591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184800,49087864,701,701,701,701,2877
|
|
20230630,184700,49087864,701,701,701,701,0
|
|
20230630,184600,49087864,701,701,701,701,0
|
|
20230630,184500,49087864,701,701,701,701,0
|
|
20230630,184400,49087864,701,701,701,701,0
|
|
20230630,184300,49087864,701,701,701,701,0
|
|
20230630,184200,49087864,701,701,701,701,0
|
|
20230630,184100,49087864,701,701,701,701,0
|
|
20230630,184000,49087864,701,701,701,701,0
|
|
20230630,183900,49087864,701,701,701,701,0
|
|
20230630,183800,49087864,701,701,701,701,0
|
|
20230630,183700,49087864,701,701,701,701,0
|
|
20230630,183600,49087864,701,701,701,701,0
|
|
20230630,183500,49087864,701,701,701,701,0
|
|
20230630,183400,49087864,701,701,701,701,0
|
|
20230630,183300,49087864,701,701,701,701,0
|
|
20230630,183200,49087864,701,701,701,701,0
|
|
20230630,183100,49087864,701,701,701,701,0
|
|
20230630,183000,49087864,701,701,701,701,0
|
|
20230630,182900,49087864,701,701,701,701,0
|
|
20230630,182800,49087864,701,701,701,701,0
|
|
20230630,182700,49087864,701,701,701,701,0
|
|
20230630,182600,49087864,701,701,701,701,0
|
|
20230630,182500,49087864,701,701,701,701,0
|
|
20230630,182400,49087864,701,701,701,701,0
|
|
20230630,182300,49087864,701,701,701,701,0
|
|
20230630,182200,49087864,701,701,701,701,0
|
|
20230630,182100,49087864,701,701,701,701,0
|
|
20230630,182000,49087864,701,701,701,701,0
|
|
20230630,181900,49087864,701,701,701,701,0
|
|
20230630,181800,49087864,701,701,701,701,2877
|
|
20230630,181700,49087864,701,701,701,701,0
|
|
20230630,181600,49087864,701,701,701,701,0
|
|
20230630,181500,49087864,701,701,701,701,0
|
|
20230630,181400,49087864,701,701,701,701,0
|
|
20230630,181300,49087864,701,701,701,701,0
|
|
20230630,181200,49087864,701,701,701,701,0
|
|
20230630,181100,49087864,701,701,701,701,0
|
|
20230630,181000,49087864,701,701,701,701,0
|
|
20230630,180900,49087864,701,701,701,701,0
|
|
20230630,180800,49087864,701,701,701,701,0
|
|
20230630,180700,49087864,701,701,701,701,0
|
|
20230630,180600,49087864,701,701,701,701,0
|
|
20230630,180500,49087864,701,701,701,701,0
|
|
20230630,180400,49087864,701,701,701,701,0
|
|
20230630,180300,49087864,701,701,701,701,0
|
|
20230630,180200,49087864,701,701,701,701,0
|
|
20230630,180100,49087864,701,701,701,701,0
|
|
20230630,180000,49087864,701,701,701,701,0
|
|
20230630,175900,49087864,701,701,701,701,0
|
|
20230630,175800,49087864,701,701,701,701,0
|
|
20230630,175700,49087864,701,701,701,701,0
|
|
20230630,175600,49087864,701,701,701,701,0
|
|
20230630,175500,49087864,701,701,701,701,0
|
|
20230630,175400,49087864,701,701,701,701,0
|
|
20230630,175300,49087864,701,701,701,701,0
|
|
20230630,175200,49087864,701,701,701,701,0
|
|
20230630,175100,49087864,701,701,701,701,0
|
|
20230630,175000,49087864,701,701,701,701,0
|
|
20230630,174900,49087864,701,701,701,701,0
|
|
20230630,174800,49087864,701,701,701,701,2877
|
|
20230630,174700,49087864,701,701,701,701,0
|
|
20230630,174600,49087864,701,701,701,701,0
|
|
20230630,174500,49087864,701,701,701,701,0
|
|
20230630,174400,49087864,701,701,701,701,0
|
|
20230630,174300,49087864,701,701,701,701,0
|
|
20230630,174200,49087864,701,701,701,701,0
|
|
20230630,174100,49087864,701,701,701,701,0
|
|
20230630,174000,49087864,701,701,701,701,0
|
|
20230630,173900,49087864,701,701,701,701,0
|
|
20230630,173800,49087864,701,701,701,701,0
|
|
20230630,173700,49087864,701,701,701,701,0
|
|
20230630,173600,49087864,701,701,701,701,0
|
|
20230630,173500,49087864,701,701,701,701,0
|
|
20230630,173400,49087864,701,701,701,701,0
|
|
20230630,173300,49087864,701,701,701,701,0
|
|
20230630,173200,49087864,701,701,701,701,0
|
|
20230630,173100,49087864,701,701,701,701,0
|
|
20230630,173000,49087864,701,701,701,701,0
|
|
20230630,172900,49087864,701,701,701,701,0
|
|
20230630,172800,49087864,701,701,701,701,0
|
|
20230630,172700,49087864,701,701,701,701,0
|
|
20230630,172600,49087864,701,701,701,701,0
|
|
20230630,172500,49087864,701,701,701,701,0
|
|
20230630,172400,49087864,701,701,701,701,0
|
|
20230630,172300,49087864,701,701,701,701,0
|
|
20230630,172200,49087864,701,701,701,701,0
|
|
20230630,172100,49087864,701,701,701,701,0
|
|
20230630,172000,49087864,701,701,701,701,0
|
|
20230630,171900,49087864,701,701,701,701,0
|
|
20230630,171800,49087864,701,701,701,701,2877
|
|
20230630,171700,49087864,701,701,701,701,0
|
|
20230630,171600,49087864,701,701,701,701,0
|
|
20230630,171500,49087864,701,701,701,701,0
|
|
20230630,171400,49087864,701,701,701,701,0
|
|
20230630,171300,49087864,701,701,701,701,0
|
|
20230630,171200,49087864,701,701,701,701,0
|
|
20230630,171100,49087864,701,701,701,701,0
|
|
20230630,171000,49087864,701,701,701,701,0
|
|
20230630,170900,49087864,701,701,701,701,0
|
|
20230630,170800,49087864,701,701,701,701,0
|
|
20230630,170700,49087864,701,701,701,701,0
|
|
20230630,170600,49087864,701,701,701,701,0
|
|
20230630,170500,49087864,701,701,701,701,0
|
|
20230630,170400,49087864,701,701,701,701,0
|
|
20230630,170300,49087864,701,701,701,701,0
|
|
20230630,170200,49087864,701,701,701,701,0
|
|
20230630,170100,49087864,701,701,701,701,0
|
|
20230630,170000,49087864,701,701,701,701,0
|
|
20230630,165900,49087864,701,701,701,701,0
|
|
20230630,165800,49087864,701,701,701,701,0
|
|
20230630,165700,49087864,701,701,701,701,0
|
|
20230630,165600,49087864,701,701,701,701,0
|
|
20230630,165500,49087864,701,701,701,701,0
|
|
20230630,165400,49087864,701,701,701,701,0
|
|
20230630,165300,49087864,701,701,701,701,0
|
|
20230630,165200,49087864,701,701,701,701,0
|
|
20230630,165100,49087864,701,701,701,701,0
|
|
20230630,165000,49087864,701,701,701,701,0
|
|
20230630,164900,49087864,701,701,701,701,0
|
|
20230630,164800,49087864,701,701,701,701,2877
|
|
20230630,164700,49087864,701,701,701,701,0
|
|
20230630,164600,49087864,701,701,701,701,0
|
|
20230630,164500,49087864,701,701,701,701,0
|
|
20230630,164400,49087864,701,701,701,701,0
|
|
20230630,164300,49087864,701,701,701,701,0
|
|
20230630,164200,49087864,701,701,701,701,0
|
|
20230630,164100,49087864,701,701,701,701,0
|
|
20230630,164000,49087864,701,701,701,701,0
|
|
20230630,163900,49087864,701,701,701,701,0
|
|
20230630,163800,49087864,701,701,701,701,0
|
|
20230630,163700,49087864,701,701,701,701,0
|
|
20230630,163600,49087864,701,701,701,701,0
|
|
20230630,163500,49087864,701,701,701,701,0
|
|
20230630,163400,49087864,701,701,701,701,0
|
|
20230630,163300,49087864,701,701,701,701,0
|
|
20230630,163200,49087864,701,701,701,701,0
|
|
20230630,163100,49087864,701,701,701,701,0
|
|
20230630,163000,49087864,701,701,701,701,0
|
|
20230630,162900,49087864,701,701,701,701,0
|
|
20230630,162800,49087864,701,701,701,701,0
|
|
20230630,162700,49087864,701,701,701,701,0
|
|
20230630,162600,49087864,701,701,701,701,0
|
|
20230630,162500,49087864,701,701,701,701,0
|
|
20230630,162400,49087864,701,701,701,701,0
|
|
20230630,162300,49087864,701,701,701,701,0
|
|
20230630,162200,49087864,701,701,701,701,0
|
|
20230630,162100,49087864,701,701,701,701,0
|
|
20230630,162000,49087864,701,701,701,701,0
|
|
20230630,161900,49087864,701,701,701,701,0
|
|
20230630,161800,49087864,701,701,701,701,2877
|
|
20230630,161700,49087864,701,701,701,701,0
|
|
20230630,161600,49087864,701,701,701,701,0
|
|
20230630,161500,49087864,701,701,701,701,0
|
|
20230630,161400,49087864,701,701,701,701,0
|
|
20230630,161300,49087864,701,701,701,701,0
|
|
20230630,161200,49087864,701,701,701,701,0
|
|
20230630,161100,49087864,701,701,701,701,0
|
|
20230630,161000,49087864,701,701,701,701,0
|
|
20230630,160900,49087864,701,701,701,701,0
|
|
20230630,160800,49087864,701,701,701,701,0
|
|
20230630,160700,49087864,701,701,701,701,0
|
|
20230630,160600,49087864,701,701,701,701,0
|
|
20230630,160500,49087864,701,701,701,701,0
|
|
20230630,160400,49087864,701,701,701,701,0
|
|
20230630,160300,49087864,701,701,701,701,0
|
|
20230630,160200,49087864,701,701,701,701,0
|
|
20230630,160100,49087864,701,701,701,701,0
|
|
20230630,160000,49087864,701,701,701,701,0
|
|
20230630,155900,49087864,701,701,701,701,0
|
|
20230630,155800,49087864,701,701,701,701,0
|
|
20230630,155700,49087864,701,701,701,701,0
|
|
20230630,155600,49087864,701,701,701,701,0
|
|
20230630,155500,49087864,701,701,701,701,0
|
|
20230630,155400,49087864,701,701,701,701,0
|
|
20230630,155300,49087864,701,701,701,701,0
|
|
20230630,155200,49087864,701,701,701,701,0
|
|
20230630,155100,49087864,701,701,701,701,0
|
|
20230630,155000,49087864,701,701,701,701,0
|
|
20230630,154900,49087864,701,701,701,701,0
|
|
20230630,154800,49087864,701,701,701,701,2877
|
|
20230630,154700,49087864,701,701,701,701,0
|
|
20230630,154600,49087864,701,701,701,701,0
|
|
20230630,154500,49087864,701,701,701,701,0
|
|
20230630,154400,49087864,701,701,701,701,0
|
|
20230630,154300,49087864,701,701,701,701,0
|
|
20230630,154200,49087864,701,701,701,701,0
|
|
20230630,154100,49087864,701,701,701,701,0
|
|
20230630,154000,49087864,701,701,701,701,0
|
|
20230630,153900,49087864,701,701,701,701,0
|
|
20230630,153800,49087864,701,701,701,701,0
|
|
20230630,153700,49087864,701,701,701,701,0
|
|
20230630,153600,49087864,701,701,701,701,0
|
|
20230630,153500,49087864,701,701,701,701,0
|
|
20230630,153400,49087864,701,701,701,701,0
|
|
20230630,153300,49087864,701,701,701,701,0
|
|
20230630,153200,49087864,701,701,701,701,0
|
|
20230630,153100,49087864,701,701,701,701,0
|
|
20230630,153000,49087864,701,701,701,701,2877
|
|
20230630,152900,47071087,700,700,700,700,0
|
|
20230630,152800,47071087,700,700,700,700,0
|
|
20230630,152700,47071087,700,700,700,700,0
|
|
20230630,152600,47071087,700,700,700,700,0
|
|
20230630,152500,47071087,700,700,700,700,0
|
|
20230630,152400,47071087,700,700,700,700,0
|
|
20230630,152300,47071087,700,700,700,700,0
|
|
20230630,152200,47071087,700,700,700,700,0
|
|
20230630,152100,47071087,700,700,700,700,0
|
|
20230630,152000,47071087,700,700,700,700,0
|
|
20230630,151900,47071087,700,700,700,700,0
|
|
20230630,151800,47071087,700,700,700,700,0
|
|
20230630,151700,47071087,700,700,700,700,0
|
|
20230630,151600,47071087,700,700,700,700,2108
|
|
20230630,151500,45595487,700,700,700,700,0
|
|
20230630,151400,45595487,700,700,700,700,0
|
|
20230630,151300,45595487,700,700,700,700,0
|
|
20230630,151200,45595487,700,700,700,700,1
|
|
20230630,151100,45594787,701,701,701,701,0
|
|
20230630,151000,45594787,701,702,702,701,7146
|
|
20230630,150900,40582589,702,702,702,702,0
|
|
20230630,150800,40582589,702,702,702,702,0
|
|
20230630,150700,40582589,702,702,702,702,0
|
|
20230630,150600,40582589,702,702,702,702,0
|
|
20230630,150500,40582589,702,702,702,702,0
|
|
20230630,150400,40582589,702,702,702,702,0
|
|
20230630,150300,40582589,702,702,702,702,0
|
|
20230630,150200,40582589,702,702,702,702,100
|
|
20230630,150100,40512389,703,703,703,703,0
|
|
20230630,150000,40512389,703,703,703,703,264
|
|
20230630,145900,40326797,703,703,703,703,2
|
|
20230630,145800,40325391,703,703,703,703,3
|
|
20230630,145700,40323282,704,704,704,704,0
|
|
20230630,145600,40323282,704,704,704,704,0
|
|
20230630,145500,40323282,704,704,704,704,0
|
|
20230630,145400,40323282,704,704,704,704,0
|
|
20230630,145300,40323282,704,704,704,704,318
|
|
20230630,145200,40099410,704,704,704,704,700
|
|
20230630,145100,39606610,704,704,704,704,87
|
|
20230630,145000,39545362,704,704,704,704,13
|
|
20230630,144900,39536210,704,704,704,704,71
|
|
20230630,144800,39486226,704,704,704,704,0
|
|
20230630,144700,39486226,704,704,704,704,0
|
|
20230630,144600,39486226,704,704,704,704,601
|
|
20230630,144500,39063122,703,702,703,702,31
|
|
20230630,144400,39041359,704,704,704,704,0
|
|
20230630,144300,39041359,704,704,704,704,542
|
|
20230630,144200,38659791,704,704,704,704,0
|
|
20230630,144100,38659791,704,704,704,704,0
|
|
20230630,144000,38659791,704,704,704,704,1
|
|
20230630,143900,38659087,703,703,703,703,0
|
|
20230630,143800,38659087,703,703,703,703,0
|
|
20230630,143700,38659087,703,703,703,703,687
|
|
20230630,143600,38176126,703,703,703,703,0
|
|
20230630,143500,38176126,703,703,703,703,0
|
|
20230630,143400,38176126,703,703,703,703,0
|
|
20230630,143300,38176126,703,703,703,703,0
|
|
20230630,143200,38176126,703,703,703,703,0
|
|
20230630,143100,38176126,703,703,703,703,0
|
|
20230630,143000,38176126,703,703,703,703,0
|
|
20230630,142900,38176126,703,703,703,703,0
|
|
20230630,142800,38176126,703,703,703,703,0
|
|
20230630,142700,38176126,703,703,703,703,0
|
|
20230630,142600,38176126,703,703,703,703,0
|
|
20230630,142500,38176126,703,703,703,703,35
|
|
20230630,142400,38151521,703,703,703,703,1
|
|
20230630,142300,38150818,702,702,702,702,955
|
|
20230630,142200,37480408,702,702,702,702,200
|
|
20230630,142100,37340008,702,702,702,702,0
|
|
20230630,142000,37340008,702,702,702,702,0
|
|
20230630,141900,37340008,702,702,702,702,0
|
|
20230630,141800,37340008,702,702,702,702,0
|
|
20230630,141700,37340008,702,702,702,702,0
|
|
20230630,141600,37340008,702,700,702,700,87
|
|
20230630,141500,37279106,700,700,700,700,1
|
|
20230630,141400,37278406,700,700,700,700,0
|
|
20230630,141300,37278406,700,700,700,700,0
|
|
20230630,141200,37278406,700,700,700,700,0
|
|
20230630,141100,37278406,700,700,700,700,51
|
|
20230630,141000,37242706,701,701,701,701,1
|
|
20230630,140900,37242005,701,701,701,701,136
|
|
20230630,140800,37146669,702,702,702,702,0
|
|
20230630,140700,37146669,702,702,702,702,0
|
|
20230630,140600,37146669,702,702,702,702,0
|
|
20230630,140500,37146669,702,702,702,702,0
|
|
20230630,140400,37146669,702,702,702,702,0
|
|
20230630,140300,37146669,702,702,702,702,1
|
|
20230630,140200,37145967,702,702,702,702,0
|
|
20230630,140100,37145967,702,701,702,701,4
|
|
20230630,140000,37143162,701,701,701,701,0
|
|
20230630,135900,37143162,701,701,701,701,0
|
|
20230630,135800,37143162,701,701,701,701,0
|
|
20230630,135700,37143162,701,701,701,701,0
|
|
20230630,135600,37143162,701,701,701,701,0
|
|
20230630,135500,37143162,701,701,701,701,1
|
|
20230630,135400,37142461,700,700,700,700,0
|
|
20230630,135300,37142461,700,700,700,700,0
|
|
20230630,135200,37142461,700,700,700,700,0
|
|
20230630,135100,37142461,700,700,700,700,0
|
|
20230630,135000,37142461,700,700,700,700,1018
|
|
20230630,134900,36429861,700,700,700,700,0
|
|
20230630,134800,36429861,700,700,700,700,1
|
|
20230630,134700,36429161,699,699,699,699,40
|
|
20230630,134600,36401201,699,699,699,699,0
|
|
20230630,134500,36401201,699,699,699,699,534
|
|
20230630,134400,36027935,699,699,699,699,90
|
|
20230630,134300,35965025,699,699,699,699,150
|
|
20230630,134200,35860175,699,699,699,699,40
|
|
20230630,134100,35832215,699,699,699,699,110
|
|
20230630,134000,35755325,699,699,699,699,0
|
|
20230630,133900,35755325,699,699,699,699,0
|
|
20230630,133800,35755325,699,699,699,699,0
|
|
20230630,133700,35755325,699,699,699,699,0
|
|
20230630,133600,35755325,699,699,699,699,0
|
|
20230630,133500,35755325,699,699,699,699,0
|
|
20230630,133400,35755325,699,699,699,699,1
|
|
20230630,133300,35754626,699,699,699,699,0
|
|
20230630,133200,35754626,699,699,699,699,0
|
|
20230630,133100,35754626,699,699,699,699,0
|
|
20230630,133000,35754626,699,699,699,699,20
|
|
20230630,132900,35740646,699,699,699,699,0
|
|
20230630,132800,35740646,699,699,699,699,0
|
|
20230630,132700,35740646,699,699,699,699,4050
|
|
20230630,132600,32909696,699,699,699,699,0
|
|
20230630,132500,32909696,699,699,699,699,0
|
|
20230630,132400,32909696,699,699,699,699,0
|
|
20230630,132300,32909696,699,699,699,699,0
|
|
20230630,132200,32909696,699,699,699,699,0
|
|
20230630,132100,32909696,699,699,699,699,0
|
|
20230630,132000,32909696,699,699,699,699,0
|
|
20230630,131900,32909696,699,699,699,699,0
|
|
20230630,131800,32909696,699,699,699,699,9
|
|
20230630,131700,32903405,699,699,699,699,0
|
|
20230630,131600,32903405,699,699,699,699,0
|
|
20230630,131500,32903405,699,699,699,699,0
|
|
20230630,131400,32903405,699,699,699,699,100
|
|
20230630,131300,32833505,699,699,699,699,0
|
|
20230630,131200,32833505,699,699,699,699,0
|
|
20230630,131100,32833505,699,699,699,699,0
|
|
20230630,131000,32833505,699,699,699,699,0
|
|
20230630,130900,32833505,699,699,699,699,0
|
|
20230630,130800,32833505,699,699,699,699,0
|
|
20230630,130700,32833505,699,699,699,699,3000
|
|
20230630,130600,30736505,698,698,698,698,0
|
|
20230630,130500,30736505,698,698,698,698,0
|
|
20230630,130400,30736505,698,698,698,698,0
|
|
20230630,130300,30736505,698,698,698,698,0
|
|
20230630,130200,30736505,698,698,698,698,0
|
|
20230630,130100,30736505,698,698,698,698,0
|
|
20230630,130000,30736505,698,698,698,698,0
|
|
20230630,125900,30736505,698,698,698,698,0
|
|
20230630,125800,30736505,698,698,698,698,0
|
|
20230630,125700,30736505,698,698,698,698,0
|
|
20230630,125600,30736505,698,698,698,698,0
|
|
20230630,125500,30736505,698,698,698,698,0
|
|
20230630,125400,30736505,698,698,698,698,0
|
|
20230630,125300,30736505,698,698,698,698,0
|
|
20230630,125200,30736505,698,698,698,698,0
|
|
20230630,125100,30736505,698,698,698,698,0
|
|
20230630,125000,30736505,698,698,698,698,0
|
|
20230630,124900,30736505,698,698,698,698,0
|
|
20230630,124800,30736505,698,698,698,698,0
|
|
20230630,124700,30736505,698,698,698,698,0
|
|
20230630,124600,30736505,698,698,698,698,0
|
|
20230630,124500,30736505,698,698,698,698,0
|
|
20230630,124400,30736505,698,698,698,698,602
|
|
20230630,124300,30316309,697,697,697,697,0
|
|
20230630,124200,30316309,697,697,697,697,0
|
|
20230630,124100,30316309,697,697,697,697,0
|
|
20230630,124000,30316309,697,697,697,697,0
|
|
20230630,123900,30316309,697,697,697,697,0
|
|
20230630,123800,30316309,697,697,697,697,0
|
|
20230630,123700,30316309,697,697,697,697,0
|
|
20230630,123600,30316309,697,697,697,697,0
|
|
20230630,123500,30316309,697,697,697,697,0
|
|
20230630,123400,30316309,697,697,697,697,0
|
|
20230630,123300,30316309,697,697,697,697,0
|
|
20230630,123200,30316309,697,697,697,697,140
|
|
20230630,123100,30218729,697,697,697,697,0
|
|
20230630,123000,30218729,697,697,697,697,0
|
|
20230630,122900,30218729,697,697,697,697,5000
|
|
20230630,122800,26733729,697,697,697,697,2000
|
|
20230630,122700,25339729,697,697,697,697,40
|
|
20230630,122600,25311849,697,698,698,697,2000
|
|
20230630,122500,23917669,699,699,699,699,0
|
|
20230630,122400,23917669,699,699,699,699,0
|
|
20230630,122300,23917669,699,699,699,699,0
|
|
20230630,122200,23917669,699,699,699,699,0
|
|
20230630,122100,23917669,699,699,699,699,0
|
|
20230630,122000,23917669,699,699,699,699,0
|
|
20230630,121900,23917669,699,699,699,699,2919
|
|
20230630,121800,21877288,699,700,700,699,1117
|
|
20230630,121700,21095466,700,700,700,700,76
|
|
20230630,121600,21042266,700,700,700,700,1036
|
|
20230630,121500,20317066,700,700,700,700,0
|
|
20230630,121400,20317066,700,700,700,700,0
|
|
20230630,121300,20317066,700,700,700,700,0
|
|
20230630,121200,20317066,700,700,700,700,0
|
|
20230630,121100,20317066,700,700,700,700,0
|
|
20230630,121000,20317066,700,700,700,700,4
|
|
20230630,120900,20314266,700,700,700,700,1
|
|
20230630,120800,20313566,701,701,701,701,0
|
|
20230630,120700,20313566,701,701,701,701,0
|
|
20230630,120600,20313566,701,701,701,701,0
|
|
20230630,120500,20313566,701,701,701,701,0
|
|
20230630,120400,20313566,701,701,701,701,0
|
|
20230630,120300,20313566,701,701,701,701,0
|
|
20230630,120200,20313566,701,701,701,701,1000
|
|
20230630,120100,19612566,699,699,699,699,0
|
|
20230630,120000,19612566,699,699,699,699,24
|
|
20230630,115900,19595790,699,699,699,699,1
|
|
20230630,115800,19595091,701,701,701,701,0
|
|
20230630,115700,19595091,701,701,701,701,0
|
|
20230630,115600,19595091,701,701,701,701,506
|
|
20230630,115500,19240385,701,701,701,701,0
|
|
20230630,115400,19240385,701,700,701,700,221
|
|
20230630,115300,19085471,700,700,700,700,0
|
|
20230630,115200,19085471,700,700,700,700,0
|
|
20230630,115100,19085471,700,700,700,700,0
|
|
20230630,115000,19085471,700,700,700,700,0
|
|
20230630,114900,19085471,700,700,700,700,0
|
|
20230630,114800,19085471,700,700,700,700,94
|
|
20230630,114700,19019671,700,700,700,700,0
|
|
20230630,114600,19019671,700,700,700,700,0
|
|
20230630,114500,19019671,700,700,700,700,0
|
|
20230630,114400,19019671,700,700,700,700,986
|
|
20230630,114300,18329471,700,700,700,700,0
|
|
20230630,114200,18329471,700,700,700,700,0
|
|
20230630,114100,18329471,700,700,700,700,5
|
|
20230630,114000,18325971,698,698,698,698,0
|
|
20230630,113900,18325971,698,698,698,698,0
|
|
20230630,113800,18325971,698,698,698,698,0
|
|
20230630,113700,18325971,698,698,698,698,0
|
|
20230630,113600,18325971,698,698,698,698,126
|
|
20230630,113500,18238023,698,698,698,698,0
|
|
20230630,113400,18238023,698,698,698,698,0
|
|
20230630,113300,18238023,698,698,698,698,0
|
|
20230630,113200,18238023,698,698,698,698,0
|
|
20230630,113100,18238023,698,698,698,698,0
|
|
20230630,113000,18238023,698,698,698,698,0
|
|
20230630,112900,18238023,698,698,698,698,0
|
|
20230630,112800,18238023,698,698,698,698,0
|
|
20230630,112700,18238023,698,698,698,698,0
|
|
20230630,112600,18238023,698,698,698,698,0
|
|
20230630,112500,18238023,698,698,698,698,0
|
|
20230630,112400,18238023,698,698,698,698,0
|
|
20230630,112300,18238023,698,698,698,698,0
|
|
20230630,112200,18238023,698,698,698,698,0
|
|
20230630,112100,18238023,698,698,698,698,5
|
|
20230630,112000,18234533,698,698,698,698,0
|
|
20230630,111900,18234533,698,698,698,698,0
|
|
20230630,111800,18234533,698,698,698,698,0
|
|
20230630,111700,18234533,698,698,698,698,0
|
|
20230630,111600,18234533,698,698,698,698,0
|
|
20230630,111500,18234533,698,698,698,698,0
|
|
20230630,111400,18234533,698,698,698,698,0
|
|
20230630,111300,18234533,698,698,698,698,0
|
|
20230630,111200,18234533,698,698,698,698,0
|
|
20230630,111100,18234533,698,698,698,698,0
|
|
20230630,111000,18234533,698,698,698,698,0
|
|
20230630,110900,18234533,698,698,698,698,0
|
|
20230630,110800,18234533,698,698,698,698,0
|
|
20230630,110700,18234533,698,699,699,698,136
|
|
20230630,110600,18139604,697,697,697,697,0
|
|
20230630,110500,18139604,697,697,697,697,0
|
|
20230630,110400,18139604,697,697,697,697,0
|
|
20230630,110300,18139604,697,697,697,697,0
|
|
20230630,110200,18139604,697,697,697,697,0
|
|
20230630,110100,18139604,697,697,697,697,0
|
|
20230630,110000,18139604,697,697,697,697,0
|
|
20230630,105900,18139604,697,697,697,697,0
|
|
20230630,105800,18139604,697,697,697,697,0
|
|
20230630,105700,18139604,697,697,697,697,0
|
|
20230630,105600,18139604,697,697,697,697,0
|
|
20230630,105500,18139604,697,697,697,697,0
|
|
20230630,105400,18139604,697,697,697,697,0
|
|
20230630,105300,18139604,697,697,697,697,0
|
|
20230630,105200,18139604,697,697,697,697,0
|
|
20230630,105100,18139604,697,697,697,697,810
|
|
20230630,105000,17575034,697,697,697,697,0
|
|
20230630,104900,17575034,697,697,697,697,0
|
|
20230630,104800,17575034,697,697,697,697,0
|
|
20230630,104700,17575034,697,697,697,697,0
|
|
20230630,104600,17575034,697,697,697,697,0
|
|
20230630,104500,17575034,697,697,697,697,0
|
|
20230630,104400,17575034,697,697,697,697,0
|
|
20230630,104300,17575034,697,697,697,697,0
|
|
20230630,104200,17575034,697,697,697,697,0
|
|
20230630,104100,17575034,697,697,697,697,0
|
|
20230630,104000,17575034,697,697,697,697,0
|
|
20230630,103900,17575034,697,697,697,697,174
|
|
20230630,103800,17453756,698,698,698,698,0
|
|
20230630,103700,17453756,698,698,698,698,44
|
|
20230630,103600,17423044,698,698,698,698,70
|
|
20230630,103500,17374184,698,698,698,698,110
|
|
20230630,103400,17297404,697,697,697,697,0
|
|
20230630,103300,17297404,697,697,697,697,0
|
|
20230630,103200,17297404,697,697,697,697,1
|
|
20230630,103100,17296707,697,698,698,697,924
|
|
20230630,103000,16651787,698,698,698,698,0
|
|
20230630,102900,16651787,698,698,698,698,0
|
|
20230630,102800,16651787,698,698,698,698,0
|
|
20230630,102700,16651787,698,698,698,698,0
|
|
20230630,102600,16651787,698,698,698,698,0
|
|
20230630,102500,16651787,698,698,698,698,0
|
|
20230630,102400,16651787,698,698,698,698,0
|
|
20230630,102300,16651787,698,698,698,698,0
|
|
20230630,102200,16651787,698,698,698,698,0
|
|
20230630,102100,16651787,698,698,698,698,0
|
|
20230630,102000,16651787,698,698,698,698,0
|
|
20230630,101900,16651787,698,698,698,698,0
|
|
20230630,101800,16651787,698,698,698,698,0
|
|
20230630,101700,16651787,698,698,698,698,0
|
|
20230630,101600,16651787,698,698,698,698,67
|
|
20230630,101500,16605021,698,698,698,698,0
|
|
20230630,101400,16605021,698,698,698,698,0
|
|
20230630,101300,16605021,698,698,698,698,1
|
|
20230630,101200,16604323,698,698,698,698,0
|
|
20230630,101100,16604323,698,698,698,698,0
|
|
20230630,101000,16604323,698,698,698,698,136
|
|
20230630,100900,16509395,698,698,698,698,0
|
|
20230630,100800,16509395,698,698,698,698,0
|
|
20230630,100700,16509395,698,698,698,698,0
|
|
20230630,100600,16509395,698,698,698,698,0
|
|
20230630,100500,16509395,698,698,698,698,0
|
|
20230630,100400,16509395,698,698,698,698,249
|
|
20230630,100300,16335593,698,698,698,698,3
|
|
20230630,100200,16333499,698,698,698,698,145
|
|
20230630,100100,16232289,698,698,698,698,0
|
|
20230630,100000,16232289,698,698,698,698,59
|
|
20230630,095900,16191107,697,697,697,697,0
|
|
20230630,095800,16191107,697,697,697,697,0
|
|
20230630,095700,16191107,697,697,697,697,0
|
|
20230630,095600,16191107,697,697,697,697,1
|
|
20230630,095500,16190410,698,698,698,698,0
|
|
20230630,095400,16190410,698,698,698,698,0
|
|
20230630,095300,16190410,698,699,700,698,3
|
|
20230630,095200,16188313,698,698,698,698,2
|
|
20230630,095100,16186917,700,700,700,700,15
|
|
20230630,095000,16176417,701,701,701,701,1
|
|
20230630,094900,16175716,700,700,700,700,0
|
|
20230630,094800,16175716,700,700,700,700,0
|
|
20230630,094700,16175716,700,700,700,700,4
|
|
20230630,094600,16172916,700,700,700,700,23
|
|
20230630,094500,16156816,700,700,700,700,100
|
|
20230630,094400,16086816,700,700,700,700,262
|
|
20230630,094300,15903416,700,700,700,700,0
|
|
20230630,094200,15903416,700,699,700,699,1000
|
|
20230630,094100,15203658,699,699,699,699,2
|
|
20230630,094000,15202260,699,699,699,699,10
|
|
20230630,093900,15195270,696,696,696,696,0
|
|
20230630,093800,15195270,696,696,696,696,151
|
|
20230630,093700,15090174,696,696,696,696,0
|
|
20230630,093600,15090174,696,696,696,696,15
|
|
20230630,093500,15079734,694,694,694,694,0
|
|
20230630,093400,15079734,694,694,694,694,0
|
|
20230630,093300,15079734,694,694,694,694,120
|
|
20230630,093200,14996454,696,696,696,696,0
|
|
20230630,093100,14996454,696,695,696,695,100
|
|
20230630,093000,14926857,694,694,694,694,0
|
|
20230630,092900,14926857,694,694,694,694,476
|
|
20230630,092800,14596513,694,694,694,694,0
|
|
20230630,092700,14596513,694,694,694,694,0
|
|
20230630,092600,14596513,694,694,694,694,0
|
|
20230630,092500,14596513,694,694,694,694,0
|
|
20230630,092400,14596513,694,694,694,694,0
|
|
20230630,092300,14596513,694,694,694,694,70
|
|
20230630,092200,14547933,694,694,694,694,1000
|
|
20230630,092100,13853933,693,693,693,693,3831
|
|
20230630,092000,11199050,694,694,694,694,3000
|
|
20230630,091900,9117050,693,693,693,693,0
|
|
20230630,091800,9117050,693,693,693,693,0
|
|
20230630,091700,9117050,693,693,693,693,655
|
|
20230630,091600,8663135,693,693,693,693,484
|
|
20230630,091500,8327723,693,694,694,693,1937
|
|
20230630,091400,6984988,694,694,694,694,3489
|
|
20230630,091300,4563622,694,695,695,694,258
|
|
20230630,091200,4384499,697,697,697,697,1
|
|
20230630,091100,4383802,697,697,697,697,13
|
|
20230630,091000,4374741,699,699,699,699,0
|
|
20230630,090900,4374741,699,699,699,699,0
|
|
20230630,090800,4374741,699,699,699,699,0
|
|
20230630,090700,4374741,699,699,699,699,0
|
|
20230630,090600,4374741,699,699,699,699,1
|
|
20230630,090500,4374042,697,697,697,697,0
|
|
20230630,090400,4374042,697,697,697,697,0
|
|
20230630,090300,4374042,697,697,697,697,0
|
|
20230630,090200,4374042,697,697,697,697,3074
|
|
20230630,090100,2231464,697,697,697,697,1
|
|
20230630,090000,2230767,693,693,693,693,3219
|