709 lines
30 KiB
CSV
709 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204600,85621975,991,991,991,991,8225
|
|
20230623,204500,85621975,991,991,991,991,0
|
|
20230623,204400,85621975,991,991,991,991,0
|
|
20230623,204300,85621975,991,991,991,991,0
|
|
20230623,204200,85621975,991,991,991,991,0
|
|
20230623,204100,85621975,991,991,991,991,0
|
|
20230623,204000,85621975,991,991,991,991,0
|
|
20230623,203900,85621975,991,991,991,991,0
|
|
20230623,203800,85621975,991,991,991,991,0
|
|
20230623,203700,85621975,991,991,991,991,0
|
|
20230623,203600,85621975,991,991,991,991,0
|
|
20230623,203500,85621975,991,991,991,991,0
|
|
20230623,203400,85621975,991,991,991,991,0
|
|
20230623,203300,85621975,991,991,991,991,0
|
|
20230623,203200,85621975,991,991,991,991,0
|
|
20230623,203100,85621975,991,991,991,991,0
|
|
20230623,203000,85621975,991,991,991,991,0
|
|
20230623,202900,85621975,991,991,991,991,0
|
|
20230623,202800,85621975,991,991,991,991,0
|
|
20230623,202700,85621975,991,991,991,991,0
|
|
20230623,202600,85621975,991,991,991,991,0
|
|
20230623,202500,85621975,991,991,991,991,0
|
|
20230623,202400,85621975,991,991,991,991,0
|
|
20230623,202300,85621975,991,991,991,991,0
|
|
20230623,202200,85621975,991,991,991,991,0
|
|
20230623,202100,85621975,991,991,991,991,0
|
|
20230623,202000,85621975,991,991,991,991,0
|
|
20230623,201900,85621975,991,991,991,991,0
|
|
20230623,201800,85621975,991,991,991,991,0
|
|
20230623,201700,85621975,991,991,991,991,0
|
|
20230623,201600,85621975,991,991,991,991,8225
|
|
20230623,201500,85621975,991,991,991,991,0
|
|
20230623,201400,85621975,991,991,991,991,0
|
|
20230623,201300,85621975,991,991,991,991,0
|
|
20230623,201200,85621975,991,991,991,991,0
|
|
20230623,201100,85621975,991,991,991,991,0
|
|
20230623,201000,85621975,991,991,991,991,0
|
|
20230623,200900,85621975,991,991,991,991,0
|
|
20230623,200800,85621975,991,991,991,991,0
|
|
20230623,200700,85621975,991,991,991,991,0
|
|
20230623,200600,85621975,991,991,991,991,0
|
|
20230623,200500,85621975,991,991,991,991,0
|
|
20230623,200400,85621975,991,991,991,991,0
|
|
20230623,200300,85621975,991,991,991,991,0
|
|
20230623,200200,85621975,991,991,991,991,0
|
|
20230623,200100,85621975,991,991,991,991,0
|
|
20230623,200000,85621975,991,991,991,991,0
|
|
20230623,195900,85621975,991,991,991,991,0
|
|
20230623,195800,85621975,991,991,991,991,0
|
|
20230623,195700,85621975,991,991,991,991,0
|
|
20230623,195600,85621975,991,991,991,991,0
|
|
20230623,195500,85621975,991,991,991,991,0
|
|
20230623,195400,85621975,991,991,991,991,0
|
|
20230623,195300,85621975,991,991,991,991,0
|
|
20230623,195200,85621975,991,991,991,991,0
|
|
20230623,195100,85621975,991,991,991,991,0
|
|
20230623,195000,85621975,991,991,991,991,0
|
|
20230623,194900,85621975,991,991,991,991,0
|
|
20230623,194800,85621975,991,991,991,991,0
|
|
20230623,194700,85621975,991,991,991,991,0
|
|
20230623,194600,85621975,991,991,991,991,8225
|
|
20230623,194500,85621975,991,991,991,991,0
|
|
20230623,194400,85621975,991,991,991,991,0
|
|
20230623,194300,85621975,991,991,991,991,0
|
|
20230623,194200,85621975,991,991,991,991,0
|
|
20230623,194100,85621975,991,991,991,991,0
|
|
20230623,194000,85621975,991,991,991,991,0
|
|
20230623,193900,85621975,991,991,991,991,0
|
|
20230623,193800,85621975,991,991,991,991,0
|
|
20230623,193700,85621975,991,991,991,991,0
|
|
20230623,193600,85621975,991,991,991,991,0
|
|
20230623,193500,85621975,991,991,991,991,0
|
|
20230623,193400,85621975,991,991,991,991,0
|
|
20230623,193300,85621975,991,991,991,991,0
|
|
20230623,193200,85621975,991,991,991,991,0
|
|
20230623,193100,85621975,991,991,991,991,0
|
|
20230623,193000,85621975,991,991,991,991,0
|
|
20230623,192900,85621975,991,991,991,991,0
|
|
20230623,192800,85621975,991,991,991,991,0
|
|
20230623,192700,85621975,991,991,991,991,0
|
|
20230623,192600,85621975,991,991,991,991,0
|
|
20230623,192500,85621975,991,991,991,991,0
|
|
20230623,192400,85621975,991,991,991,991,0
|
|
20230623,192300,85621975,991,991,991,991,0
|
|
20230623,192200,85621975,991,991,991,991,0
|
|
20230623,192100,85621975,991,991,991,991,0
|
|
20230623,192000,85621975,991,991,991,991,0
|
|
20230623,191900,85621975,991,991,991,991,0
|
|
20230623,191800,85621975,991,991,991,991,0
|
|
20230623,191700,85621975,991,991,991,991,0
|
|
20230623,191600,85621975,991,991,991,991,8225
|
|
20230623,191500,85621975,991,991,991,991,0
|
|
20230623,191400,85621975,991,991,991,991,0
|
|
20230623,191300,85621975,991,991,991,991,0
|
|
20230623,191200,85621975,991,991,991,991,0
|
|
20230623,191100,85621975,991,991,991,991,0
|
|
20230623,191000,85621975,991,991,991,991,0
|
|
20230623,190900,85621975,991,991,991,991,0
|
|
20230623,190800,85621975,991,991,991,991,0
|
|
20230623,190700,85621975,991,991,991,991,0
|
|
20230623,190600,85621975,991,991,991,991,0
|
|
20230623,190500,85621975,991,991,991,991,0
|
|
20230623,190400,85621975,991,991,991,991,0
|
|
20230623,190300,85621975,991,991,991,991,0
|
|
20230623,190200,85621975,991,991,991,991,0
|
|
20230623,190100,85621975,991,991,991,991,0
|
|
20230623,190000,85621975,991,991,991,991,0
|
|
20230623,185900,85621975,991,991,991,991,0
|
|
20230623,185800,85621975,991,991,991,991,0
|
|
20230623,185700,85621975,991,991,991,991,0
|
|
20230623,185600,85621975,991,991,991,991,0
|
|
20230623,185500,85621975,991,991,991,991,0
|
|
20230623,185400,85621975,991,991,991,991,0
|
|
20230623,185300,85621975,991,991,991,991,0
|
|
20230623,185200,85621975,991,991,991,991,0
|
|
20230623,185100,85621975,991,991,991,991,0
|
|
20230623,185000,85621975,991,991,991,991,0
|
|
20230623,184900,85621975,991,991,991,991,0
|
|
20230623,184800,85621975,991,991,991,991,0
|
|
20230623,184700,85621975,991,991,991,991,0
|
|
20230623,184600,85621975,991,991,991,991,8225
|
|
20230623,184500,85621975,991,991,991,991,0
|
|
20230623,184400,85621975,991,991,991,991,0
|
|
20230623,184300,85621975,991,991,991,991,0
|
|
20230623,184200,85621975,991,991,991,991,0
|
|
20230623,184100,85621975,991,991,991,991,0
|
|
20230623,184000,85621975,991,991,991,991,0
|
|
20230623,183900,85621975,991,991,991,991,0
|
|
20230623,183800,85621975,991,991,991,991,0
|
|
20230623,183700,85621975,991,991,991,991,0
|
|
20230623,183600,85621975,991,991,991,991,0
|
|
20230623,183500,85621975,991,991,991,991,0
|
|
20230623,183400,85621975,991,991,991,991,0
|
|
20230623,183300,85621975,991,991,991,991,0
|
|
20230623,183200,85621975,991,991,991,991,0
|
|
20230623,183100,85621975,991,991,991,991,0
|
|
20230623,183000,85621975,991,991,991,991,0
|
|
20230623,182900,85621975,991,991,991,991,0
|
|
20230623,182800,85621975,991,991,991,991,0
|
|
20230623,182700,85621975,991,991,991,991,0
|
|
20230623,182600,85621975,991,991,991,991,0
|
|
20230623,182500,85621975,991,991,991,991,0
|
|
20230623,182400,85621975,991,991,991,991,0
|
|
20230623,182300,85621975,991,991,991,991,0
|
|
20230623,182200,85621975,991,991,991,991,0
|
|
20230623,182100,85621975,991,991,991,991,0
|
|
20230623,182000,85621975,991,991,991,991,0
|
|
20230623,181900,85621975,991,991,991,991,0
|
|
20230623,181800,85621975,991,991,991,991,0
|
|
20230623,181700,85621975,991,991,991,991,0
|
|
20230623,181600,85621975,991,991,991,991,8225
|
|
20230623,181500,85621975,991,991,991,991,0
|
|
20230623,181400,85621975,991,991,991,991,0
|
|
20230623,181300,85621975,991,991,991,991,0
|
|
20230623,181200,85621975,991,991,991,991,0
|
|
20230623,181100,85621975,991,991,991,991,0
|
|
20230623,181000,85621975,991,991,991,991,0
|
|
20230623,180900,85621975,991,991,991,991,0
|
|
20230623,180800,85621975,991,991,991,991,0
|
|
20230623,180700,85621975,991,991,991,991,0
|
|
20230623,180600,85621975,991,991,991,991,0
|
|
20230623,180500,85621975,991,991,991,991,0
|
|
20230623,180400,85621975,991,991,991,991,0
|
|
20230623,180300,85621975,991,991,991,991,0
|
|
20230623,180200,85621975,991,991,991,991,0
|
|
20230623,180100,85621975,991,991,991,991,0
|
|
20230623,180000,85621975,991,991,991,991,0
|
|
20230623,175900,85621975,991,991,991,991,0
|
|
20230623,175800,85621975,991,991,991,991,0
|
|
20230623,175700,85621975,991,991,991,991,0
|
|
20230623,175600,85621975,991,991,991,991,0
|
|
20230623,175500,85621975,991,991,991,991,0
|
|
20230623,175400,85621975,991,991,991,991,0
|
|
20230623,175300,85621975,991,991,991,991,0
|
|
20230623,175200,85621975,991,991,991,991,0
|
|
20230623,175100,85621975,991,991,991,991,0
|
|
20230623,175000,85621975,991,991,991,991,0
|
|
20230623,174900,85621975,991,991,991,991,0
|
|
20230623,174800,85621975,991,991,991,991,0
|
|
20230623,174700,85621975,991,991,991,991,0
|
|
20230623,174600,85621975,991,991,991,991,8225
|
|
20230623,174500,85621975,991,991,991,991,0
|
|
20230623,174400,85621975,991,991,991,991,0
|
|
20230623,174300,85621975,991,991,991,991,0
|
|
20230623,174200,85621975,991,991,991,991,0
|
|
20230623,174100,85621975,991,991,991,991,0
|
|
20230623,174000,85621975,991,991,991,991,0
|
|
20230623,173900,85621975,991,991,991,991,0
|
|
20230623,173800,85621975,991,991,991,991,0
|
|
20230623,173700,85621975,991,991,991,991,0
|
|
20230623,173600,85621975,991,991,991,991,0
|
|
20230623,173500,85621975,991,991,991,991,0
|
|
20230623,173400,85621975,991,991,991,991,0
|
|
20230623,173300,85621975,991,991,991,991,0
|
|
20230623,173200,85621975,991,991,991,991,0
|
|
20230623,173100,85621975,991,991,991,991,0
|
|
20230623,173000,85621975,991,991,991,991,0
|
|
20230623,172900,85621975,991,991,991,991,0
|
|
20230623,172800,85621975,991,991,991,991,0
|
|
20230623,172700,85621975,991,991,991,991,0
|
|
20230623,172600,85621975,991,991,991,991,0
|
|
20230623,172500,85621975,991,991,991,991,0
|
|
20230623,172400,85621975,991,991,991,991,0
|
|
20230623,172300,85621975,991,991,991,991,0
|
|
20230623,172200,85621975,991,991,991,991,0
|
|
20230623,172100,85621975,991,991,991,991,0
|
|
20230623,172000,85621975,991,991,991,991,0
|
|
20230623,171900,85621975,991,991,991,991,0
|
|
20230623,171800,85621975,991,991,991,991,0
|
|
20230623,171700,85621975,991,991,991,991,0
|
|
20230623,171600,85621975,991,991,991,991,8225
|
|
20230623,171500,85621975,991,991,991,991,0
|
|
20230623,171400,85621975,991,991,991,991,0
|
|
20230623,171300,85621975,991,991,991,991,0
|
|
20230623,171200,85621975,991,991,991,991,0
|
|
20230623,171100,85621975,991,991,991,991,0
|
|
20230623,171000,85621975,991,991,991,991,0
|
|
20230623,170900,85621975,991,991,991,991,0
|
|
20230623,170800,85621975,991,991,991,991,0
|
|
20230623,170700,85621975,991,991,991,991,0
|
|
20230623,170600,85621975,991,991,991,991,0
|
|
20230623,170500,85621975,991,991,991,991,0
|
|
20230623,170400,85621975,991,991,991,991,0
|
|
20230623,170300,85621975,991,991,991,991,0
|
|
20230623,170200,85621975,991,991,991,991,0
|
|
20230623,170100,85621975,991,991,991,991,0
|
|
20230623,170000,85621975,991,991,991,991,0
|
|
20230623,165900,85621975,991,991,991,991,0
|
|
20230623,165800,85621975,991,991,991,991,0
|
|
20230623,165700,85621975,991,991,991,991,0
|
|
20230623,165600,85621975,991,991,991,991,0
|
|
20230623,165500,85621975,991,991,991,991,0
|
|
20230623,165400,85621975,991,991,991,991,0
|
|
20230623,165300,85621975,991,991,991,991,0
|
|
20230623,165200,85621975,991,991,991,991,0
|
|
20230623,165100,85621975,991,991,991,991,0
|
|
20230623,165000,85621975,991,991,991,991,0
|
|
20230623,164900,85621975,991,991,991,991,0
|
|
20230623,164800,85621975,991,991,991,991,0
|
|
20230623,164700,85621975,991,991,991,991,0
|
|
20230623,164600,85621975,991,991,991,991,8225
|
|
20230623,164500,85621975,991,991,991,991,0
|
|
20230623,164400,85621975,991,991,991,991,0
|
|
20230623,164300,85621975,991,991,991,991,0
|
|
20230623,164200,85621975,991,991,991,991,0
|
|
20230623,164100,85621975,991,991,991,991,0
|
|
20230623,164000,85621975,991,991,991,991,0
|
|
20230623,163900,85621975,991,991,991,991,0
|
|
20230623,163800,85621975,991,991,991,991,0
|
|
20230623,163700,85621975,991,991,991,991,0
|
|
20230623,163600,85621975,991,991,991,991,0
|
|
20230623,163500,85621975,991,991,991,991,0
|
|
20230623,163400,85621975,991,991,991,991,0
|
|
20230623,163300,85621975,991,991,991,991,0
|
|
20230623,163200,85621975,991,991,991,991,0
|
|
20230623,163100,85621975,991,991,991,991,0
|
|
20230623,163000,85621975,991,991,991,991,0
|
|
20230623,162900,85621975,991,991,991,991,0
|
|
20230623,162800,85621975,991,991,991,991,0
|
|
20230623,162700,85621975,991,991,991,991,0
|
|
20230623,162600,85621975,991,991,991,991,0
|
|
20230623,162500,85621975,991,991,991,991,0
|
|
20230623,162400,85621975,991,991,991,991,0
|
|
20230623,162300,85621975,991,991,991,991,0
|
|
20230623,162200,85621975,991,991,991,991,0
|
|
20230623,162100,85621975,991,991,991,991,0
|
|
20230623,162000,85621975,991,991,991,991,0
|
|
20230623,161900,85621975,991,991,991,991,0
|
|
20230623,161800,85621975,991,991,991,991,0
|
|
20230623,161700,85621975,991,991,991,991,0
|
|
20230623,161600,85621975,991,991,991,991,8225
|
|
20230623,161500,85621975,991,991,991,991,0
|
|
20230623,161400,85621975,991,991,991,991,0
|
|
20230623,161300,85621975,991,991,991,991,0
|
|
20230623,161200,85621975,991,991,991,991,0
|
|
20230623,161100,85621975,991,991,991,991,0
|
|
20230623,161000,85621975,991,991,991,991,0
|
|
20230623,160900,85621975,991,991,991,991,0
|
|
20230623,160800,85621975,991,991,991,991,0
|
|
20230623,160700,85621975,991,991,991,991,0
|
|
20230623,160600,85621975,991,991,991,991,0
|
|
20230623,160500,85621975,991,991,991,991,0
|
|
20230623,160400,85621975,991,991,991,991,0
|
|
20230623,160300,85621975,991,991,991,991,0
|
|
20230623,160200,85621975,991,991,991,991,0
|
|
20230623,160100,85621975,991,991,991,991,0
|
|
20230623,160000,85621975,991,991,991,991,0
|
|
20230623,155900,85621975,991,991,991,991,0
|
|
20230623,155800,85621975,991,991,991,991,0
|
|
20230623,155700,85621975,991,991,991,991,0
|
|
20230623,155600,85621975,991,991,991,991,0
|
|
20230623,155500,85621975,991,991,991,991,0
|
|
20230623,155400,85621975,991,991,991,991,0
|
|
20230623,155300,85621975,991,991,991,991,0
|
|
20230623,155200,85621975,991,991,991,991,0
|
|
20230623,155100,85621975,991,991,991,991,0
|
|
20230623,155000,85621975,991,991,991,991,0
|
|
20230623,154900,85621975,991,991,991,991,0
|
|
20230623,154800,85621975,991,991,991,991,0
|
|
20230623,154700,85621975,991,991,991,991,0
|
|
20230623,154600,85621975,991,991,991,991,8225
|
|
20230623,154500,85621975,991,991,991,991,0
|
|
20230623,154400,85621975,991,991,991,991,0
|
|
20230623,154300,85621975,991,991,991,991,0
|
|
20230623,154200,85621975,991,991,991,991,0
|
|
20230623,154100,85621975,991,991,991,991,0
|
|
20230623,154000,85621975,991,991,991,991,0
|
|
20230623,153900,85621975,991,991,991,991,0
|
|
20230623,153800,85621975,991,991,991,991,0
|
|
20230623,153700,85621975,991,991,991,991,0
|
|
20230623,153600,85621975,991,991,991,991,0
|
|
20230623,153500,85621975,991,991,991,991,0
|
|
20230623,153400,85621975,991,991,991,991,0
|
|
20230623,153300,85621975,991,991,991,991,0
|
|
20230623,153200,85621975,991,991,991,991,0
|
|
20230623,153100,85621975,991,991,991,991,0
|
|
20230623,153000,85621975,991,991,991,991,8225
|
|
20230623,152900,77471000,987,987,987,987,0
|
|
20230623,152800,77471000,987,987,987,987,0
|
|
20230623,152700,77471000,987,987,987,987,0
|
|
20230623,152600,77471000,987,987,987,987,0
|
|
20230623,152500,77471000,987,987,987,987,0
|
|
20230623,152400,77471000,987,987,987,987,0
|
|
20230623,152300,77471000,987,987,987,987,0
|
|
20230623,152200,77471000,987,987,987,987,0
|
|
20230623,152100,77471000,987,987,987,987,0
|
|
20230623,152000,77471000,987,987,987,987,0
|
|
20230623,151900,77471000,987,987,987,987,0
|
|
20230623,151800,77471000,987,987,987,987,0
|
|
20230623,151700,77471000,987,987,987,987,0
|
|
20230623,151600,77471000,987,987,987,987,0
|
|
20230623,151500,77471000,987,988,988,987,85
|
|
20230623,151400,77387030,988,988,988,988,0
|
|
20230623,151300,77387030,988,988,988,988,0
|
|
20230623,151200,77387030,988,988,988,988,1
|
|
20230623,151100,77386042,988,988,988,988,0
|
|
20230623,151000,77386042,988,988,988,988,33
|
|
20230623,150900,77353438,988,988,988,988,1014
|
|
20230623,150800,76351606,988,988,988,988,104
|
|
20230623,150700,76248854,988,988,988,988,110
|
|
20230623,150600,76140174,987,987,987,987,28
|
|
20230623,150500,76112538,987,987,987,987,10
|
|
20230623,150400,76102668,988,988,988,988,10
|
|
20230623,150300,76092788,988,988,988,988,0
|
|
20230623,150200,76092788,988,988,988,988,0
|
|
20230623,150100,76092788,988,988,988,988,0
|
|
20230623,150000,76092788,988,988,988,988,7
|
|
20230623,145900,76085872,986,986,986,986,0
|
|
20230623,145800,76085872,986,986,986,986,1
|
|
20230623,145700,76084886,986,986,986,986,0
|
|
20230623,145600,76084886,986,986,986,986,0
|
|
20230623,145500,76084886,986,986,986,986,0
|
|
20230623,145400,76084886,986,986,986,986,0
|
|
20230623,145300,76084886,986,986,986,986,0
|
|
20230623,145200,76084886,986,986,986,986,0
|
|
20230623,145100,76084886,986,986,986,986,1
|
|
20230623,145000,76083900,986,986,986,986,58
|
|
20230623,144900,76026712,988,988,988,988,0
|
|
20230623,144800,76026712,988,988,988,988,0
|
|
20230623,144700,76026712,988,988,988,988,0
|
|
20230623,144600,76026712,988,988,988,988,0
|
|
20230623,144500,76026712,988,988,988,988,0
|
|
20230623,144400,76026712,988,988,988,988,3
|
|
20230623,144300,76023748,986,986,986,986,0
|
|
20230623,144200,76023748,986,986,986,986,5809
|
|
20230623,144100,70296074,986,986,988,986,2564
|
|
20230623,144000,67767370,988,988,988,988,0
|
|
20230623,143900,67767370,988,988,988,988,0
|
|
20230623,143800,67767370,988,988,988,988,0
|
|
20230623,143700,67767370,988,988,988,988,1
|
|
20230623,143600,67766382,987,987,987,987,0
|
|
20230623,143500,67766382,987,987,987,987,100
|
|
20230623,143400,67667682,987,987,987,987,0
|
|
20230623,143300,67667682,987,987,987,987,55
|
|
20230623,143200,67613397,988,988,988,988,0
|
|
20230623,143100,67613397,988,988,988,988,0
|
|
20230623,143000,67613397,988,988,988,988,0
|
|
20230623,142900,67613397,988,988,988,988,0
|
|
20230623,142800,67613397,988,988,988,988,95
|
|
20230623,142700,67519537,987,987,987,987,100
|
|
20230623,142600,67420837,987,987,987,987,0
|
|
20230623,142500,67420837,987,987,987,987,0
|
|
20230623,142400,67420837,987,987,987,987,0
|
|
20230623,142300,67420837,987,987,987,987,0
|
|
20230623,142200,67420837,987,987,987,987,0
|
|
20230623,142100,67420837,987,987,987,987,30
|
|
20230623,142000,67391227,987,987,987,987,0
|
|
20230623,141900,67391227,987,987,987,987,4135
|
|
20230623,141800,63309982,987,987,987,987,1100
|
|
20230623,141700,62224282,987,987,987,987,0
|
|
20230623,141600,62224282,987,987,987,987,0
|
|
20230623,141500,62224282,987,987,987,987,0
|
|
20230623,141400,62224282,987,987,987,987,0
|
|
20230623,141300,62224282,987,987,987,987,769
|
|
20230623,141200,61465279,988,988,988,988,0
|
|
20230623,141100,61465279,988,988,988,988,0
|
|
20230623,141000,61465279,988,988,988,988,0
|
|
20230623,140900,61465279,988,988,988,988,0
|
|
20230623,140800,61465279,988,988,988,988,0
|
|
20230623,140700,61465279,988,988,988,988,0
|
|
20230623,140600,61465279,988,988,988,988,0
|
|
20230623,140500,61465279,988,988,988,988,0
|
|
20230623,140400,61465279,988,988,988,988,0
|
|
20230623,140300,61465279,988,988,988,988,0
|
|
20230623,140200,61465279,988,988,988,988,0
|
|
20230623,140100,61465279,988,988,988,988,0
|
|
20230623,140000,61465279,988,988,988,988,0
|
|
20230623,135900,61465279,988,988,988,988,2
|
|
20230623,135800,61463303,988,988,988,988,84
|
|
20230623,135700,61380311,987,987,987,987,0
|
|
20230623,135600,61380311,987,987,987,987,0
|
|
20230623,135500,61380311,987,987,987,987,0
|
|
20230623,135400,61380311,987,987,987,987,0
|
|
20230623,135300,61380311,987,987,987,987,0
|
|
20230623,135200,61380311,987,987,987,987,0
|
|
20230623,135100,61380311,987,987,987,987,0
|
|
20230623,135000,61380311,987,987,987,987,0
|
|
20230623,134900,61380311,987,987,987,987,0
|
|
20230623,134800,61380311,987,987,987,987,559
|
|
20230623,134700,60828578,988,988,988,988,0
|
|
20230623,134600,60828578,988,988,988,988,0
|
|
20230623,134500,60828578,988,988,988,988,0
|
|
20230623,134400,60828578,988,988,988,988,8
|
|
20230623,134300,60820674,988,988,988,988,0
|
|
20230623,134200,60820674,988,988,988,988,0
|
|
20230623,134100,60820674,988,988,988,988,101
|
|
20230623,134000,60720886,987,987,987,987,10
|
|
20230623,133900,60711016,988,987,988,987,287
|
|
20230623,133800,60427549,988,988,988,988,0
|
|
20230623,133700,60427549,988,988,988,988,0
|
|
20230623,133600,60427549,988,988,988,988,10
|
|
20230623,133500,60417669,988,988,988,988,0
|
|
20230623,133400,60417669,988,988,988,988,0
|
|
20230623,133300,60417669,988,987,988,987,62
|
|
20230623,133200,60356417,988,988,988,988,0
|
|
20230623,133100,60356417,988,987,988,987,60
|
|
20230623,133000,60297187,988,988,988,988,2
|
|
20230623,132900,60295211,988,988,988,988,84
|
|
20230623,132800,60212219,989,989,989,989,0
|
|
20230623,132700,60212219,989,989,989,989,10
|
|
20230623,132600,60202329,989,989,989,989,0
|
|
20230623,132500,60202329,989,989,989,989,0
|
|
20230623,132400,60202329,989,989,989,989,1000
|
|
20230623,132300,59213329,987,987,987,987,0
|
|
20230623,132200,59213329,987,987,987,987,0
|
|
20230623,132100,59213329,987,987,987,987,0
|
|
20230623,132000,59213329,987,987,987,987,0
|
|
20230623,131900,59213329,987,987,987,987,0
|
|
20230623,131800,59213329,987,987,987,987,600
|
|
20230623,131700,58621129,988,988,988,988,506
|
|
20230623,131600,58121201,988,988,988,988,2
|
|
20230623,131500,58119225,988,988,988,988,0
|
|
20230623,131400,58119225,988,988,988,988,0
|
|
20230623,131300,58119225,988,988,988,988,0
|
|
20230623,131200,58119225,988,988,988,988,1
|
|
20230623,131100,58118237,988,988,988,988,262
|
|
20230623,131000,57859381,988,988,988,988,500
|
|
20230623,130900,57365381,989,989,989,989,0
|
|
20230623,130800,57365381,989,989,989,989,0
|
|
20230623,130700,57365381,989,989,989,989,0
|
|
20230623,130600,57365381,989,989,989,989,200
|
|
20230623,130500,57167581,989,989,989,989,200
|
|
20230623,130400,56969781,988,988,988,988,0
|
|
20230623,130300,56969781,988,988,988,988,0
|
|
20230623,130200,56969781,988,988,988,988,0
|
|
20230623,130100,56969781,988,988,988,988,0
|
|
20230623,130000,56969781,988,988,988,988,20
|
|
20230623,125900,56950021,988,988,988,988,394
|
|
20230623,125800,56560749,988,988,988,988,0
|
|
20230623,125700,56560749,988,988,988,988,0
|
|
20230623,125600,56560749,988,988,988,988,0
|
|
20230623,125500,56560749,988,988,988,988,405
|
|
20230623,125400,56160609,987,987,987,987,1000
|
|
20230623,125300,55173609,987,987,987,987,0
|
|
20230623,125200,55173609,987,987,987,987,0
|
|
20230623,125100,55173609,987,987,987,987,0
|
|
20230623,125000,55173609,987,987,987,987,1150
|
|
20230623,124900,54038559,987,987,987,987,2513
|
|
20230623,124800,51558228,987,987,987,987,0
|
|
20230623,124700,51558228,987,987,987,987,0
|
|
20230623,124600,51558228,987,987,987,987,1
|
|
20230623,124500,51557241,987,987,987,987,0
|
|
20230623,124400,51557241,987,987,987,987,0
|
|
20230623,124300,51557241,987,987,987,987,0
|
|
20230623,124200,51557241,987,987,987,987,0
|
|
20230623,124100,51557241,987,987,987,987,0
|
|
20230623,124000,51557241,987,987,987,987,0
|
|
20230623,123900,51557241,987,987,987,987,0
|
|
20230623,123800,51557241,987,987,987,987,0
|
|
20230623,123700,51557241,987,987,987,987,0
|
|
20230623,123600,51557241,987,987,987,987,0
|
|
20230623,123500,51557241,987,987,987,987,0
|
|
20230623,123400,51557241,987,987,987,987,0
|
|
20230623,123300,51557241,987,987,987,987,0
|
|
20230623,123200,51557241,987,988,988,987,2
|
|
20230623,123100,51555266,988,988,988,988,0
|
|
20230623,123000,51555266,988,988,988,988,0
|
|
20230623,122900,51555266,988,988,988,988,100
|
|
20230623,122800,51456466,988,988,988,988,14
|
|
20230623,122700,51442634,988,988,988,988,0
|
|
20230623,122600,51442634,988,988,988,988,25
|
|
20230623,122500,51417934,988,988,988,988,0
|
|
20230623,122400,51417934,988,988,988,988,1507
|
|
20230623,122300,49929018,988,988,988,988,196
|
|
20230623,122200,49735370,988,988,988,988,19
|
|
20230623,122100,49716598,988,988,988,988,731
|
|
20230623,122000,48994370,988,988,988,988,0
|
|
20230623,121900,48994370,988,988,988,987,24
|
|
20230623,121800,48970660,988,988,988,988,0
|
|
20230623,121700,48970660,988,988,988,988,6
|
|
20230623,121600,48964732,988,988,988,988,304
|
|
20230623,121500,48664380,988,988,988,988,0
|
|
20230623,121400,48664380,988,988,988,988,0
|
|
20230623,121300,48664380,988,988,988,988,5
|
|
20230623,121200,48659440,988,988,988,988,3
|
|
20230623,121100,48656476,988,988,988,988,16
|
|
20230623,121000,48640668,987,987,987,987,0
|
|
20230623,120900,48640668,987,987,987,987,0
|
|
20230623,120800,48640668,987,987,987,987,190
|
|
20230623,120700,48453138,987,987,987,987,0
|
|
20230623,120600,48453138,987,987,987,987,90
|
|
20230623,120500,48364308,987,987,987,987,272
|
|
20230623,120400,48095844,988,988,988,988,0
|
|
20230623,120300,48095844,988,988,988,988,500
|
|
20230623,120200,47601844,988,988,988,988,0
|
|
20230623,120100,47601844,988,988,988,988,1
|
|
20230623,120000,47600856,988,988,988,988,0
|
|
20230623,115900,47600856,988,988,988,988,0
|
|
20230623,115800,47600856,988,988,988,988,1
|
|
20230623,115700,47599868,987,988,988,987,210
|
|
20230623,115600,47392493,988,988,988,988,0
|
|
20230623,115500,47392493,988,988,988,988,0
|
|
20230623,115400,47392493,988,988,988,988,0
|
|
20230623,115300,47392493,988,988,988,988,0
|
|
20230623,115200,47392493,988,988,988,988,0
|
|
20230623,115100,47392493,988,988,988,988,0
|
|
20230623,115000,47392493,988,988,988,988,0
|
|
20230623,114900,47392493,988,988,988,988,10
|
|
20230623,114800,47382613,988,988,988,988,5
|
|
20230623,114700,47377673,988,988,988,988,1
|
|
20230623,114600,47376685,988,988,988,988,0
|
|
20230623,114500,47376685,988,988,988,988,0
|
|
20230623,114400,47376685,988,987,988,987,501
|
|
20230623,114300,46881698,988,988,988,988,0
|
|
20230623,114200,46881698,988,988,988,988,2
|
|
20230623,114100,46879722,987,987,987,987,1100
|
|
20230623,114000,45794022,987,987,987,987,331
|
|
20230623,113900,45467325,987,987,987,987,179
|
|
20230623,113800,45290652,987,987,987,987,0
|
|
20230623,113700,45290652,987,987,987,987,0
|
|
20230623,113600,45290652,987,987,987,987,0
|
|
20230623,113500,45290652,987,987,987,987,0
|
|
20230623,113400,45290652,987,987,987,987,0
|
|
20230623,113300,45290652,987,987,987,987,0
|
|
20230623,113200,45290652,987,987,987,987,10
|
|
20230623,113100,45280782,987,987,987,987,120
|
|
20230623,113000,45162342,987,987,987,987,0
|
|
20230623,112900,45162342,987,987,987,987,0
|
|
20230623,112800,45162342,987,987,987,987,0
|
|
20230623,112700,45162342,987,987,987,987,0
|
|
20230623,112600,45162342,987,987,987,987,350
|
|
20230623,112500,44816892,987,987,987,987,0
|
|
20230623,112400,44816892,987,987,987,987,0
|
|
20230623,112300,44816892,987,987,987,987,3
|
|
20230623,112200,44813931,987,987,987,987,0
|
|
20230623,112100,44813931,987,987,987,987,7
|
|
20230623,112000,44807022,988,988,988,988,0
|
|
20230623,111900,44807022,988,988,988,988,5
|
|
20230623,111800,44802082,988,988,988,988,0
|
|
20230623,111700,44802082,988,988,988,988,100
|
|
20230623,111600,44703282,988,988,988,988,0
|
|
20230623,111500,44703282,988,988,988,988,0
|
|
20230623,111400,44703282,988,988,988,988,302
|
|
20230623,111300,44404906,992,992,992,992,0
|
|
20230623,111200,44404906,992,992,992,992,1
|
|
20230623,111100,44403914,990,990,990,990,0
|
|
20230623,111000,44403914,990,990,990,990,0
|
|
20230623,110900,44403914,990,990,990,990,0
|
|
20230623,110800,44403914,990,990,990,990,6
|
|
20230623,110700,44397974,990,990,990,990,0
|
|
20230623,110600,44397974,990,990,990,990,10
|
|
20230623,110500,44388074,988,988,988,988,0
|
|
20230623,110400,44388074,988,988,988,988,0
|
|
20230623,110300,44388074,988,988,988,988,121
|
|
20230623,110200,44268526,988,988,988,988,0
|
|
20230623,110100,44268526,988,988,988,988,0
|
|
20230623,110000,44268526,988,988,988,988,0
|
|
20230623,105900,44268526,988,988,988,988,0
|
|
20230623,105800,44268526,988,988,988,988,0
|
|
20230623,105700,44268526,988,988,988,988,0
|
|
20230623,105600,44268526,988,988,988,988,0
|
|
20230623,105500,44268526,988,988,988,988,0
|
|
20230623,105400,44268526,988,988,988,988,0
|
|
20230623,105300,44268526,988,988,988,988,0
|
|
20230623,105200,44268526,988,989,989,988,157
|
|
20230623,105100,44113366,988,988,988,988,0
|
|
20230623,105000,44113366,988,988,988,988,0
|
|
20230623,104900,44113366,988,988,988,988,150
|
|
20230623,104800,43965166,988,988,988,988,0
|
|
20230623,104700,43965166,988,988,988,988,4999
|
|
20230623,104600,39026154,988,988,988,988,0
|
|
20230623,104500,39026154,988,988,988,988,2000
|
|
20230623,104400,37050154,988,988,988,988,0
|
|
20230623,104300,37050154,988,988,988,988,0
|
|
20230623,104200,37050154,988,988,988,988,1
|
|
20230623,104100,37049166,988,988,988,988,729
|
|
20230623,104000,36328914,990,990,990,990,483
|
|
20230623,103900,35850744,987,987,987,987,0
|
|
20230623,103800,35850744,987,987,987,987,0
|
|
20230623,103700,35850744,987,987,987,987,0
|
|
20230623,103600,35850744,987,987,987,987,0
|
|
20230623,103500,35850744,987,987,987,987,0
|
|
20230623,103400,35850744,987,987,987,987,0
|
|
20230623,103300,35850744,987,987,987,987,39
|
|
20230623,103200,35812251,987,987,987,987,0
|
|
20230623,103100,35812251,987,991,991,986,7436
|
|
20230623,103000,28457262,991,991,991,991,0
|
|
20230623,102900,28457262,991,991,991,991,0
|
|
20230623,102800,28457262,991,991,991,991,0
|
|
20230623,102700,28457262,991,991,991,991,0
|
|
20230623,102600,28457262,991,991,991,991,0
|
|
20230623,102500,28457262,991,991,991,991,0
|
|
20230623,102400,28457262,991,991,991,991,0
|
|
20230623,102300,28457262,991,991,991,991,0
|
|
20230623,102200,28457262,991,991,991,991,0
|
|
20230623,102100,28457262,991,991,991,991,10
|
|
20230623,102000,28447352,992,992,992,992,1
|
|
20230623,101900,28446360,992,992,992,992,1060
|
|
20230623,101800,27394840,993,993,993,993,81
|
|
20230623,101700,27314407,993,993,993,993,0
|
|
20230623,101600,27314407,993,993,993,993,0
|
|
20230623,101500,27314407,993,993,993,993,0
|
|
20230623,101400,27314407,993,993,993,993,419
|
|
20230623,101300,26898340,993,993,993,993,45
|
|
20230623,101200,26853655,993,993,993,993,300
|
|
20230623,101100,26555755,992,992,992,992,0
|
|
20230623,101000,26555755,992,992,992,992,436
|
|
20230623,100900,26123243,992,992,992,992,0
|
|
20230623,100800,26123243,992,992,992,992,0
|
|
20230623,100700,26123243,992,992,992,992,1
|
|
20230623,100600,26122251,992,992,992,992,100
|
|
20230623,100500,26023051,993,993,993,993,0
|
|
20230623,100400,26023051,993,993,993,993,21
|
|
20230623,100300,26002198,993,993,993,992,567
|
|
20230623,100200,25439721,993,993,993,993,22
|
|
20230623,100100,25417875,993,993,993,993,10
|
|
20230623,100000,25407945,993,993,993,993,0
|
|
20230623,095900,25407945,993,993,993,993,72
|
|
20230623,095800,25336449,993,993,993,993,144
|
|
20230623,095700,25193457,993,993,993,993,0
|
|
20230623,095600,25193457,993,993,993,993,0
|
|
20230623,095500,25193457,993,993,993,993,1442
|
|
20230623,095400,23761551,993,993,993,993,0
|
|
20230623,095300,23761551,993,993,993,993,0
|
|
20230623,095200,23761551,993,993,993,993,49
|
|
20230623,095100,23712894,993,994,994,993,141
|
|
20230623,095000,23572837,992,992,992,992,0
|
|
20230623,094900,23572837,992,992,992,992,0
|
|
20230623,094800,23572837,992,992,992,992,0
|
|
20230623,094700,23572837,992,996,997,992,3101
|
|
20230623,094600,20491077,995,995,995,995,0
|
|
20230623,094500,20491077,995,995,995,995,0
|
|
20230623,094400,20491077,995,995,995,995,0
|
|
20230623,094300,20491077,995,995,995,995,0
|
|
20230623,094200,20491077,995,995,995,995,184
|
|
20230623,094100,20307997,995,995,995,995,0
|
|
20230623,094000,20307997,995,995,995,995,0
|
|
20230623,093900,20307997,995,995,995,995,0
|
|
20230623,093800,20307997,995,995,995,995,0
|
|
20230623,093700,20307997,995,995,995,995,0
|
|
20230623,093600,20307997,995,995,995,995,252
|
|
20230623,093500,20057257,995,995,995,995,1
|
|
20230623,093400,20056262,994,994,994,994,0
|
|
20230623,093300,20056262,994,990,994,990,17
|
|
20230623,093200,20039426,990,990,990,990,0
|
|
20230623,093100,20039426,990,990,990,990,163
|
|
20230623,093000,19878056,985,990,990,983,6052
|
|
20230623,092900,13909604,990,990,990,990,15
|
|
20230623,092800,13894754,990,992,992,990,313
|
|
20230623,092700,13584441,992,992,992,992,1
|
|
20230623,092600,13583449,992,992,992,992,50
|
|
20230623,092500,13533849,992,992,992,992,500
|
|
20230623,092400,13037849,991,994,994,991,1470
|
|
20230623,092300,11580713,992,996,996,992,55
|
|
20230623,092200,11525953,996,996,996,996,21
|
|
20230623,092100,11505037,996,996,996,996,1
|
|
20230623,092000,11504041,996,996,996,996,1
|
|
20230623,091900,11503045,997,991,997,991,1744
|
|
20230623,091800,9774141,991,991,991,991,0
|
|
20230623,091700,9774141,991,991,991,991,0
|
|
20230623,091600,9774141,991,991,991,991,0
|
|
20230623,091500,9774141,991,992,992,991,1848
|
|
20230623,091400,7941220,998,994,998,993,1061
|
|
20230623,091300,6886628,994,994,994,994,0
|
|
20230623,091200,6886628,994,994,994,994,0
|
|
20230623,091100,6886628,994,994,994,994,4
|
|
20230623,091000,6882652,1000,1000,1000,1000,0
|
|
20230623,090900,6882652,1000,1000,1000,1000,0
|
|
20230623,090800,6882652,1000,1000,1000,1000,1
|
|
20230623,090700,6881652,1001,1001,1001,1001,0
|
|
20230623,090600,6881652,1001,1001,1001,1001,0
|
|
20230623,090500,6881652,1001,1001,1001,1001,57
|
|
20230623,090400,6824595,1002,1002,1002,1002,0
|
|
20230623,090300,6824595,1002,992,1002,992,1333
|
|
20230623,090200,5501113,994,996,996,993,14
|
|
20230623,090100,5487194,996,994,1002,994,659
|
|
20230623,090000,4827940,992,993,993,992,4862
|