618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,38210069,839,839,839,839,1603
|
|
20230630,191400,38210069,839,839,839,839,0
|
|
20230630,191300,38210069,839,839,839,839,0
|
|
20230630,191200,38210069,839,839,839,839,0
|
|
20230630,191100,38210069,839,839,839,839,0
|
|
20230630,191000,38210069,839,839,839,839,0
|
|
20230630,190900,38210069,839,839,839,839,0
|
|
20230630,190800,38210069,839,839,839,839,0
|
|
20230630,190700,38210069,839,839,839,839,0
|
|
20230630,190600,38210069,839,839,839,839,0
|
|
20230630,190500,38210069,839,839,839,839,0
|
|
20230630,190400,38210069,839,839,839,839,0
|
|
20230630,190300,38210069,839,839,839,839,0
|
|
20230630,190200,38210069,839,839,839,839,0
|
|
20230630,190100,38210069,839,839,839,839,0
|
|
20230630,190000,38210069,839,839,839,839,0
|
|
20230630,185900,38210069,839,839,839,839,0
|
|
20230630,185800,38210069,839,839,839,839,0
|
|
20230630,185700,38210069,839,839,839,839,0
|
|
20230630,185600,38210069,839,839,839,839,0
|
|
20230630,185500,38210069,839,839,839,839,0
|
|
20230630,185400,38210069,839,839,839,839,0
|
|
20230630,185300,38210069,839,839,839,839,0
|
|
20230630,185200,38210069,839,839,839,839,0
|
|
20230630,185100,38210069,839,839,839,839,0
|
|
20230630,185000,38210069,839,839,839,839,0
|
|
20230630,184900,38210069,839,839,839,839,0
|
|
20230630,184800,38210069,839,839,839,839,0
|
|
20230630,184700,38210069,839,839,839,839,0
|
|
20230630,184600,38210069,839,839,839,839,0
|
|
20230630,184500,38210069,839,839,839,839,1603
|
|
20230630,184400,38210069,839,839,839,839,0
|
|
20230630,184300,38210069,839,839,839,839,0
|
|
20230630,184200,38210069,839,839,839,839,0
|
|
20230630,184100,38210069,839,839,839,839,0
|
|
20230630,184000,38210069,839,839,839,839,0
|
|
20230630,183900,38210069,839,839,839,839,0
|
|
20230630,183800,38210069,839,839,839,839,0
|
|
20230630,183700,38210069,839,839,839,839,0
|
|
20230630,183600,38210069,839,839,839,839,0
|
|
20230630,183500,38210069,839,839,839,839,0
|
|
20230630,183400,38210069,839,839,839,839,0
|
|
20230630,183300,38210069,839,839,839,839,0
|
|
20230630,183200,38210069,839,839,839,839,0
|
|
20230630,183100,38210069,839,839,839,839,0
|
|
20230630,183000,38210069,839,839,839,839,0
|
|
20230630,182900,38210069,839,839,839,839,0
|
|
20230630,182800,38210069,839,839,839,839,0
|
|
20230630,182700,38210069,839,839,839,839,0
|
|
20230630,182600,38210069,839,839,839,839,0
|
|
20230630,182500,38210069,839,839,839,839,0
|
|
20230630,182400,38210069,839,839,839,839,0
|
|
20230630,182300,38210069,839,839,839,839,0
|
|
20230630,182200,38210069,839,839,839,839,0
|
|
20230630,182100,38210069,839,839,839,839,0
|
|
20230630,182000,38210069,839,839,839,839,0
|
|
20230630,181900,38210069,839,839,839,839,0
|
|
20230630,181800,38210069,839,839,839,839,0
|
|
20230630,181700,38210069,839,839,839,839,0
|
|
20230630,181600,38210069,839,839,839,839,0
|
|
20230630,181500,38210069,839,839,839,839,1603
|
|
20230630,181400,38210069,839,839,839,839,0
|
|
20230630,181300,38210069,839,839,839,839,0
|
|
20230630,181200,38210069,839,839,839,839,0
|
|
20230630,181100,38210069,839,839,839,839,0
|
|
20230630,181000,38210069,839,839,839,839,0
|
|
20230630,180900,38210069,839,839,839,839,0
|
|
20230630,180800,38210069,839,839,839,839,0
|
|
20230630,180700,38210069,839,839,839,839,0
|
|
20230630,180600,38210069,839,839,839,839,0
|
|
20230630,180500,38210069,839,839,839,839,0
|
|
20230630,180400,38210069,839,839,839,839,0
|
|
20230630,180300,38210069,839,839,839,839,0
|
|
20230630,180200,38210069,839,839,839,839,0
|
|
20230630,180100,38210069,839,839,839,839,0
|
|
20230630,180000,38210069,839,839,839,839,0
|
|
20230630,175900,38210069,839,839,839,839,0
|
|
20230630,175800,38210069,839,839,839,839,0
|
|
20230630,175700,38210069,839,839,839,839,0
|
|
20230630,175600,38210069,839,839,839,839,0
|
|
20230630,175500,38210069,839,839,839,839,0
|
|
20230630,175400,38210069,839,839,839,839,0
|
|
20230630,175300,38210069,839,839,839,839,0
|
|
20230630,175200,38210069,839,839,839,839,0
|
|
20230630,175100,38210069,839,839,839,839,0
|
|
20230630,175000,38210069,839,839,839,839,0
|
|
20230630,174900,38210069,839,839,839,839,0
|
|
20230630,174800,38210069,839,839,839,839,0
|
|
20230630,174700,38210069,839,839,839,839,0
|
|
20230630,174600,38210069,839,839,839,839,0
|
|
20230630,174500,38210069,839,839,839,839,1603
|
|
20230630,174400,38210069,839,839,839,839,0
|
|
20230630,174300,38210069,839,839,839,839,0
|
|
20230630,174200,38210069,839,839,839,839,0
|
|
20230630,174100,38210069,839,839,839,839,0
|
|
20230630,174000,38210069,839,839,839,839,0
|
|
20230630,173900,38210069,839,839,839,839,0
|
|
20230630,173800,38210069,839,839,839,839,0
|
|
20230630,173700,38210069,839,839,839,839,0
|
|
20230630,173600,38210069,839,839,839,839,0
|
|
20230630,173500,38210069,839,839,839,839,0
|
|
20230630,173400,38210069,839,839,839,839,0
|
|
20230630,173300,38210069,839,839,839,839,0
|
|
20230630,173200,38210069,839,839,839,839,0
|
|
20230630,173100,38210069,839,839,839,839,0
|
|
20230630,173000,38210069,839,839,839,839,0
|
|
20230630,172900,38210069,839,839,839,839,0
|
|
20230630,172800,38210069,839,839,839,839,0
|
|
20230630,172700,38210069,839,839,839,839,0
|
|
20230630,172600,38210069,839,839,839,839,0
|
|
20230630,172500,38210069,839,839,839,839,0
|
|
20230630,172400,38210069,839,839,839,839,0
|
|
20230630,172300,38210069,839,839,839,839,0
|
|
20230630,172200,38210069,839,839,839,839,0
|
|
20230630,172100,38210069,839,839,839,839,0
|
|
20230630,172000,38210069,839,839,839,839,0
|
|
20230630,171900,38210069,839,839,839,839,0
|
|
20230630,171800,38210069,839,839,839,839,0
|
|
20230630,171700,38210069,839,839,839,839,0
|
|
20230630,171600,38210069,839,839,839,839,0
|
|
20230630,171500,38210069,839,839,839,839,1603
|
|
20230630,171400,38210069,839,839,839,839,0
|
|
20230630,171300,38210069,839,839,839,839,0
|
|
20230630,171200,38210069,839,839,839,839,0
|
|
20230630,171100,38210069,839,839,839,839,0
|
|
20230630,171000,38210069,839,839,839,839,0
|
|
20230630,170900,38210069,839,839,839,839,0
|
|
20230630,170800,38210069,839,839,839,839,0
|
|
20230630,170700,38210069,839,839,839,839,0
|
|
20230630,170600,38210069,839,839,839,839,0
|
|
20230630,170500,38210069,839,839,839,839,0
|
|
20230630,170400,38210069,839,839,839,839,0
|
|
20230630,170300,38210069,839,839,839,839,0
|
|
20230630,170200,38210069,839,839,839,839,0
|
|
20230630,170100,38210069,839,839,839,839,0
|
|
20230630,170000,38210069,839,839,839,839,0
|
|
20230630,165900,38210069,839,839,839,839,0
|
|
20230630,165800,38210069,839,839,839,839,0
|
|
20230630,165700,38210069,839,839,839,839,0
|
|
20230630,165600,38210069,839,839,839,839,0
|
|
20230630,165500,38210069,839,839,839,839,0
|
|
20230630,165400,38210069,839,839,839,839,0
|
|
20230630,165300,38210069,839,839,839,839,0
|
|
20230630,165200,38210069,839,839,839,839,0
|
|
20230630,165100,38210069,839,839,839,839,0
|
|
20230630,165000,38210069,839,839,839,839,0
|
|
20230630,164900,38210069,839,839,839,839,0
|
|
20230630,164800,38210069,839,839,839,839,0
|
|
20230630,164700,38210069,839,839,839,839,0
|
|
20230630,164600,38210069,839,839,839,839,0
|
|
20230630,164500,38210069,839,839,839,839,1603
|
|
20230630,164400,38210069,839,839,839,839,0
|
|
20230630,164300,38210069,839,839,839,839,0
|
|
20230630,164200,38210069,839,839,839,839,0
|
|
20230630,164100,38210069,839,839,839,839,0
|
|
20230630,164000,38210069,839,839,839,839,0
|
|
20230630,163900,38210069,839,839,839,839,0
|
|
20230630,163800,38210069,839,839,839,839,0
|
|
20230630,163700,38210069,839,839,839,839,0
|
|
20230630,163600,38210069,839,839,839,839,0
|
|
20230630,163500,38210069,839,839,839,839,0
|
|
20230630,163400,38210069,839,839,839,839,0
|
|
20230630,163300,38210069,839,839,839,839,0
|
|
20230630,163200,38210069,839,839,839,839,0
|
|
20230630,163100,38210069,839,839,839,839,0
|
|
20230630,163000,38210069,839,839,839,839,0
|
|
20230630,162900,38210069,839,839,839,839,0
|
|
20230630,162800,38210069,839,839,839,839,0
|
|
20230630,162700,38210069,839,839,839,839,0
|
|
20230630,162600,38210069,839,839,839,839,0
|
|
20230630,162500,38210069,839,839,839,839,0
|
|
20230630,162400,38210069,839,839,839,839,0
|
|
20230630,162300,38210069,839,839,839,839,0
|
|
20230630,162200,38210069,839,839,839,839,0
|
|
20230630,162100,38210069,839,839,839,839,0
|
|
20230630,162000,38210069,839,839,839,839,0
|
|
20230630,161900,38210069,839,839,839,839,0
|
|
20230630,161800,38210069,839,839,839,839,0
|
|
20230630,161700,38210069,839,839,839,839,0
|
|
20230630,161600,38210069,839,839,839,839,0
|
|
20230630,161500,38210069,839,839,839,839,1603
|
|
20230630,161400,38210069,839,839,839,839,0
|
|
20230630,161300,38210069,839,839,839,839,0
|
|
20230630,161200,38210069,839,839,839,839,0
|
|
20230630,161100,38210069,839,839,839,839,0
|
|
20230630,161000,38210069,839,839,839,839,0
|
|
20230630,160900,38210069,839,839,839,839,0
|
|
20230630,160800,38210069,839,839,839,839,0
|
|
20230630,160700,38210069,839,839,839,839,0
|
|
20230630,160600,38210069,839,839,839,839,0
|
|
20230630,160500,38210069,839,839,839,839,0
|
|
20230630,160400,38210069,839,839,839,839,0
|
|
20230630,160300,38210069,839,839,839,839,0
|
|
20230630,160200,38210069,839,839,839,839,0
|
|
20230630,160100,38210069,839,839,839,839,0
|
|
20230630,160000,38210069,839,839,839,839,0
|
|
20230630,155900,38210069,839,839,839,839,0
|
|
20230630,155800,38210069,839,839,839,839,0
|
|
20230630,155700,38210069,839,839,839,839,0
|
|
20230630,155600,38210069,839,839,839,839,0
|
|
20230630,155500,38210069,839,839,839,839,0
|
|
20230630,155400,38210069,839,839,839,839,0
|
|
20230630,155300,38210069,839,839,839,839,0
|
|
20230630,155200,38210069,839,839,839,839,0
|
|
20230630,155100,38210069,839,839,839,839,0
|
|
20230630,155000,38210069,839,839,839,839,0
|
|
20230630,154900,38210069,839,839,839,839,0
|
|
20230630,154800,38210069,839,839,839,839,0
|
|
20230630,154700,38210069,839,839,839,839,0
|
|
20230630,154600,38210069,839,839,839,839,0
|
|
20230630,154500,38210069,839,839,839,839,1603
|
|
20230630,154400,38210069,839,839,839,839,0
|
|
20230630,154300,38210069,839,839,839,839,0
|
|
20230630,154200,38210069,839,839,839,839,0
|
|
20230630,154100,38210069,839,839,839,839,0
|
|
20230630,154000,38210069,839,839,839,839,0
|
|
20230630,153900,38210069,839,839,839,839,0
|
|
20230630,153800,38210069,839,839,839,839,0
|
|
20230630,153700,38210069,839,839,839,839,0
|
|
20230630,153600,38210069,839,839,839,839,0
|
|
20230630,153500,38210069,839,839,839,839,0
|
|
20230630,153400,38210069,839,839,839,839,0
|
|
20230630,153300,38210069,839,839,839,839,0
|
|
20230630,153200,38210069,839,839,839,839,0
|
|
20230630,153100,38210069,839,839,839,839,0
|
|
20230630,153000,38210069,839,839,839,839,1603
|
|
20230630,152900,36865152,841,841,841,841,0
|
|
20230630,152800,36865152,841,841,841,841,0
|
|
20230630,152700,36865152,841,841,841,841,0
|
|
20230630,152600,36865152,841,841,841,841,0
|
|
20230630,152500,36865152,841,841,841,841,0
|
|
20230630,152400,36865152,841,841,841,841,0
|
|
20230630,152300,36865152,841,841,841,841,0
|
|
20230630,152200,36865152,841,841,841,841,0
|
|
20230630,152100,36865152,841,841,841,841,0
|
|
20230630,152000,36865152,841,841,841,841,0
|
|
20230630,151900,36865152,841,841,841,841,0
|
|
20230630,151800,36865152,841,841,841,841,0
|
|
20230630,151700,36865152,841,841,841,841,0
|
|
20230630,151600,36865152,841,841,841,841,77
|
|
20230630,151500,36800395,841,841,841,841,0
|
|
20230630,151400,36800395,841,841,841,841,0
|
|
20230630,151300,36800395,841,840,841,840,2
|
|
20230630,151200,36798714,840,840,840,840,0
|
|
20230630,151100,36798714,840,839,840,839,1194
|
|
20230630,151000,35795854,839,839,839,839,0
|
|
20230630,150900,35795854,839,839,839,839,0
|
|
20230630,150800,35795854,839,839,839,839,0
|
|
20230630,150700,35795854,839,839,839,839,0
|
|
20230630,150600,35795854,839,838,839,838,106
|
|
20230630,150500,35707025,838,836,838,836,108
|
|
20230630,150400,35616635,836,836,836,836,0
|
|
20230630,150300,35616635,836,836,836,836,1
|
|
20230630,150200,35615799,836,836,836,836,0
|
|
20230630,150100,35615799,836,836,836,836,0
|
|
20230630,150000,35615799,836,836,836,836,0
|
|
20230630,145900,35615799,836,836,836,836,0
|
|
20230630,145800,35615799,836,836,836,836,0
|
|
20230630,145700,35615799,836,836,836,836,82
|
|
20230630,145600,35547247,836,836,836,836,10
|
|
20230630,145500,35538887,835,835,835,835,0
|
|
20230630,145400,35538887,835,835,835,835,0
|
|
20230630,145300,35538887,835,835,835,835,939
|
|
20230630,145200,34754822,833,833,833,833,0
|
|
20230630,145100,34754822,833,833,833,833,0
|
|
20230630,145000,34754822,833,833,833,833,0
|
|
20230630,144900,34754822,833,833,833,833,0
|
|
20230630,144800,34754822,833,833,833,833,0
|
|
20230630,144700,34754822,833,833,833,833,1000
|
|
20230630,144600,33921822,833,833,833,833,0
|
|
20230630,144500,33921822,833,833,833,833,0
|
|
20230630,144400,33921822,833,833,833,833,0
|
|
20230630,144300,33921822,833,833,833,833,0
|
|
20230630,144200,33921822,833,833,833,833,0
|
|
20230630,144100,33921822,833,833,833,833,0
|
|
20230630,144000,33921822,833,833,833,833,0
|
|
20230630,143900,33921822,833,833,833,833,1088
|
|
20230630,143800,33015518,833,833,833,833,0
|
|
20230630,143700,33015518,833,833,833,833,0
|
|
20230630,143600,33015518,833,833,833,833,0
|
|
20230630,143500,33015518,833,833,833,833,0
|
|
20230630,143400,33015518,833,833,833,833,0
|
|
20230630,143300,33015518,833,833,833,833,0
|
|
20230630,143200,33015518,833,833,833,833,0
|
|
20230630,143100,33015518,833,834,834,833,441
|
|
20230630,143000,32648045,835,835,835,835,0
|
|
20230630,142900,32648045,835,835,835,835,0
|
|
20230630,142800,32648045,835,835,835,835,0
|
|
20230630,142700,32648045,835,835,835,835,10
|
|
20230630,142600,32639695,835,835,835,835,0
|
|
20230630,142500,32639695,835,835,835,835,0
|
|
20230630,142400,32639695,835,835,835,835,0
|
|
20230630,142300,32639695,835,835,835,835,26
|
|
20230630,142200,32617985,835,835,835,835,0
|
|
20230630,142100,32617985,835,835,835,835,0
|
|
20230630,142000,32617985,835,835,835,835,0
|
|
20230630,141900,32617985,835,835,835,835,0
|
|
20230630,141800,32617985,835,835,835,835,0
|
|
20230630,141700,32617985,835,835,835,835,0
|
|
20230630,141600,32617985,835,834,835,834,100
|
|
20230630,141500,32534512,834,834,834,834,100
|
|
20230630,141400,32451112,834,834,834,834,200
|
|
20230630,141300,32284312,834,833,834,833,200
|
|
20230630,141200,32117519,833,833,833,833,0
|
|
20230630,141100,32117519,833,833,833,833,0
|
|
20230630,141000,32117519,833,833,833,833,0
|
|
20230630,140900,32117519,833,833,833,833,0
|
|
20230630,140800,32117519,833,833,833,833,0
|
|
20230630,140700,32117519,833,833,833,833,1
|
|
20230630,140600,32116686,828,828,828,828,84
|
|
20230630,140500,32047134,827,827,827,827,0
|
|
20230630,140400,32047134,827,827,827,827,0
|
|
20230630,140300,32047134,827,827,827,827,0
|
|
20230630,140200,32047134,827,827,827,827,0
|
|
20230630,140100,32047134,827,827,827,827,0
|
|
20230630,140000,32047134,827,827,827,827,0
|
|
20230630,135900,32047134,827,827,827,827,0
|
|
20230630,135800,32047134,827,827,827,827,8
|
|
20230630,135700,32040518,825,825,825,825,0
|
|
20230630,135600,32040518,825,830,830,825,7400
|
|
20230630,135500,25927350,830,830,830,830,0
|
|
20230630,135400,25927350,830,830,830,830,600
|
|
20230630,135300,25429350,830,830,830,830,0
|
|
20230630,135200,25429350,830,830,830,830,0
|
|
20230630,135100,25429350,830,832,832,830,1000
|
|
20230630,135000,24598740,834,834,834,834,3
|
|
20230630,134900,24596238,834,834,834,834,0
|
|
20230630,134800,24596238,834,834,834,834,0
|
|
20230630,134700,24596238,834,834,834,834,0
|
|
20230630,134600,24596238,834,834,834,834,0
|
|
20230630,134500,24596238,834,834,834,834,501
|
|
20230630,134400,24178404,834,834,834,834,0
|
|
20230630,134300,24178404,834,834,834,834,0
|
|
20230630,134200,24178404,834,834,834,834,0
|
|
20230630,134100,24178404,834,834,834,834,0
|
|
20230630,134000,24178404,834,834,834,834,0
|
|
20230630,133900,24178404,834,834,834,834,0
|
|
20230630,133800,24178404,834,834,834,834,0
|
|
20230630,133700,24178404,834,834,834,834,0
|
|
20230630,133600,24178404,834,834,834,834,1
|
|
20230630,133500,24177570,829,829,829,829,0
|
|
20230630,133400,24177570,829,829,829,829,0
|
|
20230630,133300,24177570,829,829,829,829,0
|
|
20230630,133200,24177570,829,829,829,829,0
|
|
20230630,133100,24177570,829,829,829,829,0
|
|
20230630,133000,24177570,829,829,829,829,0
|
|
20230630,132900,24177570,829,829,829,829,0
|
|
20230630,132800,24177570,829,829,829,829,0
|
|
20230630,132700,24177570,829,829,829,829,0
|
|
20230630,132600,24177570,829,829,829,829,0
|
|
20230630,132500,24177570,829,829,829,829,0
|
|
20230630,132400,24177570,829,829,829,829,16
|
|
20230630,132300,24164306,832,832,832,832,0
|
|
20230630,132200,24164306,832,832,832,832,600
|
|
20230630,132100,23665106,832,833,833,832,200
|
|
20230630,132000,23498606,832,832,832,832,0
|
|
20230630,131900,23498606,832,832,832,832,0
|
|
20230630,131800,23498606,832,832,832,832,0
|
|
20230630,131700,23498606,832,832,832,832,0
|
|
20230630,131600,23498606,832,832,832,832,0
|
|
20230630,131500,23498606,832,832,832,832,0
|
|
20230630,131400,23498606,832,832,832,832,0
|
|
20230630,131300,23498606,832,832,832,832,0
|
|
20230630,131200,23498606,832,832,832,832,0
|
|
20230630,131100,23498606,832,832,832,832,0
|
|
20230630,131000,23498606,832,832,832,832,0
|
|
20230630,130900,23498606,832,832,832,832,0
|
|
20230630,130800,23498606,832,832,832,832,0
|
|
20230630,130700,23498606,832,832,832,832,0
|
|
20230630,130600,23498606,832,831,832,831,982
|
|
20230630,130500,22681584,831,831,831,831,0
|
|
20230630,130400,22681584,831,831,831,831,285
|
|
20230630,130300,22444749,831,831,831,831,0
|
|
20230630,130200,22444749,831,831,831,831,0
|
|
20230630,130100,22444749,831,831,831,831,0
|
|
20230630,130000,22444749,831,831,831,831,0
|
|
20230630,125900,22444749,831,831,831,831,0
|
|
20230630,125800,22444749,831,831,831,831,0
|
|
20230630,125700,22444749,831,831,831,831,0
|
|
20230630,125600,22444749,831,831,831,831,0
|
|
20230630,125500,22444749,831,831,831,831,0
|
|
20230630,125400,22444749,831,831,831,831,0
|
|
20230630,125300,22444749,831,831,831,831,0
|
|
20230630,125200,22444749,831,831,831,831,0
|
|
20230630,125100,22444749,831,831,831,831,0
|
|
20230630,125000,22444749,831,831,831,831,449
|
|
20230630,124900,22071630,832,832,832,832,0
|
|
20230630,124800,22071630,832,832,832,832,0
|
|
20230630,124700,22071630,832,832,832,832,0
|
|
20230630,124600,22071630,832,832,832,832,0
|
|
20230630,124500,22071630,832,832,832,832,0
|
|
20230630,124400,22071630,832,832,832,832,0
|
|
20230630,124300,22071630,832,832,832,832,0
|
|
20230630,124200,22071630,832,832,832,832,0
|
|
20230630,124100,22071630,832,832,832,832,20
|
|
20230630,124000,22054990,831,831,831,831,0
|
|
20230630,123900,22054990,831,831,831,831,0
|
|
20230630,123800,22054990,831,831,831,831,0
|
|
20230630,123700,22054990,831,831,831,831,0
|
|
20230630,123600,22054990,831,831,831,831,0
|
|
20230630,123500,22054990,831,831,831,831,0
|
|
20230630,123400,22054990,831,831,831,831,90
|
|
20230630,123300,21980200,831,831,831,831,0
|
|
20230630,123200,21980200,831,831,831,831,0
|
|
20230630,123100,21980200,831,831,831,831,0
|
|
20230630,123000,21980200,831,831,831,831,0
|
|
20230630,122900,21980200,831,831,831,831,0
|
|
20230630,122800,21980200,831,831,831,831,42
|
|
20230630,122700,21945298,831,831,831,831,0
|
|
20230630,122600,21945298,831,831,831,831,0
|
|
20230630,122500,21945298,831,831,831,831,0
|
|
20230630,122400,21945298,831,831,831,831,0
|
|
20230630,122300,21945298,831,831,831,831,0
|
|
20230630,122200,21945298,831,831,831,831,0
|
|
20230630,122100,21945298,831,831,831,831,0
|
|
20230630,122000,21945298,831,831,831,831,0
|
|
20230630,121900,21945298,831,831,831,831,0
|
|
20230630,121800,21945298,831,831,831,831,0
|
|
20230630,121700,21945298,831,831,831,831,0
|
|
20230630,121600,21945298,831,831,831,831,0
|
|
20230630,121500,21945298,831,831,831,831,0
|
|
20230630,121400,21945298,831,831,831,831,0
|
|
20230630,121300,21945298,831,831,831,831,0
|
|
20230630,121200,21945298,831,831,831,831,0
|
|
20230630,121100,21945298,831,831,831,831,0
|
|
20230630,121000,21945298,831,831,831,831,0
|
|
20230630,120900,21945298,831,831,831,831,0
|
|
20230630,120800,21945298,831,831,831,831,0
|
|
20230630,120700,21945298,831,831,831,831,0
|
|
20230630,120600,21945298,831,831,831,831,0
|
|
20230630,120500,21945298,831,831,831,831,0
|
|
20230630,120400,21945298,831,831,831,831,0
|
|
20230630,120300,21945298,831,831,831,831,0
|
|
20230630,120200,21945298,831,831,831,831,0
|
|
20230630,120100,21945298,831,831,831,831,0
|
|
20230630,120000,21945298,831,831,831,831,0
|
|
20230630,115900,21945298,831,831,831,831,0
|
|
20230630,115800,21945298,831,831,831,831,0
|
|
20230630,115700,21945298,831,831,831,831,86
|
|
20230630,115600,21873832,831,831,831,831,0
|
|
20230630,115500,21873832,831,831,831,831,1
|
|
20230630,115400,21873001,831,831,831,831,6
|
|
20230630,115300,21868015,825,825,825,825,0
|
|
20230630,115200,21868015,825,825,825,825,0
|
|
20230630,115100,21868015,825,825,825,825,0
|
|
20230630,115000,21868015,825,825,825,825,0
|
|
20230630,114900,21868015,825,825,825,825,0
|
|
20230630,114800,21868015,825,825,825,825,0
|
|
20230630,114700,21868015,825,826,826,825,2000
|
|
20230630,114600,20217880,825,825,825,825,0
|
|
20230630,114500,20217880,825,825,825,825,0
|
|
20230630,114400,20217880,825,828,828,825,2000
|
|
20230630,114300,18565326,830,830,830,830,0
|
|
20230630,114200,18565326,830,830,830,830,0
|
|
20230630,114100,18565326,830,830,830,830,0
|
|
20230630,114000,18565326,830,830,830,830,0
|
|
20230630,113900,18565326,830,830,830,830,0
|
|
20230630,113800,18565326,830,830,830,830,724
|
|
20230630,113700,17964406,828,828,828,828,0
|
|
20230630,113600,17964406,828,828,828,828,0
|
|
20230630,113500,17964406,828,831,831,828,88
|
|
20230630,113400,17891432,832,832,832,832,0
|
|
20230630,113300,17891432,832,832,832,832,0
|
|
20230630,113200,17891432,832,832,832,832,0
|
|
20230630,113100,17891432,832,832,832,832,0
|
|
20230630,113000,17891432,832,832,832,832,0
|
|
20230630,112900,17891432,832,832,832,832,0
|
|
20230630,112800,17891432,832,832,832,832,0
|
|
20230630,112700,17891432,832,832,832,832,120
|
|
20230630,112600,17791592,832,832,832,832,0
|
|
20230630,112500,17791592,832,832,832,832,1000
|
|
20230630,112400,16959592,832,832,832,832,0
|
|
20230630,112300,16959592,832,832,832,832,28
|
|
20230630,112200,16936296,832,832,832,832,1
|
|
20230630,112100,16935464,833,833,833,833,40
|
|
20230630,112000,16902144,834,834,834,834,3
|
|
20230630,111900,16899642,834,834,834,834,0
|
|
20230630,111800,16899642,834,834,834,834,55
|
|
20230630,111700,16853772,834,834,834,834,20
|
|
20230630,111600,16837092,832,832,832,832,0
|
|
20230630,111500,16837092,832,832,832,832,100
|
|
20230630,111400,16753892,832,832,832,832,100
|
|
20230630,111300,16670692,832,832,832,832,1
|
|
20230630,111200,16669860,833,833,833,833,0
|
|
20230630,111100,16669860,833,833,833,833,500
|
|
20230630,111000,16253360,833,833,833,833,1500
|
|
20230630,110900,15003860,832,832,832,832,0
|
|
20230630,110800,15003860,832,832,832,832,0
|
|
20230630,110700,15003860,832,832,832,832,0
|
|
20230630,110600,15003860,832,832,832,832,0
|
|
20230630,110500,15003860,832,832,832,832,0
|
|
20230630,110400,15003860,832,832,832,832,0
|
|
20230630,110300,15003860,832,832,832,832,0
|
|
20230630,110200,15003860,832,832,832,832,0
|
|
20230630,110100,15003860,832,832,832,832,0
|
|
20230630,110000,15003860,832,832,832,832,0
|
|
20230630,105900,15003860,832,832,832,832,3020
|
|
20230630,105800,12491220,832,832,832,832,0
|
|
20230630,105700,12491220,832,832,832,832,0
|
|
20230630,105600,12491220,832,832,832,832,0
|
|
20230630,105500,12491220,832,832,832,832,0
|
|
20230630,105400,12491220,832,828,832,828,17
|
|
20230630,105300,12477140,828,828,828,828,30
|
|
20230630,105200,12452300,832,832,832,832,0
|
|
20230630,105100,12452300,832,832,832,832,0
|
|
20230630,105000,12452300,832,832,832,832,0
|
|
20230630,104900,12452300,832,832,832,832,0
|
|
20230630,104800,12452300,832,832,832,832,1
|
|
20230630,104700,12451468,828,826,828,826,6
|
|
20230630,104600,12446510,826,830,830,826,2000
|
|
20230630,104500,10792967,832,832,832,832,0
|
|
20230630,104400,10792967,832,832,832,832,0
|
|
20230630,104300,10792967,832,832,832,832,0
|
|
20230630,104200,10792967,832,832,832,832,0
|
|
20230630,104100,10792967,832,832,832,832,0
|
|
20230630,104000,10792967,832,832,832,832,0
|
|
20230630,103900,10792967,832,832,832,832,0
|
|
20230630,103800,10792967,832,832,832,832,0
|
|
20230630,103700,10792967,832,832,832,832,0
|
|
20230630,103600,10792967,832,832,832,832,0
|
|
20230630,103500,10792967,832,831,832,830,232
|
|
20230630,103400,10600135,832,832,832,832,0
|
|
20230630,103300,10600135,832,832,832,832,0
|
|
20230630,103200,10600135,832,832,832,832,0
|
|
20230630,103100,10600135,832,832,832,832,0
|
|
20230630,103000,10600135,832,832,832,832,20
|
|
20230630,102900,10583495,833,833,833,833,0
|
|
20230630,102800,10583495,833,833,833,833,0
|
|
20230630,102700,10583495,833,833,833,833,40
|
|
20230630,102600,10550175,833,833,833,833,0
|
|
20230630,102500,10550175,833,833,833,833,200
|
|
20230630,102400,10383575,834,834,834,834,5
|
|
20230630,102300,10379405,834,834,834,834,1
|
|
20230630,102200,10378571,834,834,834,834,4
|
|
20230630,102100,10375235,834,834,834,834,6
|
|
20230630,102000,10370231,834,834,834,834,1
|
|
20230630,101900,10369397,834,834,834,834,8
|
|
20230630,101800,10362725,834,834,834,834,0
|
|
20230630,101700,10362725,834,834,834,834,0
|
|
20230630,101600,10362725,834,834,834,834,5
|
|
20230630,101500,10358555,834,834,834,834,0
|
|
20230630,101400,10358555,834,834,834,834,0
|
|
20230630,101300,10358555,834,834,834,834,116
|
|
20230630,101200,10261811,831,832,832,831,116
|
|
20230630,101100,10165371,834,834,834,834,1
|
|
20230630,101000,10164537,834,834,834,834,15
|
|
20230630,100900,10152027,834,834,834,834,0
|
|
20230630,100800,10152027,834,834,834,834,20
|
|
20230630,100700,10135347,833,833,833,833,0
|
|
20230630,100600,10135347,833,833,833,833,0
|
|
20230630,100500,10135347,833,833,833,833,0
|
|
20230630,100400,10135347,833,833,833,833,1
|
|
20230630,100300,10134514,832,832,832,832,8
|
|
20230630,100200,10127858,832,832,832,832,216
|
|
20230630,100100,9948146,836,836,836,836,0
|
|
20230630,100000,9948146,836,836,836,836,0
|
|
20230630,095900,9948146,836,836,836,836,0
|
|
20230630,095800,9948146,836,836,836,836,0
|
|
20230630,095700,9948146,836,836,836,836,0
|
|
20230630,095600,9948146,836,836,836,836,0
|
|
20230630,095500,9948146,836,836,836,836,0
|
|
20230630,095400,9948146,836,836,836,836,0
|
|
20230630,095300,9948146,836,836,836,836,0
|
|
20230630,095200,9948146,836,832,836,832,1003
|
|
20230630,095100,9110504,836,836,836,836,0
|
|
20230630,095000,9110504,836,836,836,836,0
|
|
20230630,094900,9110504,836,833,836,833,2
|
|
20230630,094800,9108835,830,830,830,830,0
|
|
20230630,094700,9108835,830,830,830,830,0
|
|
20230630,094600,9108835,830,830,830,830,16
|
|
20230630,094500,9095555,825,825,825,825,0
|
|
20230630,094400,9095555,825,834,834,825,8732
|
|
20230630,094300,1839042,836,836,836,836,0
|
|
20230630,094200,1839042,836,836,836,836,0
|
|
20230630,094100,1839042,836,836,836,836,0
|
|
20230630,094000,1839042,836,836,836,836,1
|
|
20230630,093900,1838206,834,834,834,834,0
|
|
20230630,093800,1838206,834,834,834,834,0
|
|
20230630,093700,1838206,834,834,834,834,0
|
|
20230630,093600,1838206,834,834,834,834,0
|
|
20230630,093500,1838206,834,834,834,834,0
|
|
20230630,093400,1838206,834,834,834,834,0
|
|
20230630,093300,1838206,834,834,834,834,118
|
|
20230630,093200,1739794,836,836,836,836,0
|
|
20230630,093100,1739794,836,836,836,836,9
|
|
20230630,093000,1732270,838,838,838,838,0
|
|
20230630,092900,1732270,838,838,838,838,18
|
|
20230630,092800,1717186,838,838,838,838,19
|
|
20230630,092700,1701264,838,838,838,838,0
|
|
20230630,092600,1701264,838,838,838,838,0
|
|
20230630,092500,1701264,838,838,838,838,0
|
|
20230630,092400,1701264,838,838,838,838,6
|
|
20230630,092300,1696236,838,838,838,838,9
|
|
20230630,092200,1688694,834,834,834,834,0
|
|
20230630,092100,1688694,834,834,834,834,0
|
|
20230630,092000,1688694,834,834,834,834,0
|
|
20230630,091900,1688694,834,834,834,834,0
|
|
20230630,091800,1688694,834,834,834,834,100
|
|
20230630,091700,1605294,834,834,834,834,0
|
|
20230630,091600,1605294,834,834,834,834,1
|
|
20230630,091500,1604460,835,835,835,835,0
|
|
20230630,091400,1604460,835,835,835,835,0
|
|
20230630,091300,1604460,835,835,835,835,0
|
|
20230630,091200,1604460,835,835,835,835,50
|
|
20230630,091100,1562710,835,835,835,835,267
|
|
20230630,091000,1339765,835,835,835,835,55
|
|
20230630,090900,1293840,835,835,835,835,500
|
|
20230630,090800,876340,837,837,837,837,33
|
|
20230630,090700,848719,837,837,837,837,0
|
|
20230630,090600,848719,837,837,837,837,106
|
|
20230630,090500,759997,837,837,837,837,0
|
|
20230630,090400,759997,837,837,837,837,0
|
|
20230630,090300,759997,837,837,837,837,882
|
|
20230630,090200,21763,837,837,837,837,25
|
|
20230630,090100,838,838,838,838,838,0
|
|
20230630,090000,838,838,838,838,838,1
|