700 lines
30 KiB
CSV
700 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203700,109163109,893,893,893,893,2623
|
|
20230630,203600,109163109,893,893,893,893,0
|
|
20230630,203500,109163109,893,893,893,893,0
|
|
20230630,203400,109163109,893,893,893,893,0
|
|
20230630,203300,109163109,893,893,893,893,0
|
|
20230630,203200,109163109,893,893,893,893,0
|
|
20230630,203100,109163109,893,893,893,893,0
|
|
20230630,203000,109163109,893,893,893,893,0
|
|
20230630,202900,109163109,893,893,893,893,0
|
|
20230630,202800,109163109,893,893,893,893,0
|
|
20230630,202700,109163109,893,893,893,893,0
|
|
20230630,202600,109163109,893,893,893,893,0
|
|
20230630,202500,109163109,893,893,893,893,0
|
|
20230630,202400,109163109,893,893,893,893,0
|
|
20230630,202300,109163109,893,893,893,893,0
|
|
20230630,202200,109163109,893,893,893,893,0
|
|
20230630,202100,109163109,893,893,893,893,0
|
|
20230630,202000,109163109,893,893,893,893,0
|
|
20230630,201900,109163109,893,893,893,893,0
|
|
20230630,201800,109163109,893,893,893,893,0
|
|
20230630,201700,109163109,893,893,893,893,0
|
|
20230630,201600,109163109,893,893,893,893,0
|
|
20230630,201500,109163109,893,893,893,893,0
|
|
20230630,201400,109163109,893,893,893,893,0
|
|
20230630,201300,109163109,893,893,893,893,0
|
|
20230630,201200,109163109,893,893,893,893,0
|
|
20230630,201100,109163109,893,893,893,893,0
|
|
20230630,201000,109163109,893,893,893,893,0
|
|
20230630,200900,109163109,893,893,893,893,0
|
|
20230630,200800,109163109,893,893,893,893,0
|
|
20230630,200700,109163109,893,893,893,893,2623
|
|
20230630,200600,109163109,893,893,893,893,0
|
|
20230630,200500,109163109,893,893,893,893,0
|
|
20230630,200400,109163109,893,893,893,893,0
|
|
20230630,200300,109163109,893,893,893,893,0
|
|
20230630,200200,109163109,893,893,893,893,0
|
|
20230630,200100,109163109,893,893,893,893,0
|
|
20230630,200000,109163109,893,893,893,893,0
|
|
20230630,195900,109163109,893,893,893,893,0
|
|
20230630,195800,109163109,893,893,893,893,0
|
|
20230630,195700,109163109,893,893,893,893,0
|
|
20230630,195600,109163109,893,893,893,893,0
|
|
20230630,195500,109163109,893,893,893,893,0
|
|
20230630,195400,109163109,893,893,893,893,0
|
|
20230630,195300,109163109,893,893,893,893,0
|
|
20230630,195200,109163109,893,893,893,893,0
|
|
20230630,195100,109163109,893,893,893,893,0
|
|
20230630,195000,109163109,893,893,893,893,0
|
|
20230630,194900,109163109,893,893,893,893,0
|
|
20230630,194800,109163109,893,893,893,893,0
|
|
20230630,194700,109163109,893,893,893,893,0
|
|
20230630,194600,109163109,893,893,893,893,0
|
|
20230630,194500,109163109,893,893,893,893,0
|
|
20230630,194400,109163109,893,893,893,893,0
|
|
20230630,194300,109163109,893,893,893,893,0
|
|
20230630,194200,109163109,893,893,893,893,0
|
|
20230630,194100,109163109,893,893,893,893,0
|
|
20230630,194000,109163109,893,893,893,893,0
|
|
20230630,193900,109163109,893,893,893,893,0
|
|
20230630,193800,109163109,893,893,893,893,0
|
|
20230630,193700,109163109,893,893,893,893,2623
|
|
20230630,193600,109163109,893,893,893,893,0
|
|
20230630,193500,109163109,893,893,893,893,0
|
|
20230630,193400,109163109,893,893,893,893,0
|
|
20230630,193300,109163109,893,893,893,893,0
|
|
20230630,193200,109163109,893,893,893,893,0
|
|
20230630,193100,109163109,893,893,893,893,0
|
|
20230630,193000,109163109,893,893,893,893,0
|
|
20230630,192900,109163109,893,893,893,893,0
|
|
20230630,192800,109163109,893,893,893,893,0
|
|
20230630,192700,109163109,893,893,893,893,0
|
|
20230630,192600,109163109,893,893,893,893,0
|
|
20230630,192500,109163109,893,893,893,893,0
|
|
20230630,192400,109163109,893,893,893,893,0
|
|
20230630,192300,109163109,893,893,893,893,0
|
|
20230630,192200,109163109,893,893,893,893,0
|
|
20230630,192100,109163109,893,893,893,893,0
|
|
20230630,192000,109163109,893,893,893,893,0
|
|
20230630,191900,109163109,893,893,893,893,0
|
|
20230630,191800,109163109,893,893,893,893,0
|
|
20230630,191700,109163109,893,893,893,893,0
|
|
20230630,191600,109163109,893,893,893,893,0
|
|
20230630,191500,109163109,893,893,893,893,0
|
|
20230630,191400,109163109,893,893,893,893,0
|
|
20230630,191300,109163109,893,893,893,893,0
|
|
20230630,191200,109163109,893,893,893,893,0
|
|
20230630,191100,109163109,893,893,893,893,0
|
|
20230630,191000,109163109,893,893,893,893,0
|
|
20230630,190900,109163109,893,893,893,893,0
|
|
20230630,190800,109163109,893,893,893,893,0
|
|
20230630,190700,109163109,893,893,893,893,2623
|
|
20230630,190600,109163109,893,893,893,893,0
|
|
20230630,190500,109163109,893,893,893,893,0
|
|
20230630,190400,109163109,893,893,893,893,0
|
|
20230630,190300,109163109,893,893,893,893,0
|
|
20230630,190200,109163109,893,893,893,893,0
|
|
20230630,190100,109163109,893,893,893,893,0
|
|
20230630,190000,109163109,893,893,893,893,0
|
|
20230630,185900,109163109,893,893,893,893,0
|
|
20230630,185800,109163109,893,893,893,893,0
|
|
20230630,185700,109163109,893,893,893,893,0
|
|
20230630,185600,109163109,893,893,893,893,0
|
|
20230630,185500,109163109,893,893,893,893,0
|
|
20230630,185400,109163109,893,893,893,893,0
|
|
20230630,185300,109163109,893,893,893,893,0
|
|
20230630,185200,109163109,893,893,893,893,0
|
|
20230630,185100,109163109,893,893,893,893,0
|
|
20230630,185000,109163109,893,893,893,893,0
|
|
20230630,184900,109163109,893,893,893,893,0
|
|
20230630,184800,109163109,893,893,893,893,0
|
|
20230630,184700,109163109,893,893,893,893,0
|
|
20230630,184600,109163109,893,893,893,893,0
|
|
20230630,184500,109163109,893,893,893,893,0
|
|
20230630,184400,109163109,893,893,893,893,0
|
|
20230630,184300,109163109,893,893,893,893,0
|
|
20230630,184200,109163109,893,893,893,893,0
|
|
20230630,184100,109163109,893,893,893,893,0
|
|
20230630,184000,109163109,893,893,893,893,0
|
|
20230630,183900,109163109,893,893,893,893,0
|
|
20230630,183800,109163109,893,893,893,893,0
|
|
20230630,183700,109163109,893,893,893,893,2623
|
|
20230630,183600,109163109,893,893,893,893,0
|
|
20230630,183500,109163109,893,893,893,893,0
|
|
20230630,183400,109163109,893,893,893,893,0
|
|
20230630,183300,109163109,893,893,893,893,0
|
|
20230630,183200,109163109,893,893,893,893,0
|
|
20230630,183100,109163109,893,893,893,893,0
|
|
20230630,183000,109163109,893,893,893,893,0
|
|
20230630,182900,109163109,893,893,893,893,0
|
|
20230630,182800,109163109,893,893,893,893,0
|
|
20230630,182700,109163109,893,893,893,893,0
|
|
20230630,182600,109163109,893,893,893,893,0
|
|
20230630,182500,109163109,893,893,893,893,0
|
|
20230630,182400,109163109,893,893,893,893,0
|
|
20230630,182300,109163109,893,893,893,893,0
|
|
20230630,182200,109163109,893,893,893,893,0
|
|
20230630,182100,109163109,893,893,893,893,0
|
|
20230630,182000,109163109,893,893,893,893,0
|
|
20230630,181900,109163109,893,893,893,893,0
|
|
20230630,181800,109163109,893,893,893,893,0
|
|
20230630,181700,109163109,893,893,893,893,0
|
|
20230630,181600,109163109,893,893,893,893,0
|
|
20230630,181500,109163109,893,893,893,893,0
|
|
20230630,181400,109163109,893,893,893,893,0
|
|
20230630,181300,109163109,893,893,893,893,0
|
|
20230630,181200,109163109,893,893,893,893,0
|
|
20230630,181100,109163109,893,893,893,893,0
|
|
20230630,181000,109163109,893,893,893,893,0
|
|
20230630,180900,109163109,893,893,893,893,0
|
|
20230630,180800,109163109,893,893,893,893,0
|
|
20230630,180700,109163109,893,893,893,893,2623
|
|
20230630,180600,109163109,893,893,893,893,0
|
|
20230630,180500,109163109,893,893,893,893,0
|
|
20230630,180400,109163109,893,893,893,893,0
|
|
20230630,180300,109163109,893,893,893,893,0
|
|
20230630,180200,109163109,893,893,893,893,0
|
|
20230630,180100,109163109,893,893,893,893,0
|
|
20230630,180000,109163109,893,893,893,893,0
|
|
20230630,175900,109163109,893,893,893,893,0
|
|
20230630,175800,109163109,893,893,893,893,0
|
|
20230630,175700,109163109,893,893,893,893,0
|
|
20230630,175600,109163109,893,893,893,893,0
|
|
20230630,175500,109163109,893,893,893,893,0
|
|
20230630,175400,109163109,893,893,893,893,0
|
|
20230630,175300,109163109,893,893,893,893,0
|
|
20230630,175200,109163109,893,893,893,893,0
|
|
20230630,175100,109163109,893,893,893,893,0
|
|
20230630,175000,109163109,893,893,893,893,0
|
|
20230630,174900,109163109,893,893,893,893,0
|
|
20230630,174800,109163109,893,893,893,893,0
|
|
20230630,174700,109163109,893,893,893,893,0
|
|
20230630,174600,109163109,893,893,893,893,0
|
|
20230630,174500,109163109,893,893,893,893,0
|
|
20230630,174400,109163109,893,893,893,893,0
|
|
20230630,174300,109163109,893,893,893,893,0
|
|
20230630,174200,109163109,893,893,893,893,0
|
|
20230630,174100,109163109,893,893,893,893,0
|
|
20230630,174000,109163109,893,893,893,893,0
|
|
20230630,173900,109163109,893,893,893,893,0
|
|
20230630,173800,109163109,893,893,893,893,0
|
|
20230630,173700,109163109,893,893,893,893,2623
|
|
20230630,173600,109163109,893,893,893,893,0
|
|
20230630,173500,109163109,893,893,893,893,0
|
|
20230630,173400,109163109,893,893,893,893,0
|
|
20230630,173300,109163109,893,893,893,893,0
|
|
20230630,173200,109163109,893,893,893,893,0
|
|
20230630,173100,109163109,893,893,893,893,0
|
|
20230630,173000,109163109,893,893,893,893,0
|
|
20230630,172900,109163109,893,893,893,893,0
|
|
20230630,172800,109163109,893,893,893,893,0
|
|
20230630,172700,109163109,893,893,893,893,0
|
|
20230630,172600,109163109,893,893,893,893,0
|
|
20230630,172500,109163109,893,893,893,893,0
|
|
20230630,172400,109163109,893,893,893,893,0
|
|
20230630,172300,109163109,893,893,893,893,0
|
|
20230630,172200,109163109,893,893,893,893,0
|
|
20230630,172100,109163109,893,893,893,893,0
|
|
20230630,172000,109163109,893,893,893,893,0
|
|
20230630,171900,109163109,893,893,893,893,0
|
|
20230630,171800,109163109,893,893,893,893,0
|
|
20230630,171700,109163109,893,893,893,893,0
|
|
20230630,171600,109163109,893,893,893,893,0
|
|
20230630,171500,109163109,893,893,893,893,0
|
|
20230630,171400,109163109,893,893,893,893,0
|
|
20230630,171300,109163109,893,893,893,893,0
|
|
20230630,171200,109163109,893,893,893,893,0
|
|
20230630,171100,109163109,893,893,893,893,0
|
|
20230630,171000,109163109,893,893,893,893,0
|
|
20230630,170900,109163109,893,893,893,893,0
|
|
20230630,170800,109163109,893,893,893,893,0
|
|
20230630,170700,109163109,893,893,893,893,2623
|
|
20230630,170600,109163109,893,893,893,893,0
|
|
20230630,170500,109163109,893,893,893,893,0
|
|
20230630,170400,109163109,893,893,893,893,0
|
|
20230630,170300,109163109,893,893,893,893,0
|
|
20230630,170200,109163109,893,893,893,893,0
|
|
20230630,170100,109163109,893,893,893,893,0
|
|
20230630,170000,109163109,893,893,893,893,0
|
|
20230630,165900,109163109,893,893,893,893,0
|
|
20230630,165800,109163109,893,893,893,893,0
|
|
20230630,165700,109163109,893,893,893,893,0
|
|
20230630,165600,109163109,893,893,893,893,0
|
|
20230630,165500,109163109,893,893,893,893,0
|
|
20230630,165400,109163109,893,893,893,893,0
|
|
20230630,165300,109163109,893,893,893,893,0
|
|
20230630,165200,109163109,893,893,893,893,0
|
|
20230630,165100,109163109,893,893,893,893,0
|
|
20230630,165000,109163109,893,893,893,893,0
|
|
20230630,164900,109163109,893,893,893,893,0
|
|
20230630,164800,109163109,893,893,893,893,0
|
|
20230630,164700,109163109,893,893,893,893,0
|
|
20230630,164600,109163109,893,893,893,893,0
|
|
20230630,164500,109163109,893,893,893,893,0
|
|
20230630,164400,109163109,893,893,893,893,0
|
|
20230630,164300,109163109,893,893,893,893,0
|
|
20230630,164200,109163109,893,893,893,893,0
|
|
20230630,164100,109163109,893,893,893,893,0
|
|
20230630,164000,109163109,893,893,893,893,0
|
|
20230630,163900,109163109,893,893,893,893,0
|
|
20230630,163800,109163109,893,893,893,893,0
|
|
20230630,163700,109163109,893,893,893,893,2623
|
|
20230630,163600,109163109,893,893,893,893,0
|
|
20230630,163500,109163109,893,893,893,893,0
|
|
20230630,163400,109163109,893,893,893,893,0
|
|
20230630,163300,109163109,893,893,893,893,0
|
|
20230630,163200,109163109,893,893,893,893,0
|
|
20230630,163100,109163109,893,893,893,893,0
|
|
20230630,163000,109163109,893,893,893,893,0
|
|
20230630,162900,109163109,893,893,893,893,0
|
|
20230630,162800,109163109,893,893,893,893,0
|
|
20230630,162700,109163109,893,893,893,893,0
|
|
20230630,162600,109163109,893,893,893,893,0
|
|
20230630,162500,109163109,893,893,893,893,0
|
|
20230630,162400,109163109,893,893,893,893,0
|
|
20230630,162300,109163109,893,893,893,893,0
|
|
20230630,162200,109163109,893,893,893,893,0
|
|
20230630,162100,109163109,893,893,893,893,0
|
|
20230630,162000,109163109,893,893,893,893,0
|
|
20230630,161900,109163109,893,893,893,893,0
|
|
20230630,161800,109163109,893,893,893,893,0
|
|
20230630,161700,109163109,893,893,893,893,0
|
|
20230630,161600,109163109,893,893,893,893,0
|
|
20230630,161500,109163109,893,893,893,893,0
|
|
20230630,161400,109163109,893,893,893,893,0
|
|
20230630,161300,109163109,893,893,893,893,0
|
|
20230630,161200,109163109,893,893,893,893,0
|
|
20230630,161100,109163109,893,893,893,893,0
|
|
20230630,161000,109163109,893,893,893,893,0
|
|
20230630,160900,109163109,893,893,893,893,0
|
|
20230630,160800,109163109,893,893,893,893,0
|
|
20230630,160700,109163109,893,893,893,893,2623
|
|
20230630,160600,109163109,893,893,893,893,0
|
|
20230630,160500,109163109,893,893,893,893,0
|
|
20230630,160400,109163109,893,893,893,893,0
|
|
20230630,160300,109163109,893,893,893,893,0
|
|
20230630,160200,109163109,893,893,893,893,0
|
|
20230630,160100,109163109,893,893,893,893,0
|
|
20230630,160000,109163109,893,893,893,893,0
|
|
20230630,155900,109163109,893,893,893,893,0
|
|
20230630,155800,109163109,893,893,893,893,0
|
|
20230630,155700,109163109,893,893,893,893,0
|
|
20230630,155600,109163109,893,893,893,893,0
|
|
20230630,155500,109163109,893,893,893,893,0
|
|
20230630,155400,109163109,893,893,893,893,0
|
|
20230630,155300,109163109,893,893,893,893,0
|
|
20230630,155200,109163109,893,893,893,893,0
|
|
20230630,155100,109163109,893,893,893,893,0
|
|
20230630,155000,109163109,893,893,893,893,0
|
|
20230630,154900,109163109,893,893,893,893,0
|
|
20230630,154800,109163109,893,893,893,893,0
|
|
20230630,154700,109163109,893,893,893,893,0
|
|
20230630,154600,109163109,893,893,893,893,0
|
|
20230630,154500,109163109,893,893,893,893,0
|
|
20230630,154400,109163109,893,893,893,893,0
|
|
20230630,154300,109163109,893,893,893,893,0
|
|
20230630,154200,109163109,893,893,893,893,0
|
|
20230630,154100,109163109,893,893,893,893,0
|
|
20230630,154000,109163109,893,893,893,893,0
|
|
20230630,153900,109163109,893,893,893,893,0
|
|
20230630,153800,109163109,893,893,893,893,0
|
|
20230630,153700,109163109,893,893,893,893,2623
|
|
20230630,153600,109163109,893,893,893,893,0
|
|
20230630,153500,109163109,893,893,893,893,0
|
|
20230630,153400,109163109,893,893,893,893,0
|
|
20230630,153300,109163109,893,893,893,893,0
|
|
20230630,153200,109163109,893,893,893,893,0
|
|
20230630,153100,109163109,893,893,893,893,0
|
|
20230630,153000,109163109,893,893,893,893,2623
|
|
20230630,152900,106820770,893,893,893,893,0
|
|
20230630,152800,106820770,893,893,893,893,0
|
|
20230630,152700,106820770,893,893,893,893,0
|
|
20230630,152600,106820770,893,893,893,893,0
|
|
20230630,152500,106820770,893,893,893,893,0
|
|
20230630,152400,106820770,893,893,893,893,0
|
|
20230630,152300,106820770,893,893,893,893,0
|
|
20230630,152200,106820770,893,893,893,893,0
|
|
20230630,152100,106820770,893,893,893,893,0
|
|
20230630,152000,106820770,893,893,893,893,0
|
|
20230630,151900,106820770,893,893,893,893,1
|
|
20230630,151800,106819877,893,893,893,893,16
|
|
20230630,151700,106805589,893,893,893,893,1
|
|
20230630,151600,106804696,886,886,886,886,5
|
|
20230630,151500,106800266,886,893,893,886,4
|
|
20230630,151400,106796715,884,884,884,884,0
|
|
20230630,151300,106796715,884,884,884,884,0
|
|
20230630,151200,106796715,884,884,884,884,0
|
|
20230630,151100,106796715,884,884,884,884,0
|
|
20230630,151000,106796715,884,884,884,884,0
|
|
20230630,150900,106796715,884,889,895,879,8395
|
|
20230630,150800,99390061,889,893,893,889,38
|
|
20230630,150700,99356263,888,892,892,888,1002
|
|
20230630,150600,98463375,892,892,892,892,28
|
|
20230630,150500,98438399,892,892,892,892,27
|
|
20230630,150400,98414315,892,892,892,892,748
|
|
20230630,150300,97747099,891,891,891,891,0
|
|
20230630,150200,97747099,891,891,891,891,8
|
|
20230630,150100,97739971,891,891,891,891,8
|
|
20230630,150000,97732843,891,892,892,891,226
|
|
20230630,145900,97531259,892,892,892,892,1
|
|
20230630,145800,97530367,892,892,892,892,0
|
|
20230630,145700,97530367,892,892,892,892,0
|
|
20230630,145600,97530367,892,892,892,892,5
|
|
20230630,145500,97525907,892,892,892,892,22
|
|
20230630,145400,97506283,892,894,895,892,115
|
|
20230630,145300,97403388,895,895,895,895,500
|
|
20230630,145200,96955888,895,895,895,895,0
|
|
20230630,145100,96955888,895,895,895,895,0
|
|
20230630,145000,96955888,895,895,895,895,1
|
|
20230630,144900,96954993,896,896,896,896,0
|
|
20230630,144800,96954993,896,896,896,896,0
|
|
20230630,144700,96954993,896,896,896,896,0
|
|
20230630,144600,96954993,896,896,896,896,1116
|
|
20230630,144500,95955057,896,896,896,896,0
|
|
20230630,144400,95955057,896,896,896,896,0
|
|
20230630,144300,95955057,896,896,896,896,6
|
|
20230630,144200,95949681,896,896,896,896,0
|
|
20230630,144100,95949681,896,896,896,896,0
|
|
20230630,144000,95949681,896,896,896,896,0
|
|
20230630,143900,95949681,896,896,896,896,0
|
|
20230630,143800,95949681,896,896,896,896,0
|
|
20230630,143700,95949681,896,896,896,896,0
|
|
20230630,143600,95949681,896,896,896,896,0
|
|
20230630,143500,95949681,896,896,896,896,0
|
|
20230630,143400,95949681,896,896,896,896,2
|
|
20230630,143300,95947889,890,890,890,890,216
|
|
20230630,143200,95755649,890,890,890,890,0
|
|
20230630,143100,95755649,890,890,890,890,5
|
|
20230630,143000,95751199,896,896,896,896,0
|
|
20230630,142900,95751199,896,896,896,896,0
|
|
20230630,142800,95751199,896,896,896,896,0
|
|
20230630,142700,95751199,896,896,896,896,0
|
|
20230630,142600,95751199,896,896,896,896,0
|
|
20230630,142500,95751199,896,896,896,896,0
|
|
20230630,142400,95751199,896,896,896,896,0
|
|
20230630,142300,95751199,896,896,896,896,0
|
|
20230630,142200,95751199,896,896,896,896,0
|
|
20230630,142100,95751199,896,896,896,896,0
|
|
20230630,142000,95751199,896,896,896,896,0
|
|
20230630,141900,95751199,896,896,896,896,7
|
|
20230630,141800,95744927,896,896,896,896,0
|
|
20230630,141700,95744927,896,896,896,896,0
|
|
20230630,141600,95744927,896,892,896,881,3940
|
|
20230630,141500,92245459,898,898,898,898,0
|
|
20230630,141400,92245459,898,898,898,898,0
|
|
20230630,141300,92245459,898,898,898,898,0
|
|
20230630,141200,92245459,898,898,898,898,0
|
|
20230630,141100,92245459,898,898,898,898,0
|
|
20230630,141000,92245459,898,898,898,898,0
|
|
20230630,140900,92245459,898,898,898,898,0
|
|
20230630,140800,92245459,898,898,898,898,0
|
|
20230630,140700,92245459,898,898,898,898,0
|
|
20230630,140600,92245459,898,898,898,898,0
|
|
20230630,140500,92245459,898,898,898,898,0
|
|
20230630,140400,92245459,898,898,898,898,0
|
|
20230630,140300,92245459,898,898,898,898,0
|
|
20230630,140200,92245459,898,898,898,898,0
|
|
20230630,140100,92245459,898,897,898,897,3
|
|
20230630,140000,92242767,896,896,896,896,0
|
|
20230630,135900,92242767,896,892,896,892,50
|
|
20230630,135800,92198059,898,898,898,898,0
|
|
20230630,135700,92198059,898,894,898,894,500
|
|
20230630,135600,91749413,896,896,896,896,0
|
|
20230630,135500,91749413,896,896,896,896,0
|
|
20230630,135400,91749413,896,896,896,896,0
|
|
20230630,135300,91749413,896,896,896,896,0
|
|
20230630,135200,91749413,896,896,896,896,0
|
|
20230630,135100,91749413,896,896,896,896,0
|
|
20230630,135000,91749413,896,896,896,896,0
|
|
20230630,134900,91749413,896,896,896,896,0
|
|
20230630,134800,91749413,896,896,896,896,0
|
|
20230630,134700,91749413,896,896,896,896,0
|
|
20230630,134600,91749413,896,896,896,896,0
|
|
20230630,134500,91749413,896,896,896,896,0
|
|
20230630,134400,91749413,896,896,896,896,0
|
|
20230630,134300,91749413,896,896,896,896,0
|
|
20230630,134200,91749413,896,896,896,896,0
|
|
20230630,134100,91749413,896,896,896,896,100
|
|
20230630,134000,91659813,896,892,896,892,500
|
|
20230630,133900,91213133,889,889,889,889,226
|
|
20230630,133800,91012219,904,904,904,904,0
|
|
20230630,133700,91012219,904,894,904,894,6000
|
|
20230630,133600,85602035,893,893,893,893,0
|
|
20230630,133500,85602035,893,893,893,893,3765
|
|
20230630,133400,82239890,893,890,893,890,2235
|
|
20230630,133300,80245240,885,885,885,885,0
|
|
20230630,133200,80245240,885,885,885,885,0
|
|
20230630,133100,80245240,885,885,885,885,0
|
|
20230630,133000,80245240,885,885,885,885,0
|
|
20230630,132900,80245240,885,885,885,885,0
|
|
20230630,132800,80245240,885,885,885,885,0
|
|
20230630,132700,80245240,885,885,885,885,0
|
|
20230630,132600,80245240,885,885,885,885,2913
|
|
20230630,132500,77667235,886,886,886,886,14
|
|
20230630,132400,77654831,886,885,886,885,2
|
|
20230630,132300,77653060,885,885,885,885,3
|
|
20230630,132200,77650405,886,886,886,886,3
|
|
20230630,132100,77647747,887,887,887,887,86
|
|
20230630,132000,77571465,887,887,887,887,0
|
|
20230630,131900,77571465,887,886,887,886,414
|
|
20230630,131800,77204459,885,885,885,885,0
|
|
20230630,131700,77204459,885,885,885,885,0
|
|
20230630,131600,77204459,885,885,885,885,7
|
|
20230630,131500,77198264,885,885,885,885,6
|
|
20230630,131400,77192954,885,885,885,885,183
|
|
20230630,131300,77030999,885,885,885,885,0
|
|
20230630,131200,77030999,885,885,885,885,21
|
|
20230630,131100,77012414,885,885,885,885,0
|
|
20230630,131000,77012414,885,887,887,885,584
|
|
20230630,130900,76494446,887,887,887,887,1
|
|
20230630,130800,76493559,885,885,885,885,0
|
|
20230630,130700,76493559,885,885,885,885,0
|
|
20230630,130600,76493559,885,885,885,885,1
|
|
20230630,130500,76492674,884,884,884,884,0
|
|
20230630,130400,76492674,884,884,884,884,19
|
|
20230630,130300,76475878,882,882,882,882,0
|
|
20230630,130200,76475878,882,882,882,882,0
|
|
20230630,130100,76475878,882,882,882,882,0
|
|
20230630,130000,76475878,882,882,882,882,0
|
|
20230630,125900,76475878,882,890,890,882,2990
|
|
20230630,125800,73832865,896,896,896,896,0
|
|
20230630,125700,73832865,896,896,896,896,0
|
|
20230630,125600,73832865,896,896,896,896,0
|
|
20230630,125500,73832865,896,896,896,896,0
|
|
20230630,125400,73832865,896,896,896,896,0
|
|
20230630,125300,73832865,896,896,896,896,0
|
|
20230630,125200,73832865,896,896,896,896,30
|
|
20230630,125100,73805985,896,896,896,896,0
|
|
20230630,125000,73805985,896,896,896,896,0
|
|
20230630,124900,73805985,896,896,896,896,0
|
|
20230630,124800,73805985,896,896,896,896,0
|
|
20230630,124700,73805985,896,892,896,892,7
|
|
20230630,124600,73799729,892,892,892,892,0
|
|
20230630,124500,73799729,892,892,892,892,0
|
|
20230630,124400,73799729,892,891,892,891,5
|
|
20230630,124300,73795272,896,896,896,896,0
|
|
20230630,124200,73795272,896,896,896,896,0
|
|
20230630,124100,73795272,896,896,896,896,0
|
|
20230630,124000,73795272,896,896,896,896,0
|
|
20230630,123900,73795272,896,896,896,896,0
|
|
20230630,123800,73795272,896,893,896,893,110
|
|
20230630,123700,73696736,890,890,890,890,0
|
|
20230630,123600,73696736,890,890,890,890,0
|
|
20230630,123500,73696736,890,890,890,890,14
|
|
20230630,123400,73684276,890,890,890,890,0
|
|
20230630,123300,73684276,890,890,890,890,0
|
|
20230630,123200,73684276,890,890,890,890,0
|
|
20230630,123100,73684276,890,890,890,890,0
|
|
20230630,123000,73684276,890,890,890,890,1
|
|
20230630,122900,73683386,882,882,882,882,0
|
|
20230630,122800,73683386,882,882,882,882,0
|
|
20230630,122700,73683386,882,882,882,882,0
|
|
20230630,122600,73683386,882,882,882,882,0
|
|
20230630,122500,73683386,882,882,882,882,0
|
|
20230630,122400,73683386,882,885,885,882,1000
|
|
20230630,122300,72800237,885,885,885,885,0
|
|
20230630,122200,72800237,885,885,885,885,0
|
|
20230630,122100,72800237,885,885,885,885,0
|
|
20230630,122000,72800237,885,885,885,885,6
|
|
20230630,121900,72794927,891,891,891,891,0
|
|
20230630,121800,72794927,891,891,891,891,0
|
|
20230630,121700,72794927,891,891,891,891,0
|
|
20230630,121600,72794927,891,891,891,891,0
|
|
20230630,121500,72794927,891,891,891,891,0
|
|
20230630,121400,72794927,891,885,891,885,304
|
|
20230630,121300,72524087,886,886,886,886,108
|
|
20230630,121200,72428399,892,892,892,892,0
|
|
20230630,121100,72428399,892,892,892,892,0
|
|
20230630,121000,72428399,892,892,892,892,16
|
|
20230630,120900,72414127,893,893,893,893,2
|
|
20230630,120800,72412341,890,890,890,890,0
|
|
20230630,120700,72412341,890,890,890,890,7
|
|
20230630,120600,72406111,890,889,890,889,293
|
|
20230630,120500,72145557,890,890,890,890,0
|
|
20230630,120400,72145557,890,890,890,890,0
|
|
20230630,120300,72145557,890,890,890,890,0
|
|
20230630,120200,72145557,890,890,890,890,0
|
|
20230630,120100,72145557,890,890,890,890,0
|
|
20230630,120000,72145557,890,890,890,890,0
|
|
20230630,115900,72145557,890,890,890,890,0
|
|
20230630,115800,72145557,890,890,890,890,0
|
|
20230630,115700,72145557,890,890,890,890,0
|
|
20230630,115600,72145557,890,890,890,890,0
|
|
20230630,115500,72145557,890,890,890,890,0
|
|
20230630,115400,72145557,890,890,890,890,0
|
|
20230630,115300,72145557,890,890,890,890,0
|
|
20230630,115200,72145557,890,890,890,890,0
|
|
20230630,115100,72145557,890,890,890,890,0
|
|
20230630,115000,72145557,890,890,890,890,0
|
|
20230630,114900,72145557,890,890,890,890,0
|
|
20230630,114800,72145557,890,890,890,890,0
|
|
20230630,114700,72145557,890,890,890,890,0
|
|
20230630,114600,72145557,890,890,890,890,0
|
|
20230630,114500,72145557,890,890,890,890,0
|
|
20230630,114400,72145557,890,890,890,890,0
|
|
20230630,114300,72145557,890,890,890,890,0
|
|
20230630,114200,72145557,890,890,890,890,65
|
|
20230630,114100,72087707,890,890,890,890,0
|
|
20230630,114000,72087707,890,890,890,890,0
|
|
20230630,113900,72087707,890,890,890,890,0
|
|
20230630,113800,72087707,890,890,890,890,0
|
|
20230630,113700,72087707,890,890,890,890,0
|
|
20230630,113600,72087707,890,890,890,890,0
|
|
20230630,113500,72087707,890,890,890,890,3
|
|
20230630,113400,72085037,895,895,895,895,0
|
|
20230630,113300,72085037,895,895,895,895,1
|
|
20230630,113200,72084142,890,890,890,890,0
|
|
20230630,113100,72084142,890,890,890,890,0
|
|
20230630,113000,72084142,890,890,890,889,782
|
|
20230630,112900,71388167,890,890,890,890,0
|
|
20230630,112800,71388167,890,890,890,890,0
|
|
20230630,112700,71388167,890,890,890,890,0
|
|
20230630,112600,71388167,890,890,890,890,0
|
|
20230630,112500,71388167,890,890,890,890,0
|
|
20230630,112400,71388167,890,890,890,890,0
|
|
20230630,112300,71388167,890,890,890,890,0
|
|
20230630,112200,71388167,890,890,890,890,0
|
|
20230630,112100,71388167,890,890,890,890,0
|
|
20230630,112000,71388167,890,890,890,890,0
|
|
20230630,111900,71388167,890,882,890,882,6033
|
|
20230630,111800,66046804,882,888,888,882,5933
|
|
20230630,111700,60802621,889,890,890,889,350
|
|
20230630,111600,60491450,890,890,890,890,0
|
|
20230630,111500,60491450,890,891,891,890,2353
|
|
20230630,111400,58397231,891,891,891,891,0
|
|
20230630,111300,58397231,891,891,891,891,0
|
|
20230630,111200,58397231,891,891,891,891,10
|
|
20230630,111100,58388321,890,890,890,890,0
|
|
20230630,111000,58388321,890,890,890,890,10
|
|
20230630,110900,58379421,890,890,890,890,10
|
|
20230630,110800,58370521,890,896,896,890,274
|
|
20230630,110700,58125397,897,897,897,897,0
|
|
20230630,110600,58125397,897,897,897,897,11
|
|
20230630,110500,58115530,896,896,896,896,1
|
|
20230630,110400,58114634,896,896,896,896,1
|
|
20230630,110300,58113738,896,896,896,896,34
|
|
20230630,110200,58083274,897,897,897,897,0
|
|
20230630,110100,58083274,897,897,897,897,0
|
|
20230630,110000,58083274,897,897,897,897,1
|
|
20230630,105900,58082377,897,897,897,897,0
|
|
20230630,105800,58082377,897,897,897,897,12
|
|
20230630,105700,58071613,897,897,897,897,1
|
|
20230630,105600,58070716,897,897,897,897,1
|
|
20230630,105500,58069819,897,897,897,897,40
|
|
20230630,105400,58033939,899,899,899,899,0
|
|
20230630,105300,58033939,899,899,899,899,0
|
|
20230630,105200,58033939,899,899,899,899,0
|
|
20230630,105100,58033939,899,899,899,899,0
|
|
20230630,105000,58033939,899,899,899,899,0
|
|
20230630,104900,58033939,899,899,899,899,0
|
|
20230630,104800,58033939,899,899,899,899,0
|
|
20230630,104700,58033939,899,899,899,899,0
|
|
20230630,104600,58033939,899,899,899,899,0
|
|
20230630,104500,58033939,899,899,899,899,1095
|
|
20230630,104400,57049534,899,899,899,899,0
|
|
20230630,104300,57049534,899,899,899,899,0
|
|
20230630,104200,57049534,899,899,899,899,10
|
|
20230630,104100,57040544,893,893,893,893,0
|
|
20230630,104000,57040544,893,893,893,893,0
|
|
20230630,103900,57040544,893,893,893,893,200
|
|
20230630,103800,56861944,890,890,890,890,0
|
|
20230630,103700,56861944,890,890,890,890,0
|
|
20230630,103600,56861944,890,890,890,890,0
|
|
20230630,103500,56861944,890,890,890,890,0
|
|
20230630,103400,56861944,890,897,897,890,4730
|
|
20230630,103300,52627279,900,900,900,900,0
|
|
20230630,103200,52627279,900,900,900,900,0
|
|
20230630,103100,52627279,900,900,900,900,0
|
|
20230630,103000,52627279,900,900,900,900,0
|
|
20230630,102900,52627279,900,900,900,900,0
|
|
20230630,102800,52627279,900,900,900,900,0
|
|
20230630,102700,52627279,900,900,900,900,114
|
|
20230630,102600,52524679,904,904,904,904,0
|
|
20230630,102500,52524679,904,903,904,903,440
|
|
20230630,102400,52127020,900,900,900,900,0
|
|
20230630,102300,52127020,900,900,900,900,0
|
|
20230630,102200,52127020,900,900,900,900,0
|
|
20230630,102100,52127020,900,900,900,900,0
|
|
20230630,102000,52127020,900,900,900,900,0
|
|
20230630,101900,52127020,900,900,900,900,0
|
|
20230630,101800,52127020,900,900,900,900,0
|
|
20230630,101700,52127020,900,900,900,900,220
|
|
20230630,101600,51929020,904,904,904,904,0
|
|
20230630,101500,51929020,904,904,904,904,0
|
|
20230630,101400,51929020,904,904,904,904,1
|
|
20230630,101300,51928116,897,897,897,897,25
|
|
20230630,101200,51905691,896,896,896,896,0
|
|
20230630,101100,51905691,896,896,896,896,0
|
|
20230630,101000,51905691,896,896,896,896,0
|
|
20230630,100900,51905691,896,896,896,896,0
|
|
20230630,100800,51905691,896,896,896,896,0
|
|
20230630,100700,51905691,896,896,896,896,0
|
|
20230630,100600,51905691,896,896,896,896,0
|
|
20230630,100500,51905691,896,896,896,896,1001
|
|
20230630,100400,51008795,896,896,896,896,1000
|
|
20230630,100300,50112795,896,896,896,896,0
|
|
20230630,100200,50112795,896,901,901,896,1501
|
|
20230630,100100,48767263,901,901,901,901,28
|
|
20230630,100000,48742035,903,903,903,903,8
|
|
20230630,095900,48734811,897,904,904,897,751
|
|
20230630,095800,48055914,897,897,904,897,17
|
|
20230630,095700,48040644,898,903,903,898,3061
|
|
20230630,095600,45289019,906,908,908,906,1111
|
|
20230630,095500,44282229,908,908,908,908,5
|
|
20230630,095400,44277689,908,908,908,908,75
|
|
20230630,095300,44209589,908,908,908,908,73
|
|
20230630,095200,44143305,908,908,908,908,421
|
|
20230630,095100,43761037,908,908,908,908,0
|
|
20230630,095000,43761037,908,908,908,908,186
|
|
20230630,094900,43592149,910,910,910,910,0
|
|
20230630,094800,43592149,910,910,910,910,146
|
|
20230630,094700,43459289,910,914,914,910,223
|
|
20230630,094600,43256031,914,909,914,909,3717
|
|
20230630,094500,39866117,909,909,909,909,11
|
|
20230630,094400,39856118,908,908,908,908,6
|
|
20230630,094300,39850670,908,908,908,908,2
|
|
20230630,094200,39848854,908,908,908,908,1
|
|
20230630,094100,39847946,908,909,909,908,1021
|
|
20230630,094000,38919930,909,888,910,888,1052
|
|
20230630,093900,37970887,879,879,879,879,0
|
|
20230630,093800,37970887,879,879,879,879,160
|
|
20230630,093700,37830247,879,879,879,879,70
|
|
20230630,093600,37768717,879,879,879,879,127
|
|
20230630,093500,37657084,879,879,879,879,267
|
|
20230630,093400,37422391,871,870,871,870,557
|
|
20230630,093300,36937341,879,879,879,879,7097
|
|
20230630,093200,30699078,879,889,889,879,3415
|
|
20230630,093100,27664094,886,886,886,886,28
|
|
20230630,093000,27639286,879,903,903,860,5209
|
|
20230630,092900,23017877,903,903,903,903,0
|
|
20230630,092800,23017877,903,903,903,903,0
|
|
20230630,092700,23017877,903,903,903,903,0
|
|
20230630,092600,23017877,903,909,909,903,2456
|
|
20230630,092500,20785379,908,908,908,908,56
|
|
20230630,092400,20734531,907,907,907,907,0
|
|
20230630,092300,20734531,907,907,907,907,0
|
|
20230630,092200,20734531,907,906,907,906,109
|
|
20230630,092100,20635670,907,907,907,907,0
|
|
20230630,092000,20635670,907,907,907,907,67
|
|
20230630,091900,20574901,907,907,907,907,21
|
|
20230630,091800,20555854,903,909,910,903,5021
|
|
20230630,091700,15987542,909,909,909,909,0
|
|
20230630,091600,15987542,909,909,909,909,220
|
|
20230630,091500,15787562,909,908,909,906,785
|
|
20230630,091400,15074169,908,906,909,906,421
|
|
20230630,091300,14691884,906,906,906,905,1358
|
|
20230630,091200,13462557,906,906,906,906,8
|
|
20230630,091100,13455309,900,900,900,900,0
|
|
20230630,091000,13455309,900,900,900,900,0
|
|
20230630,090900,13455309,900,900,900,900,0
|
|
20230630,090800,13455309,900,900,900,900,0
|
|
20230630,090700,13455309,900,900,900,900,0
|
|
20230630,090600,13455309,900,897,900,897,8416
|
|
20230630,090500,5892017,897,897,897,897,0
|
|
20230630,090400,5892017,897,897,897,897,334
|
|
20230630,090300,5592419,897,897,897,897,323
|
|
20230630,090200,5302688,897,898,898,897,234
|
|
20230630,090100,5092558,898,898,898,898,0
|
|
20230630,090000,5092558,898,898,898,898,5671
|