752 lines
32 KiB
CSV
752 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,212900,68901598,769,769,769,769,2566
|
|
20230608,212800,68901598,769,769,769,769,0
|
|
20230608,212700,68901598,769,769,769,769,0
|
|
20230608,212600,68901598,769,769,769,769,0
|
|
20230608,212500,68901598,769,769,769,769,0
|
|
20230608,212400,68901598,769,769,769,769,0
|
|
20230608,212300,68901598,769,769,769,769,0
|
|
20230608,212200,68901598,769,769,769,769,0
|
|
20230608,212100,68901598,769,769,769,769,0
|
|
20230608,212000,68901598,769,769,769,769,0
|
|
20230608,211900,68901598,769,769,769,769,0
|
|
20230608,211800,68901598,769,769,769,769,0
|
|
20230608,211700,68901598,769,769,769,769,0
|
|
20230608,211600,68901598,769,769,769,769,0
|
|
20230608,211500,68901598,769,769,769,769,0
|
|
20230608,211400,68901598,769,769,769,769,0
|
|
20230608,211300,68901598,769,769,769,769,0
|
|
20230608,211200,68901598,769,769,769,769,0
|
|
20230608,211100,68901598,769,769,769,769,0
|
|
20230608,211000,68901598,769,769,769,769,0
|
|
20230608,210900,68901598,769,769,769,769,0
|
|
20230608,210800,68901598,769,769,769,769,0
|
|
20230608,210700,68901598,769,769,769,769,0
|
|
20230608,210600,68901598,769,769,769,769,0
|
|
20230608,210500,68901598,769,769,769,769,0
|
|
20230608,210400,68901598,769,769,769,769,0
|
|
20230608,210300,68901598,769,769,769,769,0
|
|
20230608,210200,68901598,769,769,769,769,0
|
|
20230608,210100,68901598,769,769,769,769,0
|
|
20230608,210000,68901598,769,769,769,769,0
|
|
20230608,205900,68901598,769,769,769,769,2566
|
|
20230608,205800,68901598,769,769,769,769,0
|
|
20230608,205700,68901598,769,769,769,769,0
|
|
20230608,205600,68901598,769,769,769,769,0
|
|
20230608,205500,68901598,769,769,769,769,0
|
|
20230608,205400,68901598,769,769,769,769,0
|
|
20230608,205300,68901598,769,769,769,769,0
|
|
20230608,205200,68901598,769,769,769,769,0
|
|
20230608,205100,68901598,769,769,769,769,0
|
|
20230608,205000,68901598,769,769,769,769,0
|
|
20230608,204900,68901598,769,769,769,769,0
|
|
20230608,204800,68901598,769,769,769,769,0
|
|
20230608,204700,68901598,769,769,769,769,0
|
|
20230608,204600,68901598,769,769,769,769,0
|
|
20230608,204500,68901598,769,769,769,769,0
|
|
20230608,204400,68901598,769,769,769,769,0
|
|
20230608,204300,68901598,769,769,769,769,0
|
|
20230608,204200,68901598,769,769,769,769,0
|
|
20230608,204100,68901598,769,769,769,769,0
|
|
20230608,204000,68901598,769,769,769,769,0
|
|
20230608,203900,68901598,769,769,769,769,0
|
|
20230608,203800,68901598,769,769,769,769,0
|
|
20230608,203700,68901598,769,769,769,769,0
|
|
20230608,203600,68901598,769,769,769,769,0
|
|
20230608,203500,68901598,769,769,769,769,0
|
|
20230608,203400,68901598,769,769,769,769,0
|
|
20230608,203300,68901598,769,769,769,769,0
|
|
20230608,203200,68901598,769,769,769,769,0
|
|
20230608,203100,68901598,769,769,769,769,0
|
|
20230608,203000,68901598,769,769,769,769,0
|
|
20230608,202900,68901598,769,769,769,769,2566
|
|
20230608,202800,68901598,769,769,769,769,0
|
|
20230608,202700,68901598,769,769,769,769,0
|
|
20230608,202600,68901598,769,769,769,769,0
|
|
20230608,202500,68901598,769,769,769,769,0
|
|
20230608,202400,68901598,769,769,769,769,0
|
|
20230608,202300,68901598,769,769,769,769,0
|
|
20230608,202200,68901598,769,769,769,769,0
|
|
20230608,202100,68901598,769,769,769,769,0
|
|
20230608,202000,68901598,769,769,769,769,0
|
|
20230608,201900,68901598,769,769,769,769,0
|
|
20230608,201800,68901598,769,769,769,769,0
|
|
20230608,201700,68901598,769,769,769,769,0
|
|
20230608,201600,68901598,769,769,769,769,0
|
|
20230608,201500,68901598,769,769,769,769,0
|
|
20230608,201400,68901598,769,769,769,769,0
|
|
20230608,201300,68901598,769,769,769,769,0
|
|
20230608,201200,68901598,769,769,769,769,0
|
|
20230608,201100,68901598,769,769,769,769,0
|
|
20230608,201000,68901598,769,769,769,769,0
|
|
20230608,200900,68901598,769,769,769,769,0
|
|
20230608,200800,68901598,769,769,769,769,0
|
|
20230608,200700,68901598,769,769,769,769,0
|
|
20230608,200600,68901598,769,769,769,769,0
|
|
20230608,200500,68901598,769,769,769,769,0
|
|
20230608,200400,68901598,769,769,769,769,0
|
|
20230608,200300,68901598,769,769,769,769,0
|
|
20230608,200200,68901598,769,769,769,769,0
|
|
20230608,200100,68901598,769,769,769,769,0
|
|
20230608,200000,68901598,769,769,769,769,0
|
|
20230608,195900,68901598,769,769,769,769,2566
|
|
20230608,195800,68901598,769,769,769,769,0
|
|
20230608,195700,68901598,769,769,769,769,0
|
|
20230608,195600,68901598,769,769,769,769,0
|
|
20230608,195500,68901598,769,769,769,769,0
|
|
20230608,195400,68901598,769,769,769,769,0
|
|
20230608,195300,68901598,769,769,769,769,0
|
|
20230608,195200,68901598,769,769,769,769,0
|
|
20230608,195100,68901598,769,769,769,769,0
|
|
20230608,195000,68901598,769,769,769,769,0
|
|
20230608,194900,68901598,769,769,769,769,0
|
|
20230608,194800,68901598,769,769,769,769,0
|
|
20230608,194700,68901598,769,769,769,769,0
|
|
20230608,194600,68901598,769,769,769,769,0
|
|
20230608,194500,68901598,769,769,769,769,0
|
|
20230608,194400,68901598,769,769,769,769,0
|
|
20230608,194300,68901598,769,769,769,769,0
|
|
20230608,194200,68901598,769,769,769,769,0
|
|
20230608,194100,68901598,769,769,769,769,0
|
|
20230608,194000,68901598,769,769,769,769,0
|
|
20230608,193900,68901598,769,769,769,769,0
|
|
20230608,193800,68901598,769,769,769,769,0
|
|
20230608,193700,68901598,769,769,769,769,0
|
|
20230608,193600,68901598,769,769,769,769,0
|
|
20230608,193500,68901598,769,769,769,769,0
|
|
20230608,193400,68901598,769,769,769,769,0
|
|
20230608,193300,68901598,769,769,769,769,0
|
|
20230608,193200,68901598,769,769,769,769,0
|
|
20230608,193100,68901598,769,769,769,769,0
|
|
20230608,193000,68901598,769,769,769,769,0
|
|
20230608,192900,68901598,769,769,769,769,2566
|
|
20230608,192800,68901598,769,769,769,769,0
|
|
20230608,192700,68901598,769,769,769,769,0
|
|
20230608,192600,68901598,769,769,769,769,0
|
|
20230608,192500,68901598,769,769,769,769,0
|
|
20230608,192400,68901598,769,769,769,769,0
|
|
20230608,192300,68901598,769,769,769,769,0
|
|
20230608,192200,68901598,769,769,769,769,0
|
|
20230608,192100,68901598,769,769,769,769,0
|
|
20230608,192000,68901598,769,769,769,769,0
|
|
20230608,191900,68901598,769,769,769,769,0
|
|
20230608,191800,68901598,769,769,769,769,0
|
|
20230608,191700,68901598,769,769,769,769,0
|
|
20230608,191600,68901598,769,769,769,769,0
|
|
20230608,191500,68901598,769,769,769,769,0
|
|
20230608,191400,68901598,769,769,769,769,0
|
|
20230608,191300,68901598,769,769,769,769,0
|
|
20230608,191200,68901598,769,769,769,769,0
|
|
20230608,191100,68901598,769,769,769,769,0
|
|
20230608,191000,68901598,769,769,769,769,0
|
|
20230608,190900,68901598,769,769,769,769,0
|
|
20230608,190800,68901598,769,769,769,769,0
|
|
20230608,190700,68901598,769,769,769,769,0
|
|
20230608,190600,68901598,769,769,769,769,0
|
|
20230608,190500,68901598,769,769,769,769,0
|
|
20230608,190400,68901598,769,769,769,769,0
|
|
20230608,190300,68901598,769,769,769,769,0
|
|
20230608,190200,68901598,769,769,769,769,0
|
|
20230608,190100,68901598,769,769,769,769,0
|
|
20230608,190000,68901598,769,769,769,769,0
|
|
20230608,185900,68901598,769,769,769,769,2566
|
|
20230608,185800,68901598,769,769,769,769,0
|
|
20230608,185700,68901598,769,769,769,769,0
|
|
20230608,185600,68901598,769,769,769,769,0
|
|
20230608,185500,68901598,769,769,769,769,0
|
|
20230608,185400,68901598,769,769,769,769,0
|
|
20230608,185300,68901598,769,769,769,769,0
|
|
20230608,185200,68901598,769,769,769,769,0
|
|
20230608,185100,68901598,769,769,769,769,0
|
|
20230608,185000,68901598,769,769,769,769,0
|
|
20230608,184900,68901598,769,769,769,769,0
|
|
20230608,184800,68901598,769,769,769,769,0
|
|
20230608,184700,68901598,769,769,769,769,0
|
|
20230608,184600,68901598,769,769,769,769,0
|
|
20230608,184500,68901598,769,769,769,769,0
|
|
20230608,184400,68901598,769,769,769,769,0
|
|
20230608,184300,68901598,769,769,769,769,0
|
|
20230608,184200,68901598,769,769,769,769,0
|
|
20230608,184100,68901598,769,769,769,769,0
|
|
20230608,184000,68901598,769,769,769,769,0
|
|
20230608,183900,68901598,769,769,769,769,0
|
|
20230608,183800,68901598,769,769,769,769,0
|
|
20230608,183700,68901598,769,769,769,769,0
|
|
20230608,183600,68901598,769,769,769,769,0
|
|
20230608,183500,68901598,769,769,769,769,0
|
|
20230608,183400,68901598,769,769,769,769,0
|
|
20230608,183300,68901598,769,769,769,769,0
|
|
20230608,183200,68901598,769,769,769,769,0
|
|
20230608,183100,68901598,769,769,769,769,0
|
|
20230608,183000,68901598,769,769,769,769,0
|
|
20230608,182900,68901598,769,769,769,769,2566
|
|
20230608,182800,68901598,769,769,769,769,0
|
|
20230608,182700,68901598,769,769,769,769,0
|
|
20230608,182600,68901598,769,769,769,769,0
|
|
20230608,182500,68901598,769,769,769,769,0
|
|
20230608,182400,68901598,769,769,769,769,0
|
|
20230608,182300,68901598,769,769,769,769,0
|
|
20230608,182200,68901598,769,769,769,769,0
|
|
20230608,182100,68901598,769,769,769,769,0
|
|
20230608,182000,68901598,769,769,769,769,0
|
|
20230608,181900,68901598,769,769,769,769,0
|
|
20230608,181800,68901598,769,769,769,769,0
|
|
20230608,181700,68901598,769,769,769,769,0
|
|
20230608,181600,68901598,769,769,769,769,0
|
|
20230608,181500,68901598,769,769,769,769,0
|
|
20230608,181400,68901598,769,769,769,769,0
|
|
20230608,181300,68901598,769,769,769,769,0
|
|
20230608,181200,68901598,769,769,769,769,0
|
|
20230608,181100,68901598,769,769,769,769,0
|
|
20230608,181000,68901598,769,769,769,769,0
|
|
20230608,180900,68901598,769,769,769,769,0
|
|
20230608,180800,68901598,769,769,769,769,0
|
|
20230608,180700,68901598,769,769,769,769,0
|
|
20230608,180600,68901598,769,769,769,769,0
|
|
20230608,180500,68901598,769,769,769,769,0
|
|
20230608,180400,68901598,769,769,769,769,0
|
|
20230608,180300,68901598,769,769,769,769,0
|
|
20230608,180200,68901598,769,769,769,769,0
|
|
20230608,180100,68901598,769,769,769,769,0
|
|
20230608,180000,68901598,769,769,769,769,0
|
|
20230608,175900,68901598,769,769,769,769,2566
|
|
20230608,175800,68901598,769,769,769,769,0
|
|
20230608,175700,68901598,769,769,769,769,0
|
|
20230608,175600,68901598,769,769,769,769,0
|
|
20230608,175500,68901598,769,769,769,769,0
|
|
20230608,175400,68901598,769,769,769,769,0
|
|
20230608,175300,68901598,769,769,769,769,0
|
|
20230608,175200,68901598,769,769,769,769,0
|
|
20230608,175100,68901598,769,769,769,769,0
|
|
20230608,175000,68901598,769,769,769,769,0
|
|
20230608,174900,68901598,769,769,769,769,0
|
|
20230608,174800,68901598,769,769,769,769,0
|
|
20230608,174700,68901598,769,769,769,769,0
|
|
20230608,174600,68901598,769,769,769,769,0
|
|
20230608,174500,68901598,769,769,769,769,0
|
|
20230608,174400,68901598,769,769,769,769,0
|
|
20230608,174300,68901598,769,769,769,769,0
|
|
20230608,174200,68901598,769,769,769,769,0
|
|
20230608,174100,68901598,769,769,769,769,0
|
|
20230608,174000,68901598,769,769,769,769,0
|
|
20230608,173900,68901598,769,769,769,769,0
|
|
20230608,173800,68901598,769,769,769,769,0
|
|
20230608,173700,68901598,769,769,769,769,0
|
|
20230608,173600,68901598,769,769,769,769,0
|
|
20230608,173500,68901598,769,769,769,769,0
|
|
20230608,173400,68901598,769,769,769,769,0
|
|
20230608,173300,68901598,769,769,769,769,0
|
|
20230608,173200,68901598,769,769,769,769,0
|
|
20230608,173100,68901598,769,769,769,769,0
|
|
20230608,173000,68901598,769,769,769,769,0
|
|
20230608,172900,68901598,769,769,769,769,2566
|
|
20230608,172800,68901598,769,769,769,769,0
|
|
20230608,172700,68901598,769,769,769,769,0
|
|
20230608,172600,68901598,769,769,769,769,0
|
|
20230608,172500,68901598,769,769,769,769,0
|
|
20230608,172400,68901598,769,769,769,769,0
|
|
20230608,172300,68901598,769,769,769,769,0
|
|
20230608,172200,68901598,769,769,769,769,0
|
|
20230608,172100,68901598,769,769,769,769,0
|
|
20230608,172000,68901598,769,769,769,769,0
|
|
20230608,171900,68901598,769,769,769,769,0
|
|
20230608,171800,68901598,769,769,769,769,0
|
|
20230608,171700,68901598,769,769,769,769,0
|
|
20230608,171600,68901598,769,769,769,769,0
|
|
20230608,171500,68901598,769,769,769,769,0
|
|
20230608,171400,68901598,769,769,769,769,0
|
|
20230608,171300,68901598,769,769,769,769,0
|
|
20230608,171200,68901598,769,769,769,769,0
|
|
20230608,171100,68901598,769,769,769,769,0
|
|
20230608,171000,68901598,769,769,769,769,0
|
|
20230608,170900,68901598,769,769,769,769,0
|
|
20230608,170800,68901598,769,769,769,769,0
|
|
20230608,170700,68901598,769,769,769,769,0
|
|
20230608,170600,68901598,769,769,769,769,0
|
|
20230608,170500,68901598,769,769,769,769,0
|
|
20230608,170400,68901598,769,769,769,769,0
|
|
20230608,170300,68901598,769,769,769,769,0
|
|
20230608,170200,68901598,769,769,769,769,0
|
|
20230608,170100,68901598,769,769,769,769,0
|
|
20230608,170000,68901598,769,769,769,769,0
|
|
20230608,165900,68901598,769,769,769,769,2566
|
|
20230608,165800,68901598,769,769,769,769,0
|
|
20230608,165700,68901598,769,769,769,769,0
|
|
20230608,165600,68901598,769,769,769,769,0
|
|
20230608,165500,68901598,769,769,769,769,0
|
|
20230608,165400,68901598,769,769,769,769,0
|
|
20230608,165300,68901598,769,769,769,769,0
|
|
20230608,165200,68901598,769,769,769,769,0
|
|
20230608,165100,68901598,769,769,769,769,0
|
|
20230608,165000,68901598,769,769,769,769,0
|
|
20230608,164900,68901598,769,769,769,769,0
|
|
20230608,164800,68901598,769,769,769,769,0
|
|
20230608,164700,68901598,769,769,769,769,0
|
|
20230608,164600,68901598,769,769,769,769,0
|
|
20230608,164500,68901598,769,769,769,769,0
|
|
20230608,164400,68901598,769,769,769,769,0
|
|
20230608,164300,68901598,769,769,769,769,0
|
|
20230608,164200,68901598,769,769,769,769,0
|
|
20230608,164100,68901598,769,769,769,769,0
|
|
20230608,164000,68901598,769,769,769,769,0
|
|
20230608,163900,68901598,769,769,769,769,0
|
|
20230608,163800,68901598,769,769,769,769,0
|
|
20230608,163700,68901598,769,769,769,769,0
|
|
20230608,163600,68901598,769,769,769,769,0
|
|
20230608,163500,68901598,769,769,769,769,0
|
|
20230608,163400,68901598,769,769,769,769,0
|
|
20230608,163300,68901598,769,769,769,769,0
|
|
20230608,163200,68901598,769,769,769,769,0
|
|
20230608,163100,68901598,769,769,769,769,0
|
|
20230608,163000,68901598,769,769,769,769,0
|
|
20230608,162900,68901598,769,769,769,769,2566
|
|
20230608,162800,68901598,769,769,769,769,0
|
|
20230608,162700,68901598,769,769,769,769,0
|
|
20230608,162600,68901598,769,769,769,769,0
|
|
20230608,162500,68901598,769,769,769,769,0
|
|
20230608,162400,68901598,769,769,769,769,0
|
|
20230608,162300,68901598,769,769,769,769,0
|
|
20230608,162200,68901598,769,769,769,769,0
|
|
20230608,162100,68901598,769,769,769,769,0
|
|
20230608,162000,68901598,769,769,769,769,0
|
|
20230608,161900,68901598,769,769,769,769,0
|
|
20230608,161800,68901598,769,769,769,769,0
|
|
20230608,161700,68901598,769,769,769,769,0
|
|
20230608,161600,68901598,769,769,769,769,0
|
|
20230608,161500,68901598,769,769,769,769,0
|
|
20230608,161400,68901598,769,769,769,769,0
|
|
20230608,161300,68901598,769,769,769,769,0
|
|
20230608,161200,68901598,769,769,769,769,0
|
|
20230608,161100,68901598,769,769,769,769,0
|
|
20230608,161000,68901598,769,769,769,769,0
|
|
20230608,160900,68901598,769,769,769,769,0
|
|
20230608,160800,68901598,769,769,769,769,0
|
|
20230608,160700,68901598,769,769,769,769,0
|
|
20230608,160600,68901598,769,769,769,769,0
|
|
20230608,160500,68901598,769,769,769,769,0
|
|
20230608,160400,68901598,769,769,769,769,0
|
|
20230608,160300,68901598,769,769,769,769,0
|
|
20230608,160200,68901598,769,769,769,769,0
|
|
20230608,160100,68901598,769,769,769,769,0
|
|
20230608,160000,68901598,769,769,769,769,0
|
|
20230608,155900,68901598,769,769,769,769,2566
|
|
20230608,155800,68901598,769,769,769,769,0
|
|
20230608,155700,68901598,769,769,769,769,0
|
|
20230608,155600,68901598,769,769,769,769,0
|
|
20230608,155500,68901598,769,769,769,769,0
|
|
20230608,155400,68901598,769,769,769,769,0
|
|
20230608,155300,68901598,769,769,769,769,0
|
|
20230608,155200,68901598,769,769,769,769,0
|
|
20230608,155100,68901598,769,769,769,769,0
|
|
20230608,155000,68901598,769,769,769,769,0
|
|
20230608,154900,68901598,769,769,769,769,0
|
|
20230608,154800,68901598,769,769,769,769,0
|
|
20230608,154700,68901598,769,769,769,769,0
|
|
20230608,154600,68901598,769,769,769,769,0
|
|
20230608,154500,68901598,769,769,769,769,0
|
|
20230608,154400,68901598,769,769,769,769,0
|
|
20230608,154300,68901598,769,769,769,769,0
|
|
20230608,154200,68901598,769,769,769,769,0
|
|
20230608,154100,68901598,769,769,769,769,0
|
|
20230608,154000,68901598,769,769,769,769,0
|
|
20230608,153900,68901598,769,769,769,769,0
|
|
20230608,153800,68901598,769,769,769,769,0
|
|
20230608,153700,68901598,769,769,769,769,0
|
|
20230608,153600,68901598,769,769,769,769,0
|
|
20230608,153500,68901598,769,769,769,769,0
|
|
20230608,153400,68901598,769,769,769,769,0
|
|
20230608,153300,68901598,769,769,769,769,0
|
|
20230608,153200,68901598,769,769,769,769,0
|
|
20230608,153100,68901598,769,769,769,769,0
|
|
20230608,153000,68901598,769,769,769,769,2566
|
|
20230608,152900,66928344,765,765,765,765,0
|
|
20230608,152800,66928344,765,765,765,765,0
|
|
20230608,152700,66928344,765,765,765,765,0
|
|
20230608,152600,66928344,765,765,765,765,0
|
|
20230608,152500,66928344,765,765,765,765,0
|
|
20230608,152400,66928344,765,765,765,765,0
|
|
20230608,152300,66928344,765,765,765,765,0
|
|
20230608,152200,66928344,765,765,765,765,0
|
|
20230608,152100,66928344,765,765,765,765,0
|
|
20230608,152000,66928344,765,765,765,765,0
|
|
20230608,151900,66928344,765,764,765,764,8
|
|
20230608,151800,66922227,765,765,765,765,0
|
|
20230608,151700,66922227,765,765,765,765,1
|
|
20230608,151600,66921462,761,761,761,761,1319
|
|
20230608,151500,65917703,762,762,762,762,168
|
|
20230608,151400,65789687,767,765,767,765,101
|
|
20230608,151300,65712222,767,767,767,767,0
|
|
20230608,151200,65712222,767,767,767,767,0
|
|
20230608,151100,65712222,767,765,767,765,2
|
|
20230608,151000,65710690,767,766,767,766,11
|
|
20230608,150900,65702254,767,767,767,767,0
|
|
20230608,150800,65702254,767,764,767,764,5500
|
|
20230608,150700,61491539,764,764,764,764,1
|
|
20230608,150600,61490775,761,761,761,761,0
|
|
20230608,150500,61490775,761,761,761,761,0
|
|
20230608,150400,61490775,761,761,761,761,199
|
|
20230608,150300,61339336,764,763,764,763,100
|
|
20230608,150200,61262955,764,764,764,764,0
|
|
20230608,150100,61262955,764,764,764,764,0
|
|
20230608,150000,61262955,764,764,764,764,0
|
|
20230608,145900,61262955,764,764,764,764,0
|
|
20230608,145800,61262955,764,764,764,764,0
|
|
20230608,145700,61262955,764,764,764,764,0
|
|
20230608,145600,61262955,764,763,765,763,301
|
|
20230608,145500,61032861,761,761,761,761,0
|
|
20230608,145400,61032861,761,761,761,761,0
|
|
20230608,145300,61032861,761,761,761,761,0
|
|
20230608,145200,61032861,761,761,761,761,0
|
|
20230608,145100,61032861,761,761,761,761,0
|
|
20230608,145000,61032861,761,761,761,761,0
|
|
20230608,144900,61032861,761,761,761,761,0
|
|
20230608,144800,61032861,761,761,761,761,1
|
|
20230608,144700,61032100,761,761,761,761,0
|
|
20230608,144600,61032100,761,761,761,761,0
|
|
20230608,144500,61032100,761,761,761,761,0
|
|
20230608,144400,61032100,761,761,761,761,0
|
|
20230608,144300,61032100,761,761,761,761,0
|
|
20230608,144200,61032100,761,761,761,761,0
|
|
20230608,144100,61032100,761,761,761,761,0
|
|
20230608,144000,61032100,761,761,761,761,0
|
|
20230608,143900,61032100,761,761,761,761,0
|
|
20230608,143800,61032100,761,761,761,761,0
|
|
20230608,143700,61032100,761,761,761,761,0
|
|
20230608,143600,61032100,761,761,761,761,0
|
|
20230608,143500,61032100,761,761,761,761,0
|
|
20230608,143400,61032100,761,761,761,761,0
|
|
20230608,143300,61032100,761,761,761,761,0
|
|
20230608,143200,61032100,761,761,761,761,0
|
|
20230608,143100,61032100,761,761,761,761,0
|
|
20230608,143000,61032100,761,761,761,761,0
|
|
20230608,142900,61032100,761,761,761,761,0
|
|
20230608,142800,61032100,761,761,761,761,0
|
|
20230608,142700,61032100,761,761,761,761,0
|
|
20230608,142600,61032100,761,761,761,761,0
|
|
20230608,142500,61032100,761,761,761,761,0
|
|
20230608,142400,61032100,761,761,761,761,0
|
|
20230608,142300,61032100,761,761,761,761,0
|
|
20230608,142200,61032100,761,761,761,761,0
|
|
20230608,142100,61032100,761,761,761,761,0
|
|
20230608,142000,61032100,761,761,761,761,0
|
|
20230608,141900,61032100,761,761,761,761,0
|
|
20230608,141800,61032100,761,761,761,761,0
|
|
20230608,141700,61032100,761,761,761,761,0
|
|
20230608,141600,61032100,761,761,761,761,0
|
|
20230608,141500,61032100,761,761,761,761,0
|
|
20230608,141400,61032100,761,761,761,761,0
|
|
20230608,141300,61032100,761,761,761,761,0
|
|
20230608,141200,61032100,761,761,761,761,0
|
|
20230608,141100,61032100,761,761,761,761,0
|
|
20230608,141000,61032100,761,761,761,761,0
|
|
20230608,140900,61032100,761,761,761,761,0
|
|
20230608,140800,61032100,761,761,761,761,0
|
|
20230608,140700,61032100,761,761,761,761,0
|
|
20230608,140600,61032100,761,761,761,761,0
|
|
20230608,140500,61032100,761,761,761,761,0
|
|
20230608,140400,61032100,761,760,761,760,1501
|
|
20230608,140300,59889840,760,760,760,760,0
|
|
20230608,140200,59889840,760,760,760,760,0
|
|
20230608,140100,59889840,760,762,762,760,3200
|
|
20230608,140000,57457626,764,764,764,764,0
|
|
20230608,135900,57457626,764,764,764,764,0
|
|
20230608,135800,57457626,764,765,765,764,2
|
|
20230608,135700,57456097,761,761,761,761,0
|
|
20230608,135600,57456097,761,761,761,761,0
|
|
20230608,135500,57456097,761,761,761,761,0
|
|
20230608,135400,57456097,761,761,761,761,0
|
|
20230608,135300,57456097,761,761,761,761,1
|
|
20230608,135200,57455336,763,763,763,763,0
|
|
20230608,135100,57455336,763,763,763,763,0
|
|
20230608,135000,57455336,763,763,763,763,0
|
|
20230608,134900,57455336,763,763,763,763,0
|
|
20230608,134800,57455336,763,763,763,763,0
|
|
20230608,134700,57455336,763,763,763,763,0
|
|
20230608,134600,57455336,763,763,763,763,0
|
|
20230608,134500,57455336,763,763,763,763,0
|
|
20230608,134400,57455336,763,763,763,763,0
|
|
20230608,134300,57455336,763,763,763,763,0
|
|
20230608,134200,57455336,763,763,763,763,0
|
|
20230608,134100,57455336,763,763,763,763,1
|
|
20230608,134000,57454573,766,766,766,766,0
|
|
20230608,133900,57454573,766,766,766,766,0
|
|
20230608,133800,57454573,766,766,766,766,0
|
|
20230608,133700,57454573,766,766,766,766,0
|
|
20230608,133600,57454573,766,766,766,766,0
|
|
20230608,133500,57454573,766,766,766,766,0
|
|
20230608,133400,57454573,766,766,766,766,0
|
|
20230608,133300,57454573,766,766,766,766,1
|
|
20230608,133200,57453807,766,766,766,766,0
|
|
20230608,133100,57453807,766,766,766,766,0
|
|
20230608,133000,57453807,766,766,766,766,0
|
|
20230608,132900,57453807,766,766,766,766,0
|
|
20230608,132800,57453807,766,763,766,763,2
|
|
20230608,132700,57452278,761,761,761,761,0
|
|
20230608,132600,57452278,761,761,761,761,0
|
|
20230608,132500,57452278,761,761,761,761,404
|
|
20230608,132400,57144834,764,764,764,764,0
|
|
20230608,132300,57144834,764,764,764,764,0
|
|
20230608,132200,57144834,764,764,764,764,1
|
|
20230608,132100,57144070,764,764,764,764,0
|
|
20230608,132000,57144070,764,764,764,764,0
|
|
20230608,131900,57144070,764,764,764,764,19
|
|
20230608,131800,57129554,764,764,764,764,3
|
|
20230608,131700,57127262,765,765,765,765,0
|
|
20230608,131600,57127262,765,765,765,765,0
|
|
20230608,131500,57127262,765,765,765,765,283
|
|
20230608,131400,56910767,766,766,766,766,0
|
|
20230608,131300,56910767,766,766,766,766,0
|
|
20230608,131200,56910767,766,766,766,766,0
|
|
20230608,131100,56910767,766,766,766,766,0
|
|
20230608,131000,56910767,766,762,766,762,2
|
|
20230608,130900,56909239,765,765,765,765,0
|
|
20230608,130800,56909239,765,765,765,765,1
|
|
20230608,130700,56908474,762,762,762,762,1
|
|
20230608,130600,56907712,766,766,766,766,0
|
|
20230608,130500,56907712,766,766,766,766,0
|
|
20230608,130400,56907712,766,766,766,766,0
|
|
20230608,130300,56907712,766,766,766,766,0
|
|
20230608,130200,56907712,766,766,766,766,0
|
|
20230608,130100,56907712,766,766,766,766,0
|
|
20230608,130000,56907712,766,766,766,766,1
|
|
20230608,125900,56906946,766,766,766,766,0
|
|
20230608,125800,56906946,766,766,766,766,0
|
|
20230608,125700,56906946,766,766,766,766,0
|
|
20230608,125600,56906946,766,766,766,766,0
|
|
20230608,125500,56906946,766,766,766,766,0
|
|
20230608,125400,56906946,766,766,766,766,0
|
|
20230608,125300,56906946,766,766,766,766,0
|
|
20230608,125200,56906946,766,762,766,762,2623
|
|
20230608,125100,54908216,766,766,766,766,0
|
|
20230608,125000,54908216,766,766,766,766,1
|
|
20230608,124900,54907450,760,765,765,760,10000
|
|
20230608,124800,47289266,765,765,765,765,506
|
|
20230608,124700,46902176,765,765,765,765,0
|
|
20230608,124600,46902176,765,765,765,765,27
|
|
20230608,124500,46881521,763,763,763,763,0
|
|
20230608,124400,46881521,763,763,763,763,0
|
|
20230608,124300,46881521,763,763,763,763,0
|
|
20230608,124200,46881521,763,763,763,763,500
|
|
20230608,124100,46500021,765,765,765,765,5000
|
|
20230608,124000,42675021,765,765,765,765,0
|
|
20230608,123900,42675021,765,765,765,765,0
|
|
20230608,123800,42675021,765,765,765,765,0
|
|
20230608,123700,42675021,765,765,765,765,0
|
|
20230608,123600,42675021,765,765,765,765,5
|
|
20230608,123500,42671196,763,763,763,763,0
|
|
20230608,123400,42671196,763,763,763,763,0
|
|
20230608,123300,42671196,763,763,763,763,0
|
|
20230608,123200,42671196,763,763,763,763,0
|
|
20230608,123100,42671196,763,763,763,763,0
|
|
20230608,123000,42671196,763,763,763,763,1
|
|
20230608,122900,42670433,765,765,765,765,0
|
|
20230608,122800,42670433,765,765,765,765,0
|
|
20230608,122700,42670433,765,765,765,765,13
|
|
20230608,122600,42660488,765,765,765,765,0
|
|
20230608,122500,42660488,765,765,765,765,0
|
|
20230608,122400,42660488,765,765,765,765,0
|
|
20230608,122300,42660488,765,765,765,765,0
|
|
20230608,122200,42660488,765,765,765,765,653
|
|
20230608,122100,42160943,765,764,765,764,765
|
|
20230608,122000,41576482,765,765,765,765,0
|
|
20230608,121900,41576482,765,765,765,765,16
|
|
20230608,121800,41564242,765,765,765,765,0
|
|
20230608,121700,41564242,765,765,765,765,0
|
|
20230608,121600,41564242,765,765,765,765,0
|
|
20230608,121500,41564242,765,765,765,765,0
|
|
20230608,121400,41564242,765,765,765,765,0
|
|
20230608,121300,41564242,765,765,765,765,0
|
|
20230608,121200,41564242,765,765,765,765,0
|
|
20230608,121100,41564242,765,765,765,765,0
|
|
20230608,121000,41564242,765,763,765,763,2
|
|
20230608,120900,41562714,765,765,765,765,0
|
|
20230608,120800,41562714,765,765,765,765,0
|
|
20230608,120700,41562714,765,765,765,765,0
|
|
20230608,120600,41562714,765,765,765,765,1
|
|
20230608,120500,41561949,764,764,764,764,0
|
|
20230608,120400,41561949,764,764,764,764,1500
|
|
20230608,120300,40415949,764,764,764,764,0
|
|
20230608,120200,40415949,764,764,764,764,1
|
|
20230608,120100,40415185,762,764,764,762,2614
|
|
20230608,120000,38423219,766,766,766,766,0
|
|
20230608,115900,38423219,766,766,766,766,0
|
|
20230608,115800,38423219,766,766,766,766,0
|
|
20230608,115700,38423219,766,766,766,766,11
|
|
20230608,115600,38414793,766,766,766,766,0
|
|
20230608,115500,38414793,766,766,766,766,0
|
|
20230608,115400,38414793,766,766,766,766,0
|
|
20230608,115300,38414793,766,766,766,766,0
|
|
20230608,115200,38414793,766,766,766,766,0
|
|
20230608,115100,38414793,766,766,766,766,1
|
|
20230608,115000,38414027,765,765,765,765,1
|
|
20230608,114900,38413262,763,766,766,763,3230
|
|
20230608,114800,35948530,765,765,765,765,0
|
|
20230608,114700,35948530,765,765,765,765,0
|
|
20230608,114600,35948530,765,765,765,765,0
|
|
20230608,114500,35948530,765,765,765,765,50
|
|
20230608,114400,35910280,766,766,766,766,0
|
|
20230608,114300,35910280,766,766,766,766,0
|
|
20230608,114200,35910280,766,766,766,766,1
|
|
20230608,114100,35909514,765,765,765,765,95
|
|
20230608,114000,35836839,765,765,765,765,1500
|
|
20230608,113900,34689339,765,765,765,765,0
|
|
20230608,113800,34689339,765,765,765,765,0
|
|
20230608,113700,34689339,765,765,765,765,0
|
|
20230608,113600,34689339,765,765,765,765,0
|
|
20230608,113500,34689339,765,765,765,765,0
|
|
20230608,113400,34689339,765,765,765,765,0
|
|
20230608,113300,34689339,765,765,765,765,0
|
|
20230608,113200,34689339,765,765,765,765,1
|
|
20230608,113100,34688574,763,763,763,763,0
|
|
20230608,113000,34688574,763,763,763,763,0
|
|
20230608,112900,34688574,763,763,763,763,0
|
|
20230608,112800,34688574,763,763,763,763,0
|
|
20230608,112700,34688574,763,763,763,763,0
|
|
20230608,112600,34688574,763,763,763,763,0
|
|
20230608,112500,34688574,763,763,763,763,1
|
|
20230608,112400,34687811,765,765,765,765,0
|
|
20230608,112300,34687811,765,765,765,765,0
|
|
20230608,112200,34687811,765,765,765,765,0
|
|
20230608,112100,34687811,765,765,765,765,0
|
|
20230608,112000,34687811,765,765,765,765,0
|
|
20230608,111900,34687811,765,765,765,765,0
|
|
20230608,111800,34687811,765,764,765,764,10
|
|
20230608,111700,34680170,763,763,763,763,0
|
|
20230608,111600,34680170,763,764,764,763,1452
|
|
20230608,111500,33572142,765,765,765,765,0
|
|
20230608,111400,33572142,765,765,765,765,0
|
|
20230608,111300,33572142,765,765,765,765,0
|
|
20230608,111200,33572142,765,765,765,765,0
|
|
20230608,111100,33572142,765,765,765,765,0
|
|
20230608,111000,33572142,765,765,765,765,65
|
|
20230608,110900,33522417,765,764,765,764,49
|
|
20230608,110800,33484980,764,764,764,764,2
|
|
20230608,110700,33483452,765,765,765,765,0
|
|
20230608,110600,33483452,765,765,765,765,0
|
|
20230608,110500,33483452,765,765,765,765,0
|
|
20230608,110400,33483452,765,765,765,765,0
|
|
20230608,110300,33483452,765,765,765,765,17
|
|
20230608,110200,33470447,765,765,765,765,0
|
|
20230608,110100,33470447,765,765,765,765,0
|
|
20230608,110000,33470447,765,765,765,765,1
|
|
20230608,105900,33469682,763,763,763,763,0
|
|
20230608,105800,33469682,763,763,763,763,0
|
|
20230608,105700,33469682,763,763,763,763,0
|
|
20230608,105600,33469682,763,766,766,763,782
|
|
20230608,105500,32872740,766,766,766,766,4000
|
|
20230608,105400,29808740,766,766,766,766,0
|
|
20230608,105300,29808740,766,766,766,766,0
|
|
20230608,105200,29808740,766,766,766,766,6
|
|
20230608,105100,29804144,766,766,766,766,0
|
|
20230608,105000,29804144,766,766,766,766,0
|
|
20230608,104900,29804144,766,766,766,766,1
|
|
20230608,104800,29803378,766,766,766,766,0
|
|
20230608,104700,29803378,766,766,766,766,1
|
|
20230608,104600,29802612,764,764,764,764,0
|
|
20230608,104500,29802612,764,764,764,764,0
|
|
20230608,104400,29802612,764,764,764,764,1
|
|
20230608,104300,29801848,766,766,766,766,0
|
|
20230608,104200,29801848,766,766,766,766,0
|
|
20230608,104100,29801848,766,766,766,766,0
|
|
20230608,104000,29801848,766,766,766,766,0
|
|
20230608,103900,29801848,766,766,766,766,0
|
|
20230608,103800,29801848,766,766,766,766,0
|
|
20230608,103700,29801848,766,766,766,766,22
|
|
20230608,103600,29784996,766,766,766,766,0
|
|
20230608,103500,29784996,766,766,766,766,0
|
|
20230608,103400,29784996,766,766,766,766,77
|
|
20230608,103300,29726014,766,766,766,766,0
|
|
20230608,103200,29726014,766,766,766,766,3
|
|
20230608,103100,29723716,766,766,766,766,0
|
|
20230608,103000,29723716,766,766,766,766,0
|
|
20230608,102900,29723716,766,766,766,766,0
|
|
20230608,102800,29723716,766,766,766,766,0
|
|
20230608,102700,29723716,766,766,766,766,0
|
|
20230608,102600,29723716,766,766,766,766,0
|
|
20230608,102500,29723716,766,766,766,766,1
|
|
20230608,102400,29722950,764,764,764,764,0
|
|
20230608,102300,29722950,764,764,764,764,0
|
|
20230608,102200,29722950,764,764,764,764,2829
|
|
20230608,102100,27561594,764,764,764,764,248
|
|
20230608,102000,27372122,764,764,764,764,10
|
|
20230608,101900,27364482,766,766,766,766,1
|
|
20230608,101800,27363716,764,764,764,764,0
|
|
20230608,101700,27363716,764,764,764,764,0
|
|
20230608,101600,27363716,764,765,765,764,408
|
|
20230608,101500,27051840,766,766,766,766,0
|
|
20230608,101400,27051840,766,766,766,766,92
|
|
20230608,101300,26981368,766,766,766,766,0
|
|
20230608,101200,26981368,766,766,766,766,0
|
|
20230608,101100,26981368,766,766,766,766,0
|
|
20230608,101000,26981368,766,766,766,766,8
|
|
20230608,100900,26975240,768,768,768,768,0
|
|
20230608,100800,26975240,768,768,768,768,0
|
|
20230608,100700,26975240,768,768,768,768,1
|
|
20230608,100600,26974472,765,765,765,765,165
|
|
20230608,100500,26848247,768,768,768,768,117
|
|
20230608,100400,26758391,770,770,770,770,0
|
|
20230608,100300,26758391,770,764,770,764,8000
|
|
20230608,100200,20610892,764,764,764,764,0
|
|
20230608,100100,20610892,764,764,764,764,1
|
|
20230608,100000,20610128,762,762,762,762,0
|
|
20230608,095900,20610128,762,762,762,762,0
|
|
20230608,095800,20610128,762,762,762,762,229
|
|
20230608,095700,20435630,764,764,764,764,0
|
|
20230608,095600,20435630,764,764,764,764,78
|
|
20230608,095500,20376038,765,765,765,765,0
|
|
20230608,095400,20376038,765,765,765,765,0
|
|
20230608,095300,20376038,765,765,765,765,0
|
|
20230608,095200,20376038,765,764,765,764,2000
|
|
20230608,095100,18846775,764,764,764,764,0
|
|
20230608,095000,18846775,764,764,764,764,0
|
|
20230608,094900,18846775,764,764,764,764,0
|
|
20230608,094800,18846775,764,764,764,764,0
|
|
20230608,094700,18846775,764,764,764,764,0
|
|
20230608,094600,18846775,764,764,764,764,0
|
|
20230608,094500,18846775,764,764,764,764,0
|
|
20230608,094400,18846775,764,764,764,764,0
|
|
20230608,094300,18846775,764,764,764,764,0
|
|
20230608,094200,18846775,764,764,764,764,0
|
|
20230608,094100,18846775,764,764,764,764,1
|
|
20230608,094000,18846011,762,762,762,762,0
|
|
20230608,093900,18846011,762,763,763,762,214
|
|
20230608,093800,18682748,764,764,764,764,0
|
|
20230608,093700,18682748,764,764,764,764,0
|
|
20230608,093600,18682748,764,763,764,763,50
|
|
20230608,093500,18644597,764,764,764,764,0
|
|
20230608,093400,18644597,764,764,764,764,145
|
|
20230608,093300,18533817,764,764,764,764,0
|
|
20230608,093200,18533817,764,764,764,764,0
|
|
20230608,093100,18533817,764,764,764,764,10
|
|
20230608,093000,18526177,762,762,762,762,272
|
|
20230608,092900,18318913,762,763,763,762,1923
|
|
20230608,092800,16853161,765,765,765,765,0
|
|
20230608,092700,16853161,765,764,765,763,1010
|
|
20230608,092600,16082485,764,764,764,764,0
|
|
20230608,092500,16082485,764,765,765,764,52
|
|
20230608,092400,16042751,765,765,765,765,0
|
|
20230608,092300,16042751,765,765,765,765,0
|
|
20230608,092200,16042751,765,765,765,765,1
|
|
20230608,092100,16041986,765,765,765,765,0
|
|
20230608,092000,16041986,765,765,765,765,0
|
|
20230608,091900,16041986,765,765,765,765,1
|
|
20230608,091800,16041221,762,765,765,762,1973
|
|
20230608,091700,14531936,767,767,767,767,0
|
|
20230608,091600,14531936,767,767,767,767,0
|
|
20230608,091500,14531936,767,767,767,767,0
|
|
20230608,091400,14531936,767,767,767,767,0
|
|
20230608,091300,14531936,767,767,767,762,3202
|
|
20230608,091200,12091665,763,764,764,763,1452
|
|
20230608,091100,10983486,763,763,763,763,0
|
|
20230608,091000,10983486,763,763,763,763,0
|
|
20230608,090900,10983486,763,763,769,763,5007
|
|
20230608,090800,7142301,763,764,764,763,3257
|
|
20230608,090700,4657099,770,768,770,762,1901
|
|
20230608,090600,3205365,770,770,770,770,300
|
|
20230608,090500,2974365,770,770,770,767,702
|
|
20230608,090400,2435925,767,770,771,767,15
|
|
20230608,090300,2424382,771,771,771,771,101
|
|
20230608,090200,2346511,767,767,771,767,1252
|
|
20230608,090100,1386219,772,767,772,767,780
|
|
20230608,090000,784353,769,769,769,768,1020
|