
|
20230609,170900,207953553,715,715,715,715,0
|
|
20230609,170800,207953553,715,715,715,715,0
|
|
20230609,170700,207953553,715,715,715,715,0
|
|
20230609,170600,207953553,715,715,715,715,0
|
|
20230609,170500,207953553,715,715,715,715,0
|
|
20230609,170400,207953553,715,715,715,715,0
|
|
20230609,170300,207953553,715,715,715,715,0
|
|
20230609,170200,207953553,715,715,715,715,0
|
|
20230609,170100,207953553,715,715,715,715,0
|
|
20230609,170000,207953553,715,715,715,715,0
|
|
20230609,165900,207953553,715,715,715,715,0
|
|
20230609,165800,207953553,715,715,715,715,0
|
|
20230609,165700,207953553,715,715,715,715,0
|
|
20230609,165600,207953553,715,715,715,715,0
|
|
20230609,165500,207953553,715,715,715,715,0
|
|
20230609,165400,207953553,715,715,715,715,0
|
|
20230609,165300,207953553,715,715,715,715,0
|
|
20230609,165200,207953553,715,715,715,715,0
|
|
20230609,165100,207953553,715,715,715,715,0
|
|
20230609,165000,207953553,715,715,715,715,0
|
|
20230609,164900,207953553,715,715,715,715,0
|
|
20230609,164800,207953553,715,715,715,715,0
|
|
20230609,164700,207953553,715,715,715,715,0
|
|
20230609,164600,207953553,715,715,715,715,0
|
|
20230609,164500,207953553,715,715,715,715,0
|
|
20230609,164400,207953553,715,715,715,715,0
|
|
20230609,164300,207953553,715,715,715,715,0
|
|
20230609,164200,207953553,715,715,715,715,0
|
|
20230609,164100,207953553,715,715,715,715,4786
|
|
20230609,164000,207953553,715,715,715,715,0
|
|
20230609,163900,207953553,715,715,715,715,0
|
|
20230609,163800,207953553,715,715,715,715,0
|
|
20230609,163700,207953553,715,715,715,715,0
|
|
20230609,163600,207953553,715,715,715,715,0
|
|
20230609,163500,207953553,715,715,715,715,0
|
|
20230609,163400,207953553,715,715,715,715,0
|
|
20230609,163300,207953553,715,715,715,715,0
|
|
20230609,163200,207953553,715,715,715,715,0
|
|
20230609,163100,207953553,715,715,715,715,0
|
|
20230609,163000,207953553,715,715,715,715,0
|
|
20230609,162900,207953553,715,715,715,715,0
|
|
20230609,162800,207953553,715,715,715,715,0
|
|
20230609,162700,207953553,715,715,715,715,0
|
|
20230609,162600,207953553,715,715,715,715,0
|
|
20230609,162500,207953553,715,715,715,715,0
|
|
20230609,162400,207953553,715,715,715,715,0
|
|
20230609,162300,207953553,715,715,715,715,0
|
|
20230609,162200,207953553,715,715,715,715,0
|
|
20230609,162100,207953553,715,715,715,715,0
|
|
20230609,162000,207953553,715,715,715,715,0
|
|
20230609,161900,207953553,715,715,715,715,0
|
|
20230609,161800,207953553,715,715,715,715,0
|
|
20230609,161700,207953553,715,715,715,715,0
|
|
20230609,161600,207953553,715,715,715,715,0
|
|
20230609,161500,207953553,715,715,715,715,0
|
|
20230609,161400,207953553,715,715,715,715,0
|
|
20230609,161300,207953553,715,715,715,715,0
|
|
20230609,161200,207953553,715,715,715,715,0
|
|
20230609,161100,207953553,715,715,715,715,4786
|
|
20230609,161000,207953553,715,715,715,715,0
|
|
20230609,160900,207953553,715,715,715,715,0
|
|
20230609,160800,207953553,715,715,715,715,0
|
|
20230609,160700,207953553,715,715,715,715,0
|
|
20230609,160600,207953553,715,715,715,715,0
|
|
20230609,160500,207953553,715,715,715,715,0
|
|
20230609,160400,207953553,715,715,715,715,0
|
|
20230609,160300,207953553,715,715,715,715,0
|
|
20230609,160200,207953553,715,715,715,715,0
|
|
20230609,160100,207953553,715,715,715,715,0
|
|
20230609,160000,207953553,715,715,715,715,0
|
|
20230609,155900,207953553,715,715,715,715,0
|
|
20230609,155800,207953553,715,715,715,715,0
|
|
20230609,155700,207953553,715,715,715,715,0
|
|
20230609,155600,207953553,715,715,715,715,0
|
|
20230609,155500,207953553,715,715,715,715,0
|
|
20230609,155400,207953553,715,715,715,715,0
|
|
20230609,155300,207953553,715,715,715,715,0
|
|
20230609,155200,207953553,715,715,715,715,0
|
|
20230609,155100,207953553,715,715,715,715,0
|
|
20230609,155000,207953553,715,715,715,715,0
|
|
20230609,154900,207953553,715,715,715,715,0
|
|
20230609,154800,207953553,715,715,715,715,0
|
|
20230609,154700,207953553,715,715,715,715,0
|
|
20230609,154600,207953553,715,715,715,715,0
|
|
20230609,154500,207953553,715,715,715,715,0
|
|
20230609,154400,207953553,715,715,715,715,0
|
|
20230609,154300,207953553,715,715,715,715,0
|
|
20230609,154200,207953553,715,715,715,715,0
|
|
20230609,154100,207953553,715,715,715,715,4786
|
|
20230609,154000,207953553,715,715,715,715,0
|
|
20230609,153900,207953553,715,715,715,715,0
|
|
20230609,153800,207953553,715,715,715,715,0
|
|
20230609,153700,207953553,715,715,715,715,0
|
|
20230609,153600,207953553,715,715,715,715,0
|
|
20230609,153500,207953553,715,715,715,715,0
|
|
20230609,153400,207953553,715,715,715,715,0
|
|
20230609,153300,207953553,715,715,715,715,0
|
|
20230609,153200,207953553,715,715,715,715,0
|
|
20230609,153100,207953553,715,715,715,715,0
|
|
20230609,153000,207953553,715,715,715,715,4786
|
|
20230609,152900,204531563,717,717,717,717,0
|
|
20230609,152800,204531563,717,717,717,717,0
|
|
20230609,152700,204531563,717,717,717,717,0
|
|
20230609,152600,204531563,717,717,717,717,0
|
|
20230609,152500,204531563,717,717,717,717,0
|
|
20230609,152400,204531563,717,717,717,717,0
|
|
20230609,152300,204531563,717,717,717,717,0
|
|
20230609,152200,204531563,717,717,717,717,0
|
|
20230609,152100,204531563,717,717,717,717,0
|
|
20230609,152000,204531563,717,717,717,717,0
|
|
20230609,151900,204531563,717,716,717,716,147
|
|
20230609,151800,204426211,715,716,716,715,20000
|
|
20230609,151700,190121011,716,716,716,716,0
|
|
20230609,151600,190121011,716,716,716,716,1
|
|
20230609,151500,190120295,716,716,716,716,0
|
|
20230609,151400,190120295,716,716,716,716,500
|
|
20230609,151300,189762295,716,716,716,716,0
|
|
20230609,151200,189762295,716,716,716,716,0
|
|
20230609,151100,189762295,716,716,716,716,728
|
|
20230609,151000,189241047,716,716,716,716,3
|
|
20230609,150900,189238899,716,716,716,716,904
|
|
20230609,150800,188591635,717,716,717,716,788
|
|
20230609,150700,188027139,716,716,716,716,870
|
|
20230609,150600,187404219,717,717,717,716,5028
|
|
20230609,150500,183804145,717,720,720,717,57753
|
|
20230609,150400,142369168,721,721,721,721,1
|
|
20230609,150300,142368447,721,721,721,721,0
|
|
20230609,150200,142368447,721,721,721,721,0
|
|
20230609,150100,142368447,721,721,721,721,10
|
|
20230609,150000,142361237,720,720,720,720,4
|
|
20230609,145900,142358357,720,720,720,720,35
|
|
20230609,145800,142333157,720,720,720,720,0
|
|
20230609,145700,142333157,720,720,720,720,1000
|
|
20230609,145600,141613157,720,720,720,720,0
|
|
20230609,145500,141613157,720,720,720,720,0
|
|
20230609,145400,141613157,720,720,720,720,0
|
|
20230609,145300,141613157,720,720,720,720,0
|
|
20230609,145200,141613157,720,718,720,718,510
|
|
20230609,145100,141246957,718,718,718,718,0
|
|
20230609,145000,141246957,718,719,719,718,219
|
|
20230609,144900,141089629,720,720,720,720,0
|
|
20230609,144800,141089629,720,720,720,720,0
|
|
20230609,144700,141089629,720,720,720,720,0
|
|
20230609,144600,141089629,720,720,720,720,400
|
|
20230609,144500,140801629,719,719,719,719,95
|
|
20230609,144400,140733324,718,718,718,718,0
|
|
20230609,144300,140733324,718,718,718,718,0
|
|
20230609,144200,140733324,718,718,718,718,0
|
|
20230609,144100,140733324,718,719,719,718,1216
|
|
20230609,144000,139859420,719,719,719,719,2000
|
|
20230609,143900,138421420,720,720,720,720,4
|
|
20230609,143800,138418540,719,719,719,719,30
|
|
20230609,143700,138396970,719,719,719,719,0
|
|
20230609,143600,138396970,719,719,719,719,0
|
|
20230609,143500,138396970,719,719,719,719,904
|
|
20230609,143400,137746994,719,719,719,719,5012
|
|
20230609,143300,134143366,719,719,719,719,0
|
|
20230609,143200,134143366,719,719,719,719,367
|
|
20230609,143100,133879493,719,719,719,719,0
|
|
20230609,143000,133879493,719,719,719,719,3
|
|
20230609,142900,133877336,719,719,719,719,11
|
|
20230609,142800,133869427,718,718,718,718,2625
|
|
20230609,142700,131984677,719,719,719,719,0
|
|
20230609,142600,131984677,719,719,719,719,0
|
|
20230609,142500,131984677,719,719,719,719,351
|
|
20230609,142400,131732308,719,719,719,719,0
|
|
20230609,142300,131732308,719,719,719,719,1
|
|
20230609,142200,131731589,719,719,719,719,50
|
|
20230609,142100,131695639,719,719,719,719,0
|
|
20230609,142000,131695639,719,719,719,719,0
|
|
20230609,141900,131695639,719,719,719,719,1
|
|
20230609,141800,131694920,719,719,719,719,2700
|
|
20230609,141700,129753620,719,719,719,719,0
|
|
20230609,141600,129753620,719,718,719,718,13600
|
|
20230609,141500,119988720,718,718,718,718,28
|
|
20230609,141400,119968616,718,718,718,718,0
|
|
20230609,141300,119968616,718,718,718,718,0
|
|
20230609,141200,119968616,718,718,718,718,0
|
|
20230609,141100,119968616,718,720,720,718,10000
|
|
20230609,141000,112777844,720,720,720,720,0
|
|
20230609,140900,112777844,720,720,720,720,0
|
|
20230609,140800,112777844,720,720,720,720,0
|
|
20230609,140700,112777844,720,720,720,720,2000
|
|
20230609,140600,111337844,720,720,720,720,0
|
|
20230609,140500,111337844,720,720,720,720,0
|
|
20230609,140400,111337844,720,720,720,720,0
|
|
20230609,140300,111337844,720,720,720,720,0
|
|
20230609,140200,111337844,720,720,720,720,0
|
|
20230609,140100,111337844,720,720,720,720,0
|
|
20230609,140000,111337844,720,720,720,720,0
|
|
20230609,135900,111337844,720,720,720,720,0
|
|
20230609,135800,111337844,720,720,720,720,10
|
|
20230609,135700,111330644,720,721,721,720,150
|
|
20230609,135600,111222634,722,722,722,722,0
|
|
20230609,135500,111222634,722,722,722,722,10
|
|
20230609,135400,111215414,720,720,720,720,0
|
|
20230609,135300,111215414,720,720,720,720,0
|
|
20230609,135200,111215414,720,720,720,720,0
|
|
20230609,135100,111215414,720,720,720,720,0
|
|
20230609,135000,111215414,720,720,720,720,72
|
|
20230609,134900,111163574,720,720,720,720,0
|
|
20230609,134800,111163574,720,720,720,720,0
|
|
20230609,134700,111163574,720,720,720,720,0
|
|
20230609,134600,111163574,720,720,720,720,0
|
|
20230609,134500,111163574,720,720,720,720,0
|
|
20230609,134400,111163574,720,720,720,720,0
|
|
20230609,134300,111163574,720,720,720,720,0
|
|
20230609,134200,111163574,720,720,720,720,661
|
|
20230609,134100,110687654,720,720,720,720,1
|
|
20230609,134000,110686934,720,720,720,720,0
|
|
20230609,133900,110686934,720,720,720,720,0
|
|
20230609,133800,110686934,720,720,720,720,0
|
|
20230609,133700,110686934,720,720,720,720,54
|
|
20230609,133600,110648054,720,720,720,720,0
|
|
20230609,133500,110648054,720,720,720,720,0
|
|
20230609,133400,110648054,720,721,721,720,2124
|
|
20230609,133300,109118723,721,721,721,721,0
|
|
20230609,133200,109118723,721,722,722,721,101
|
|
20230609,133100,109045802,722,722,722,722,0
|
|
20230609,133000,109045802,722,722,722,722,0
|
|
20230609,132900,109045802,722,722,722,722,0
|
|
20230609,132800,109045802,722,722,722,722,0
|
|
20230609,132700,109045802,722,722,722,722,2
|
|
20230609,132600,109044358,721,721,721,721,0
|
|
20230609,132500,109044358,721,721,721,721,10
|
|
20230609,132400,109037148,722,722,722,722,0
|
|
20230609,132300,109037148,722,722,722,722,0
|
|
20230609,132200,109037148,722,722,722,722,0
|
|
20230609,132100,109037148,722,722,722,722,0
|
|
20230609,132000,109037148,722,722,722,722,0
|
|
20230609,131900,109037148,722,722,722,722,15
|
|
20230609,131800,109026318,723,723,723,723,0
|
|
20230609,131700,109026318,723,723,723,723,28
|
|
20230609,131600,109006074,723,723,723,723,618
|
|
20230609,131500,108559260,723,723,723,723,10
|
|
20230609,131400,108552030,721,721,721,721,1844
|
|
20230609,131300,107222506,721,721,721,721,1
|
|
20230609,131200,107221785,721,721,721,721,0
|
|
20230609,131100,107221785,721,721,721,721,0
|
|
20230609,131000,107221785,721,721,721,721,0
|
|
20230609,130900,107221785,721,721,721,721,188
|
|
20230609,130800,107086237,722,722,722,722,0
|
|
20230609,130700,107086237,722,722,722,722,0
|
|
20230609,130600,107086237,722,722,722,722,0
|
|
20230609,130500,107086237,722,722,722,722,0
|
|
20230609,130400,107086237,722,722,722,722,0
|
|
20230609,130300,107086237,722,722,722,722,0
|
|
20230609,130200,107086237,722,722,722,722,778
|
|
20230609,130100,106524521,722,722,722,722,0
|
|
20230609,130000,106524521,722,722,722,722,0
|
|
20230609,125900,106524521,722,722,722,722,0
|
|
20230609,125800,106524521,722,722,722,722,0
|
|
20230609,125700,106524521,722,722,722,722,0
|
|
20230609,125600,106524521,722,722,722,722,2
|
|
20230609,125500,106523077,722,722,722,722,0
|
|
20230609,125400,106523077,722,722,722,722,906
|
|
20230609,125300,105868945,722,722,722,722,152
|
|
20230609,125200,105759201,722,722,722,722,30
|
|
20230609,125100,105737541,722,722,722,722,554
|
|
20230609,125000,105337553,721,721,721,721,0
|
|
20230609,124900,105337553,721,721,721,721,1
|
|
20230609,124800,105336832,722,722,722,722,0
|
|
20230609,124700,105336832,722,722,722,722,0
|
|
20230609,124600,105336832,722,722,722,722,1
|
|
20230609,124500,105336110,722,722,722,722,1380
|
|
20230609,124400,104339750,722,722,722,722,10
|
|
20230609,124300,104332530,722,722,722,722,2
|
|
20230609,124200,104331086,721,721,721,721,0
|
|
20230609,124100,104331086,721,721,721,721,0
|
|
20230609,124000,104331086,721,721,721,721,0
|
|
20230609,123900,104331086,721,721,721,721,0
|
|
20230609,123800,104331086,721,721,721,721,0
|
|
20230609,123700,104331086,721,721,721,721,100
|
|
20230609,123600,104258986,721,721,721,721,0
|
|
20230609,123500,104258986,721,721,721,721,0
|
|
20230609,123400,104258986,721,721,721,721,0
|
|
20230609,123300,104258986,721,721,721,721,1
|
|
20230609,123200,104258265,722,722,722,722,0
|
|
20230609,123100,104258265,722,722,722,722,0
|
|
20230609,123000,104258265,722,722,722,722,0
|
|
20230609,122900,104258265,722,722,722,722,0
|
|
20230609,122800,104258265,722,722,722,722,139
|
|
20230609,122700,104157907,722,722,722,722,22
|
|
20230609,122600,104142023,722,722,722,722,10
|
|
20230609,122500,104134803,722,722,722,722,10
|
|
20230609,122400,104127583,722,722,722,722,0
|
|
20230609,122300,104127583,722,722,722,722,0
|
|
20230609,122200,104127583,722,722,722,722,0
|
|
20230609,122100,104127583,722,722,722,722,0
|
|
20230609,122000,104127583,722,722,722,722,0
|
|
20230609,121900,104127583,722,722,722,722,0
|
|
20230609,121800,104127583,722,722,722,722,0
|
|
20230609,121700,104127583,722,722,722,722,0
|
|
20230609,121600,104127583,722,722,722,722,0
|
|
20230609,121500,104127583,722,722,722,722,0
|
|
20230609,121400,104127583,722,722,722,722,0
|
|
20230609,121300,104127583,722,722,722,722,0
|
|
20230609,121200,104127583,722,722,722,722,0
|
|
20230609,121100,104127583,722,722,722,722,1
|
|
20230609,121000,104126861,720,720,720,720,0
|
|
20230609,120900,104126861,720,720,720,720,0
|
|
20230609,120800,104126861,720,720,720,720,167
|
|
20230609,120700,104006621,720,720,720,720,470
|
|
20230609,120600,103668221,722,722,722,722,0
|
|
20230609,120500,103668221,722,722,722,722,0
|
|
20230609,120400,103668221,722,722,722,722,0
|
|
20230609,120300,103668221,722,722,722,722,1
|
|
20230609,120200,103667499,722,722,722,722,3457
|
|
20230609,120100,101171545,722,722,722,722,0
|
|
20230609,120000,101171545,722,722,722,722,0
|
|
20230609,115900,101171545,722,722,722,722,110
|
|
20230609,115800,101092125,721,721,721,721,640
|
|
20230609,115700,100630685,721,721,721,721,0
|
|
20230609,115600,100630685,721,721,721,721,10
|
|
20230609,115500,100623475,721,721,721,721,0
|
|
20230609,115400,100623475,721,721,721,721,0
|
|
20230609,115300,100623475,721,721,721,721,0
|
|
20230609,115200,100623475,721,721,721,721,0
|
|
20230609,115100,100623475,721,721,721,721,2
|
|
20230609,115000,100622033,721,721,721,721,2419
|
|
20230609,114900,98877934,722,722,722,722,0
|
|
20230609,114800,98877934,722,722,722,722,0
|
|
20230609,114700,98877934,722,722,722,722,0
|
|
20230609,114600,98877934,722,722,722,722,0
|
|
20230609,114500,98877934,722,722,722,722,0
|
|
20230609,114400,98877934,722,722,722,722,0
|
|
20230609,114300,98877934,722,722,722,722,0
|
|
20230609,114200,98877934,722,722,722,722,10
|
|
20230609,114100,98870714,723,723,723,723,0
|
|
20230609,114000,98870714,723,723,723,723,0
|
|
20230609,113900,98870714,723,723,723,723,0
|
|
20230609,113800,98870714,723,723,723,723,0
|
|
20230609,113700,98870714,723,718,723,718,3813
|
|
20230609,113600,96132975,723,723,723,723,1
|
|
20230609,113500,96132252,717,721,721,717,30500
|
|
20230609,113400,74220320,721,721,721,721,0
|
|
20230609,113300,74220320,721,721,721,721,1011
|
|
20230609,113200,73491389,724,724,724,724,0
|
|
20230609,113100,73491389,724,724,724,724,1
|
|
20230609,113000,73490665,724,723,724,723,6896
|
|
20230609,112900,68498047,723,723,723,723,314
|
|
20230609,112800,68271025,723,723,723,723,40
|
|
20230609,112700,68242105,724,723,724,723,42
|
|
20230609,112600,68211737,723,723,723,723,41
|
|
20230609,112500,68182094,723,723,723,723,1440
|
|
20230609,112400,67140974,723,723,723,723,0
|
|
20230609,112300,67140974,723,723,723,723,4320
|
|
20230609,112200,64017614,723,723,723,723,0
|
|
20230609,112100,64017614,723,723,723,723,0
|
|
20230609,112000,64017614,723,723,723,723,0
|
|
20230609,111900,64017614,723,723,723,723,51
|
|
20230609,111800,63980741,723,723,723,723,32
|
|
20230609,111700,63957605,723,723,723,723,4
|
|
20230609,111600,63954713,723,723,723,723,0
|
|
20230609,111500,63954713,723,723,723,723,0
|
|
20230609,111400,63954713,723,721,723,721,2801
|
|
20230609,111300,61935190,722,722,722,722,1000
|
|
20230609,111200,61213190,723,723,723,723,0
|
|
20230609,111100,61213190,723,723,723,723,0
|
|
20230609,111000,61213190,723,723,723,723,11
|
|
20230609,110900,61205237,723,723,723,723,0
|
|
20230609,110800,61205237,723,723,723,723,16
|
|
20230609,110700,61193669,723,723,723,723,0
|
|
20230609,110600,61193669,723,722,723,722,282
|
|
20230609,110500,60989784,722,722,722,722,0
|
|
20230609,110400,60989784,722,722,722,722,0
|
|
20230609,110300,60989784,722,722,722,722,0
|
|
20230609,110200,60989784,722,722,722,722,0
|
|
20230609,110100,60989784,722,722,722,722,0
|
|
20230609,110000,60989784,722,722,722,722,0
|
|
20230609,105900,60989784,722,722,722,722,0
|
|
20230609,105800,60989784,722,722,722,722,15
|
|
20230609,105700,60978954,722,722,722,722,364
|
|
20230609,105600,60716146,722,722,722,722,12
|
|
20230609,105500,60707482,722,722,722,722,5
|
|
20230609,105400,60703872,722,722,722,722,15
|
|
20230609,105300,60693042,722,722,722,722,1
|
|
20230609,105200,60692320,722,722,722,722,588
|
|
20230609,105100,60267784,722,722,722,722,0
|
|
20230609,105000,60267784,722,722,722,722,0
|
|
20230609,104900,60267784,722,722,722,722,288
|
|
20230609,104800,60059848,722,722,722,722,208
|
|
20230609,104700,59909672,722,722,722,722,858
|
|
20230609,104600,59290196,722,722,722,722,14
|
|
20230609,104500,59280088,723,723,723,723,1700
|
|
20230609,104400,58050988,723,723,723,723,0
|
|
20230609,104300,58050988,723,723,723,723,0
|
|
20230609,104200,58050988,723,723,723,723,0
|
|
20230609,104100,58050988,723,723,723,723,0
|
|
20230609,104000,58050988,723,722,723,722,848
|
|
20230609,103900,57437929,723,723,723,723,51
|
|
20230609,103800,57401056,723,723,723,723,0
|
|
20230609,103700,57401056,723,723,723,723,0
|
|
20230609,103600,57401056,723,723,723,723,14
|
|
20230609,103500,57390934,723,722,723,722,2
|
|
20230609,103400,57389489,723,723,723,723,1
|
|
20230609,103300,57388766,722,722,722,722,0
|
|
20230609,103200,57388766,722,722,722,722,0
|
|
20230609,103100,57388766,722,722,722,722,0
|
|
20230609,103000,57388766,722,722,722,722,898
|
|
20230609,102900,56740410,723,723,723,723,8
|
|
20230609,102800,56734626,723,721,723,721,2316
|
|
20230609,102700,55064158,723,723,723,723,100
|
|
20230609,102600,54991858,723,723,723,723,500
|
|
20230609,102500,54630358,723,723,723,723,2
|
|
20230609,102400,54628912,723,723,723,723,0
|
|
20230609,102300,54628912,723,723,723,723,0
|
|
20230609,102200,54628912,723,723,723,723,37
|
|
20230609,102100,54602161,723,723,723,723,0
|
|
20230609,102000,54602161,723,723,723,722,17
|
|
20230609,101900,54589877,721,721,721,721,0
|
|
20230609,101800,54589877,721,721,721,721,0
|
|
20230609,101700,54589877,721,720,721,720,3002
|
|
20230609,101600,52428436,720,723,723,720,2191
|
|
20230609,101500,50850665,723,723,723,723,87
|
|
20230609,101400,50787764,723,723,723,723,0
|
|
20230609,101300,50787764,723,723,723,723,0
|
|
20230609,101200,50787764,723,723,723,723,1421
|
|
20230609,101100,49760381,723,723,723,723,804
|
|
20230609,101000,49179089,723,723,723,723,500
|
|
20230609,100900,48817589,723,721,723,721,2216
|
|
20230609,100800,47219851,721,719,721,719,4412
|
|
20230609,100700,44042801,720,720,720,720,2288
|
|
20230609,100600,42395441,720,720,720,720,0
|
|
20230609,100500,42395441,720,720,720,720,40
|
|
20230609,100400,42366641,720,720,720,720,0
|
|
20230609,100300,42366641,720,720,720,720,12
|
|
20230609,100200,42358001,720,720,720,720,0
|
|
20230609,100100,42358001,720,720,720,720,1
|
|
20230609,100000,42357281,720,720,720,720,0
|
|
20230609,095900,42357281,720,720,720,720,0
|
|
20230609,095800,42357281,720,720,720,720,3
|
|
20230609,095700,42355121,719,719,719,719,1
|
|
20230609,095600,42354402,719,719,719,719,0
|
|
20230609,095500,42354402,719,719,719,719,4818
|
|
20230609,095400,38890260,720,720,720,720,0
|
|
20230609,095300,38890260,720,720,720,720,113
|
|
20230609,095200,38808900,720,720,720,720,2
|
|
20230609,095100,38807460,719,719,719,719,87
|
|
20230609,095000,38744907,720,720,721,720,1375
|
|
20230609,094900,37754198,720,720,720,720,6
|
|
20230609,094800,37749878,720,720,720,720,154
|
|
20230609,094700,37638998,720,720,720,720,121
|
|
20230609,094600,37551878,720,722,722,720,3001
|
|
20230609,094500,35390035,723,723,723,723,0
|
|
20230609,094400,35390035,723,723,723,723,303
|
|
20230609,094300,35170966,723,723,723,723,150
|
|
20230609,094200,35062516,723,723,723,723,0
|
|
20230609,094100,35062516,723,723,723,723,1000
|
|
20230609,094000,34339516,723,723,723,723,0
|
|
20230609,093900,34339516,723,722,723,722,2
|
|
20230609,093800,34338071,723,723,723,723,0
|
|
20230609,093700,34338071,723,723,723,723,51
|
|
20230609,093600,34301198,724,724,724,723,1416
|
|
20230609,093500,33276024,724,724,724,724,4
|
|
20230609,093400,33273128,724,724,724,724,10
|
|
20230609,093300,33265888,723,724,724,723,219
|
|
20230609,093200,33107544,723,723,723,723,88
|
|
20230609,093100,33043920,724,724,724,724,0
|
|
20230609,093000,33043920,724,724,724,724,0
|
|
20230609,092900,33043920,724,724,724,724,2000
|
|
20230609,092800,31595920,724,724,724,724,1
|
|
20230609,092700,31595196,724,724,724,724,0
|
|
20230609,092600,31595196,724,724,724,724,37
|
|
20230609,092500,31568408,719,724,724,719,3501
|
|
20230609,092400,29050183,720,721,721,720,5100
|
|
20230609,092300,25377683,724,725,725,724,2
|
|
20230609,092200,25376234,725,725,725,725,0
|
|
20230609,092100,25376234,725,725,725,725,0
|
|
20230609,092000,25376234,725,725,725,725,320
|
|
20230609,091900,25144234,725,725,725,725,0
|
|
20230609,091800,25144234,725,725,725,725,100
|
|
20230609,091700,25071734,719,725,725,719,3295
|
|
20230609,091600,22683503,725,725,725,725,1379
|
|
20230609,091500,21683728,725,727,727,720,3508
|
|
20230609,091400,19145749,727,717,727,717,9982
|
|
20230609,091300,11948003,717,717,717,717,0
|
|
20230609,091200,11948003,717,717,717,717,313
|
|
20230609,091100,11723582,717,718,718,717,1114
|
|
20230609,091000,10924520,718,718,718,718,0
|
|
20230609,090900,10924520,718,718,718,718,510
|
|
20230609,090800,10558340,718,718,718,718,1005
|
|
20230609,090700,9836750,718,718,718,718,100
|
|
20230609,090600,9764950,718,718,718,718,53
|
|
20230609,090500,9726896,719,719,719,719,0
|
|
20230609,090400,9726896,719,718,719,717,4401
|
|
20230609,090300,6569367,719,719,719,719,1020
|
|
20230609,090200,5835987,719,719,719,719,0
|
|
20230609,090100,5835987,719,717,719,717,5130
|
|
20230609,090000,2153151,717,717,717,717,3003
|