673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,157520882,409,409,409,409,4027
|
|
20230623,200900,157520882,409,409,409,409,0
|
|
20230623,200800,157520882,409,409,409,409,0
|
|
20230623,200700,157520882,409,409,409,409,0
|
|
20230623,200600,157520882,409,409,409,409,0
|
|
20230623,200500,157520882,409,409,409,409,0
|
|
20230623,200400,157520882,409,409,409,409,0
|
|
20230623,200300,157520882,409,409,409,409,0
|
|
20230623,200200,157520882,409,409,409,409,0
|
|
20230623,200100,157520882,409,409,409,409,0
|
|
20230623,200000,157520882,409,409,409,409,0
|
|
20230623,195900,157520882,409,409,409,409,0
|
|
20230623,195800,157520882,409,409,409,409,0
|
|
20230623,195700,157520882,409,409,409,409,0
|
|
20230623,195600,157520882,409,409,409,409,0
|
|
20230623,195500,157520882,409,409,409,409,0
|
|
20230623,195400,157520882,409,409,409,409,0
|
|
20230623,195300,157520882,409,409,409,409,0
|
|
20230623,195200,157520882,409,409,409,409,0
|
|
20230623,195100,157520882,409,409,409,409,0
|
|
20230623,195000,157520882,409,409,409,409,0
|
|
20230623,194900,157520882,409,409,409,409,0
|
|
20230623,194800,157520882,409,409,409,409,0
|
|
20230623,194700,157520882,409,409,409,409,0
|
|
20230623,194600,157520882,409,409,409,409,0
|
|
20230623,194500,157520882,409,409,409,409,0
|
|
20230623,194400,157520882,409,409,409,409,0
|
|
20230623,194300,157520882,409,409,409,409,0
|
|
20230623,194200,157520882,409,409,409,409,0
|
|
20230623,194100,157520882,409,409,409,409,0
|
|
20230623,194000,157520882,409,409,409,409,4027
|
|
20230623,193900,157520882,409,409,409,409,0
|
|
20230623,193800,157520882,409,409,409,409,0
|
|
20230623,193700,157520882,409,409,409,409,0
|
|
20230623,193600,157520882,409,409,409,409,0
|
|
20230623,193500,157520882,409,409,409,409,0
|
|
20230623,193400,157520882,409,409,409,409,0
|
|
20230623,193300,157520882,409,409,409,409,0
|
|
20230623,193200,157520882,409,409,409,409,0
|
|
20230623,193100,157520882,409,409,409,409,0
|
|
20230623,193000,157520882,409,409,409,409,0
|
|
20230623,192900,157520882,409,409,409,409,0
|
|
20230623,192800,157520882,409,409,409,409,0
|
|
20230623,192700,157520882,409,409,409,409,0
|
|
20230623,192600,157520882,409,409,409,409,0
|
|
20230623,192500,157520882,409,409,409,409,0
|
|
20230623,192400,157520882,409,409,409,409,0
|
|
20230623,192300,157520882,409,409,409,409,0
|
|
20230623,192200,157520882,409,409,409,409,0
|
|
20230623,192100,157520882,409,409,409,409,0
|
|
20230623,192000,157520882,409,409,409,409,0
|
|
20230623,191900,157520882,409,409,409,409,0
|
|
20230623,191800,157520882,409,409,409,409,0
|
|
20230623,191700,157520882,409,409,409,409,0
|
|
20230623,191600,157520882,409,409,409,409,0
|
|
20230623,191500,157520882,409,409,409,409,0
|
|
20230623,191400,157520882,409,409,409,409,0
|
|
20230623,191300,157520882,409,409,409,409,0
|
|
20230623,191200,157520882,409,409,409,409,0
|
|
20230623,191100,157520882,409,409,409,409,0
|
|
20230623,191000,157520882,409,409,409,409,4027
|
|
20230623,190900,157520882,409,409,409,409,0
|
|
20230623,190800,157520882,409,409,409,409,0
|
|
20230623,190700,157520882,409,409,409,409,0
|
|
20230623,190600,157520882,409,409,409,409,0
|
|
20230623,190500,157520882,409,409,409,409,0
|
|
20230623,190400,157520882,409,409,409,409,0
|
|
20230623,190300,157520882,409,409,409,409,0
|
|
20230623,190200,157520882,409,409,409,409,0
|
|
20230623,190100,157520882,409,409,409,409,0
|
|
20230623,190000,157520882,409,409,409,409,0
|
|
20230623,185900,157520882,409,409,409,409,0
|
|
20230623,185800,157520882,409,409,409,409,0
|
|
20230623,185700,157520882,409,409,409,409,0
|
|
20230623,185600,157520882,409,409,409,409,0
|
|
20230623,185500,157520882,409,409,409,409,0
|
|
20230623,185400,157520882,409,409,409,409,0
|
|
20230623,185300,157520882,409,409,409,409,0
|
|
20230623,185200,157520882,409,409,409,409,0
|
|
20230623,185100,157520882,409,409,409,409,0
|
|
20230623,185000,157520882,409,409,409,409,0
|
|
20230623,184900,157520882,409,409,409,409,0
|
|
20230623,184800,157520882,409,409,409,409,0
|
|
20230623,184700,157520882,409,409,409,409,0
|
|
20230623,184600,157520882,409,409,409,409,0
|
|
20230623,184500,157520882,409,409,409,409,0
|
|
20230623,184400,157520882,409,409,409,409,0
|
|
20230623,184300,157520882,409,409,409,409,0
|
|
20230623,184200,157520882,409,409,409,409,0
|
|
20230623,184100,157520882,409,409,409,409,0
|
|
20230623,184000,157520882,409,409,409,409,4027
|
|
20230623,183900,157520882,409,409,409,409,0
|
|
20230623,183800,157520882,409,409,409,409,0
|
|
20230623,183700,157520882,409,409,409,409,0
|
|
20230623,183600,157520882,409,409,409,409,0
|
|
20230623,183500,157520882,409,409,409,409,0
|
|
20230623,183400,157520882,409,409,409,409,0
|
|
20230623,183300,157520882,409,409,409,409,0
|
|
20230623,183200,157520882,409,409,409,409,0
|
|
20230623,183100,157520882,409,409,409,409,0
|
|
20230623,183000,157520882,409,409,409,409,0
|
|
20230623,182900,157520882,409,409,409,409,0
|
|
20230623,182800,157520882,409,409,409,409,0
|
|
20230623,182700,157520882,409,409,409,409,0
|
|
20230623,182600,157520882,409,409,409,409,0
|
|
20230623,182500,157520882,409,409,409,409,0
|
|
20230623,182400,157520882,409,409,409,409,0
|
|
20230623,182300,157520882,409,409,409,409,0
|
|
20230623,182200,157520882,409,409,409,409,0
|
|
20230623,182100,157520882,409,409,409,409,0
|
|
20230623,182000,157520882,409,409,409,409,0
|
|
20230623,181900,157520882,409,409,409,409,0
|
|
20230623,181800,157520882,409,409,409,409,0
|
|
20230623,181700,157520882,409,409,409,409,0
|
|
20230623,181600,157520882,409,409,409,409,0
|
|
20230623,181500,157520882,409,409,409,409,0
|
|
20230623,181400,157520882,409,409,409,409,0
|
|
20230623,181300,157520882,409,409,409,409,0
|
|
20230623,181200,157520882,409,409,409,409,0
|
|
20230623,181100,157520882,409,409,409,409,0
|
|
20230623,181000,157520882,409,409,409,409,4027
|
|
20230623,180900,157520882,409,409,409,409,0
|
|
20230623,180800,157520882,409,409,409,409,0
|
|
20230623,180700,157520882,409,409,409,409,0
|
|
20230623,180600,157520882,409,409,409,409,0
|
|
20230623,180500,157520882,409,409,409,409,0
|
|
20230623,180400,157520882,409,409,409,409,0
|
|
20230623,180300,157520882,409,409,409,409,0
|
|
20230623,180200,157520882,409,409,409,409,0
|
|
20230623,180100,157520882,409,409,409,409,0
|
|
20230623,180000,157520882,409,409,409,409,0
|
|
20230623,175900,157520882,409,409,409,409,0
|
|
20230623,175800,157520882,409,409,409,409,0
|
|
20230623,175700,157520882,409,409,409,409,0
|
|
20230623,175600,157520882,409,409,409,409,0
|
|
20230623,175500,157520882,409,409,409,409,0
|
|
20230623,175400,157520882,409,409,409,409,0
|
|
20230623,175300,157520882,409,409,409,409,0
|
|
20230623,175200,157520882,409,409,409,409,0
|
|
20230623,175100,157520882,409,409,409,409,0
|
|
20230623,175000,157520882,409,409,409,409,0
|
|
20230623,174900,157520882,409,409,409,409,0
|
|
20230623,174800,157520882,409,409,409,409,0
|
|
20230623,174700,157520882,409,409,409,409,0
|
|
20230623,174600,157520882,409,409,409,409,0
|
|
20230623,174500,157520882,409,409,409,409,0
|
|
20230623,174400,157520882,409,409,409,409,0
|
|
20230623,174300,157520882,409,409,409,409,0
|
|
20230623,174200,157520882,409,409,409,409,0
|
|
20230623,174100,157520882,409,409,409,409,0
|
|
20230623,174000,157520882,409,409,409,409,4027
|
|
20230623,173900,157520882,409,409,409,409,0
|
|
20230623,173800,157520882,409,409,409,409,0
|
|
20230623,173700,157520882,409,409,409,409,0
|
|
20230623,173600,157520882,409,409,409,409,0
|
|
20230623,173500,157520882,409,409,409,409,0
|
|
20230623,173400,157520882,409,409,409,409,0
|
|
20230623,173300,157520882,409,409,409,409,0
|
|
20230623,173200,157520882,409,409,409,409,0
|
|
20230623,173100,157520882,409,409,409,409,0
|
|
20230623,173000,157520882,409,409,409,409,0
|
|
20230623,172900,157520882,409,409,409,409,0
|
|
20230623,172800,157520882,409,409,409,409,0
|
|
20230623,172700,157520882,409,409,409,409,0
|
|
20230623,172600,157520882,409,409,409,409,0
|
|
20230623,172500,157520882,409,409,409,409,0
|
|
20230623,172400,157520882,409,409,409,409,0
|
|
20230623,172300,157520882,409,409,409,409,0
|
|
20230623,172200,157520882,409,409,409,409,0
|
|
20230623,172100,157520882,409,409,409,409,0
|
|
20230623,172000,157520882,409,409,409,409,0
|
|
20230623,171900,157520882,409,409,409,409,0
|
|
20230623,171800,157520882,409,409,409,409,0
|
|
20230623,171700,157520882,409,409,409,409,0
|
|
20230623,171600,157520882,409,409,409,409,0
|
|
20230623,171500,157520882,409,409,409,409,0
|
|
20230623,171400,157520882,409,409,409,409,0
|
|
20230623,171300,157520882,409,409,409,409,0
|
|
20230623,171200,157520882,409,409,409,409,0
|
|
20230623,171100,157520882,409,409,409,409,0
|
|
20230623,171000,157520882,409,409,409,409,4027
|
|
20230623,170900,157520882,409,409,409,409,0
|
|
20230623,170800,157520882,409,409,409,409,0
|
|
20230623,170700,157520882,409,409,409,409,0
|
|
20230623,170600,157520882,409,409,409,409,0
|
|
20230623,170500,157520882,409,409,409,409,0
|
|
20230623,170400,157520882,409,409,409,409,0
|
|
20230623,170300,157520882,409,409,409,409,0
|
|
20230623,170200,157520882,409,409,409,409,0
|
|
20230623,170100,157520882,409,409,409,409,0
|
|
20230623,170000,157520882,409,409,409,409,0
|
|
20230623,165900,157520882,409,409,409,409,0
|
|
20230623,165800,157520882,409,409,409,409,0
|
|
20230623,165700,157520882,409,409,409,409,0
|
|
20230623,165600,157520882,409,409,409,409,0
|
|
20230623,165500,157520882,409,409,409,409,0
|
|
20230623,165400,157520882,409,409,409,409,0
|
|
20230623,165300,157520882,409,409,409,409,0
|
|
20230623,165200,157520882,409,409,409,409,0
|
|
20230623,165100,157520882,409,409,409,409,0
|
|
20230623,165000,157520882,409,409,409,409,0
|
|
20230623,164900,157520882,409,409,409,409,0
|
|
20230623,164800,157520882,409,409,409,409,0
|
|
20230623,164700,157520882,409,409,409,409,0
|
|
20230623,164600,157520882,409,409,409,409,0
|
|
20230623,164500,157520882,409,409,409,409,0
|
|
20230623,164400,157520882,409,409,409,409,0
|
|
20230623,164300,157520882,409,409,409,409,0
|
|
20230623,164200,157520882,409,409,409,409,0
|
|
20230623,164100,157520882,409,409,409,409,0
|
|
20230623,164000,157520882,409,409,409,409,4027
|
|
20230623,163900,157520882,409,409,409,409,0
|
|
20230623,163800,157520882,409,409,409,409,0
|
|
20230623,163700,157520882,409,409,409,409,0
|
|
20230623,163600,157520882,409,409,409,409,0
|
|
20230623,163500,157520882,409,409,409,409,0
|
|
20230623,163400,157520882,409,409,409,409,0
|
|
20230623,163300,157520882,409,409,409,409,0
|
|
20230623,163200,157520882,409,409,409,409,0
|
|
20230623,163100,157520882,409,409,409,409,0
|
|
20230623,163000,157520882,409,409,409,409,0
|
|
20230623,162900,157520882,409,409,409,409,0
|
|
20230623,162800,157520882,409,409,409,409,0
|
|
20230623,162700,157520882,409,409,409,409,0
|
|
20230623,162600,157520882,409,409,409,409,0
|
|
20230623,162500,157520882,409,409,409,409,0
|
|
20230623,162400,157520882,409,409,409,409,0
|
|
20230623,162300,157520882,409,409,409,409,0
|
|
20230623,162200,157520882,409,409,409,409,0
|
|
20230623,162100,157520882,409,409,409,409,0
|
|
20230623,162000,157520882,409,409,409,409,0
|
|
20230623,161900,157520882,409,409,409,409,0
|
|
20230623,161800,157520882,409,409,409,409,0
|
|
20230623,161700,157520882,409,409,409,409,0
|
|
20230623,161600,157520882,409,409,409,409,0
|
|
20230623,161500,157520882,409,409,409,409,0
|
|
20230623,161400,157520882,409,409,409,409,0
|
|
20230623,161300,157520882,409,409,409,409,0
|
|
20230623,161200,157520882,409,409,409,409,0
|
|
20230623,161100,157520882,409,409,409,409,0
|
|
20230623,161000,157520882,409,409,409,409,4027
|
|
20230623,160900,157520882,409,409,409,409,0
|
|
20230623,160800,157520882,409,409,409,409,0
|
|
20230623,160700,157520882,409,409,409,409,0
|
|
20230623,160600,157520882,409,409,409,409,0
|
|
20230623,160500,157520882,409,409,409,409,0
|
|
20230623,160400,157520882,409,409,409,409,0
|
|
20230623,160300,157520882,409,409,409,409,0
|
|
20230623,160200,157520882,409,409,409,409,0
|
|
20230623,160100,157520882,409,409,409,409,0
|
|
20230623,160000,157520882,409,409,409,409,0
|
|
20230623,155900,157520882,409,409,409,409,0
|
|
20230623,155800,157520882,409,409,409,409,0
|
|
20230623,155700,157520882,409,409,409,409,0
|
|
20230623,155600,157520882,409,409,409,409,0
|
|
20230623,155500,157520882,409,409,409,409,0
|
|
20230623,155400,157520882,409,409,409,409,0
|
|
20230623,155300,157520882,409,409,409,409,0
|
|
20230623,155200,157520882,409,409,409,409,0
|
|
20230623,155100,157520882,409,409,409,409,0
|
|
20230623,155000,157520882,409,409,409,409,0
|
|
20230623,154900,157520882,409,409,409,409,0
|
|
20230623,154800,157520882,409,409,409,409,0
|
|
20230623,154700,157520882,409,409,409,409,0
|
|
20230623,154600,157520882,409,409,409,409,0
|
|
20230623,154500,157520882,409,409,409,409,0
|
|
20230623,154400,157520882,409,409,409,409,0
|
|
20230623,154300,157520882,409,409,409,409,0
|
|
20230623,154200,157520882,409,409,409,409,0
|
|
20230623,154100,157520882,409,409,409,409,0
|
|
20230623,154000,157520882,409,409,409,409,4027
|
|
20230623,153900,157520882,409,409,409,409,0
|
|
20230623,153800,157520882,409,409,409,409,0
|
|
20230623,153700,157520882,409,409,409,409,0
|
|
20230623,153600,157520882,409,409,409,409,0
|
|
20230623,153500,157520882,409,409,409,409,0
|
|
20230623,153400,157520882,409,409,409,409,0
|
|
20230623,153300,157520882,409,409,409,409,0
|
|
20230623,153200,157520882,409,409,409,409,0
|
|
20230623,153100,157520882,409,409,409,409,0
|
|
20230623,153000,157520882,409,409,409,409,4027
|
|
20230623,152900,155873839,408,408,408,408,0
|
|
20230623,152800,155873839,408,408,408,408,0
|
|
20230623,152700,155873839,408,408,408,408,0
|
|
20230623,152600,155873839,408,408,408,408,0
|
|
20230623,152500,155873839,408,408,408,408,0
|
|
20230623,152400,155873839,408,408,408,408,0
|
|
20230623,152300,155873839,408,408,408,408,0
|
|
20230623,152200,155873839,408,408,408,408,0
|
|
20230623,152100,155873839,408,408,408,408,0
|
|
20230623,152000,155873839,408,408,408,408,0
|
|
20230623,151900,155873839,408,408,408,408,0
|
|
20230623,151800,155873839,408,408,408,408,12
|
|
20230623,151700,155868943,406,406,406,406,0
|
|
20230623,151600,155868943,406,406,406,406,15
|
|
20230623,151500,155862853,408,408,408,408,0
|
|
20230623,151400,155862853,408,408,408,408,0
|
|
20230623,151300,155862853,408,408,408,408,0
|
|
20230623,151200,155862853,408,406,408,405,4001
|
|
20230623,151100,154240840,406,406,406,406,0
|
|
20230623,151000,154240840,406,406,406,406,0
|
|
20230623,150900,154240840,406,408,408,406,18244
|
|
20230623,150800,146827547,408,408,408,408,0
|
|
20230623,150700,146827547,408,408,408,408,463
|
|
20230623,150600,146638643,408,408,408,408,8794
|
|
20230623,150500,143050691,409,409,409,409,0
|
|
20230623,150400,143050691,409,409,409,409,0
|
|
20230623,150300,143050691,409,409,409,409,0
|
|
20230623,150200,143050691,409,409,409,409,0
|
|
20230623,150100,143050691,409,409,409,409,0
|
|
20230623,150000,143050691,409,409,409,409,0
|
|
20230623,145900,143050691,409,409,409,409,869
|
|
20230623,145800,142695270,409,410,410,409,4
|
|
20230623,145700,142693631,410,410,410,410,0
|
|
20230623,145600,142693631,410,410,410,410,0
|
|
20230623,145500,142693631,410,410,410,410,0
|
|
20230623,145400,142693631,410,410,410,410,0
|
|
20230623,145300,142693631,410,410,410,410,0
|
|
20230623,145200,142693631,410,410,410,410,0
|
|
20230623,145100,142693631,410,410,410,410,0
|
|
20230623,145000,142693631,410,410,410,410,8
|
|
20230623,144900,142690351,410,410,410,410,0
|
|
20230623,144800,142690351,410,410,410,410,0
|
|
20230623,144700,142690351,410,410,410,410,1
|
|
20230623,144600,142689941,409,409,409,409,0
|
|
20230623,144500,142689941,409,409,409,409,0
|
|
20230623,144400,142689941,409,409,409,409,1322
|
|
20230623,144300,142149243,409,409,409,409,53
|
|
20230623,144200,142127566,410,410,410,410,0
|
|
20230623,144100,142127566,410,410,410,410,0
|
|
20230623,144000,142127566,410,410,410,410,0
|
|
20230623,143900,142127566,410,410,410,410,501
|
|
20230623,143800,141922156,410,410,410,410,0
|
|
20230623,143700,141922156,410,410,410,410,0
|
|
20230623,143600,141922156,410,410,410,410,0
|
|
20230623,143500,141922156,410,410,410,410,0
|
|
20230623,143400,141922156,410,410,410,410,0
|
|
20230623,143300,141922156,410,410,410,410,0
|
|
20230623,143200,141922156,410,410,410,410,1
|
|
20230623,143100,141921746,410,410,410,410,0
|
|
20230623,143000,141921746,410,410,410,410,0
|
|
20230623,142900,141921746,410,410,410,410,0
|
|
20230623,142800,141921746,410,410,410,410,0
|
|
20230623,142700,141921746,410,410,410,410,5
|
|
20230623,142600,141919696,410,410,410,410,0
|
|
20230623,142500,141919696,410,410,410,410,0
|
|
20230623,142400,141919696,410,410,410,410,0
|
|
20230623,142300,141919696,410,410,410,410,0
|
|
20230623,142200,141919696,410,410,410,410,0
|
|
20230623,142100,141919696,410,410,410,410,0
|
|
20230623,142000,141919696,410,410,410,410,0
|
|
20230623,141900,141919696,410,410,410,410,12
|
|
20230623,141800,141914776,410,410,410,410,1
|
|
20230623,141700,141914366,411,411,411,411,0
|
|
20230623,141600,141914366,411,411,411,411,0
|
|
20230623,141500,141914366,411,411,411,411,0
|
|
20230623,141400,141914366,411,411,411,411,0
|
|
20230623,141300,141914366,411,411,411,411,0
|
|
20230623,141200,141914366,411,411,411,411,0
|
|
20230623,141100,141914366,411,410,411,410,5
|
|
20230623,141000,141912314,410,410,410,410,0
|
|
20230623,140900,141912314,410,410,410,410,0
|
|
20230623,140800,141912314,410,410,410,410,0
|
|
20230623,140700,141912314,410,410,410,410,0
|
|
20230623,140600,141912314,410,410,410,410,0
|
|
20230623,140500,141912314,410,410,410,410,167
|
|
20230623,140400,141843844,410,410,410,410,0
|
|
20230623,140300,141843844,410,410,410,410,0
|
|
20230623,140200,141843844,410,410,410,410,0
|
|
20230623,140100,141843844,410,410,410,410,0
|
|
20230623,140000,141843844,410,410,410,410,10000
|
|
20230623,135900,137743844,411,411,411,411,0
|
|
20230623,135800,137743844,411,411,411,411,0
|
|
20230623,135700,137743844,411,411,411,411,1
|
|
20230623,135600,137743433,408,408,408,408,0
|
|
20230623,135500,137743433,408,408,408,408,0
|
|
20230623,135400,137743433,408,408,408,408,0
|
|
20230623,135300,137743433,408,408,408,408,0
|
|
20230623,135200,137743433,408,408,408,408,0
|
|
20230623,135100,137743433,408,408,408,408,960
|
|
20230623,135000,137351753,408,409,409,408,19040
|
|
20230623,134900,129581061,411,411,411,411,0
|
|
20230623,134800,129581061,411,411,411,411,0
|
|
20230623,134700,129581061,411,411,411,411,0
|
|
20230623,134600,129581061,411,411,411,411,0
|
|
20230623,134500,129581061,411,411,411,411,0
|
|
20230623,134400,129581061,411,411,411,411,0
|
|
20230623,134300,129581061,411,411,411,411,0
|
|
20230623,134200,129581061,411,411,411,411,0
|
|
20230623,134100,129581061,411,409,411,409,13029
|
|
20230623,134000,124252169,410,410,410,410,0
|
|
20230623,133900,124252169,410,410,410,410,0
|
|
20230623,133800,124252169,410,410,410,410,0
|
|
20230623,133700,124252169,410,410,410,410,0
|
|
20230623,133600,124252169,410,410,410,410,0
|
|
20230623,133500,124252169,410,411,411,410,2473
|
|
20230623,133400,123237186,412,412,412,412,0
|
|
20230623,133300,123237186,412,412,412,412,0
|
|
20230623,133200,123237186,412,412,412,412,0
|
|
20230623,133100,123237186,412,412,412,412,0
|
|
20230623,133000,123237186,412,412,412,412,81
|
|
20230623,132900,123203814,413,413,413,413,0
|
|
20230623,132800,123203814,413,413,413,413,22
|
|
20230623,132700,123194728,413,413,413,413,0
|
|
20230623,132600,123194728,413,413,413,413,1
|
|
20230623,132500,123194315,412,412,412,412,0
|
|
20230623,132400,123194315,412,413,413,412,2101
|
|
20230623,132300,122327751,413,413,413,413,2058
|
|
20230623,132200,121477797,413,413,413,413,4
|
|
20230623,132100,121476145,412,412,412,412,10000
|
|
20230623,132000,117356145,412,412,412,412,0
|
|
20230623,131900,117356145,412,412,412,412,0
|
|
20230623,131800,117356145,412,412,412,412,0
|
|
20230623,131700,117356145,412,412,412,412,0
|
|
20230623,131600,117356145,412,412,412,412,0
|
|
20230623,131500,117356145,412,412,412,412,0
|
|
20230623,131400,117356145,412,412,412,412,0
|
|
20230623,131300,117356145,412,412,412,412,0
|
|
20230623,131200,117356145,412,412,412,412,0
|
|
20230623,131100,117356145,412,412,412,412,0
|
|
20230623,131000,117356145,412,412,412,412,234
|
|
20230623,130900,117259737,411,411,411,411,0
|
|
20230623,130800,117259737,411,411,411,411,9
|
|
20230623,130700,117256038,411,411,411,411,0
|
|
20230623,130600,117256038,411,411,411,411,29
|
|
20230623,130500,117244119,411,411,411,411,13
|
|
20230623,130400,117238776,411,411,411,411,0
|
|
20230623,130300,117238776,411,411,411,411,0
|
|
20230623,130200,117238776,411,411,411,411,49
|
|
20230623,130100,117218637,412,412,412,412,0
|
|
20230623,130000,117218637,412,412,412,412,0
|
|
20230623,125900,117218637,412,412,412,412,100
|
|
20230623,125800,117177437,412,412,412,412,0
|
|
20230623,125700,117177437,412,412,412,412,0
|
|
20230623,125600,117177437,412,412,412,412,0
|
|
20230623,125500,117177437,412,412,412,412,0
|
|
20230623,125400,117177437,412,412,412,412,0
|
|
20230623,125300,117177437,412,412,412,412,0
|
|
20230623,125200,117177437,412,412,412,412,0
|
|
20230623,125100,117177437,412,412,412,412,0
|
|
20230623,125000,117177437,412,412,412,412,0
|
|
20230623,124900,117177437,412,412,412,412,0
|
|
20230623,124800,117177437,412,412,412,412,0
|
|
20230623,124700,117177437,412,412,412,412,72
|
|
20230623,124600,117147773,412,412,412,412,0
|
|
20230623,124500,117147773,412,412,412,412,0
|
|
20230623,124400,117147773,412,412,412,412,0
|
|
20230623,124300,117147773,412,412,412,412,0
|
|
20230623,124200,117147773,412,412,412,412,29
|
|
20230623,124100,117135825,413,413,413,413,27
|
|
20230623,124000,117124674,413,413,413,413,0
|
|
20230623,123900,117124674,413,413,413,413,0
|
|
20230623,123800,117124674,413,413,413,413,0
|
|
20230623,123700,117124674,413,413,413,413,0
|
|
20230623,123600,117124674,413,413,413,413,0
|
|
20230623,123500,117124674,413,413,413,413,1000
|
|
20230623,123400,116711674,413,413,413,413,0
|
|
20230623,123300,116711674,413,413,413,413,0
|
|
20230623,123200,116711674,413,413,413,413,0
|
|
20230623,123100,116711674,413,413,413,413,0
|
|
20230623,123000,116711674,413,413,413,413,0
|
|
20230623,122900,116711674,413,413,413,413,0
|
|
20230623,122800,116711674,413,413,413,413,0
|
|
20230623,122700,116711674,413,413,413,413,277
|
|
20230623,122600,116597273,413,413,413,413,0
|
|
20230623,122500,116597273,413,413,413,413,0
|
|
20230623,122400,116597273,413,413,413,413,1
|
|
20230623,122300,116596860,413,413,413,413,0
|
|
20230623,122200,116596860,413,413,413,413,0
|
|
20230623,122100,116596860,413,413,413,413,0
|
|
20230623,122000,116596860,413,413,413,413,0
|
|
20230623,121900,116596860,413,413,413,413,0
|
|
20230623,121800,116596860,413,413,413,413,0
|
|
20230623,121700,116596860,413,413,413,413,0
|
|
20230623,121600,116596860,413,413,413,413,0
|
|
20230623,121500,116596860,413,413,413,413,0
|
|
20230623,121400,116596860,413,413,413,413,0
|
|
20230623,121300,116596860,413,413,413,413,0
|
|
20230623,121200,116596860,413,413,413,413,0
|
|
20230623,121100,116596860,413,413,413,413,0
|
|
20230623,121000,116596860,413,413,413,413,0
|
|
20230623,120900,116596860,413,413,413,413,1
|
|
20230623,120800,116596447,412,412,412,412,1
|
|
20230623,120700,116596035,412,412,412,412,3006
|
|
20230623,120600,115357563,413,413,413,413,1
|
|
20230623,120500,115357150,412,412,412,412,0
|
|
20230623,120400,115357150,412,412,412,412,0
|
|
20230623,120300,115357150,412,412,412,412,0
|
|
20230623,120200,115357150,412,412,412,412,11
|
|
20230623,120100,115352618,413,413,413,413,0
|
|
20230623,120000,115352618,413,413,413,413,7
|
|
20230623,115900,115349727,413,413,413,413,0
|
|
20230623,115800,115349727,413,413,413,413,0
|
|
20230623,115700,115349727,413,413,413,413,0
|
|
20230623,115600,115349727,413,413,413,413,0
|
|
20230623,115500,115349727,413,413,413,413,0
|
|
20230623,115400,115349727,413,413,413,413,0
|
|
20230623,115300,115349727,413,413,413,413,0
|
|
20230623,115200,115349727,413,413,413,413,0
|
|
20230623,115100,115349727,413,413,413,413,0
|
|
20230623,115000,115349727,413,412,414,412,10001
|
|
20230623,114900,111212759,412,412,412,412,0
|
|
20230623,114800,111212759,412,412,412,412,1
|
|
20230623,114700,111212347,409,409,409,409,0
|
|
20230623,114600,111212347,409,409,409,409,0
|
|
20230623,114500,111212347,409,409,409,409,0
|
|
20230623,114400,111212347,409,409,409,409,0
|
|
20230623,114300,111212347,409,409,409,409,0
|
|
20230623,114200,111212347,409,409,409,409,0
|
|
20230623,114100,111212347,409,409,409,409,0
|
|
20230623,114000,111212347,409,409,409,409,0
|
|
20230623,113900,111212347,409,409,409,409,0
|
|
20230623,113800,111212347,409,409,409,409,0
|
|
20230623,113700,111212347,409,409,409,409,0
|
|
20230623,113600,111212347,409,409,409,409,0
|
|
20230623,113500,111212347,409,409,409,409,0
|
|
20230623,113400,111212347,409,409,409,409,0
|
|
20230623,113300,111212347,409,409,409,409,0
|
|
20230623,113200,111212347,409,409,409,409,58
|
|
20230623,113100,111188625,409,409,409,409,0
|
|
20230623,113000,111188625,409,409,409,409,719
|
|
20230623,112900,110894554,410,410,410,410,0
|
|
20230623,112800,110894554,410,410,410,410,0
|
|
20230623,112700,110894554,410,410,410,410,0
|
|
20230623,112600,110894554,410,410,410,410,11
|
|
20230623,112500,110890044,410,412,412,410,10001
|
|
20230623,112400,106789632,412,412,412,412,0
|
|
20230623,112300,106789632,412,412,412,412,0
|
|
20230623,112200,106789632,412,412,412,412,0
|
|
20230623,112100,106789632,412,412,412,412,417
|
|
20230623,112000,106617828,412,411,412,411,11593
|
|
20230623,111900,101843012,409,411,412,409,10217
|
|
20230623,111800,97637693,411,411,411,411,0
|
|
20230623,111700,97637693,411,411,411,411,0
|
|
20230623,111600,97637693,411,411,411,411,0
|
|
20230623,111500,97637693,411,411,411,411,0
|
|
20230623,111400,97637693,411,411,411,411,0
|
|
20230623,111300,97637693,411,411,411,411,0
|
|
20230623,111200,97637693,411,411,411,411,0
|
|
20230623,111100,97637693,411,411,411,411,1
|
|
20230623,111000,97637282,409,409,409,409,0
|
|
20230623,110900,97637282,409,409,409,409,0
|
|
20230623,110800,97637282,409,409,409,409,0
|
|
20230623,110700,97637282,409,409,409,409,0
|
|
20230623,110600,97637282,409,409,409,409,0
|
|
20230623,110500,97637282,409,409,409,409,1
|
|
20230623,110400,97636873,409,409,409,409,0
|
|
20230623,110300,97636873,409,409,409,409,0
|
|
20230623,110200,97636873,409,409,409,409,0
|
|
20230623,110100,97636873,409,409,409,409,0
|
|
20230623,110000,97636873,409,409,409,409,256
|
|
20230623,105900,97532169,411,411,411,411,0
|
|
20230623,105800,97532169,411,410,411,410,2
|
|
20230623,105700,97531348,410,410,410,410,10
|
|
20230623,105600,97527248,411,409,411,409,15001
|
|
20230623,105500,91391837,410,410,410,410,13
|
|
20230623,105400,91386507,411,411,411,411,1
|
|
20230623,105300,91386096,410,410,410,410,231
|
|
20230623,105200,91291386,412,412,412,412,0
|
|
20230623,105100,91291386,412,412,412,412,0
|
|
20230623,105000,91291386,412,412,412,412,0
|
|
20230623,104900,91291386,412,412,412,412,0
|
|
20230623,104800,91291386,412,412,412,412,0
|
|
20230623,104700,91291386,412,412,412,412,0
|
|
20230623,104600,91291386,412,412,412,412,0
|
|
20230623,104500,91291386,412,412,412,412,0
|
|
20230623,104400,91291386,412,412,412,412,0
|
|
20230623,104300,91291386,412,412,412,412,0
|
|
20230623,104200,91291386,412,410,412,410,10062
|
|
20230623,104100,87165959,410,410,410,410,20000
|
|
20230623,104000,78965959,410,410,410,410,0
|
|
20230623,103900,78965959,410,410,410,410,1063
|
|
20230623,103800,78530129,410,410,410,410,0
|
|
20230623,103700,78530129,410,410,410,410,0
|
|
20230623,103600,78530129,410,410,410,410,0
|
|
20230623,103500,78530129,410,410,410,410,0
|
|
20230623,103400,78530129,410,410,410,410,0
|
|
20230623,103300,78530129,410,410,410,410,0
|
|
20230623,103200,78530129,410,410,410,410,0
|
|
20230623,103100,78530129,410,410,410,410,0
|
|
20230623,103000,78530129,410,410,410,410,0
|
|
20230623,102900,78530129,410,410,410,410,0
|
|
20230623,102800,78530129,410,410,410,410,0
|
|
20230623,102700,78530129,410,410,410,410,0
|
|
20230623,102600,78530129,410,410,410,410,1006
|
|
20230623,102500,78117669,409,409,409,409,0
|
|
20230623,102400,78117669,409,409,409,409,0
|
|
20230623,102300,78117669,409,410,410,409,25292
|
|
20230623,102200,67765164,410,410,410,410,0
|
|
20230623,102100,67765164,410,410,410,410,0
|
|
20230623,102000,67765164,410,410,410,410,6
|
|
20230623,101900,67762704,412,412,412,412,0
|
|
20230623,101800,67762704,412,412,412,412,0
|
|
20230623,101700,67762704,412,412,412,412,0
|
|
20230623,101600,67762704,412,412,412,412,0
|
|
20230623,101500,67762704,412,412,412,412,0
|
|
20230623,101400,67762704,412,412,412,412,1
|
|
20230623,101300,67762292,410,410,410,410,0
|
|
20230623,101200,67762292,410,410,410,410,12295
|
|
20230623,101100,62721342,412,412,412,412,1766
|
|
20230623,101000,61993750,412,412,412,412,500
|
|
20230623,100900,61787750,412,411,412,411,2
|
|
20230623,100800,61786927,411,411,411,411,506
|
|
20230623,100700,61578961,411,411,411,411,0
|
|
20230623,100600,61578961,411,411,411,411,0
|
|
20230623,100500,61578961,411,411,411,411,1
|
|
20230623,100400,61578550,410,410,410,410,6
|
|
20230623,100300,61576090,410,410,410,410,20000
|
|
20230623,100200,53376090,410,411,411,410,23002
|
|
20230623,100100,43945268,411,411,411,411,0
|
|
20230623,100000,43945268,411,411,411,411,6674
|
|
20230623,095900,41202254,412,412,412,412,0
|
|
20230623,095800,41202254,412,412,412,412,0
|
|
20230623,095700,41202254,412,412,412,412,0
|
|
20230623,095600,41202254,412,412,412,412,0
|
|
20230623,095500,41202254,412,412,412,412,0
|
|
20230623,095400,41202254,412,412,412,412,0
|
|
20230623,095300,41202254,412,412,412,412,0
|
|
20230623,095200,41202254,412,412,412,412,0
|
|
20230623,095100,41202254,412,412,412,412,0
|
|
20230623,095000,41202254,412,412,412,412,0
|
|
20230623,094900,41202254,412,412,412,412,2
|
|
20230623,094800,41201430,410,412,412,410,20072
|
|
20230623,094700,32965838,412,412,412,412,0
|
|
20230623,094600,32965838,412,412,412,412,0
|
|
20230623,094500,32965838,412,412,412,412,0
|
|
20230623,094400,32965838,412,412,412,412,0
|
|
20230623,094300,32965838,412,412,412,412,1
|
|
20230623,094200,32965426,411,411,411,411,69
|
|
20230623,094100,32937067,411,411,411,411,0
|
|
20230623,094000,32937067,411,411,411,411,144
|
|
20230623,093900,32877883,411,411,411,411,2
|
|
20230623,093800,32877061,411,411,411,411,5000
|
|
20230623,093700,30822061,411,412,412,411,8
|
|
20230623,093600,30818766,412,412,412,412,3
|
|
20230623,093500,30817530,411,411,411,411,1
|
|
20230623,093400,30817119,412,412,412,412,534
|
|
20230623,093300,30597111,413,413,414,413,5349
|
|
20230623,093200,28387973,413,413,413,413,0
|
|
20230623,093100,28387973,413,413,413,413,0
|
|
20230623,093000,28387973,413,413,413,413,10
|
|
20230623,092900,28383843,414,414,414,414,0
|
|
20230623,092800,28383843,414,414,414,414,0
|
|
20230623,092700,28383843,414,413,414,413,5
|
|
20230623,092600,28381774,414,414,414,414,1
|
|
20230623,092500,28381360,415,415,415,415,0
|
|
20230623,092400,28381360,415,414,415,412,5
|
|
20230623,092300,28379289,414,413,414,413,693
|
|
20230623,092200,28092388,414,414,414,414,0
|
|
20230623,092100,28092388,414,414,414,414,370
|
|
20230623,092000,27939208,414,414,414,414,0
|
|
20230623,091900,27939208,414,414,414,414,2
|
|
20230623,091800,27938380,412,412,412,412,1
|
|
20230623,091700,27937968,414,414,414,414,0
|
|
20230623,091600,27937968,414,414,414,414,1
|
|
20230623,091500,27937554,414,411,414,411,2
|
|
20230623,091400,27936729,414,414,414,414,1
|
|
20230623,091300,27936315,414,414,414,414,1
|
|
20230623,091200,27935901,411,414,414,411,7
|
|
20230623,091100,27933006,414,414,414,414,0
|
|
20230623,091000,27933006,414,413,414,413,10967
|
|
20230623,090900,23399427,413,413,413,413,0
|
|
20230623,090800,23399427,413,413,413,413,0
|
|
20230623,090700,23399427,413,413,413,413,0
|
|
20230623,090600,23399427,413,413,413,413,6
|
|
20230623,090500,23396949,410,410,410,410,20000
|
|
20230623,090400,15196949,413,413,413,413,250
|
|
20230623,090300,15093699,413,411,413,411,2527
|
|
20230623,090200,14055100,410,411,411,410,29481
|
|
20230623,090100,1967729,411,411,411,411,139
|
|
20230623,090000,1910600,410,410,410,410,4660
|