618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,4247706733,891,891,891,891,17977
|
|
20230630,191400,4247706733,891,891,891,891,0
|
|
20230630,191300,4247706733,891,891,891,891,0
|
|
20230630,191200,4247706733,891,891,891,891,0
|
|
20230630,191100,4247706733,891,891,891,891,0
|
|
20230630,191000,4247706733,891,891,891,891,0
|
|
20230630,190900,4247706733,891,891,891,891,0
|
|
20230630,190800,4247706733,891,891,891,891,0
|
|
20230630,190700,4247706733,891,891,891,891,0
|
|
20230630,190600,4247706733,891,891,891,891,0
|
|
20230630,190500,4247706733,891,891,891,891,0
|
|
20230630,190400,4247706733,891,891,891,891,0
|
|
20230630,190300,4247706733,891,891,891,891,0
|
|
20230630,190200,4247706733,891,891,891,891,0
|
|
20230630,190100,4247706733,891,891,891,891,0
|
|
20230630,190000,4247706733,891,891,891,891,0
|
|
20230630,185900,4247706733,891,891,891,891,0
|
|
20230630,185800,4247706733,891,891,891,891,0
|
|
20230630,185700,4247706733,891,891,891,891,0
|
|
20230630,185600,4247706733,891,891,891,891,0
|
|
20230630,185500,4247706733,891,891,891,891,0
|
|
20230630,185400,4247706733,891,891,891,891,0
|
|
20230630,185300,4247706733,891,891,891,891,0
|
|
20230630,185200,4247706733,891,891,891,891,0
|
|
20230630,185100,4247706733,891,891,891,891,0
|
|
20230630,185000,4247706733,891,891,891,891,0
|
|
20230630,184900,4247706733,891,891,891,891,0
|
|
20230630,184800,4247706733,891,891,891,891,0
|
|
20230630,184700,4247706733,891,891,891,891,0
|
|
20230630,184600,4247706733,891,891,891,891,0
|
|
20230630,184500,4247706733,891,891,891,891,17977
|
|
20230630,184400,4247706733,891,891,891,891,0
|
|
20230630,184300,4247706733,891,891,891,891,0
|
|
20230630,184200,4247706733,891,891,891,891,0
|
|
20230630,184100,4247706733,891,891,891,891,0
|
|
20230630,184000,4247706733,891,891,891,891,0
|
|
20230630,183900,4247706733,891,891,891,891,0
|
|
20230630,183800,4247706733,891,891,891,891,0
|
|
20230630,183700,4247706733,891,891,891,891,0
|
|
20230630,183600,4247706733,891,891,891,891,0
|
|
20230630,183500,4247706733,891,891,891,891,0
|
|
20230630,183400,4247706733,891,891,891,891,0
|
|
20230630,183300,4247706733,891,891,891,891,0
|
|
20230630,183200,4247706733,891,891,891,891,0
|
|
20230630,183100,4247706733,891,891,891,891,0
|
|
20230630,183000,4247706733,891,891,891,891,0
|
|
20230630,182900,4247706733,891,891,891,891,0
|
|
20230630,182800,4247706733,891,891,891,891,0
|
|
20230630,182700,4247706733,891,891,891,891,0
|
|
20230630,182600,4247706733,891,891,891,891,0
|
|
20230630,182500,4247706733,891,891,891,891,0
|
|
20230630,182400,4247706733,891,891,891,891,0
|
|
20230630,182300,4247706733,891,891,891,891,0
|
|
20230630,182200,4247706733,891,891,891,891,0
|
|
20230630,182100,4247706733,891,891,891,891,0
|
|
20230630,182000,4247706733,891,891,891,891,0
|
|
20230630,181900,4247706733,891,891,891,891,0
|
|
20230630,181800,4247706733,891,891,891,891,0
|
|
20230630,181700,4247706733,891,891,891,891,0
|
|
20230630,181600,4247706733,891,891,891,891,0
|
|
20230630,181500,4247706733,891,891,891,891,17977
|
|
20230630,181400,4247706733,891,891,891,891,0
|
|
20230630,181300,4247706733,891,891,891,891,0
|
|
20230630,181200,4247706733,891,891,891,891,0
|
|
20230630,181100,4247706733,891,891,891,891,0
|
|
20230630,181000,4247706733,891,891,891,891,0
|
|
20230630,180900,4247706733,891,891,891,891,0
|
|
20230630,180800,4247706733,891,891,891,891,0
|
|
20230630,180700,4247706733,891,891,891,891,0
|
|
20230630,180600,4247706733,891,891,891,891,0
|
|
20230630,180500,4247706733,891,891,891,891,0
|
|
20230630,180400,4247706733,891,891,891,891,0
|
|
20230630,180300,4247706733,891,891,891,891,0
|
|
20230630,180200,4247706733,891,891,891,891,0
|
|
20230630,180100,4247706733,891,891,891,891,0
|
|
20230630,180000,4247706733,891,891,891,891,0
|
|
20230630,175900,4247706733,891,891,891,891,0
|
|
20230630,175800,4247706733,891,891,891,891,0
|
|
20230630,175700,4247706733,891,891,891,891,0
|
|
20230630,175600,4247706733,891,891,891,891,0
|
|
20230630,175500,4247706733,891,891,891,891,0
|
|
20230630,175400,4247706733,891,891,891,891,0
|
|
20230630,175300,4247706733,891,891,891,891,0
|
|
20230630,175200,4247706733,891,891,891,891,0
|
|
20230630,175100,4247706733,891,891,891,891,0
|
|
20230630,175000,4247706733,891,891,891,891,0
|
|
20230630,174900,4247706733,891,891,891,891,0
|
|
20230630,174800,4247706733,891,891,891,891,0
|
|
20230630,174700,4247706733,891,891,891,891,0
|
|
20230630,174600,4247706733,891,891,891,891,0
|
|
20230630,174500,4247706733,891,891,891,891,17977
|
|
20230630,174400,4247706733,891,891,891,891,0
|
|
20230630,174300,4247706733,891,891,891,891,0
|
|
20230630,174200,4247706733,891,891,891,891,0
|
|
20230630,174100,4247706733,891,891,891,891,0
|
|
20230630,174000,4247706733,891,891,891,891,0
|
|
20230630,173900,4247706733,891,891,891,891,0
|
|
20230630,173800,4247706733,891,891,891,891,0
|
|
20230630,173700,4247706733,891,891,891,891,0
|
|
20230630,173600,4247706733,891,891,891,891,0
|
|
20230630,173500,4247706733,891,891,891,891,0
|
|
20230630,173400,4247706733,891,891,891,891,0
|
|
20230630,173300,4247706733,891,891,891,891,0
|
|
20230630,173200,4247706733,891,891,891,891,0
|
|
20230630,173100,4247706733,891,891,891,891,0
|
|
20230630,173000,4247706733,891,891,891,891,0
|
|
20230630,172900,4247706733,891,891,891,891,0
|
|
20230630,172800,4247706733,891,891,891,891,0
|
|
20230630,172700,4247706733,891,891,891,891,0
|
|
20230630,172600,4247706733,891,891,891,891,0
|
|
20230630,172500,4247706733,891,891,891,891,0
|
|
20230630,172400,4247706733,891,891,891,891,0
|
|
20230630,172300,4247706733,891,891,891,891,0
|
|
20230630,172200,4247706733,891,891,891,891,0
|
|
20230630,172100,4247706733,891,891,891,891,0
|
|
20230630,172000,4247706733,891,891,891,891,0
|
|
20230630,171900,4247706733,891,891,891,891,0
|
|
20230630,171800,4247706733,891,891,891,891,0
|
|
20230630,171700,4247706733,891,891,891,891,0
|
|
20230630,171600,4247706733,891,891,891,891,0
|
|
20230630,171500,4247706733,891,891,891,891,17977
|
|
20230630,171400,4247706733,891,891,891,891,0
|
|
20230630,171300,4247706733,891,891,891,891,0
|
|
20230630,171200,4247706733,891,891,891,891,0
|
|
20230630,171100,4247706733,891,891,891,891,0
|
|
20230630,171000,4247706733,891,891,891,891,0
|
|
20230630,170900,4247706733,891,891,891,891,0
|
|
20230630,170800,4247706733,891,891,891,891,0
|
|
20230630,170700,4247706733,891,891,891,891,0
|
|
20230630,170600,4247706733,891,891,891,891,0
|
|
20230630,170500,4247706733,891,891,891,891,0
|
|
20230630,170400,4247706733,891,891,891,891,0
|
|
20230630,170300,4247706733,891,891,891,891,0
|
|
20230630,170200,4247706733,891,891,891,891,0
|
|
20230630,170100,4247706733,891,891,891,891,0
|
|
20230630,170000,4247706733,891,891,891,891,0
|
|
20230630,165900,4247706733,891,891,891,891,0
|
|
20230630,165800,4247706733,891,891,891,891,0
|
|
20230630,165700,4247706733,891,891,891,891,0
|
|
20230630,165600,4247706733,891,891,891,891,0
|
|
20230630,165500,4247706733,891,891,891,891,0
|
|
20230630,165400,4247706733,891,891,891,891,0
|
|
20230630,165300,4247706733,891,891,891,891,0
|
|
20230630,165200,4247706733,891,891,891,891,0
|
|
20230630,165100,4247706733,891,891,891,891,0
|
|
20230630,165000,4247706733,891,891,891,891,0
|
|
20230630,164900,4247706733,891,891,891,891,0
|
|
20230630,164800,4247706733,891,891,891,891,0
|
|
20230630,164700,4247706733,891,891,891,891,0
|
|
20230630,164600,4247706733,891,891,891,891,0
|
|
20230630,164500,4247706733,891,891,891,891,17977
|
|
20230630,164400,4247706733,891,891,891,891,0
|
|
20230630,164300,4247706733,891,891,891,891,0
|
|
20230630,164200,4247706733,891,891,891,891,0
|
|
20230630,164100,4247706733,891,891,891,891,0
|
|
20230630,164000,4247706733,891,891,891,891,0
|
|
20230630,163900,4247706733,891,891,891,891,0
|
|
20230630,163800,4247706733,891,891,891,891,0
|
|
20230630,163700,4247706733,891,891,891,891,0
|
|
20230630,163600,4247706733,891,891,891,891,0
|
|
20230630,163500,4247706733,891,891,891,891,0
|
|
20230630,163400,4247706733,891,891,891,891,0
|
|
20230630,163300,4247706733,891,891,891,891,0
|
|
20230630,163200,4247706733,891,891,891,891,0
|
|
20230630,163100,4247706733,891,891,891,891,0
|
|
20230630,163000,4247706733,891,891,891,891,0
|
|
20230630,162900,4247706733,891,891,891,891,0
|
|
20230630,162800,4247706733,891,891,891,891,0
|
|
20230630,162700,4247706733,891,891,891,891,0
|
|
20230630,162600,4247706733,891,891,891,891,0
|
|
20230630,162500,4247706733,891,891,891,891,0
|
|
20230630,162400,4247706733,891,891,891,891,0
|
|
20230630,162300,4247706733,891,891,891,891,0
|
|
20230630,162200,4247706733,891,891,891,891,0
|
|
20230630,162100,4247706733,891,891,891,891,0
|
|
20230630,162000,4247706733,891,891,891,891,0
|
|
20230630,161900,4247706733,891,891,891,891,0
|
|
20230630,161800,4247706733,891,891,891,891,0
|
|
20230630,161700,4247706733,891,891,891,891,0
|
|
20230630,161600,4247706733,891,891,891,891,0
|
|
20230630,161500,4247706733,891,891,891,891,17977
|
|
20230630,161400,4247706733,891,891,891,891,0
|
|
20230630,161300,4247706733,891,891,891,891,0
|
|
20230630,161200,4247706733,891,891,891,891,0
|
|
20230630,161100,4247706733,891,891,891,891,0
|
|
20230630,161000,4247706733,891,891,891,891,0
|
|
20230630,160900,4247706733,891,891,891,891,0
|
|
20230630,160800,4247706733,891,891,891,891,0
|
|
20230630,160700,4247706733,891,891,891,891,0
|
|
20230630,160600,4247706733,891,891,891,891,0
|
|
20230630,160500,4247706733,891,891,891,891,0
|
|
20230630,160400,4247706733,891,891,891,891,0
|
|
20230630,160300,4247706733,891,891,891,891,0
|
|
20230630,160200,4247706733,891,891,891,891,0
|
|
20230630,160100,4247706733,891,891,891,891,0
|
|
20230630,160000,4247706733,891,891,891,891,0
|
|
20230630,155900,4247706733,891,891,891,891,0
|
|
20230630,155800,4247706733,891,891,891,891,0
|
|
20230630,155700,4247706733,891,891,891,891,0
|
|
20230630,155600,4247706733,891,891,891,891,0
|
|
20230630,155500,4247706733,891,891,891,891,0
|
|
20230630,155400,4247706733,891,891,891,891,0
|
|
20230630,155300,4247706733,891,891,891,891,0
|
|
20230630,155200,4247706733,891,891,891,891,0
|
|
20230630,155100,4247706733,891,891,891,891,0
|
|
20230630,155000,4247706733,891,891,891,891,0
|
|
20230630,154900,4247706733,891,891,891,891,0
|
|
20230630,154800,4247706733,891,891,891,891,0
|
|
20230630,154700,4247706733,891,891,891,891,0
|
|
20230630,154600,4247706733,891,891,891,891,0
|
|
20230630,154500,4247706733,891,891,891,891,17977
|
|
20230630,154400,4247706733,891,891,891,891,0
|
|
20230630,154300,4247706733,891,891,891,891,0
|
|
20230630,154200,4247706733,891,891,891,891,0
|
|
20230630,154100,4247706733,891,891,891,891,0
|
|
20230630,154000,4247706733,891,891,891,891,0
|
|
20230630,153900,4247706733,891,891,891,891,0
|
|
20230630,153800,4247706733,891,891,891,891,0
|
|
20230630,153700,4247706733,891,891,891,891,0
|
|
20230630,153600,4247706733,891,891,891,891,0
|
|
20230630,153500,4247706733,891,891,891,891,0
|
|
20230630,153400,4247706733,891,891,891,891,0
|
|
20230630,153300,4247706733,891,891,891,891,0
|
|
20230630,153200,4247706733,891,891,891,891,0
|
|
20230630,153100,4247706733,891,891,891,891,0
|
|
20230630,153000,4247706733,891,891,891,891,17977
|
|
20230630,152900,4231689226,895,895,895,895,0
|
|
20230630,152800,4231689226,895,895,895,895,0
|
|
20230630,152700,4231689226,895,895,895,895,0
|
|
20230630,152600,4231689226,895,895,895,895,0
|
|
20230630,152500,4231689226,895,895,895,895,0
|
|
20230630,152400,4231689226,895,895,895,895,0
|
|
20230630,152300,4231689226,895,895,895,895,0
|
|
20230630,152200,4231689226,895,895,895,895,0
|
|
20230630,152100,4231689226,895,895,895,895,0
|
|
20230630,152000,4231689226,895,895,895,895,0
|
|
20230630,151900,4231689226,895,893,896,890,9170
|
|
20230630,151800,4223505073,893,893,894,893,1903
|
|
20230630,151700,4221804765,893,891,893,891,17
|
|
20230630,151600,4221789616,890,890,890,890,17
|
|
20230630,151500,4221774486,890,887,890,886,1549
|
|
20230630,151400,4220397792,887,886,887,886,4589
|
|
20230630,151300,4216331537,886,886,886,886,144
|
|
20230630,151200,4216203953,886,887,887,886,415
|
|
20230630,151100,4215836141,885,885,885,885,602
|
|
20230630,151000,4215303371,885,885,886,885,3896
|
|
20230630,150900,4211855410,885,886,887,885,3398
|
|
20230630,150800,4208845007,887,887,887,887,133
|
|
20230630,150700,4208727036,890,889,890,887,6902
|
|
20230630,150600,4202598043,890,890,890,890,861
|
|
20230630,150500,4201831753,890,890,890,890,187
|
|
20230630,150400,4201665323,890,890,890,890,2359
|
|
20230630,150300,4199565813,890,890,890,890,761
|
|
20230630,150200,4198888523,890,894,894,890,124
|
|
20230630,150100,4198778155,889,889,889,889,230
|
|
20230630,150000,4198573685,889,889,894,889,833
|
|
20230630,145900,4197833143,889,889,889,889,0
|
|
20230630,145800,4197833143,889,893,893,889,2
|
|
20230630,145700,4197831361,894,895,895,894,10
|
|
20230630,145600,4197822416,895,894,895,893,3047
|
|
20230630,145500,4195101414,894,894,895,894,129
|
|
20230630,145400,4194986078,893,889,894,889,17
|
|
20230630,145300,4194970932,890,890,890,890,0
|
|
20230630,145200,4194970932,890,890,890,890,21
|
|
20230630,145100,4194952242,894,893,894,893,50
|
|
20230630,145000,4194907544,889,889,889,889,0
|
|
20230630,144900,4194907544,889,889,889,889,0
|
|
20230630,144800,4194907544,889,889,889,889,0
|
|
20230630,144700,4194907544,889,889,889,889,1716
|
|
20230630,144600,4193382020,895,892,895,892,614
|
|
20230630,144500,4192832656,892,892,892,892,19
|
|
20230630,144400,4192815708,895,895,895,895,419
|
|
20230630,144300,4192440703,896,896,896,896,100
|
|
20230630,144200,4192351103,896,895,896,895,1055
|
|
20230630,144100,4191406869,894,894,894,894,0
|
|
20230630,144000,4191406869,894,895,895,894,1184
|
|
20230630,143900,4190348371,895,894,895,894,141
|
|
20230630,143800,4190222316,894,894,894,894,4495
|
|
20230630,143700,4186203786,894,893,895,893,400
|
|
20230630,143600,4185846195,889,893,893,889,2
|
|
20230630,143500,4185844413,893,893,893,889,401
|
|
20230630,143400,4185486324,888,888,888,888,0
|
|
20230630,143300,4185486324,888,893,893,888,1212
|
|
20230630,143200,4184409568,885,890,890,885,6540
|
|
20230630,143100,4178615606,886,887,887,886,10
|
|
20230630,143000,4178606743,886,889,889,886,10999
|
|
20230630,142900,4168850197,888,888,888,888,828
|
|
20230630,142800,4168114933,888,888,888,888,472
|
|
20230630,142700,4167695797,888,890,890,888,14580
|
|
20230630,142600,4154734417,889,889,889,889,0
|
|
20230630,142500,4154734417,889,894,894,889,901
|
|
20230630,142400,4153931423,894,894,894,894,124
|
|
20230630,142300,4153820567,894,894,894,894,58
|
|
20230630,142200,4153768715,894,888,894,888,518
|
|
20230630,142100,4153305801,888,894,895,888,503
|
|
20230630,142000,4152855647,888,891,891,888,4620
|
|
20230630,141900,4148745820,890,892,892,890,635
|
|
20230630,141800,4148180408,890,893,893,890,1300
|
|
20230630,141700,4147022898,893,891,893,890,4481
|
|
20230630,141600,4143031183,892,893,893,892,714
|
|
20230630,141500,4142394095,892,893,893,892,343
|
|
20230630,141400,4142088071,893,893,893,893,246
|
|
20230630,141300,4141868393,893,896,896,893,171
|
|
20230630,141200,4141715642,893,896,896,893,23
|
|
20230630,141100,4141695094,893,894,894,893,502
|
|
20230630,141000,4141246483,896,894,896,894,5826
|
|
20230630,140900,4136038037,894,894,894,894,0
|
|
20230630,140800,4136038037,894,894,895,894,1125
|
|
20230630,140700,4135032286,895,894,895,894,15
|
|
20230630,140600,4135018866,895,895,895,895,3450
|
|
20230630,140500,4131931116,895,895,895,895,25
|
|
20230630,140400,4131908741,896,896,896,896,1483
|
|
20230630,140300,4130579973,900,900,900,900,0
|
|
20230630,140200,4130579973,900,900,900,900,3
|
|
20230630,140100,4130577273,895,895,895,895,334
|
|
20230630,140000,4130278343,895,896,896,895,3881
|
|
20230630,135900,4126801909,897,899,899,897,3415
|
|
20230630,135800,4123735622,900,900,900,900,2
|
|
20230630,135700,4123733822,898,898,898,898,3213
|
|
20230630,135600,4120848548,898,899,899,898,1045
|
|
20230630,135500,4119909096,899,901,901,899,12731
|
|
20230630,135400,4108452952,901,903,903,901,3073
|
|
20230630,135300,4105683035,903,903,903,903,421
|
|
20230630,135200,4105302872,903,903,903,903,2
|
|
20230630,135100,4105301066,903,903,903,903,275
|
|
20230630,135000,4105052741,903,903,903,903,0
|
|
20230630,134900,4105052741,903,904,904,903,873
|
|
20230630,134800,4104264420,903,903,903,903,89
|
|
20230630,134700,4104184053,904,903,904,903,1095
|
|
20230630,134600,4103195213,903,903,903,903,41
|
|
20230630,134500,4103158190,901,902,902,901,2000
|
|
20230630,134400,4101355746,903,903,903,903,1029
|
|
20230630,134300,4100426559,903,903,903,903,330
|
|
20230630,134200,4100128569,904,903,904,903,1343
|
|
20230630,134100,4098915839,902,902,902,902,123
|
|
20230630,134000,4098804893,903,903,903,900,25746
|
|
20230630,133900,4075604168,903,905,905,903,620
|
|
20230630,133800,4075044164,905,905,905,903,86
|
|
20230630,133700,4074966478,903,905,905,903,9308
|
|
20230630,133600,4066549487,905,907,907,905,185
|
|
20230630,133500,4066381967,905,906,906,905,278
|
|
20230630,133400,4066130181,906,906,906,905,3766
|
|
20230630,133300,4062718715,906,907,908,906,1193
|
|
20230630,133200,4061635621,908,907,908,906,2305
|
|
20230630,133100,4059544524,907,907,907,907,885
|
|
20230630,133000,4058741829,907,907,907,907,244
|
|
20230630,132900,4058520521,908,908,909,907,1826
|
|
20230630,132800,4056862615,908,905,908,905,4806
|
|
20230630,132700,4052508589,906,907,907,905,4711
|
|
20230630,132600,4048241640,907,906,907,906,1558
|
|
20230630,132500,4046828745,906,910,911,906,5417
|
|
20230630,132400,4041901437,907,905,909,905,216
|
|
20230630,132300,4041705110,904,907,907,902,5249
|
|
20230630,132200,4036951031,902,903,907,902,2615
|
|
20230630,132100,4034590363,903,907,908,903,1868
|
|
20230630,132000,4032901975,907,913,913,907,16649
|
|
20230630,131900,4017739581,912,911,915,911,125
|
|
20230630,131800,4017625568,911,916,916,911,10155
|
|
20230630,131700,4008342766,916,917,918,916,1004
|
|
20230630,131600,4007422097,916,924,924,915,14180
|
|
20230630,131500,3994383233,923,923,924,923,1365
|
|
20230630,131400,3993122905,923,925,926,923,2065
|
|
20230630,131300,3991216374,927,926,929,926,705
|
|
20230630,131200,3990562891,926,923,927,923,7685
|
|
20230630,131100,3983468087,919,919,919,919,0
|
|
20230630,131000,3983468087,919,926,926,919,19660
|
|
20230630,130900,3965340267,932,927,932,926,8762
|
|
20230630,130800,3957225344,927,927,927,927,500
|
|
20230630,130700,3956761844,927,932,932,927,134
|
|
20230630,130600,3956637615,932,932,933,932,1374
|
|
20230630,130500,3955356543,932,932,933,932,401
|
|
20230630,130400,3954982809,932,930,933,930,1533
|
|
20230630,130300,3953554154,932,927,932,926,3483
|
|
20230630,130200,3950326621,932,932,932,932,4
|
|
20230630,130100,3950322893,927,933,933,927,319
|
|
20230630,130000,3950027156,933,933,933,933,2
|
|
20230630,125900,3950025290,933,933,933,927,4446
|
|
20230630,125800,3945903045,932,932,932,932,0
|
|
20230630,125700,3945903045,932,933,933,932,402
|
|
20230630,125600,3945528380,932,932,932,932,375
|
|
20230630,125500,3945178880,932,931,932,927,252
|
|
20230630,125400,3944944319,932,931,932,931,470
|
|
20230630,125300,3944506282,931,928,931,928,188
|
|
20230630,125200,3944331260,927,935,935,927,5928
|
|
20230630,125100,3938829022,930,935,935,930,163
|
|
20230630,125000,3938677422,929,932,932,929,1491
|
|
20230630,124900,3937290341,936,933,936,933,107
|
|
20230630,124800,3937190353,932,932,932,932,812
|
|
20230630,124700,3936433569,933,933,933,933,120
|
|
20230630,124600,3936321609,933,934,935,929,4084
|
|
20230630,124500,3932521403,934,934,935,934,143
|
|
20230630,124400,3932387839,936,936,936,936,0
|
|
20230630,124300,3932387839,936,936,936,936,107
|
|
20230630,124200,3932287687,929,934,934,929,3210
|
|
20230630,124100,3929300879,935,935,935,934,631
|
|
20230630,124000,3928711516,936,935,936,935,10
|
|
20230630,123900,3928702157,934,933,934,933,2385
|
|
20230630,123800,3926474672,934,934,934,934,1
|
|
20230630,123700,3926473738,934,928,934,928,2722
|
|
20230630,123600,3923945075,928,929,929,927,165
|
|
20230630,123500,3923791956,927,928,928,927,2904
|
|
20230630,123400,3921099221,929,927,939,926,6983
|
|
20230630,123300,3914631771,927,935,935,927,12416
|
|
20230630,123200,3903097686,938,940,940,938,1705
|
|
20230630,123100,3901498282,943,943,943,943,3
|
|
20230630,123000,3901495453,943,943,943,943,19
|
|
20230630,122900,3901477536,939,938,939,938,10674
|
|
20230630,122800,3891455009,937,935,937,934,1744
|
|
20230630,122700,3889822196,934,935,935,934,1329
|
|
20230630,122600,3888580869,935,937,937,935,579
|
|
20230630,122500,3888039500,935,935,938,935,4579
|
|
20230630,122400,3883751963,935,932,935,931,2435
|
|
20230630,122300,3881483464,931,936,936,930,9405
|
|
20230630,122200,3872708542,935,939,940,934,272
|
|
20230630,122100,3872453399,939,942,944,935,1130
|
|
20230630,122000,3871392022,938,942,942,930,17917
|
|
20230630,121900,3854687757,939,940,942,938,3006
|
|
20230630,121800,3851864364,940,942,945,939,4527
|
|
20230630,121700,3847606554,941,941,947,940,4484
|
|
20230630,121600,3843389139,941,942,948,941,1384
|
|
20230630,121500,3842085899,942,942,948,942,1020
|
|
20230630,121400,3841125048,948,946,948,941,7350
|
|
20230630,121300,3834192722,946,948,948,946,1471
|
|
20230630,121200,3832801116,949,948,949,946,118
|
|
20230630,121100,3832689372,947,947,947,946,157
|
|
20230630,121000,3832540797,948,947,948,946,91
|
|
20230630,120900,3832454707,949,947,949,947,905
|
|
20230630,120800,3831597670,946,945,946,945,736
|
|
20230630,120700,3830901579,945,945,946,945,2021
|
|
20230630,120600,3828991724,946,944,946,942,10058
|
|
20230630,120500,3819496864,944,942,944,941,1548
|
|
20230630,120400,3818038501,942,943,943,941,5017
|
|
20230630,120300,3813309841,943,950,950,943,5259
|
|
20230630,120200,3808347605,947,950,950,947,2765
|
|
20230630,120100,3805727858,948,951,951,948,1148
|
|
20230630,120000,3804639479,947,955,955,941,28297
|
|
20230630,115900,3777838034,955,957,965,950,25104
|
|
20230630,115800,3753914311,956,969,969,956,1503
|
|
20230630,115700,3752476835,967,969,969,967,18
|
|
20230630,115600,3752459415,969,960,969,956,10147
|
|
20230630,115500,3742727491,960,963,963,960,6607
|
|
20230630,115400,3736372075,963,968,968,963,2030
|
|
20230630,115300,3734416393,969,969,969,969,75
|
|
20230630,115200,3734343718,969,965,969,965,669
|
|
20230630,115100,3733697696,966,966,966,965,189
|
|
20230630,115000,3733515157,966,966,966,965,9
|
|
20230630,114900,3733506465,966,966,966,966,50
|
|
20230630,114800,3733458165,966,960,966,960,10408
|
|
20230630,114700,3723463046,960,963,965,960,15874
|
|
20230630,114600,3708190418,965,966,966,964,4366
|
|
20230630,114500,3703978552,969,969,969,969,103
|
|
20230630,114400,3703878745,969,969,969,969,23
|
|
20230630,114300,3703856458,969,964,969,962,4652
|
|
20230630,114200,3699378876,964,969,974,962,13850
|
|
20230630,114100,3685988766,975,975,975,975,0
|
|
20230630,114000,3685988766,975,969,975,968,411
|
|
20230630,113900,3685590504,969,975,975,969,1419
|
|
20230630,113800,3684215085,976,972,976,969,6361
|
|
20230630,113700,3678041885,971,969,971,968,779
|
|
20230630,113600,3677286916,971,981,982,971,17
|
|
20230630,113500,3677270372,974,987,989,974,262
|
|
20230630,113400,3677011719,987,973,987,973,1544
|
|
20230630,113300,3675494465,968,968,973,968,1253
|
|
20230630,113200,3674276561,968,970,970,967,15607
|
|
20230630,113100,3659166473,970,975,975,970,12093
|
|
20230630,113000,3647415471,973,973,975,973,915
|
|
20230630,112900,3646525168,972,975,975,972,5856
|
|
20230630,112800,3640828454,975,976,976,975,10827
|
|
20230630,112700,3630270001,976,977,977,976,6990
|
|
20230630,112600,3623444564,977,983,984,977,4927
|
|
20230630,112500,3618621659,984,981,984,981,11
|
|
20230630,112400,3618610865,978,982,982,978,17034
|
|
20230630,112300,3601910999,982,988,988,982,11574
|
|
20230630,112200,3590525249,984,988,988,984,3242
|
|
20230630,112100,3587326469,989,989,989,989,70
|
|
20230630,112000,3587257239,989,989,989,989,502
|
|
20230630,111900,3586760761,984,989,989,984,340
|
|
20230630,111800,3586426181,983,992,992,983,2926
|
|
20230630,111700,3583534095,992,992,992,991,1167
|
|
20230630,111600,3582376536,993,993,993,992,1003
|
|
20230630,111500,3581380559,982,984,993,982,4936
|
|
20230630,111400,3576530415,984,986,994,984,19733
|
|
20230630,111300,3557099969,987,992,992,986,14334
|
|
20230630,111200,3542930369,993,992,993,992,1244
|
|
20230630,111100,3541695314,993,993,993,992,117
|
|
20230630,111000,3541579234,993,991,993,990,3664
|
|
20230630,110900,3537945032,993,988,993,988,5618
|
|
20230630,110800,3532374926,991,989,991,988,3579
|
|
20230630,110700,3528833944,990,991,991,990,2
|
|
20230630,110600,3528831963,991,991,991,987,2661
|
|
20230630,110500,3526204912,991,991,991,987,900
|
|
20230630,110400,3525316322,992,989,992,989,305
|
|
20230630,110300,3525014595,989,987,989,987,1360
|
|
20230630,110200,3523671005,989,986,989,986,4373
|
|
20230630,110100,3519354898,987,987,987,986,2652
|
|
20230630,110000,3516738363,989,987,989,987,705
|
|
20230630,105900,3516041230,989,992,992,989,2157
|
|
20230630,105800,3513906317,992,990,992,990,10
|
|
20230630,105700,3513896415,989,992,993,988,1071
|
|
20230630,105600,3512833391,993,992,993,988,105
|
|
20230630,105500,3512729621,993,986,993,986,3007
|
|
20230630,105400,3509743746,986,993,993,986,13
|
|
20230630,105300,3509730893,986,989,993,986,4118
|
|
20230630,105200,3505664353,993,987,993,986,2878
|
|
20230630,105100,3502823486,988,993,993,988,1842
|
|
20230630,105000,3501003228,993,993,993,992,26
|
|
20230630,104900,3500977411,993,995,995,993,1071
|
|
20230630,104800,3499911858,994,994,994,990,4158
|
|
20230630,104700,3495778814,991,994,995,991,1293
|
|
20230630,104600,3494493573,995,992,995,992,3681
|
|
20230630,104500,3490842013,992,986,992,985,978
|
|
20230630,104400,3489877899,986,986,988,986,11312
|
|
20230630,104300,3478720663,986,986,992,986,6298
|
|
20230630,104200,3472510780,985,988,988,985,18408
|
|
20230630,104100,3454370948,987,994,994,987,9147
|
|
20230630,104000,3445316263,995,997,997,995,2245
|
|
20230630,103900,3443081482,997,997,1000,997,1234
|
|
20230630,103800,3441848130,1000,996,1000,996,14939
|
|
20230630,103700,3426928843,998,995,998,994,1328
|
|
20230630,103600,3425607562,995,992,995,992,1338
|
|
20230630,103500,3424276262,995,989,995,989,287
|
|
20230630,103400,3423991558,992,988,992,988,4231
|
|
20230630,103300,3419809319,989,988,989,987,10778
|
|
20230630,103200,3409160722,988,987,988,987,905
|
|
20230630,103100,3408267368,988,989,989,986,706
|
|
20230630,103000,3407570611,988,982,988,982,12081
|
|
20230630,102900,3395686554,983,986,986,983,2826
|
|
20230630,102800,3392906147,986,984,986,983,15636
|
|
20230630,102700,3377518901,983,985,986,983,9899
|
|
20230630,102600,3367780406,985,985,988,985,5904
|
|
20230630,102500,3361962012,985,987,989,985,8789
|
|
20230630,102400,3353291262,987,990,991,983,13097
|
|
20230630,102300,3340392105,991,996,996,988,43475
|
|
20230630,102200,3297261728,996,1009,1009,996,3298
|
|
20230630,102100,3293968543,1003,997,1003,996,9554
|
|
20230630,102000,3284445162,996,1010,1010,991,15726
|
|
20230630,101900,3268754735,1008,1014,1016,1008,6602
|
|
20230630,101800,3262071121,1014,1015,1018,1012,6799
|
|
20230630,101700,3255161020,1012,1011,1016,1005,8694
|
|
20230630,101600,3246379007,1011,1018,1019,1011,47248
|
|
20230630,101500,3198410554,1019,1012,1020,1002,50711
|
|
20230630,101400,3146911698,1011,1000,1013,999,43621
|
|
20230630,101300,3103022942,999,994,1000,991,21352
|
|
20230630,101200,3081718823,991,992,994,990,16480
|
|
20230630,101100,3065378112,991,986,993,986,8809
|
|
20230630,101000,3056649123,987,981,987,981,10366
|
|
20230630,100900,3046455534,982,986,987,981,16012
|
|
20230630,100800,3030693156,987,991,991,984,9886
|
|
20230630,100700,3020944395,986,992,992,984,5200
|
|
20230630,100600,3015805950,989,997,997,980,12705
|
|
20230630,100500,3003267750,994,1000,1000,992,12325
|
|
20230630,100400,2990978368,999,997,1002,997,20360
|
|
20230630,100300,2970636561,998,999,1002,993,48009
|
|
20230630,100200,2922745114,1000,978,1005,977,46669
|
|
20230630,100100,2876217439,977,983,986,977,32831
|
|
20230630,100000,2844013849,983,991,996,983,24760
|
|
20230630,095900,2819526348,990,990,990,985,14755
|
|
20230630,095800,2804960969,990,990,995,984,13603
|
|
20230630,095700,2791502795,990,982,995,981,18976
|
|
20230630,095600,2772760591,981,988,993,981,47046
|
|
20230630,095500,2726497448,988,995,996,986,28808
|
|
20230630,095400,2697949238,995,990,996,989,31866
|
|
20230630,095300,2666303479,990,1004,1004,990,62802
|
|
20230630,095200,2603762523,1004,1004,1004,1003,6129
|
|
20230630,095100,2597611631,1002,1001,1004,1000,27632
|
|
20230630,095000,2569939948,1001,1018,1019,999,110891
|
|
20230630,094900,2458389697,1018,1020,1020,1011,17060
|
|
20230630,094800,2441073040,1018,1020,1020,1007,45846
|
|
20230630,094700,2394501496,1019,1018,1020,1006,39503
|
|
20230630,094600,2354489559,1020,1019,1023,1006,62570
|
|
20230630,094500,2291050935,1023,1017,1029,1010,35003
|
|
20230630,094400,2255439159,1017,1014,1020,1005,49624
|
|
20230630,094300,2205126535,1014,1028,1035,1014,59297
|
|
20230630,094200,2144394841,1029,1013,1043,1012,129897
|
|
20230630,094100,2010614613,1012,1029,1030,1012,65573
|
|
20230630,094000,1943594794,1029,1032,1036,1029,65385
|
|
20230630,093900,1876143501,1035,1039,1054,1023,271374
|
|
20230630,093800,1593612103,1031,1024,1050,1021,256340
|
|
20230630,093700,1328276027,1025,996,1025,994,95772
|
|
20230630,093600,1230961604,997,995,997,987,11684
|
|
20230630,093500,1219369948,995,996,1001,995,15697
|
|
20230630,093400,1203689241,998,1000,1000,996,9236
|
|
20230630,093300,1194460991,1000,1005,1005,993,16196
|
|
20230630,093200,1178261117,1005,986,1005,986,30980
|
|
20230630,093100,1147335304,987,986,992,985,14818
|
|
20230630,093000,1132710003,986,993,1004,985,44726
|
|
20230630,092900,1088129494,985,978,993,977,40214
|
|
20230630,092800,1048647837,978,1001,1010,977,71894
|
|
20230630,092700,977290163,1010,987,1015,971,123749
|
|
20230630,092600,854696338,987,1019,1021,973,176949
|
|
20230630,092500,677657706,1020,1020,1035,1013,294983
|
|
20230630,092400,376377591,1008,1008,1008,1008,0
|
|
20230630,092300,376377591,1008,984,1008,983,67202
|
|
20230630,092200,309477314,984,980,986,972,33681
|
|
20230630,092100,276495833,980,966,980,966,48972
|
|
20230630,092000,228791800,966,965,966,964,4057
|
|
20230630,091900,224876552,964,960,965,959,9966
|
|
20230630,091800,215295507,960,958,963,956,6167
|
|
20230630,091700,209390133,961,952,961,951,4159
|
|
20230630,091600,205420057,950,950,950,949,11132
|
|
20230630,091500,194847187,950,941,950,941,3185
|
|
20230630,091400,191834043,943,935,943,935,7397
|
|
20230630,091300,184887932,927,952,958,922,23821
|
|
20230630,091200,162491003,955,960,969,955,40632
|
|
20230630,091100,123301529,960,952,965,952,55458
|
|
20230630,091000,70144694,952,946,954,946,42557
|
|
20230630,090900,29757946,945,945,946,945,3549
|
|
20230630,090800,26401162,940,935,942,935,1544
|
|
20230630,090700,24949098,935,949,949,931,5498
|
|
20230630,090600,19776004,950,942,952,933,6114
|
|
20230630,090500,14007129,941,937,949,936,7092
|
|
20230630,090400,7346023,937,933,937,933,335
|
|
20230630,090300,7033129,933,930,937,929,3802
|
|
20230630,090200,3483939,930,931,931,921,476
|
|
20230630,090100,3042030,932,925,932,925,1023
|
|
20230630,090000,2091883,925,917,925,917,2281
|