688 lines
29 KiB
CSV
688 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202500,89311903,408,408,408,408,9103
|
|
20230619,202400,89311903,408,408,408,408,0
|
|
20230619,202300,89311903,408,408,408,408,0
|
|
20230619,202200,89311903,408,408,408,408,0
|
|
20230619,202100,89311903,408,408,408,408,0
|
|
20230619,202000,89311903,408,408,408,408,0
|
|
20230619,201900,89311903,408,408,408,408,0
|
|
20230619,201800,89311903,408,408,408,408,0
|
|
20230619,201700,89311903,408,408,408,408,0
|
|
20230619,201600,89311903,408,408,408,408,0
|
|
20230619,201500,89311903,408,408,408,408,0
|
|
20230619,201400,89311903,408,408,408,408,0
|
|
20230619,201300,89311903,408,408,408,408,0
|
|
20230619,201200,89311903,408,408,408,408,0
|
|
20230619,201100,89311903,408,408,408,408,0
|
|
20230619,201000,89311903,408,408,408,408,0
|
|
20230619,200900,89311903,408,408,408,408,0
|
|
20230619,200800,89311903,408,408,408,408,0
|
|
20230619,200700,89311903,408,408,408,408,0
|
|
20230619,200600,89311903,408,408,408,408,0
|
|
20230619,200500,89311903,408,408,408,408,0
|
|
20230619,200400,89311903,408,408,408,408,0
|
|
20230619,200300,89311903,408,408,408,408,0
|
|
20230619,200200,89311903,408,408,408,408,0
|
|
20230619,200100,89311903,408,408,408,408,0
|
|
20230619,200000,89311903,408,408,408,408,0
|
|
20230619,195900,89311903,408,408,408,408,0
|
|
20230619,195800,89311903,408,408,408,408,0
|
|
20230619,195700,89311903,408,408,408,408,0
|
|
20230619,195600,89311903,408,408,408,408,0
|
|
20230619,195500,89311903,408,408,408,408,9103
|
|
20230619,195400,89311903,408,408,408,408,0
|
|
20230619,195300,89311903,408,408,408,408,0
|
|
20230619,195200,89311903,408,408,408,408,0
|
|
20230619,195100,89311903,408,408,408,408,0
|
|
20230619,195000,89311903,408,408,408,408,0
|
|
20230619,194900,89311903,408,408,408,408,0
|
|
20230619,194800,89311903,408,408,408,408,0
|
|
20230619,194700,89311903,408,408,408,408,0
|
|
20230619,194600,89311903,408,408,408,408,0
|
|
20230619,194500,89311903,408,408,408,408,0
|
|
20230619,194400,89311903,408,408,408,408,0
|
|
20230619,194300,89311903,408,408,408,408,0
|
|
20230619,194200,89311903,408,408,408,408,0
|
|
20230619,194100,89311903,408,408,408,408,0
|
|
20230619,194000,89311903,408,408,408,408,0
|
|
20230619,193900,89311903,408,408,408,408,0
|
|
20230619,193800,89311903,408,408,408,408,0
|
|
20230619,193700,89311903,408,408,408,408,0
|
|
20230619,193600,89311903,408,408,408,408,0
|
|
20230619,193500,89311903,408,408,408,408,0
|
|
20230619,193400,89311903,408,408,408,408,0
|
|
20230619,193300,89311903,408,408,408,408,0
|
|
20230619,193200,89311903,408,408,408,408,0
|
|
20230619,193100,89311903,408,408,408,408,0
|
|
20230619,193000,89311903,408,408,408,408,0
|
|
20230619,192900,89311903,408,408,408,408,0
|
|
20230619,192800,89311903,408,408,408,408,0
|
|
20230619,192700,89311903,408,408,408,408,0
|
|
20230619,192600,89311903,408,408,408,408,0
|
|
20230619,192500,89311903,408,408,408,408,9103
|
|
20230619,192400,89311903,408,408,408,408,0
|
|
20230619,192300,89311903,408,408,408,408,0
|
|
20230619,192200,89311903,408,408,408,408,0
|
|
20230619,192100,89311903,408,408,408,408,0
|
|
20230619,192000,89311903,408,408,408,408,0
|
|
20230619,191900,89311903,408,408,408,408,0
|
|
20230619,191800,89311903,408,408,408,408,0
|
|
20230619,191700,89311903,408,408,408,408,0
|
|
20230619,191600,89311903,408,408,408,408,0
|
|
20230619,191500,89311903,408,408,408,408,0
|
|
20230619,191400,89311903,408,408,408,408,0
|
|
20230619,191300,89311903,408,408,408,408,0
|
|
20230619,191200,89311903,408,408,408,408,0
|
|
20230619,191100,89311903,408,408,408,408,0
|
|
20230619,191000,89311903,408,408,408,408,0
|
|
20230619,190900,89311903,408,408,408,408,0
|
|
20230619,190800,89311903,408,408,408,408,0
|
|
20230619,190700,89311903,408,408,408,408,0
|
|
20230619,190600,89311903,408,408,408,408,0
|
|
20230619,190500,89311903,408,408,408,408,0
|
|
20230619,190400,89311903,408,408,408,408,0
|
|
20230619,190300,89311903,408,408,408,408,0
|
|
20230619,190200,89311903,408,408,408,408,0
|
|
20230619,190100,89311903,408,408,408,408,0
|
|
20230619,190000,89311903,408,408,408,408,0
|
|
20230619,185900,89311903,408,408,408,408,0
|
|
20230619,185800,89311903,408,408,408,408,0
|
|
20230619,185700,89311903,408,408,408,408,0
|
|
20230619,185600,89311903,408,408,408,408,0
|
|
20230619,185500,89311903,408,408,408,408,9103
|
|
20230619,185400,89311903,408,408,408,408,0
|
|
20230619,185300,89311903,408,408,408,408,0
|
|
20230619,185200,89311903,408,408,408,408,0
|
|
20230619,185100,89311903,408,408,408,408,0
|
|
20230619,185000,89311903,408,408,408,408,0
|
|
20230619,184900,89311903,408,408,408,408,0
|
|
20230619,184800,89311903,408,408,408,408,0
|
|
20230619,184700,89311903,408,408,408,408,0
|
|
20230619,184600,89311903,408,408,408,408,0
|
|
20230619,184500,89311903,408,408,408,408,0
|
|
20230619,184400,89311903,408,408,408,408,0
|
|
20230619,184300,89311903,408,408,408,408,0
|
|
20230619,184200,89311903,408,408,408,408,0
|
|
20230619,184100,89311903,408,408,408,408,0
|
|
20230619,184000,89311903,408,408,408,408,0
|
|
20230619,183900,89311903,408,408,408,408,0
|
|
20230619,183800,89311903,408,408,408,408,0
|
|
20230619,183700,89311903,408,408,408,408,0
|
|
20230619,183600,89311903,408,408,408,408,0
|
|
20230619,183500,89311903,408,408,408,408,0
|
|
20230619,183400,89311903,408,408,408,408,0
|
|
20230619,183300,89311903,408,408,408,408,0
|
|
20230619,183200,89311903,408,408,408,408,0
|
|
20230619,183100,89311903,408,408,408,408,0
|
|
20230619,183000,89311903,408,408,408,408,0
|
|
20230619,182900,89311903,408,408,408,408,0
|
|
20230619,182800,89311903,408,408,408,408,0
|
|
20230619,182700,89311903,408,408,408,408,0
|
|
20230619,182600,89311903,408,408,408,408,0
|
|
20230619,182500,89311903,408,408,408,408,9103
|
|
20230619,182400,89311903,408,408,408,408,0
|
|
20230619,182300,89311903,408,408,408,408,0
|
|
20230619,182200,89311903,408,408,408,408,0
|
|
20230619,182100,89311903,408,408,408,408,0
|
|
20230619,182000,89311903,408,408,408,408,0
|
|
20230619,181900,89311903,408,408,408,408,0
|
|
20230619,181800,89311903,408,408,408,408,0
|
|
20230619,181700,89311903,408,408,408,408,0
|
|
20230619,181600,89311903,408,408,408,408,0
|
|
20230619,181500,89311903,408,408,408,408,0
|
|
20230619,181400,89311903,408,408,408,408,0
|
|
20230619,181300,89311903,408,408,408,408,0
|
|
20230619,181200,89311903,408,408,408,408,0
|
|
20230619,181100,89311903,408,408,408,408,0
|
|
20230619,181000,89311903,408,408,408,408,0
|
|
20230619,180900,89311903,408,408,408,408,0
|
|
20230619,180800,89311903,408,408,408,408,0
|
|
20230619,180700,89311903,408,408,408,408,0
|
|
20230619,180600,89311903,408,408,408,408,0
|
|
20230619,180500,89311903,408,408,408,408,0
|
|
20230619,180400,89311903,408,408,408,408,0
|
|
20230619,180300,89311903,408,408,408,408,0
|
|
20230619,180200,89311903,408,408,408,408,0
|
|
20230619,180100,89311903,408,408,408,408,0
|
|
20230619,180000,89311903,408,408,408,408,0
|
|
20230619,175900,89311903,408,408,408,408,0
|
|
20230619,175800,89311903,408,408,408,408,0
|
|
20230619,175700,89311903,408,408,408,408,0
|
|
20230619,175600,89311903,408,408,408,408,0
|
|
20230619,175500,89311903,408,408,408,408,9103
|
|
20230619,175400,89311903,408,408,408,408,0
|
|
20230619,175300,89311903,408,408,408,408,0
|
|
20230619,175200,89311903,408,408,408,408,0
|
|
20230619,175100,89311903,408,408,408,408,0
|
|
20230619,175000,89311903,408,408,408,408,0
|
|
20230619,174900,89311903,408,408,408,408,0
|
|
20230619,174800,89311903,408,408,408,408,0
|
|
20230619,174700,89311903,408,408,408,408,0
|
|
20230619,174600,89311903,408,408,408,408,0
|
|
20230619,174500,89311903,408,408,408,408,0
|
|
20230619,174400,89311903,408,408,408,408,0
|
|
20230619,174300,89311903,408,408,408,408,0
|
|
20230619,174200,89311903,408,408,408,408,0
|
|
20230619,174100,89311903,408,408,408,408,0
|
|
20230619,174000,89311903,408,408,408,408,0
|
|
20230619,173900,89311903,408,408,408,408,0
|
|
20230619,173800,89311903,408,408,408,408,0
|
|
20230619,173700,89311903,408,408,408,408,0
|
|
20230619,173600,89311903,408,408,408,408,0
|
|
20230619,173500,89311903,408,408,408,408,0
|
|
20230619,173400,89311903,408,408,408,408,0
|
|
20230619,173300,89311903,408,408,408,408,0
|
|
20230619,173200,89311903,408,408,408,408,0
|
|
20230619,173100,89311903,408,408,408,408,0
|
|
20230619,173000,89311903,408,408,408,408,0
|
|
20230619,172900,89311903,408,408,408,408,0
|
|
20230619,172800,89311903,408,408,408,408,0
|
|
20230619,172700,89311903,408,408,408,408,0
|
|
20230619,172600,89311903,408,408,408,408,0
|
|
20230619,172500,89311903,408,408,408,408,9103
|
|
20230619,172400,89311903,408,408,408,408,0
|
|
20230619,172300,89311903,408,408,408,408,0
|
|
20230619,172200,89311903,408,408,408,408,0
|
|
20230619,172100,89311903,408,408,408,408,0
|
|
20230619,172000,89311903,408,408,408,408,0
|
|
20230619,171900,89311903,408,408,408,408,0
|
|
20230619,171800,89311903,408,408,408,408,0
|
|
20230619,171700,89311903,408,408,408,408,0
|
|
20230619,171600,89311903,408,408,408,408,0
|
|
20230619,171500,89311903,408,408,408,408,0
|
|
20230619,171400,89311903,408,408,408,408,0
|
|
20230619,171300,89311903,408,408,408,408,0
|
|
20230619,171200,89311903,408,408,408,408,0
|
|
20230619,171100,89311903,408,408,408,408,0
|
|
20230619,171000,89311903,408,408,408,408,0
|
|
20230619,170900,89311903,408,408,408,408,0
|
|
20230619,170800,89311903,408,408,408,408,0
|
|
20230619,170700,89311903,408,408,408,408,0
|
|
20230619,170600,89311903,408,408,408,408,0
|
|
20230619,170500,89311903,408,408,408,408,0
|
|
20230619,170400,89311903,408,408,408,408,0
|
|
20230619,170300,89311903,408,408,408,408,0
|
|
20230619,170200,89311903,408,408,408,408,0
|
|
20230619,170100,89311903,408,408,408,408,0
|
|
20230619,170000,89311903,408,408,408,408,0
|
|
20230619,165900,89311903,408,408,408,408,0
|
|
20230619,165800,89311903,408,408,408,408,0
|
|
20230619,165700,89311903,408,408,408,408,0
|
|
20230619,165600,89311903,408,408,408,408,0
|
|
20230619,165500,89311903,408,408,408,408,9103
|
|
20230619,165400,89311903,408,408,408,408,0
|
|
20230619,165300,89311903,408,408,408,408,0
|
|
20230619,165200,89311903,408,408,408,408,0
|
|
20230619,165100,89311903,408,408,408,408,0
|
|
20230619,165000,89311903,408,408,408,408,0
|
|
20230619,164900,89311903,408,408,408,408,0
|
|
20230619,164800,89311903,408,408,408,408,0
|
|
20230619,164700,89311903,408,408,408,408,0
|
|
20230619,164600,89311903,408,408,408,408,0
|
|
20230619,164500,89311903,408,408,408,408,0
|
|
20230619,164400,89311903,408,408,408,408,0
|
|
20230619,164300,89311903,408,408,408,408,0
|
|
20230619,164200,89311903,408,408,408,408,0
|
|
20230619,164100,89311903,408,408,408,408,0
|
|
20230619,164000,89311903,408,408,408,408,0
|
|
20230619,163900,89311903,408,408,408,408,0
|
|
20230619,163800,89311903,408,408,408,408,0
|
|
20230619,163700,89311903,408,408,408,408,0
|
|
20230619,163600,89311903,408,408,408,408,0
|
|
20230619,163500,89311903,408,408,408,408,0
|
|
20230619,163400,89311903,408,408,408,408,0
|
|
20230619,163300,89311903,408,408,408,408,0
|
|
20230619,163200,89311903,408,408,408,408,0
|
|
20230619,163100,89311903,408,408,408,408,0
|
|
20230619,163000,89311903,408,408,408,408,0
|
|
20230619,162900,89311903,408,408,408,408,0
|
|
20230619,162800,89311903,408,408,408,408,0
|
|
20230619,162700,89311903,408,408,408,408,0
|
|
20230619,162600,89311903,408,408,408,408,0
|
|
20230619,162500,89311903,408,408,408,408,9103
|
|
20230619,162400,89311903,408,408,408,408,0
|
|
20230619,162300,89311903,408,408,408,408,0
|
|
20230619,162200,89311903,408,408,408,408,0
|
|
20230619,162100,89311903,408,408,408,408,0
|
|
20230619,162000,89311903,408,408,408,408,0
|
|
20230619,161900,89311903,408,408,408,408,0
|
|
20230619,161800,89311903,408,408,408,408,0
|
|
20230619,161700,89311903,408,408,408,408,0
|
|
20230619,161600,89311903,408,408,408,408,0
|
|
20230619,161500,89311903,408,408,408,408,0
|
|
20230619,161400,89311903,408,408,408,408,0
|
|
20230619,161300,89311903,408,408,408,408,0
|
|
20230619,161200,89311903,408,408,408,408,0
|
|
20230619,161100,89311903,408,408,408,408,0
|
|
20230619,161000,89311903,408,408,408,408,0
|
|
20230619,160900,89311903,408,408,408,408,0
|
|
20230619,160800,89311903,408,408,408,408,0
|
|
20230619,160700,89311903,408,408,408,408,0
|
|
20230619,160600,89311903,408,408,408,408,0
|
|
20230619,160500,89311903,408,408,408,408,0
|
|
20230619,160400,89311903,408,408,408,408,0
|
|
20230619,160300,89311903,408,408,408,408,0
|
|
20230619,160200,89311903,408,408,408,408,0
|
|
20230619,160100,89311903,408,408,408,408,0
|
|
20230619,160000,89311903,408,408,408,408,0
|
|
20230619,155900,89311903,408,408,408,408,0
|
|
20230619,155800,89311903,408,408,408,408,0
|
|
20230619,155700,89311903,408,408,408,408,0
|
|
20230619,155600,89311903,408,408,408,408,0
|
|
20230619,155500,89311903,408,408,408,408,9103
|
|
20230619,155400,89311903,408,408,408,408,0
|
|
20230619,155300,89311903,408,408,408,408,0
|
|
20230619,155200,89311903,408,408,408,408,0
|
|
20230619,155100,89311903,408,408,408,408,0
|
|
20230619,155000,89311903,408,408,408,408,0
|
|
20230619,154900,89311903,408,408,408,408,0
|
|
20230619,154800,89311903,408,408,408,408,0
|
|
20230619,154700,89311903,408,408,408,408,0
|
|
20230619,154600,89311903,408,408,408,408,0
|
|
20230619,154500,89311903,408,408,408,408,0
|
|
20230619,154400,89311903,408,408,408,408,0
|
|
20230619,154300,89311903,408,408,408,408,0
|
|
20230619,154200,89311903,408,408,408,408,0
|
|
20230619,154100,89311903,408,408,408,408,0
|
|
20230619,154000,89311903,408,408,408,408,0
|
|
20230619,153900,89311903,408,408,408,408,0
|
|
20230619,153800,89311903,408,408,408,408,0
|
|
20230619,153700,89311903,408,408,408,408,0
|
|
20230619,153600,89311903,408,408,408,408,0
|
|
20230619,153500,89311903,408,408,408,408,0
|
|
20230619,153400,89311903,408,408,408,408,0
|
|
20230619,153300,89311903,408,408,408,408,0
|
|
20230619,153200,89311903,408,408,408,408,0
|
|
20230619,153100,89311903,408,408,408,408,0
|
|
20230619,153000,89311903,408,408,408,408,9103
|
|
20230619,152900,85597879,406,406,406,406,0
|
|
20230619,152800,85597879,406,406,406,406,0
|
|
20230619,152700,85597879,406,406,406,406,0
|
|
20230619,152600,85597879,406,406,406,406,0
|
|
20230619,152500,85597879,406,406,406,406,0
|
|
20230619,152400,85597879,406,406,406,406,0
|
|
20230619,152300,85597879,406,406,406,406,0
|
|
20230619,152200,85597879,406,406,406,406,0
|
|
20230619,152100,85597879,406,406,406,406,0
|
|
20230619,152000,85597879,406,406,406,406,0
|
|
20230619,151900,85597879,406,407,407,406,7335
|
|
20230619,151800,82619868,406,406,406,406,501
|
|
20230619,151700,82416462,407,407,407,407,0
|
|
20230619,151600,82416462,407,407,407,407,3
|
|
20230619,151500,82415241,407,407,407,407,22
|
|
20230619,151400,82406287,406,406,406,406,1
|
|
20230619,151300,82405881,406,407,407,406,5103
|
|
20230619,151200,80329060,407,406,407,406,621
|
|
20230619,151100,80076314,406,406,406,406,0
|
|
20230619,151000,80076314,406,406,406,406,1221
|
|
20230619,150900,79580588,406,406,406,406,0
|
|
20230619,150800,79580588,406,406,406,406,0
|
|
20230619,150700,79580588,406,406,406,406,0
|
|
20230619,150600,79580588,406,406,406,406,0
|
|
20230619,150500,79580588,406,406,406,406,1900
|
|
20230619,150400,78809188,406,406,406,406,12817
|
|
20230619,150300,73605486,406,406,406,406,1
|
|
20230619,150200,73605080,407,407,407,407,0
|
|
20230619,150100,73605080,407,407,407,407,0
|
|
20230619,150000,73605080,407,407,407,407,1
|
|
20230619,145900,73604673,407,407,407,407,0
|
|
20230619,145800,73604673,407,407,407,407,0
|
|
20230619,145700,73604673,407,407,407,407,1
|
|
20230619,145600,73604266,406,406,406,406,1
|
|
20230619,145500,73603860,406,406,406,406,2
|
|
20230619,145400,73603048,407,407,407,407,1
|
|
20230619,145300,73602641,408,408,408,408,0
|
|
20230619,145200,73602641,408,408,408,408,0
|
|
20230619,145100,73602641,408,408,408,408,0
|
|
20230619,145000,73602641,408,408,408,408,1
|
|
20230619,144900,73602233,408,408,408,408,0
|
|
20230619,144800,73602233,408,408,408,408,36
|
|
20230619,144700,73587545,408,408,408,408,0
|
|
20230619,144600,73587545,408,408,408,408,0
|
|
20230619,144500,73587545,408,408,408,408,7
|
|
20230619,144400,73584689,408,406,408,406,82324
|
|
20230619,144300,40161133,408,408,408,408,5
|
|
20230619,144200,40159093,407,407,407,407,7684
|
|
20230619,144100,37031705,408,408,408,408,1
|
|
20230619,144000,37031297,408,408,408,408,0
|
|
20230619,143900,37031297,408,408,408,408,1
|
|
20230619,143800,37030889,407,407,407,407,0
|
|
20230619,143700,37030889,407,407,407,407,0
|
|
20230619,143600,37030889,407,407,407,407,1
|
|
20230619,143500,37030482,408,408,408,408,0
|
|
20230619,143400,37030482,408,408,408,408,0
|
|
20230619,143300,37030482,408,408,408,408,0
|
|
20230619,143200,37030482,408,408,408,408,0
|
|
20230619,143100,37030482,408,408,408,408,0
|
|
20230619,143000,37030482,408,408,408,408,0
|
|
20230619,142900,37030482,408,408,408,408,1
|
|
20230619,142800,37030074,407,407,407,407,0
|
|
20230619,142700,37030074,407,407,407,407,2
|
|
20230619,142600,37029260,408,408,408,408,14
|
|
20230619,142500,37023548,408,408,408,408,0
|
|
20230619,142400,37023548,408,408,408,408,1
|
|
20230619,142300,37023140,407,407,407,407,0
|
|
20230619,142200,37023140,407,407,407,407,0
|
|
20230619,142100,37023140,407,407,407,407,0
|
|
20230619,142000,37023140,407,407,407,407,0
|
|
20230619,141900,37023140,407,407,407,407,0
|
|
20230619,141800,37023140,407,407,407,407,2
|
|
20230619,141700,37022326,408,408,408,408,0
|
|
20230619,141600,37022326,408,408,408,408,0
|
|
20230619,141500,37022326,408,408,408,408,0
|
|
20230619,141400,37022326,408,408,408,408,0
|
|
20230619,141300,37022326,408,408,408,408,1
|
|
20230619,141200,37021918,408,408,408,408,0
|
|
20230619,141100,37021918,408,408,408,408,3
|
|
20230619,141000,37020694,407,407,407,407,500
|
|
20230619,140900,36817194,408,408,408,408,0
|
|
20230619,140800,36817194,408,408,408,408,0
|
|
20230619,140700,36817194,408,408,408,408,0
|
|
20230619,140600,36817194,408,408,408,408,0
|
|
20230619,140500,36817194,408,408,408,408,0
|
|
20230619,140400,36817194,408,408,408,408,0
|
|
20230619,140300,36817194,408,408,408,408,2
|
|
20230619,140200,36816378,407,407,407,407,0
|
|
20230619,140100,36816378,407,407,407,407,1
|
|
20230619,140000,36815971,408,408,408,408,0
|
|
20230619,135900,36815971,408,408,408,408,0
|
|
20230619,135800,36815971,408,408,408,408,0
|
|
20230619,135700,36815971,408,408,408,408,0
|
|
20230619,135600,36815971,408,408,408,408,0
|
|
20230619,135500,36815971,408,408,408,408,0
|
|
20230619,135400,36815971,408,408,408,408,0
|
|
20230619,135300,36815971,408,408,408,408,0
|
|
20230619,135200,36815971,408,408,408,408,0
|
|
20230619,135100,36815971,408,408,408,408,0
|
|
20230619,135000,36815971,408,408,408,408,0
|
|
20230619,134900,36815971,408,408,408,408,1
|
|
20230619,134800,36815563,407,407,407,407,0
|
|
20230619,134700,36815563,407,407,407,407,0
|
|
20230619,134600,36815563,407,407,407,407,0
|
|
20230619,134500,36815563,407,408,408,407,3
|
|
20230619,134400,36814341,408,408,408,408,0
|
|
20230619,134300,36814341,408,408,408,408,0
|
|
20230619,134200,36814341,408,408,408,408,21
|
|
20230619,134100,36805773,407,407,407,407,0
|
|
20230619,134000,36805773,407,407,407,407,1000
|
|
20230619,133900,36398773,407,407,407,407,0
|
|
20230619,133800,36398773,407,407,407,407,2
|
|
20230619,133700,36397959,408,408,408,408,0
|
|
20230619,133600,36397959,408,408,408,408,2
|
|
20230619,133500,36397143,407,407,407,407,0
|
|
20230619,133400,36397143,407,407,407,407,0
|
|
20230619,133300,36397143,407,407,407,407,0
|
|
20230619,133200,36397143,407,407,407,407,0
|
|
20230619,133100,36397143,407,407,407,407,0
|
|
20230619,133000,36397143,407,407,407,407,0
|
|
20230619,132900,36397143,407,407,407,407,323
|
|
20230619,132800,36265682,407,407,407,407,8
|
|
20230619,132700,36262426,406,406,406,406,0
|
|
20230619,132600,36262426,406,406,406,406,0
|
|
20230619,132500,36262426,406,406,406,406,2
|
|
20230619,132400,36261614,407,407,407,407,0
|
|
20230619,132300,36261614,407,407,407,407,0
|
|
20230619,132200,36261614,407,407,407,407,2457
|
|
20230619,132100,35261615,407,407,407,407,0
|
|
20230619,132000,35261615,407,407,407,407,0
|
|
20230619,131900,35261615,407,407,407,407,0
|
|
20230619,131800,35261615,407,407,407,407,0
|
|
20230619,131700,35261615,407,407,407,407,2564
|
|
20230619,131600,34218067,407,407,407,407,0
|
|
20230619,131500,34218067,407,407,407,407,0
|
|
20230619,131400,34218067,407,407,407,407,0
|
|
20230619,131300,34218067,407,407,407,407,0
|
|
20230619,131200,34218067,407,407,407,407,500
|
|
20230619,131100,34014567,407,407,407,407,9931
|
|
20230619,131000,29972650,408,408,408,408,0
|
|
20230619,130900,29972650,408,408,408,408,0
|
|
20230619,130800,29972650,408,408,408,408,0
|
|
20230619,130700,29972650,408,408,408,408,25
|
|
20230619,130600,29962450,407,407,407,407,0
|
|
20230619,130500,29962450,407,407,407,407,21
|
|
20230619,130400,29953903,408,408,408,408,0
|
|
20230619,130300,29953903,408,408,408,408,0
|
|
20230619,130200,29953903,408,408,408,408,0
|
|
20230619,130100,29953903,408,408,408,408,10
|
|
20230619,130000,29949823,407,407,407,407,0
|
|
20230619,125900,29949823,407,407,407,407,1
|
|
20230619,125800,29949416,408,408,408,408,0
|
|
20230619,125700,29949416,408,408,408,408,0
|
|
20230619,125600,29949416,408,408,408,408,0
|
|
20230619,125500,29949416,408,408,408,408,0
|
|
20230619,125400,29949416,408,408,408,408,1
|
|
20230619,125300,29949008,407,407,407,407,0
|
|
20230619,125200,29949008,407,407,407,407,0
|
|
20230619,125100,29949008,407,407,407,407,0
|
|
20230619,125000,29949008,407,407,407,407,0
|
|
20230619,124900,29949008,407,407,407,407,0
|
|
20230619,124800,29949008,407,407,407,407,0
|
|
20230619,124700,29949008,407,407,407,407,0
|
|
20230619,124600,29949008,407,407,407,407,0
|
|
20230619,124500,29949008,407,407,407,407,0
|
|
20230619,124400,29949008,407,407,407,407,1802
|
|
20230619,124300,29215594,407,407,407,407,0
|
|
20230619,124200,29215594,407,407,407,407,500
|
|
20230619,124100,29012094,407,407,407,407,0
|
|
20230619,124000,29012094,407,407,407,407,0
|
|
20230619,123900,29012094,407,407,407,407,0
|
|
20230619,123800,29012094,407,407,407,407,0
|
|
20230619,123700,29012094,407,407,407,407,0
|
|
20230619,123600,29012094,407,407,407,407,15
|
|
20230619,123500,29005989,407,407,407,407,1
|
|
20230619,123400,29005582,408,407,408,407,2
|
|
20230619,123300,29004767,407,407,407,407,0
|
|
20230619,123200,29004767,407,407,407,407,0
|
|
20230619,123100,29004767,407,409,409,407,3
|
|
20230619,123000,29003544,409,409,409,409,0
|
|
20230619,122900,29003544,409,409,409,409,0
|
|
20230619,122800,29003544,409,409,409,409,7
|
|
20230619,122700,29000681,409,409,409,409,16
|
|
20230619,122600,28994137,408,408,408,408,0
|
|
20230619,122500,28994137,408,408,408,408,0
|
|
20230619,122400,28994137,408,408,408,408,0
|
|
20230619,122300,28994137,408,408,408,408,0
|
|
20230619,122200,28994137,408,408,408,408,0
|
|
20230619,122100,28994137,408,408,408,408,6
|
|
20230619,122000,28991689,409,409,409,409,0
|
|
20230619,121900,28991689,409,409,409,409,0
|
|
20230619,121800,28991689,409,409,409,409,0
|
|
20230619,121700,28991689,409,409,409,409,0
|
|
20230619,121600,28991689,409,409,409,409,0
|
|
20230619,121500,28991689,409,409,409,409,0
|
|
20230619,121400,28991689,409,409,409,409,0
|
|
20230619,121300,28991689,409,409,409,409,0
|
|
20230619,121200,28991689,409,409,409,409,0
|
|
20230619,121100,28991689,409,409,409,409,1
|
|
20230619,121000,28991280,407,407,407,407,1000
|
|
20230619,120900,28584280,409,409,409,409,0
|
|
20230619,120800,28584280,409,409,409,409,2
|
|
20230619,120700,28583462,409,409,409,409,0
|
|
20230619,120600,28583462,409,409,409,409,0
|
|
20230619,120500,28583462,409,409,409,409,1
|
|
20230619,120400,28583053,408,408,408,408,0
|
|
20230619,120300,28583053,408,408,408,408,0
|
|
20230619,120200,28583053,408,408,408,408,0
|
|
20230619,120100,28583053,408,408,408,408,0
|
|
20230619,120000,28583053,408,408,409,408,2251
|
|
20230619,115900,27664640,409,408,409,408,3001
|
|
20230619,115800,26440231,408,408,408,408,0
|
|
20230619,115700,26440231,408,408,408,408,0
|
|
20230619,115600,26440231,408,408,408,408,0
|
|
20230619,115500,26440231,408,408,408,408,1
|
|
20230619,115400,26439823,407,407,407,407,0
|
|
20230619,115300,26439823,407,407,407,407,0
|
|
20230619,115200,26439823,407,407,407,407,2785
|
|
20230619,115100,25306328,407,407,407,407,26965
|
|
20230619,115000,14331573,406,406,406,406,0
|
|
20230619,114900,14331573,406,406,406,406,21
|
|
20230619,114800,14323047,407,407,407,407,0
|
|
20230619,114700,14323047,407,407,407,407,0
|
|
20230619,114600,14323047,407,407,407,407,0
|
|
20230619,114500,14323047,407,407,407,407,0
|
|
20230619,114400,14323047,407,407,407,407,1000
|
|
20230619,114300,13916047,407,407,407,407,2
|
|
20230619,114200,13915233,407,407,407,407,21
|
|
20230619,114100,13906686,407,407,407,407,0
|
|
20230619,114000,13906686,407,407,407,407,6
|
|
20230619,113900,13904244,405,405,405,405,0
|
|
20230619,113800,13904244,405,405,405,405,202
|
|
20230619,113700,13822434,405,405,405,405,200
|
|
20230619,113600,13741434,407,407,407,407,919
|
|
20230619,113500,13367401,407,407,407,407,1564
|
|
20230619,113400,12730853,406,406,406,406,19
|
|
20230619,113300,12723139,408,408,408,408,0
|
|
20230619,113200,12723139,408,408,408,408,1
|
|
20230619,113100,12722731,405,405,405,405,2375
|
|
20230619,113000,11760856,406,406,406,406,0
|
|
20230619,112900,11760856,406,406,406,406,0
|
|
20230619,112800,11760856,406,406,406,406,0
|
|
20230619,112700,11760856,406,406,406,406,0
|
|
20230619,112600,11760856,406,406,406,406,2660
|
|
20230619,112500,10680896,407,407,407,407,482
|
|
20230619,112400,10484722,407,407,407,407,0
|
|
20230619,112300,10484722,407,407,407,407,0
|
|
20230619,112200,10484722,407,407,407,407,300
|
|
20230619,112100,10362622,407,407,407,407,0
|
|
20230619,112000,10362622,407,407,407,407,156
|
|
20230619,111900,10299130,406,406,406,406,0
|
|
20230619,111800,10299130,406,406,406,406,0
|
|
20230619,111700,10299130,406,406,406,406,0
|
|
20230619,111600,10299130,406,406,406,406,0
|
|
20230619,111500,10299130,406,406,406,406,0
|
|
20230619,111400,10299130,406,406,406,406,0
|
|
20230619,111300,10299130,406,406,406,406,0
|
|
20230619,111200,10299130,406,406,406,406,0
|
|
20230619,111100,10299130,406,407,407,406,27
|
|
20230619,111000,10288143,407,407,407,407,0
|
|
20230619,110900,10288143,407,407,407,407,0
|
|
20230619,110800,10288143,407,407,407,407,0
|
|
20230619,110700,10288143,407,407,407,407,1
|
|
20230619,110600,10287736,407,407,407,407,0
|
|
20230619,110500,10287736,407,407,407,407,0
|
|
20230619,110400,10287736,407,407,407,407,6
|
|
20230619,110300,10285294,407,407,407,407,1
|
|
20230619,110200,10284887,407,407,407,407,68
|
|
20230619,110100,10257211,406,406,406,406,0
|
|
20230619,110000,10257211,406,406,406,406,0
|
|
20230619,105900,10257211,406,406,406,406,1
|
|
20230619,105800,10256805,407,407,407,407,1
|
|
20230619,105700,10256398,406,406,406,406,0
|
|
20230619,105600,10256398,406,406,406,406,0
|
|
20230619,105500,10256398,406,406,406,406,90
|
|
20230619,105400,10219858,406,406,406,406,0
|
|
20230619,105300,10219858,406,406,406,406,0
|
|
20230619,105200,10219858,406,406,406,406,1
|
|
20230619,105100,10219452,407,407,407,407,0
|
|
20230619,105000,10219452,407,407,407,407,1
|
|
20230619,104900,10219045,406,406,406,406,0
|
|
20230619,104800,10219045,406,406,406,406,0
|
|
20230619,104700,10219045,406,406,406,406,0
|
|
20230619,104600,10219045,406,406,406,406,0
|
|
20230619,104500,10219045,406,406,406,406,0
|
|
20230619,104400,10219045,406,406,406,406,1
|
|
20230619,104300,10218639,407,407,407,407,0
|
|
20230619,104200,10218639,407,407,407,407,0
|
|
20230619,104100,10218639,407,407,407,407,0
|
|
20230619,104000,10218639,407,407,407,407,0
|
|
20230619,103900,10218639,407,407,407,407,0
|
|
20230619,103800,10218639,407,407,407,407,0
|
|
20230619,103700,10218639,407,408,408,407,2
|
|
20230619,103600,10217824,406,406,406,406,0
|
|
20230619,103500,10217824,406,406,406,406,0
|
|
20230619,103400,10217824,406,406,406,406,0
|
|
20230619,103300,10217824,406,406,406,406,0
|
|
20230619,103200,10217824,406,406,406,406,0
|
|
20230619,103100,10217824,406,406,406,406,0
|
|
20230619,103000,10217824,406,406,406,406,0
|
|
20230619,102900,10217824,406,406,406,406,0
|
|
20230619,102800,10217824,406,406,406,406,0
|
|
20230619,102700,10217824,406,406,406,406,1
|
|
20230619,102600,10217418,406,406,406,406,3300
|
|
20230619,102500,8877618,407,407,407,407,0
|
|
20230619,102400,8877618,407,407,407,407,1
|
|
20230619,102300,8877211,408,408,408,408,100
|
|
20230619,102200,8836411,406,406,406,406,0
|
|
20230619,102100,8836411,406,406,406,406,0
|
|
20230619,102000,8836411,406,406,406,406,0
|
|
20230619,101900,8836411,406,406,406,406,0
|
|
20230619,101800,8836411,406,406,406,406,0
|
|
20230619,101700,8836411,406,407,407,406,958
|
|
20230619,101600,8447413,405,405,405,405,0
|
|
20230619,101500,8447413,405,405,405,405,0
|
|
20230619,101400,8447413,405,405,405,405,0
|
|
20230619,101300,8447413,405,405,405,405,0
|
|
20230619,101200,8447413,405,405,405,405,0
|
|
20230619,101100,8447413,405,405,405,405,0
|
|
20230619,101000,8447413,405,405,405,405,0
|
|
20230619,100900,8447413,405,407,407,405,10000
|
|
20230619,100800,4387737,408,408,408,408,0
|
|
20230619,100700,4387737,408,408,408,408,100
|
|
20230619,100600,4346937,408,408,408,408,10
|
|
20230619,100500,4342857,408,408,408,408,0
|
|
20230619,100400,4342857,408,408,408,408,0
|
|
20230619,100300,4342857,408,408,408,408,1
|
|
20230619,100200,4342449,408,408,408,408,0
|
|
20230619,100100,4342449,408,408,408,408,49
|
|
20230619,100000,4322457,409,408,409,408,220
|
|
20230619,095900,4232677,408,408,408,408,0
|
|
20230619,095800,4232677,408,408,408,408,1
|
|
20230619,095700,4232269,409,408,409,408,209
|
|
20230619,095600,4146996,407,407,407,407,0
|
|
20230619,095500,4146996,407,407,407,407,1
|
|
20230619,095400,4146589,408,408,408,408,1
|
|
20230619,095300,4146181,408,408,408,408,20
|
|
20230619,095200,4138021,406,406,406,406,0
|
|
20230619,095100,4138021,406,406,406,406,0
|
|
20230619,095000,4138021,406,406,406,406,0
|
|
20230619,094900,4138021,406,406,406,406,1
|
|
20230619,094800,4137615,408,408,409,408,100
|
|
20230619,094700,4096814,406,406,406,406,1
|
|
20230619,094600,4096408,408,408,408,408,21
|
|
20230619,094500,4087840,409,409,409,409,0
|
|
20230619,094400,4087840,409,409,409,409,0
|
|
20230619,094300,4087840,409,407,409,407,18
|
|
20230619,094200,4080499,408,408,408,408,0
|
|
20230619,094100,4080499,408,408,408,408,0
|
|
20230619,094000,4080499,408,408,408,408,1
|
|
20230619,093900,4080091,407,407,407,407,39
|
|
20230619,093800,4064218,406,407,407,406,630
|
|
20230619,093700,3807851,409,409,409,409,11
|
|
20230619,093600,3803352,409,409,409,409,1
|
|
20230619,093500,3802943,407,408,409,407,90
|
|
20230619,093400,3766223,410,410,410,410,0
|
|
20230619,093300,3766223,410,410,410,410,1
|
|
20230619,093200,3765813,410,410,410,408,973
|
|
20230619,093100,3368821,409,409,409,409,600
|
|
20230619,093000,3123421,409,409,409,409,1
|
|
20230619,092900,3123012,408,408,408,408,31
|
|
20230619,092800,3110364,409,409,409,409,0
|
|
20230619,092700,3110364,409,409,409,409,947
|
|
20230619,092600,2723041,409,409,409,409,88
|
|
20230619,092500,2687049,408,408,408,408,500
|
|
20230619,092400,2483049,406,406,406,406,2
|
|
20230619,092300,2482237,406,407,407,406,237
|
|
20230619,092200,2385955,407,407,407,407,1
|
|
20230619,092100,2385548,409,409,409,409,0
|
|
20230619,092000,2385548,409,409,409,409,1
|
|
20230619,091900,2385139,410,410,410,410,0
|
|
20230619,091800,2385139,410,410,410,410,1
|
|
20230619,091700,2384729,410,410,410,410,2439
|
|
20230619,091600,1384739,407,407,407,407,0
|
|
20230619,091500,1384739,407,407,407,407,0
|
|
20230619,091400,1384739,407,407,407,407,0
|
|
20230619,091300,1384739,407,407,407,407,0
|
|
20230619,091200,1384739,407,410,410,407,3
|
|
20230619,091100,1383515,410,410,410,410,0
|
|
20230619,091000,1383515,410,410,410,410,0
|
|
20230619,090900,1383515,410,410,410,410,2
|
|
20230619,090800,1382695,407,407,407,407,1
|
|
20230619,090700,1382288,407,407,407,407,1
|
|
20230619,090600,1381881,410,410,410,410,1
|
|
20230619,090500,1381471,410,410,410,410,0
|
|
20230619,090400,1381471,410,410,410,410,2
|
|
20230619,090300,1380651,409,409,409,409,1
|
|
20230619,090200,1380242,409,409,409,409,0
|
|
20230619,090100,1380242,409,409,409,409,0
|
|
20230619,090000,1380242,409,411,411,409,3360
|