708 lines
30 KiB
CSV
708 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,204500,147796757,425,425,425,425,423
|
|
20230609,204400,147796757,425,425,425,425,0
|
|
20230609,204300,147796757,425,425,425,425,0
|
|
20230609,204200,147796757,425,425,425,425,0
|
|
20230609,204100,147796757,425,425,425,425,0
|
|
20230609,204000,147796757,425,425,425,425,0
|
|
20230609,203900,147796757,425,425,425,425,0
|
|
20230609,203800,147796757,425,425,425,425,0
|
|
20230609,203700,147796757,425,425,425,425,0
|
|
20230609,203600,147796757,425,425,425,425,0
|
|
20230609,203500,147796757,425,425,425,425,0
|
|
20230609,203400,147796757,425,425,425,425,0
|
|
20230609,203300,147796757,425,425,425,425,0
|
|
20230609,203200,147796757,425,425,425,425,0
|
|
20230609,203100,147796757,425,425,425,425,0
|
|
20230609,203000,147796757,425,425,425,425,0
|
|
20230609,202900,147796757,425,425,425,425,0
|
|
20230609,202800,147796757,425,425,425,425,0
|
|
20230609,202700,147796757,425,425,425,425,0
|
|
20230609,202600,147796757,425,425,425,425,0
|
|
20230609,202500,147796757,425,425,425,425,0
|
|
20230609,202400,147796757,425,425,425,425,0
|
|
20230609,202300,147796757,425,425,425,425,0
|
|
20230609,202200,147796757,425,425,425,425,0
|
|
20230609,202100,147796757,425,425,425,425,0
|
|
20230609,202000,147796757,425,425,425,425,0
|
|
20230609,201900,147796757,425,425,425,425,0
|
|
20230609,201800,147796757,425,425,425,425,0
|
|
20230609,201700,147796757,425,425,425,425,0
|
|
20230609,201600,147796757,425,425,425,425,0
|
|
20230609,201500,147796757,425,425,425,425,423
|
|
20230609,201400,147796757,425,425,425,425,0
|
|
20230609,201300,147796757,425,425,425,425,0
|
|
20230609,201200,147796757,425,425,425,425,0
|
|
20230609,201100,147796757,425,425,425,425,0
|
|
20230609,201000,147796757,425,425,425,425,0
|
|
20230609,200900,147796757,425,425,425,425,0
|
|
20230609,200800,147796757,425,425,425,425,0
|
|
20230609,200700,147796757,425,425,425,425,0
|
|
20230609,200600,147796757,425,425,425,425,0
|
|
20230609,200500,147796757,425,425,425,425,0
|
|
20230609,200400,147796757,425,425,425,425,0
|
|
20230609,200300,147796757,425,425,425,425,0
|
|
20230609,200200,147796757,425,425,425,425,0
|
|
20230609,200100,147796757,425,425,425,425,0
|
|
20230609,200000,147796757,425,425,425,425,0
|
|
20230609,195900,147796757,425,425,425,425,0
|
|
20230609,195800,147796757,425,425,425,425,0
|
|
20230609,195700,147796757,425,425,425,425,0
|
|
20230609,195600,147796757,425,425,425,425,0
|
|
20230609,195500,147796757,425,425,425,425,0
|
|
20230609,195400,147796757,425,425,425,425,0
|
|
20230609,195300,147796757,425,425,425,425,0
|
|
20230609,195200,147796757,425,425,425,425,0
|
|
20230609,195100,147796757,425,425,425,425,0
|
|
20230609,195000,147796757,425,425,425,425,0
|
|
20230609,194900,147796757,425,425,425,425,0
|
|
20230609,194800,147796757,425,425,425,425,0
|
|
20230609,194700,147796757,425,425,425,425,0
|
|
20230609,194600,147796757,425,425,425,425,0
|
|
20230609,194500,147796757,425,425,425,425,423
|
|
20230609,194400,147796757,425,425,425,425,0
|
|
20230609,194300,147796757,425,425,425,425,0
|
|
20230609,194200,147796757,425,425,425,425,0
|
|
20230609,194100,147796757,425,425,425,425,0
|
|
20230609,194000,147796757,425,425,425,425,0
|
|
20230609,193900,147796757,425,425,425,425,0
|
|
20230609,193800,147796757,425,425,425,425,0
|
|
20230609,193700,147796757,425,425,425,425,0
|
|
20230609,193600,147796757,425,425,425,425,0
|
|
20230609,193500,147796757,425,425,425,425,0
|
|
20230609,193400,147796757,425,425,425,425,0
|
|
20230609,193300,147796757,425,425,425,425,0
|
|
20230609,193200,147796757,425,425,425,425,0
|
|
20230609,193100,147796757,425,425,425,425,0
|
|
20230609,193000,147796757,425,425,425,425,0
|
|
20230609,192900,147796757,425,425,425,425,0
|
|
20230609,192800,147796757,425,425,425,425,0
|
|
20230609,192700,147796757,425,425,425,425,0
|
|
20230609,192600,147796757,425,425,425,425,0
|
|
20230609,192500,147796757,425,425,425,425,0
|
|
20230609,192400,147796757,425,425,425,425,0
|
|
20230609,192300,147796757,425,425,425,425,0
|
|
20230609,192200,147796757,425,425,425,425,0
|
|
20230609,192100,147796757,425,425,425,425,0
|
|
20230609,192000,147796757,425,425,425,425,0
|
|
20230609,191900,147796757,425,425,425,425,0
|
|
20230609,191800,147796757,425,425,425,425,0
|
|
20230609,191700,147796757,425,425,425,425,0
|
|
20230609,191600,147796757,425,425,425,425,0
|
|
20230609,191500,147796757,425,425,425,425,423
|
|
20230609,191400,147796757,425,425,425,425,0
|
|
20230609,191300,147796757,425,425,425,425,0
|
|
20230609,191200,147796757,425,425,425,425,0
|
|
20230609,191100,147796757,425,425,425,425,0
|
|
20230609,191000,147796757,425,425,425,425,0
|
|
20230609,190900,147796757,425,425,425,425,0
|
|
20230609,190800,147796757,425,425,425,425,0
|
|
20230609,190700,147796757,425,425,425,425,0
|
|
20230609,190600,147796757,425,425,425,425,0
|
|
20230609,190500,147796757,425,425,425,425,0
|
|
20230609,190400,147796757,425,425,425,425,0
|
|
20230609,190300,147796757,425,425,425,425,0
|
|
20230609,190200,147796757,425,425,425,425,0
|
|
20230609,190100,147796757,425,425,425,425,0
|
|
20230609,190000,147796757,425,425,425,425,0
|
|
20230609,185900,147796757,425,425,425,425,0
|
|
20230609,185800,147796757,425,425,425,425,0
|
|
20230609,185700,147796757,425,425,425,425,0
|
|
20230609,185600,147796757,425,425,425,425,0
|
|
20230609,185500,147796757,425,425,425,425,0
|
|
20230609,185400,147796757,425,425,425,425,0
|
|
20230609,185300,147796757,425,425,425,425,0
|
|
20230609,185200,147796757,425,425,425,425,0
|
|
20230609,185100,147796757,425,425,425,425,0
|
|
20230609,185000,147796757,425,425,425,425,0
|
|
20230609,184900,147796757,425,425,425,425,0
|
|
20230609,184800,147796757,425,425,425,425,0
|
|
20230609,184700,147796757,425,425,425,425,0
|
|
20230609,184600,147796757,425,425,425,425,0
|
|
20230609,184500,147796757,425,425,425,425,423
|
|
20230609,184400,147796757,425,425,425,425,0
|
|
20230609,184300,147796757,425,425,425,425,0
|
|
20230609,184200,147796757,425,425,425,425,0
|
|
20230609,184100,147796757,425,425,425,425,0
|
|
20230609,184000,147796757,425,425,425,425,0
|
|
20230609,183900,147796757,425,425,425,425,0
|
|
20230609,183800,147796757,425,425,425,425,0
|
|
20230609,183700,147796757,425,425,425,425,0
|
|
20230609,183600,147796757,425,425,425,425,0
|
|
20230609,183500,147796757,425,425,425,425,0
|
|
20230609,183400,147796757,425,425,425,425,0
|
|
20230609,183300,147796757,425,425,425,425,0
|
|
20230609,183200,147796757,425,425,425,425,0
|
|
20230609,183100,147796757,425,425,425,425,0
|
|
20230609,183000,147796757,425,425,425,425,0
|
|
20230609,182900,147796757,425,425,425,425,0
|
|
20230609,182800,147796757,425,425,425,425,0
|
|
20230609,182700,147796757,425,425,425,425,0
|
|
20230609,182600,147796757,425,425,425,425,0
|
|
20230609,182500,147796757,425,425,425,425,0
|
|
20230609,182400,147796757,425,425,425,425,0
|
|
20230609,182300,147796757,425,425,425,425,0
|
|
20230609,182200,147796757,425,425,425,425,0
|
|
20230609,182100,147796757,425,425,425,425,0
|
|
20230609,182000,147796757,425,425,425,425,0
|
|
20230609,181900,147796757,425,425,425,425,0
|
|
20230609,181800,147796757,425,425,425,425,0
|
|
20230609,181700,147796757,425,425,425,425,0
|
|
20230609,181600,147796757,425,425,425,425,0
|
|
20230609,181500,147796757,425,425,425,425,423
|
|
20230609,181400,147796757,425,425,425,425,0
|
|
20230609,181300,147796757,425,425,425,425,0
|
|
20230609,181200,147796757,425,425,425,425,0
|
|
20230609,181100,147796757,425,425,425,425,0
|
|
20230609,181000,147796757,425,425,425,425,0
|
|
20230609,180900,147796757,425,425,425,425,0
|
|
20230609,180800,147796757,425,425,425,425,0
|
|
20230609,180700,147796757,425,425,425,425,0
|
|
20230609,180600,147796757,425,425,425,425,0
|
|
20230609,180500,147796757,425,425,425,425,0
|
|
20230609,180400,147796757,425,425,425,425,0
|
|
20230609,180300,147796757,425,425,425,425,0
|
|
20230609,180200,147796757,425,425,425,425,0
|
|
20230609,180100,147796757,425,425,425,425,0
|
|
20230609,180000,147796757,425,425,425,425,0
|
|
20230609,175900,147796757,425,425,425,425,0
|
|
20230609,175800,147796757,425,425,425,425,0
|
|
20230609,175700,147796757,425,425,425,425,0
|
|
20230609,175600,147796757,425,425,425,425,0
|
|
20230609,175500,147796757,425,425,425,425,0
|
|
20230609,175400,147796757,425,425,425,425,0
|
|
20230609,175300,147796757,425,425,425,425,0
|
|
20230609,175200,147796757,425,425,425,425,0
|
|
20230609,175100,147796757,425,425,425,425,0
|
|
20230609,175000,147796757,425,425,425,425,0
|
|
20230609,174900,147796757,425,425,425,425,0
|
|
20230609,174800,147796757,425,425,425,425,0
|
|
20230609,174700,147796757,425,425,425,425,0
|
|
20230609,174600,147796757,425,425,425,425,0
|
|
20230609,174500,147796757,425,425,425,425,423
|
|
20230609,174400,147796757,425,425,425,425,0
|
|
20230609,174300,147796757,425,425,425,425,0
|
|
20230609,174200,147796757,425,425,425,425,0
|
|
20230609,174100,147796757,425,425,425,425,0
|
|
20230609,174000,147796757,425,425,425,425,0
|
|
20230609,173900,147796757,425,425,425,425,0
|
|
20230609,173800,147796757,425,425,425,425,0
|
|
20230609,173700,147796757,425,425,425,425,0
|
|
20230609,173600,147796757,425,425,425,425,0
|
|
20230609,173500,147796757,425,425,425,425,0
|
|
20230609,173400,147796757,425,425,425,425,0
|
|
20230609,173300,147796757,425,425,425,425,0
|
|
20230609,173200,147796757,425,425,425,425,0
|
|
20230609,173100,147796757,425,425,425,425,0
|
|
20230609,173000,147796757,425,425,425,425,0
|
|
20230609,172900,147796757,425,425,425,425,0
|
|
20230609,172800,147796757,425,425,425,425,0
|
|
20230609,172700,147796757,425,425,425,425,0
|
|
20230609,172600,147796757,425,425,425,425,0
|
|
20230609,172500,147796757,425,425,425,425,0
|
|
20230609,172400,147796757,425,425,425,425,0
|
|
20230609,172300,147796757,425,425,425,425,0
|
|
20230609,172200,147796757,425,425,425,425,0
|
|
20230609,172100,147796757,425,425,425,425,0
|
|
20230609,172000,147796757,425,425,425,425,0
|
|
20230609,171900,147796757,425,425,425,425,0
|
|
20230609,171800,147796757,425,425,425,425,0
|
|
20230609,171700,147796757,425,425,425,425,0
|
|
20230609,171600,147796757,425,425,425,425,0
|
|
20230609,171500,147796757,425,425,425,425,423
|
|
20230609,171400,147796757,425,425,425,425,0
|
|
20230609,171300,147796757,425,425,425,425,0
|
|
20230609,171200,147796757,425,425,425,425,0
|
|
20230609,171100,147796757,425,425,425,425,0
|
|
20230609,171000,147796757,425,425,425,425,0
|
|
20230609,170900,147796757,425,425,425,425,0
|
|
20230609,170800,147796757,425,425,425,425,0
|
|
20230609,170700,147796757,425,425,425,425,0
|
|
20230609,170600,147796757,425,425,425,425,0
|
|
20230609,170500,147796757,425,425,425,425,0
|
|
20230609,170400,147796757,425,425,425,425,0
|
|
20230609,170300,147796757,425,425,425,425,0
|
|
20230609,170200,147796757,425,425,425,425,0
|
|
20230609,170100,147796757,425,425,425,425,0
|
|
20230609,170000,147796757,425,425,425,425,0
|
|
20230609,165900,147796757,425,425,425,425,0
|
|
20230609,165800,147796757,425,425,425,425,0
|
|
20230609,165700,147796757,425,425,425,425,0
|
|
20230609,165600,147796757,425,425,425,425,0
|
|
20230609,165500,147796757,425,425,425,425,0
|
|
20230609,165400,147796757,425,425,425,425,0
|
|
20230609,165300,147796757,425,425,425,425,0
|
|
20230609,165200,147796757,425,425,425,425,0
|
|
20230609,165100,147796757,425,425,425,425,0
|
|
20230609,165000,147796757,425,425,425,425,0
|
|
20230609,164900,147796757,425,425,425,425,0
|
|
20230609,164800,147796757,425,425,425,425,0
|
|
20230609,164700,147796757,425,425,425,425,0
|
|
20230609,164600,147796757,425,425,425,425,0
|
|
20230609,164500,147796757,425,425,425,425,423
|
|
20230609,164400,147796757,425,425,425,425,0
|
|
20230609,164300,147796757,425,425,425,425,0
|
|
20230609,164200,147796757,425,425,425,425,0
|
|
20230609,164100,147796757,425,425,425,425,0
|
|
20230609,164000,147796757,425,425,425,425,0
|
|
20230609,163900,147796757,425,425,425,425,0
|
|
20230609,163800,147796757,425,425,425,425,0
|
|
20230609,163700,147796757,425,425,425,425,0
|
|
20230609,163600,147796757,425,425,425,425,0
|
|
20230609,163500,147796757,425,425,425,425,0
|
|
20230609,163400,147796757,425,425,425,425,0
|
|
20230609,163300,147796757,425,425,425,425,0
|
|
20230609,163200,147796757,425,425,425,425,0
|
|
20230609,163100,147796757,425,425,425,425,0
|
|
20230609,163000,147796757,425,425,425,425,0
|
|
20230609,162900,147796757,425,425,425,425,0
|
|
20230609,162800,147796757,425,425,425,425,0
|
|
20230609,162700,147796757,425,425,425,425,0
|
|
20230609,162600,147796757,425,425,425,425,0
|
|
20230609,162500,147796757,425,425,425,425,0
|
|
20230609,162400,147796757,425,425,425,425,0
|
|
20230609,162300,147796757,425,425,425,425,0
|
|
20230609,162200,147796757,425,425,425,425,0
|
|
20230609,162100,147796757,425,425,425,425,0
|
|
20230609,162000,147796757,425,425,425,425,0
|
|
20230609,161900,147796757,425,425,425,425,0
|
|
20230609,161800,147796757,425,425,425,425,0
|
|
20230609,161700,147796757,425,425,425,425,0
|
|
20230609,161600,147796757,425,425,425,425,0
|
|
20230609,161500,147796757,425,425,425,425,423
|
|
20230609,161400,147796757,425,425,425,425,0
|
|
20230609,161300,147796757,425,425,425,425,0
|
|
20230609,161200,147796757,425,425,425,425,0
|
|
20230609,161100,147796757,425,425,425,425,0
|
|
20230609,161000,147796757,425,425,425,425,0
|
|
20230609,160900,147796757,425,425,425,425,0
|
|
20230609,160800,147796757,425,425,425,425,0
|
|
20230609,160700,147796757,425,425,425,425,0
|
|
20230609,160600,147796757,425,425,425,425,0
|
|
20230609,160500,147796757,425,425,425,425,0
|
|
20230609,160400,147796757,425,425,425,425,0
|
|
20230609,160300,147796757,425,425,425,425,0
|
|
20230609,160200,147796757,425,425,425,425,0
|
|
20230609,160100,147796757,425,425,425,425,0
|
|
20230609,160000,147796757,425,425,425,425,0
|
|
20230609,155900,147796757,425,425,425,425,0
|
|
20230609,155800,147796757,425,425,425,425,0
|
|
20230609,155700,147796757,425,425,425,425,0
|
|
20230609,155600,147796757,425,425,425,425,0
|
|
20230609,155500,147796757,425,425,425,425,0
|
|
20230609,155400,147796757,425,425,425,425,0
|
|
20230609,155300,147796757,425,425,425,425,0
|
|
20230609,155200,147796757,425,425,425,425,0
|
|
20230609,155100,147796757,425,425,425,425,0
|
|
20230609,155000,147796757,425,425,425,425,0
|
|
20230609,154900,147796757,425,425,425,425,0
|
|
20230609,154800,147796757,425,425,425,425,0
|
|
20230609,154700,147796757,425,425,425,425,0
|
|
20230609,154600,147796757,425,425,425,425,0
|
|
20230609,154500,147796757,425,425,425,425,423
|
|
20230609,154400,147796757,425,425,425,425,0
|
|
20230609,154300,147796757,425,425,425,425,0
|
|
20230609,154200,147796757,425,425,425,425,0
|
|
20230609,154100,147796757,425,425,425,425,0
|
|
20230609,154000,147796757,425,425,425,425,0
|
|
20230609,153900,147796757,425,425,425,425,0
|
|
20230609,153800,147796757,425,425,425,425,0
|
|
20230609,153700,147796757,425,425,425,425,0
|
|
20230609,153600,147796757,425,425,425,425,0
|
|
20230609,153500,147796757,425,425,425,425,0
|
|
20230609,153400,147796757,425,425,425,425,0
|
|
20230609,153300,147796757,425,425,425,425,0
|
|
20230609,153200,147796757,425,425,425,425,0
|
|
20230609,153100,147796757,425,425,425,425,0
|
|
20230609,153000,147796757,425,425,425,425,423
|
|
20230609,152900,147616982,423,423,423,423,0
|
|
20230609,152800,147616982,423,423,423,423,0
|
|
20230609,152700,147616982,423,423,423,423,0
|
|
20230609,152600,147616982,423,423,423,423,0
|
|
20230609,152500,147616982,423,423,423,423,0
|
|
20230609,152400,147616982,423,423,423,423,0
|
|
20230609,152300,147616982,423,423,423,423,0
|
|
20230609,152200,147616982,423,423,423,423,0
|
|
20230609,152100,147616982,423,423,423,423,0
|
|
20230609,152000,147616982,423,423,423,423,0
|
|
20230609,151900,147616982,423,423,423,423,0
|
|
20230609,151800,147616982,423,423,423,421,64
|
|
20230609,151700,147589986,423,421,423,421,111
|
|
20230609,151600,147543183,421,421,423,421,85
|
|
20230609,151500,147507396,423,423,423,421,94
|
|
20230609,151400,147467782,421,421,423,421,222
|
|
20230609,151300,147374024,421,421,423,421,160
|
|
20230609,151200,147306568,423,421,423,421,77
|
|
20230609,151100,147274149,421,423,423,421,77
|
|
20230609,151000,147241728,421,421,423,421,30077
|
|
20230609,150900,134579309,421,421,423,421,114
|
|
20230609,150800,134531313,423,421,423,421,567
|
|
20230609,150700,134292602,423,421,423,421,128
|
|
20230609,150600,134238608,421,421,423,421,103
|
|
20230609,150500,134195243,422,421,422,421,49
|
|
20230609,150400,134174603,421,423,423,421,114
|
|
20230609,150300,134126607,421,421,423,421,6598
|
|
20230609,150200,131348847,421,421,423,421,2303
|
|
20230609,150100,130379280,423,421,423,421,76
|
|
20230609,150000,130347282,421,421,421,421,111
|
|
20230609,145900,130300551,421,421,423,421,77
|
|
20230609,145800,130268132,423,421,423,421,95
|
|
20230609,145700,130228099,422,421,422,421,5052
|
|
20230609,145600,128096231,421,421,421,421,75
|
|
20230609,145500,128064656,421,421,421,421,113
|
|
20230609,145400,128017083,421,422,422,421,96
|
|
20230609,145300,127976647,421,421,421,421,75
|
|
20230609,145200,127945072,421,422,422,421,78
|
|
20230609,145100,127912232,421,421,421,421,114
|
|
20230609,145000,127864238,422,420,422,420,18928
|
|
20230609,144900,119895586,421,421,422,421,40626
|
|
20230609,144800,102792039,421,421,421,421,76
|
|
20230609,144700,102760043,422,422,422,422,14248
|
|
20230609,144600,96747387,422,422,423,422,113
|
|
20230609,144500,96699700,422,422,422,422,76
|
|
20230609,144400,96667628,422,422,422,422,75
|
|
20230609,144300,96635978,422,422,422,422,75
|
|
20230609,144200,96604328,422,422,422,422,1213
|
|
20230609,144100,96092442,423,422,423,422,75
|
|
20230609,144000,96060791,422,422,422,422,75
|
|
20230609,143900,96029141,422,422,422,422,19352
|
|
20230609,143800,87862597,421,421,421,421,112
|
|
20230609,143700,87815445,421,421,421,421,76
|
|
20230609,143600,87783449,421,421,421,421,82
|
|
20230609,143500,87748927,421,423,423,421,586
|
|
20230609,143400,87502215,423,423,423,421,89
|
|
20230609,143300,87464732,421,421,421,421,82
|
|
20230609,143200,87430210,421,421,421,421,83
|
|
20230609,143100,87395267,422,422,422,422,3142
|
|
20230609,143000,86069343,422,422,423,422,220
|
|
20230609,142900,85976448,423,423,423,423,38
|
|
20230609,142800,85960374,423,423,423,423,99
|
|
20230609,142700,85918497,424,424,424,424,0
|
|
20230609,142600,85918497,424,424,424,424,0
|
|
20230609,142500,85918497,424,424,424,424,0
|
|
20230609,142400,85918497,424,424,424,424,0
|
|
20230609,142300,85918497,424,424,424,424,0
|
|
20230609,142200,85918497,424,424,424,424,0
|
|
20230609,142100,85918497,424,424,424,424,0
|
|
20230609,142000,85918497,424,424,424,424,0
|
|
20230609,141900,85918497,424,424,424,424,0
|
|
20230609,141800,85918497,424,424,424,424,0
|
|
20230609,141700,85918497,424,424,424,424,0
|
|
20230609,141600,85918497,424,424,424,424,0
|
|
20230609,141500,85918497,424,424,424,424,0
|
|
20230609,141400,85918497,424,424,424,424,0
|
|
20230609,141300,85918497,424,424,424,424,0
|
|
20230609,141200,85918497,424,424,424,424,1
|
|
20230609,141100,85918073,423,423,423,423,0
|
|
20230609,141000,85918073,423,423,423,423,0
|
|
20230609,140900,85918073,423,423,423,423,0
|
|
20230609,140800,85918073,423,423,423,423,0
|
|
20230609,140700,85918073,423,423,423,423,0
|
|
20230609,140600,85918073,423,423,423,423,1035
|
|
20230609,140500,85480268,424,424,424,424,0
|
|
20230609,140400,85480268,424,424,424,424,1
|
|
20230609,140300,85479844,423,423,423,423,23709
|
|
20230609,140200,75450937,423,422,423,422,2501
|
|
20230609,140100,74395514,423,423,423,423,0
|
|
20230609,140000,74395514,423,423,423,423,1
|
|
20230609,135900,74395091,422,422,422,422,1
|
|
20230609,135800,74394669,422,422,422,422,5100
|
|
20230609,135700,72242469,422,422,422,422,0
|
|
20230609,135600,72242469,422,422,422,422,0
|
|
20230609,135500,72242469,422,422,422,422,0
|
|
20230609,135400,72242469,422,422,422,422,0
|
|
20230609,135300,72242469,422,422,422,422,0
|
|
20230609,135200,72242469,422,422,422,422,0
|
|
20230609,135100,72242469,422,422,422,422,0
|
|
20230609,135000,72242469,422,422,422,422,0
|
|
20230609,134900,72242469,422,422,422,422,4000
|
|
20230609,134800,70554469,422,422,422,422,0
|
|
20230609,134700,70554469,422,422,422,422,0
|
|
20230609,134600,70554469,422,422,422,422,100
|
|
20230609,134500,70512269,422,422,422,422,0
|
|
20230609,134400,70512269,422,422,422,422,0
|
|
20230609,134300,70512269,422,422,422,422,0
|
|
20230609,134200,70512269,422,422,422,422,0
|
|
20230609,134100,70512269,422,422,422,422,0
|
|
20230609,134000,70512269,422,422,422,422,16
|
|
20230609,133900,70505517,423,423,423,423,0
|
|
20230609,133800,70505517,423,423,423,423,0
|
|
20230609,133700,70505517,423,423,423,423,26
|
|
20230609,133600,70494519,423,423,423,423,0
|
|
20230609,133500,70494519,423,423,423,423,0
|
|
20230609,133400,70494519,423,423,423,423,22
|
|
20230609,133300,70485213,424,424,424,424,0
|
|
20230609,133200,70485213,424,424,424,424,0
|
|
20230609,133100,70485213,424,424,424,424,0
|
|
20230609,133000,70485213,424,424,424,424,0
|
|
20230609,132900,70485213,424,424,424,424,1
|
|
20230609,132800,70484789,425,425,425,425,0
|
|
20230609,132700,70484789,425,425,425,425,0
|
|
20230609,132600,70484789,425,425,425,425,0
|
|
20230609,132500,70484789,425,425,425,425,0
|
|
20230609,132400,70484789,425,425,425,425,0
|
|
20230609,132300,70484789,425,425,425,425,0
|
|
20230609,132200,70484789,425,425,425,425,0
|
|
20230609,132100,70484789,425,425,425,425,0
|
|
20230609,132000,70484789,425,425,425,425,0
|
|
20230609,131900,70484789,425,425,425,425,0
|
|
20230609,131800,70484789,425,424,425,424,10000
|
|
20230609,131700,66242823,424,423,424,423,203
|
|
20230609,131600,66156952,425,423,425,423,10000
|
|
20230609,131500,61919270,422,422,422,422,0
|
|
20230609,131400,61919270,422,422,422,422,0
|
|
20230609,131300,61919270,422,422,422,422,0
|
|
20230609,131200,61919270,422,422,422,422,0
|
|
20230609,131100,61919270,422,422,422,422,5000
|
|
20230609,131000,59809270,422,422,422,422,0
|
|
20230609,130900,59809270,422,422,422,422,2
|
|
20230609,130800,59808426,421,421,421,421,0
|
|
20230609,130700,59808426,421,421,421,421,28352
|
|
20230609,130600,47872234,421,421,421,421,0
|
|
20230609,130500,47872234,421,421,421,421,0
|
|
20230609,130400,47872234,421,421,421,421,100
|
|
20230609,130300,47830134,421,422,422,421,30238
|
|
20230609,130200,35095142,423,423,423,423,0
|
|
20230609,130100,35095142,423,423,423,423,0
|
|
20230609,130000,35095142,423,423,423,423,8
|
|
20230609,125900,35091758,422,422,422,422,10
|
|
20230609,125800,35087538,422,422,422,422,0
|
|
20230609,125700,35087538,422,422,422,422,424
|
|
20230609,125600,34908610,422,422,422,422,0
|
|
20230609,125500,34908610,422,422,422,422,0
|
|
20230609,125400,34908610,422,422,422,422,0
|
|
20230609,125300,34908610,422,422,422,422,0
|
|
20230609,125200,34908610,422,422,422,422,10
|
|
20230609,125100,34904390,422,422,422,422,3
|
|
20230609,125000,34903124,422,422,422,422,0
|
|
20230609,124900,34903124,422,422,422,422,0
|
|
20230609,124800,34903124,422,422,422,422,0
|
|
20230609,124700,34903124,422,422,422,422,0
|
|
20230609,124600,34903124,422,422,422,422,0
|
|
20230609,124500,34903124,422,422,422,422,13
|
|
20230609,124400,34897638,423,423,423,423,0
|
|
20230609,124300,34897638,423,423,423,423,0
|
|
20230609,124200,34897638,423,423,423,423,4
|
|
20230609,124100,34895946,422,422,422,422,0
|
|
20230609,124000,34895946,422,422,422,422,3000
|
|
20230609,123900,33629946,422,422,422,422,0
|
|
20230609,123800,33629946,422,423,423,422,302
|
|
20230609,123700,33502500,423,423,423,423,0
|
|
20230609,123600,33502500,423,423,423,423,0
|
|
20230609,123500,33502500,423,423,423,423,0
|
|
20230609,123400,33502500,423,423,423,423,0
|
|
20230609,123300,33502500,423,423,423,423,5
|
|
20230609,123200,33500385,423,423,423,423,2
|
|
20230609,123100,33499539,423,423,423,423,0
|
|
20230609,123000,33499539,423,423,423,423,0
|
|
20230609,122900,33499539,423,423,423,423,400
|
|
20230609,122800,33330339,423,423,423,423,0
|
|
20230609,122700,33330339,423,423,423,423,2
|
|
20230609,122600,33329493,423,423,423,423,85
|
|
20230609,122500,33293538,423,423,423,423,0
|
|
20230609,122400,33293538,423,423,423,423,0
|
|
20230609,122300,33293538,423,423,423,423,81
|
|
20230609,122200,33259275,423,423,423,423,0
|
|
20230609,122100,33259275,423,423,423,423,0
|
|
20230609,122000,33259275,423,423,423,423,0
|
|
20230609,121900,33259275,423,423,423,423,0
|
|
20230609,121800,33259275,423,423,423,423,24
|
|
20230609,121700,33249123,423,423,423,423,0
|
|
20230609,121600,33249123,423,423,423,423,0
|
|
20230609,121500,33249123,423,423,423,423,0
|
|
20230609,121400,33249123,423,423,423,423,0
|
|
20230609,121300,33249123,423,423,423,423,0
|
|
20230609,121200,33249123,423,423,423,423,0
|
|
20230609,121100,33249123,423,423,423,423,0
|
|
20230609,121000,33249123,423,423,423,423,0
|
|
20230609,120900,33249123,423,423,423,423,0
|
|
20230609,120800,33249123,423,423,423,423,0
|
|
20230609,120700,33249123,423,423,423,423,0
|
|
20230609,120600,33249123,423,423,423,423,1000
|
|
20230609,120500,32826123,422,422,422,422,0
|
|
20230609,120400,32826123,422,422,422,422,0
|
|
20230609,120300,32826123,422,422,422,422,0
|
|
20230609,120200,32826123,422,422,422,422,0
|
|
20230609,120100,32826123,422,422,422,422,1500
|
|
20230609,120000,32193123,423,423,423,423,0
|
|
20230609,115900,32193123,423,423,423,423,95
|
|
20230609,115800,32152938,423,423,423,423,0
|
|
20230609,115700,32152938,423,423,423,423,0
|
|
20230609,115600,32152938,423,423,423,423,0
|
|
20230609,115500,32152938,423,423,423,423,1
|
|
20230609,115400,32152515,422,422,422,422,2621
|
|
20230609,115300,31046453,422,422,422,422,0
|
|
20230609,115200,31046453,422,422,422,422,5000
|
|
20230609,115100,28936453,422,422,422,422,3
|
|
20230609,115000,28935187,423,423,423,423,0
|
|
20230609,114900,28935187,423,423,423,423,0
|
|
20230609,114800,28935187,423,423,423,423,0
|
|
20230609,114700,28935187,423,423,423,423,0
|
|
20230609,114600,28935187,423,423,423,423,0
|
|
20230609,114500,28935187,423,423,423,423,61
|
|
20230609,114400,28909384,422,422,422,422,0
|
|
20230609,114300,28909384,422,422,422,422,0
|
|
20230609,114200,28909384,422,422,422,422,153
|
|
20230609,114100,28844818,422,422,422,422,0
|
|
20230609,114000,28844818,422,422,422,422,4000
|
|
20230609,113900,27156818,421,421,421,421,0
|
|
20230609,113800,27156818,421,421,421,421,0
|
|
20230609,113700,27156818,421,421,421,421,0
|
|
20230609,113600,27156818,421,422,422,421,18379
|
|
20230609,113500,19408934,422,422,422,422,0
|
|
20230609,113400,19408934,422,422,422,422,0
|
|
20230609,113300,19408934,422,422,422,422,0
|
|
20230609,113200,19408934,422,422,422,422,0
|
|
20230609,113100,19408934,422,422,422,422,0
|
|
20230609,113000,19408934,422,422,422,422,0
|
|
20230609,112900,19408934,422,422,422,422,393
|
|
20230609,112800,19243088,422,422,422,422,66
|
|
20230609,112700,19215236,421,422,422,421,1000
|
|
20230609,112600,18793730,422,422,422,422,0
|
|
20230609,112500,18793730,422,422,422,422,92
|
|
20230609,112400,18754906,423,423,423,423,0
|
|
20230609,112300,18754906,423,423,423,423,0
|
|
20230609,112200,18754906,423,423,423,423,2
|
|
20230609,112100,18754060,423,423,423,423,1
|
|
20230609,112000,18753637,423,423,423,423,0
|
|
20230609,111900,18753637,423,423,423,423,0
|
|
20230609,111800,18753637,423,423,423,423,0
|
|
20230609,111700,18753637,423,423,423,423,423
|
|
20230609,111600,18574708,422,422,422,422,167
|
|
20230609,111500,18504234,421,421,421,421,0
|
|
20230609,111400,18504234,421,423,423,421,2504
|
|
20230609,111300,17448050,423,423,423,423,3
|
|
20230609,111200,17446781,421,421,421,421,0
|
|
20230609,111100,17446781,421,421,421,421,0
|
|
20230609,111000,17446781,421,421,421,421,0
|
|
20230609,110900,17446781,421,421,421,421,10
|
|
20230609,110800,17442571,421,421,421,421,11
|
|
20230609,110700,17437940,423,423,423,423,0
|
|
20230609,110600,17437940,423,423,423,423,0
|
|
20230609,110500,17437940,423,423,423,423,0
|
|
20230609,110400,17437940,423,423,423,423,0
|
|
20230609,110300,17437940,423,423,423,423,0
|
|
20230609,110200,17437940,423,423,423,423,1
|
|
20230609,110100,17437517,423,423,423,423,0
|
|
20230609,110000,17437517,423,423,423,423,1
|
|
20230609,105900,17437094,423,423,423,423,0
|
|
20230609,105800,17437094,423,423,423,423,15000
|
|
20230609,105700,11092094,422,422,422,422,0
|
|
20230609,105600,11092094,422,422,422,422,217
|
|
20230609,105500,11000520,423,423,423,423,0
|
|
20230609,105400,11000520,423,423,423,423,0
|
|
20230609,105300,11000520,423,423,423,423,150
|
|
20230609,105200,10937070,422,422,422,422,0
|
|
20230609,105100,10937070,422,422,422,422,6
|
|
20230609,105000,10934538,422,422,422,422,300
|
|
20230609,104900,10807938,421,421,421,421,1
|
|
20230609,104800,10807517,422,422,422,422,2
|
|
20230609,104700,10806673,422,422,422,422,1
|
|
20230609,104600,10806251,421,422,422,421,1425
|
|
20230609,104500,10206137,423,423,423,423,0
|
|
20230609,104400,10206137,423,423,423,423,0
|
|
20230609,104300,10206137,423,423,423,423,0
|
|
20230609,104200,10206137,423,423,423,423,1
|
|
20230609,104100,10205714,423,423,423,423,0
|
|
20230609,104000,10205714,423,423,423,423,0
|
|
20230609,103900,10205714,423,423,423,423,0
|
|
20230609,103800,10205714,423,423,423,423,0
|
|
20230609,103700,10205714,423,423,423,423,0
|
|
20230609,103600,10205714,423,423,423,423,0
|
|
20230609,103500,10205714,423,423,423,423,1
|
|
20230609,103400,10205291,422,422,422,422,0
|
|
20230609,103300,10205291,422,422,422,422,0
|
|
20230609,103200,10205291,422,422,422,422,0
|
|
20230609,103100,10205291,422,422,422,422,0
|
|
20230609,103000,10205291,422,422,422,422,0
|
|
20230609,102900,10205291,422,422,422,422,0
|
|
20230609,102800,10205291,422,422,422,422,5292
|
|
20230609,102700,7972067,422,422,422,422,0
|
|
20230609,102600,7972067,422,422,422,422,4
|
|
20230609,102500,7970379,422,422,422,422,2
|
|
20230609,102400,7969535,422,422,422,422,0
|
|
20230609,102300,7969535,422,422,422,422,0
|
|
20230609,102200,7969535,422,422,422,422,11
|
|
20230609,102100,7964893,422,422,422,422,0
|
|
20230609,102000,7964893,422,422,422,422,0
|
|
20230609,101900,7964893,422,422,422,422,3
|
|
20230609,101800,7963627,422,422,422,422,50
|
|
20230609,101700,7942527,422,422,422,422,10
|
|
20230609,101600,7938307,422,422,422,422,0
|
|
20230609,101500,7938307,422,422,422,422,0
|
|
20230609,101400,7938307,422,422,422,422,0
|
|
20230609,101300,7938307,422,422,422,422,1
|
|
20230609,101200,7937885,422,422,422,422,0
|
|
20230609,101100,7937885,422,422,422,422,0
|
|
20230609,101000,7937885,422,422,422,422,1653
|
|
20230609,100900,7240319,422,422,422,422,0
|
|
20230609,100800,7240319,422,422,422,422,0
|
|
20230609,100700,7240319,422,422,422,422,0
|
|
20230609,100600,7240319,422,422,422,422,0
|
|
20230609,100500,7240319,422,422,422,422,386
|
|
20230609,100400,7077427,423,423,423,423,1
|
|
20230609,100300,7077004,423,423,423,423,1
|
|
20230609,100200,7076581,423,423,423,423,1
|
|
20230609,100100,7076158,423,423,423,423,13
|
|
20230609,100000,7070659,422,422,422,422,0
|
|
20230609,095900,7070659,422,423,423,422,4064
|
|
20230609,095800,5355648,422,422,422,422,0
|
|
20230609,095700,5355648,422,422,422,422,0
|
|
20230609,095600,5355648,422,422,422,422,0
|
|
20230609,095500,5355648,422,422,422,422,3020
|
|
20230609,095400,4081208,424,424,424,424,0
|
|
20230609,095300,4081208,424,424,424,424,0
|
|
20230609,095200,4081208,424,424,424,424,0
|
|
20230609,095100,4081208,424,424,424,424,0
|
|
20230609,095000,4081208,424,424,424,424,0
|
|
20230609,094900,4081208,424,424,424,424,0
|
|
20230609,094800,4081208,424,424,424,424,100
|
|
20230609,094700,4038808,424,424,424,424,0
|
|
20230609,094600,4038808,424,424,424,424,0
|
|
20230609,094500,4038808,424,424,424,424,0
|
|
20230609,094400,4038808,424,424,424,424,2
|
|
20230609,094300,4037960,422,422,422,422,0
|
|
20230609,094200,4037960,422,422,422,422,0
|
|
20230609,094100,4037960,422,422,422,422,0
|
|
20230609,094000,4037960,422,422,422,422,0
|
|
20230609,093900,4037960,422,423,423,422,2683
|
|
20230609,093800,2905630,424,424,424,424,13
|
|
20230609,093700,2900118,423,424,424,423,2
|
|
20230609,093600,2899271,424,424,424,424,22
|
|
20230609,093500,2889943,424,424,424,424,3
|
|
20230609,093400,2888671,424,424,424,424,0
|
|
20230609,093300,2888671,424,424,424,424,5
|
|
20230609,093200,2886551,423,423,423,423,0
|
|
20230609,093100,2886551,423,424,424,423,15
|
|
20230609,093000,2880205,424,424,424,424,0
|
|
20230609,092900,2880205,424,424,424,424,1
|
|
20230609,092800,2879781,424,424,424,424,11
|
|
20230609,092700,2875117,422,422,422,422,0
|
|
20230609,092600,2875117,422,424,424,422,3
|
|
20230609,092500,2873849,424,422,424,422,70
|
|
20230609,092400,2844238,423,422,423,422,3
|
|
20230609,092300,2842971,423,423,423,423,16
|
|
20230609,092200,2836203,423,423,423,423,368
|
|
20230609,092100,2680539,423,423,423,423,1
|
|
20230609,092000,2680116,423,421,423,421,668
|
|
20230609,091900,2398211,422,422,422,422,233
|
|
20230609,091800,2299885,422,422,422,422,46
|
|
20230609,091700,2280473,422,422,422,422,8
|
|
20230609,091600,2277097,423,423,423,423,4
|
|
20230609,091500,2275405,423,422,423,422,93
|
|
20230609,091400,2236135,421,421,421,421,1
|
|
20230609,091300,2235714,421,421,421,421,0
|
|
20230609,091200,2235714,421,421,421,421,1
|
|
20230609,091100,2235293,421,421,421,421,106
|
|
20230609,091000,2190667,421,421,421,421,1
|
|
20230609,090900,2190246,422,422,422,422,90
|
|
20230609,090800,2152266,422,422,422,422,0
|
|
20230609,090700,2152266,422,422,422,422,1
|
|
20230609,090600,2151844,422,423,423,422,6
|
|
20230609,090500,2149311,423,423,423,423,0
|
|
20230609,090400,2149311,423,423,423,423,0
|
|
20230609,090300,2149311,423,422,423,422,102
|
|
20230609,090200,2106266,421,421,421,421,0
|
|
20230609,090100,2106266,421,421,421,421,5000
|
|
20230609,090000,1266,424,421,424,421,3
|