584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184100,6469957640,682,682,682,682,53419
|
|
20230630,184000,6469957640,682,682,682,682,0
|
|
20230630,183900,6469957640,682,682,682,682,0
|
|
20230630,183800,6469957640,682,682,682,682,0
|
|
20230630,183700,6469957640,682,682,682,682,0
|
|
20230630,183600,6469957640,682,682,682,682,0
|
|
20230630,183500,6469957640,682,682,682,682,0
|
|
20230630,183400,6469957640,682,682,682,682,0
|
|
20230630,183300,6469957640,682,682,682,682,0
|
|
20230630,183200,6469957640,682,682,682,682,0
|
|
20230630,183100,6469957640,682,682,682,682,0
|
|
20230630,183000,6469957640,682,682,682,682,0
|
|
20230630,182900,6469957640,682,682,682,682,0
|
|
20230630,182800,6469957640,682,682,682,682,0
|
|
20230630,182700,6469957640,682,682,682,682,0
|
|
20230630,182600,6469957640,682,682,682,682,0
|
|
20230630,182500,6469957640,682,682,682,682,0
|
|
20230630,182400,6469957640,682,682,682,682,0
|
|
20230630,182300,6469957640,682,682,682,682,0
|
|
20230630,182200,6469957640,682,682,682,682,0
|
|
20230630,182100,6469957640,682,682,682,682,0
|
|
20230630,182000,6469957640,682,682,682,682,0
|
|
20230630,181900,6469957640,682,682,682,682,0
|
|
20230630,181800,6469957640,682,682,682,682,0
|
|
20230630,181700,6469957640,682,682,682,682,0
|
|
20230630,181600,6469957640,682,682,682,682,0
|
|
20230630,181500,6469957640,682,682,682,682,0
|
|
20230630,181400,6469957640,682,682,682,682,0
|
|
20230630,181300,6469957640,682,682,682,682,0
|
|
20230630,181200,6469957640,682,682,682,682,0
|
|
20230630,181100,6469957640,682,682,682,682,53419
|
|
20230630,181000,6469957640,682,682,682,682,0
|
|
20230630,180900,6469957640,682,682,682,682,0
|
|
20230630,180800,6469957640,682,682,682,682,0
|
|
20230630,180700,6469957640,682,682,682,682,0
|
|
20230630,180600,6469957640,682,682,682,682,0
|
|
20230630,180500,6469957640,682,682,682,682,0
|
|
20230630,180400,6469957640,682,682,682,682,0
|
|
20230630,180300,6469957640,682,682,682,682,0
|
|
20230630,180200,6469957640,682,682,682,682,0
|
|
20230630,180100,6469957640,682,682,682,682,0
|
|
20230630,180000,6469957640,682,682,682,682,0
|
|
20230630,175900,6469957640,682,682,682,682,0
|
|
20230630,175800,6469957640,682,682,682,682,0
|
|
20230630,175700,6469957640,682,682,682,682,0
|
|
20230630,175600,6469957640,682,682,682,682,0
|
|
20230630,175500,6469957640,682,682,682,682,0
|
|
20230630,175400,6469957640,682,682,682,682,0
|
|
20230630,175300,6469957640,682,682,682,682,0
|
|
20230630,175200,6469957640,682,682,682,682,0
|
|
20230630,175100,6469957640,682,682,682,682,0
|
|
20230630,175000,6469957640,682,682,682,682,0
|
|
20230630,174900,6469957640,682,682,682,682,0
|
|
20230630,174800,6469957640,682,682,682,682,0
|
|
20230630,174700,6469957640,682,682,682,682,0
|
|
20230630,174600,6469957640,682,682,682,682,0
|
|
20230630,174500,6469957640,682,682,682,682,0
|
|
20230630,174400,6469957640,682,682,682,682,0
|
|
20230630,174300,6469957640,682,682,682,682,0
|
|
20230630,174200,6469957640,682,682,682,682,0
|
|
20230630,174100,6469957640,682,682,682,682,53419
|
|
20230630,174000,6469957640,682,682,682,682,0
|
|
20230630,173900,6469957640,682,682,682,682,0
|
|
20230630,173800,6469957640,682,682,682,682,0
|
|
20230630,173700,6469957640,682,682,682,682,0
|
|
20230630,173600,6469957640,682,682,682,682,0
|
|
20230630,173500,6469957640,682,682,682,682,0
|
|
20230630,173400,6469957640,682,682,682,682,0
|
|
20230630,173300,6469957640,682,682,682,682,0
|
|
20230630,173200,6469957640,682,682,682,682,0
|
|
20230630,173100,6469957640,682,682,682,682,0
|
|
20230630,173000,6469957640,682,682,682,682,0
|
|
20230630,172900,6469957640,682,682,682,682,0
|
|
20230630,172800,6469957640,682,682,682,682,0
|
|
20230630,172700,6469957640,682,682,682,682,0
|
|
20230630,172600,6469957640,682,682,682,682,0
|
|
20230630,172500,6469957640,682,682,682,682,0
|
|
20230630,172400,6469957640,682,682,682,682,0
|
|
20230630,172300,6469957640,682,682,682,682,0
|
|
20230630,172200,6469957640,682,682,682,682,0
|
|
20230630,172100,6469957640,682,682,682,682,0
|
|
20230630,172000,6469957640,682,682,682,682,0
|
|
20230630,171900,6469957640,682,682,682,682,0
|
|
20230630,171800,6469957640,682,682,682,682,0
|
|
20230630,171700,6469957640,682,682,682,682,0
|
|
20230630,171600,6469957640,682,682,682,682,0
|
|
20230630,171500,6469957640,682,682,682,682,0
|
|
20230630,171400,6469957640,682,682,682,682,0
|
|
20230630,171300,6469957640,682,682,682,682,0
|
|
20230630,171200,6469957640,682,682,682,682,0
|
|
20230630,171100,6469957640,682,682,682,682,53419
|
|
20230630,171000,6469957640,682,682,682,682,0
|
|
20230630,170900,6469957640,682,682,682,682,0
|
|
20230630,170800,6469957640,682,682,682,682,0
|
|
20230630,170700,6469957640,682,682,682,682,0
|
|
20230630,170600,6469957640,682,682,682,682,0
|
|
20230630,170500,6469957640,682,682,682,682,0
|
|
20230630,170400,6469957640,682,682,682,682,0
|
|
20230630,170300,6469957640,682,682,682,682,0
|
|
20230630,170200,6469957640,682,682,682,682,0
|
|
20230630,170100,6469957640,682,682,682,682,0
|
|
20230630,170000,6469957640,682,682,682,682,0
|
|
20230630,165900,6469957640,682,682,682,682,0
|
|
20230630,165800,6469957640,682,682,682,682,0
|
|
20230630,165700,6469957640,682,682,682,682,0
|
|
20230630,165600,6469957640,682,682,682,682,0
|
|
20230630,165500,6469957640,682,682,682,682,0
|
|
20230630,165400,6469957640,682,682,682,682,0
|
|
20230630,165300,6469957640,682,682,682,682,0
|
|
20230630,165200,6469957640,682,682,682,682,0
|
|
20230630,165100,6469957640,682,682,682,682,0
|
|
20230630,165000,6469957640,682,682,682,682,0
|
|
20230630,164900,6469957640,682,682,682,682,0
|
|
20230630,164800,6469957640,682,682,682,682,0
|
|
20230630,164700,6469957640,682,682,682,682,0
|
|
20230630,164600,6469957640,682,682,682,682,0
|
|
20230630,164500,6469957640,682,682,682,682,0
|
|
20230630,164400,6469957640,682,682,682,682,0
|
|
20230630,164300,6469957640,682,682,682,682,0
|
|
20230630,164200,6469957640,682,682,682,682,0
|
|
20230630,164100,6469957640,682,682,682,682,53419
|
|
20230630,164000,6469957640,682,682,682,682,0
|
|
20230630,163900,6469957640,682,682,682,682,0
|
|
20230630,163800,6469957640,682,682,682,682,0
|
|
20230630,163700,6469957640,682,682,682,682,0
|
|
20230630,163600,6469957640,682,682,682,682,0
|
|
20230630,163500,6469957640,682,682,682,682,0
|
|
20230630,163400,6469957640,682,682,682,682,0
|
|
20230630,163300,6469957640,682,682,682,682,0
|
|
20230630,163200,6469957640,682,682,682,682,0
|
|
20230630,163100,6469957640,682,682,682,682,0
|
|
20230630,163000,6469957640,682,682,682,682,0
|
|
20230630,162900,6469957640,682,682,682,682,0
|
|
20230630,162800,6469957640,682,682,682,682,0
|
|
20230630,162700,6469957640,682,682,682,682,0
|
|
20230630,162600,6469957640,682,682,682,682,0
|
|
20230630,162500,6469957640,682,682,682,682,0
|
|
20230630,162400,6469957640,682,682,682,682,0
|
|
20230630,162300,6469957640,682,682,682,682,0
|
|
20230630,162200,6469957640,682,682,682,682,0
|
|
20230630,162100,6469957640,682,682,682,682,0
|
|
20230630,162000,6469957640,682,682,682,682,0
|
|
20230630,161900,6469957640,682,682,682,682,0
|
|
20230630,161800,6469957640,682,682,682,682,0
|
|
20230630,161700,6469957640,682,682,682,682,0
|
|
20230630,161600,6469957640,682,682,682,682,0
|
|
20230630,161500,6469957640,682,682,682,682,0
|
|
20230630,161400,6469957640,682,682,682,682,0
|
|
20230630,161300,6469957640,682,682,682,682,0
|
|
20230630,161200,6469957640,682,682,682,682,0
|
|
20230630,161100,6469957640,682,682,682,682,53419
|
|
20230630,161000,6469957640,682,682,682,682,0
|
|
20230630,160900,6469957640,682,682,682,682,0
|
|
20230630,160800,6469957640,682,682,682,682,0
|
|
20230630,160700,6469957640,682,682,682,682,0
|
|
20230630,160600,6469957640,682,682,682,682,0
|
|
20230630,160500,6469957640,682,682,682,682,0
|
|
20230630,160400,6469957640,682,682,682,682,0
|
|
20230630,160300,6469957640,682,682,682,682,0
|
|
20230630,160200,6469957640,682,682,682,682,0
|
|
20230630,160100,6469957640,682,682,682,682,0
|
|
20230630,160000,6469957640,682,682,682,682,0
|
|
20230630,155900,6469957640,682,682,682,682,0
|
|
20230630,155800,6469957640,682,682,682,682,0
|
|
20230630,155700,6469957640,682,682,682,682,0
|
|
20230630,155600,6469957640,682,682,682,682,0
|
|
20230630,155500,6469957640,682,682,682,682,0
|
|
20230630,155400,6469957640,682,682,682,682,0
|
|
20230630,155300,6469957640,682,682,682,682,0
|
|
20230630,155200,6469957640,682,682,682,682,0
|
|
20230630,155100,6469957640,682,682,682,682,0
|
|
20230630,155000,6469957640,682,682,682,682,0
|
|
20230630,154900,6469957640,682,682,682,682,0
|
|
20230630,154800,6469957640,682,682,682,682,0
|
|
20230630,154700,6469957640,682,682,682,682,0
|
|
20230630,154600,6469957640,682,682,682,682,0
|
|
20230630,154500,6469957640,682,682,682,682,0
|
|
20230630,154400,6469957640,682,682,682,682,0
|
|
20230630,154300,6469957640,682,682,682,682,0
|
|
20230630,154200,6469957640,682,682,682,682,0
|
|
20230630,154100,6469957640,682,682,682,682,53419
|
|
20230630,154000,6469957640,682,682,682,682,0
|
|
20230630,153900,6469957640,682,682,682,682,0
|
|
20230630,153800,6469957640,682,682,682,682,0
|
|
20230630,153700,6469957640,682,682,682,682,0
|
|
20230630,153600,6469957640,682,682,682,682,0
|
|
20230630,153500,6469957640,682,682,682,682,0
|
|
20230630,153400,6469957640,682,682,682,682,0
|
|
20230630,153300,6469957640,682,682,682,682,0
|
|
20230630,153200,6469957640,682,682,682,682,0
|
|
20230630,153100,6469957640,682,682,682,682,0
|
|
20230630,153000,6469957640,682,682,682,682,53419
|
|
20230630,152900,6433525882,672,672,672,672,0
|
|
20230630,152800,6433525882,672,672,672,672,0
|
|
20230630,152700,6433525882,672,672,672,672,0
|
|
20230630,152600,6433525882,672,672,672,672,0
|
|
20230630,152500,6433525882,672,672,672,672,0
|
|
20230630,152400,6433525882,672,672,672,672,0
|
|
20230630,152300,6433525882,672,672,672,672,0
|
|
20230630,152200,6433525882,672,672,672,672,0
|
|
20230630,152100,6433525882,672,672,672,672,0
|
|
20230630,152000,6433525882,672,672,672,672,0
|
|
20230630,151900,6433525882,672,682,690,671,112241
|
|
20230630,151800,6356636125,680,675,683,674,67159
|
|
20230630,151700,6311053351,674,671,675,671,33688
|
|
20230630,151600,6288375134,673,673,674,672,5829
|
|
20230630,151500,6284452284,673,670,673,670,8987
|
|
20230630,151400,6278429938,670,667,670,666,42764
|
|
20230630,151300,6249894812,666,666,667,666,8636
|
|
20230630,151200,6244141702,667,667,668,667,1339
|
|
20230630,151100,6243248541,669,668,669,665,27091
|
|
20230630,151000,6225176159,666,667,667,666,2147
|
|
20230630,150900,6223744968,669,669,670,666,1728
|
|
20230630,150800,6222593360,670,669,670,667,3277
|
|
20230630,150700,6220407284,669,670,670,669,4796
|
|
20230630,150600,6217197718,670,668,671,668,5469
|
|
20230630,150500,6213533674,670,669,670,668,1831
|
|
20230630,150400,6212307027,670,669,670,669,721
|
|
20230630,150300,6211824547,670,668,670,667,4123
|
|
20230630,150200,6209064660,669,667,669,665,11269
|
|
20230630,150100,6201554905,667,670,670,667,825
|
|
20230630,150000,6201004516,670,671,671,670,8751
|
|
20230630,145900,6195140546,671,672,672,670,1528
|
|
20230630,145800,6194116245,672,671,672,671,1089
|
|
20230630,145700,6193384450,671,671,671,671,10708
|
|
20230630,145600,6186199382,670,673,673,670,7551
|
|
20230630,145500,6181119758,673,672,676,672,21831
|
|
20230630,145400,6166386401,672,671,673,671,11890
|
|
20230630,145300,6158397766,672,672,672,671,22213
|
|
20230630,145200,6143483389,672,663,672,663,57968
|
|
20230630,145100,6104884879,663,665,665,663,1784
|
|
20230630,145000,6103701381,666,662,666,661,7713
|
|
20230630,144900,6098583520,663,662,663,661,2417
|
|
20230630,144800,6096985173,663,662,663,662,6918
|
|
20230630,144700,6092405454,663,663,663,663,6
|
|
20230630,144600,6092401476,663,663,663,663,101
|
|
20230630,144500,6092334513,661,662,663,661,1016
|
|
20230630,144400,6091662856,664,664,664,664,0
|
|
20230630,144300,6091662856,664,664,665,664,2031
|
|
20230630,144200,6090314250,664,664,664,662,2211
|
|
20230630,144100,6088850354,665,662,665,661,1803
|
|
20230630,144000,6087656766,661,665,665,661,15752
|
|
20230630,143900,6077243308,662,662,662,662,847
|
|
20230630,143800,6076682594,661,663,663,661,12467
|
|
20230630,143700,6068438717,665,665,665,664,1545
|
|
20230630,143600,6067412812,665,665,665,665,35
|
|
20230630,143500,6067389537,666,665,666,663,976
|
|
20230630,143400,6066741115,663,663,663,663,323
|
|
20230630,143300,6066526966,661,664,665,661,7693
|
|
20230630,143200,6061429502,664,665,665,664,721
|
|
20230630,143100,6060950728,664,664,664,664,2979
|
|
20230630,143000,6058972672,664,666,666,664,133
|
|
20230630,142900,6058884358,664,666,666,664,7068
|
|
20230630,142800,6054189204,664,666,666,664,519
|
|
20230630,142700,6053844144,665,664,665,664,13456
|
|
20230630,142600,6044896804,664,664,664,664,1250
|
|
20230630,142500,6044066804,664,663,664,661,3591
|
|
20230630,142400,6041686350,663,662,663,662,3834
|
|
20230630,142300,6039148108,663,665,665,660,12134
|
|
20230630,142200,6031128091,665,665,665,665,3
|
|
20230630,142100,6031126096,662,662,662,662,713
|
|
20230630,142000,6030654090,665,663,665,663,556
|
|
20230630,141900,6030284550,660,662,662,660,7481
|
|
20230630,141800,6025335514,663,660,664,660,1218
|
|
20230630,141700,6024527902,660,661,661,660,28597
|
|
20230630,141600,6005628587,661,662,662,661,5579
|
|
20230630,141500,6001939124,662,664,664,662,5539
|
|
20230630,141400,5998269711,664,665,665,664,2339
|
|
20230630,141300,5996716284,665,665,665,665,793
|
|
20230630,141200,5996188939,665,662,665,662,4407
|
|
20230630,141100,5993269738,661,664,665,661,2765
|
|
20230630,141000,5991438623,662,668,668,662,4233
|
|
20230630,140900,5988620781,668,668,668,668,72
|
|
20230630,140800,5988572685,668,666,668,665,8981
|
|
20230630,140700,5982588522,665,663,665,663,1874
|
|
20230630,140600,5981344990,660,657,660,655,17051
|
|
20230630,140500,5970106543,658,658,658,658,113
|
|
20230630,140400,5970032189,660,660,660,660,0
|
|
20230630,140300,5970032189,660,655,660,654,9844
|
|
20230630,140200,5963589158,655,655,660,655,8202
|
|
20230630,140100,5958214761,656,659,660,656,10401
|
|
20230630,140000,5951385740,660,657,660,657,8112
|
|
20230630,135900,5946056152,656,659,659,655,14766
|
|
20230630,135800,5936358309,659,661,661,659,2084
|
|
20230630,135700,5934983066,661,664,664,661,96
|
|
20230630,135600,5934919550,660,661,664,660,8539
|
|
20230630,135500,5929276629,661,662,663,661,13570
|
|
20230630,135400,5920306084,661,657,661,657,995
|
|
20230630,135300,5919648804,657,659,659,657,12744
|
|
20230630,135200,5911275824,655,660,661,655,1949
|
|
20230630,135100,5909990111,661,660,661,657,1789
|
|
20230630,135000,5908811593,660,661,661,658,1242
|
|
20230630,134900,5907993271,660,657,660,655,2264
|
|
20230630,134800,5906508138,658,659,659,658,7369
|
|
20230630,134700,5901658219,659,659,659,659,1545
|
|
20230630,134600,5900640064,659,658,659,658,3854
|
|
20230630,134500,5898103279,658,661,661,658,1458
|
|
20230630,134400,5897142449,661,661,661,661,20
|
|
20230630,134300,5897129229,662,662,662,660,2804
|
|
20230630,134200,5895276581,662,659,662,654,13162
|
|
20230630,134100,5886627110,656,655,662,655,518
|
|
20230630,134000,5886286983,655,658,662,654,27330
|
|
20230630,133900,5868368342,657,660,662,657,4517
|
|
20230630,133800,5865397549,659,663,663,657,10340
|
|
20230630,133700,5858587983,664,667,667,656,30862
|
|
20230630,133600,5838174611,670,670,670,670,1
|
|
20230630,133500,5838173941,666,670,670,666,1504
|
|
20230630,133400,5837171368,670,670,670,670,1
|
|
20230630,133300,5837170698,666,667,667,666,1336
|
|
20230630,133200,5836280762,671,671,671,671,12
|
|
20230630,133100,5836272710,666,666,666,665,617
|
|
20230630,133000,5835861796,666,668,673,666,12277
|
|
20230630,132900,5827680296,674,670,675,669,5784
|
|
20230630,132800,5823810642,675,672,676,670,30902
|
|
20230630,132700,5803080450,676,676,677,671,2446
|
|
20230630,132600,5801436560,677,677,677,673,851
|
|
20230630,132500,5800862068,678,677,679,675,4862
|
|
20230630,132400,5797569646,677,676,679,674,2070
|
|
20230630,132300,5796167922,679,676,682,673,38206
|
|
20230630,132200,5770233814,677,676,678,676,13694
|
|
20230630,132100,5760966160,675,672,675,672,30044
|
|
20230630,132000,5740738974,672,671,672,670,3387
|
|
20230630,131900,5738463283,671,669,671,668,1623
|
|
20230630,131800,5737375049,669,670,670,669,1165
|
|
20230630,131700,5736594505,670,670,670,670,72
|
|
20230630,131600,5736546265,669,668,669,668,1332
|
|
20230630,131500,5735655938,668,667,668,663,2210
|
|
20230630,131400,5734181911,667,666,667,664,11935
|
|
20230630,131300,5726255664,664,663,667,663,1315
|
|
20230630,131200,5725379522,663,663,667,662,26737
|
|
20230630,131100,5707653556,664,664,664,663,11485
|
|
20230630,131000,5700031307,664,666,666,663,3004
|
|
20230630,130900,5698037855,669,664,670,664,8624
|
|
20230630,130800,5692311493,664,665,671,664,13434
|
|
20230630,130700,5683377860,669,669,669,668,1546
|
|
20230630,130600,5682344386,668,668,669,668,1445
|
|
20230630,130500,5681379124,668,665,668,665,2634
|
|
20230630,130400,5679627214,665,667,668,664,5767
|
|
20230630,130300,5675781761,668,675,675,668,25771
|
|
20230630,130200,5658504442,675,673,675,672,4242
|
|
20230630,130100,5655649159,675,673,675,673,2793
|
|
20230630,130000,5653768983,673,674,674,673,2362
|
|
20230630,125900,5652179337,674,673,674,673,1914
|
|
20230630,125800,5650891093,674,675,676,674,10170
|
|
20230630,125700,5644030197,676,673,676,673,347
|
|
20230630,125600,5643795834,673,675,677,671,10294
|
|
20230630,125500,5636864087,677,670,678,670,12652
|
|
20230630,125400,5628335084,671,667,671,663,25088
|
|
20230630,125300,5611600467,667,662,671,662,22487
|
|
20230630,125200,5596685884,662,662,662,662,0
|
|
20230630,125100,5596685884,662,662,662,662,0
|
|
20230630,125000,5596685884,662,666,666,662,25083
|
|
20230630,124900,5580020329,666,668,670,665,15988
|
|
20230630,124800,5569370142,668,670,670,668,7335
|
|
20230630,124700,5564461450,670,671,675,670,10491
|
|
20230630,124600,5557425622,671,674,676,670,21923
|
|
20230630,124500,5542701565,674,675,675,673,3242
|
|
20230630,124400,5540513304,675,673,675,673,6099
|
|
20230630,124300,5536407704,673,676,676,673,34090
|
|
20230630,124200,5513405789,676,677,677,676,1747
|
|
20230630,124100,5512224814,677,676,677,676,515
|
|
20230630,124000,5511876168,677,677,678,676,3716
|
|
20230630,123900,5509360578,677,675,677,675,3027
|
|
20230630,123800,5507313044,675,678,678,675,899
|
|
20230630,123700,5506705263,678,678,678,675,4952
|
|
20230630,123600,5503356070,678,678,678,678,538
|
|
20230630,123500,5502991306,678,679,679,678,995
|
|
20230630,123400,5502316695,677,679,679,677,4269
|
|
20230630,123300,5499426514,677,677,677,676,8016
|
|
20230630,123200,5494003255,677,677,677,677,2329
|
|
20230630,123100,5492426522,677,678,679,677,47785
|
|
20230630,123000,5460067866,678,680,680,678,4054
|
|
20230630,122900,5457318758,680,679,681,679,7
|
|
20230630,122800,5457313998,679,680,680,679,878
|
|
20230630,122700,5456717556,680,682,682,679,791
|
|
20230630,122600,5456178823,679,680,680,679,341
|
|
20230630,122500,5455946954,679,682,682,679,13377
|
|
20230630,122400,5446862606,679,679,682,678,6517
|
|
20230630,122300,5442440259,679,678,682,678,3280
|
|
20230630,122200,5440207952,678,676,682,676,5387
|
|
20230630,122100,5436557273,676,684,684,676,13215
|
|
20230630,122000,5427600079,682,682,684,682,2057
|
|
20230630,121900,5426197045,684,685,685,683,18123
|
|
20230630,121800,5413785785,685,686,686,685,288
|
|
20230630,121700,5413588266,685,685,688,685,850
|
|
20230630,121600,5413005178,685,686,686,685,6894
|
|
20230630,121500,5408277482,685,686,686,685,2161
|
|
20230630,121400,5406797196,686,686,686,684,26728
|
|
20230630,121300,5388491887,686,686,687,685,5932
|
|
20230630,121200,5384422944,686,685,687,684,9763
|
|
20230630,121100,5377731974,685,682,685,682,8062
|
|
20230630,121000,5372218537,682,682,683,682,6934
|
|
20230630,120900,5367484339,682,680,682,679,15428
|
|
20230630,120800,5356976388,682,679,682,679,22440
|
|
20230630,120700,5341697044,680,680,681,680,3575
|
|
20230630,120600,5339266042,682,677,682,677,23449
|
|
20230630,120500,5323372912,677,677,678,676,19183
|
|
20230630,120400,5310386038,677,678,678,677,3959
|
|
20230630,120300,5307702013,678,677,681,677,16248
|
|
20230630,120200,5296686019,677,680,682,677,9970
|
|
20230630,120100,5289909248,680,679,684,678,3094
|
|
20230630,120000,5287805049,679,678,679,677,8424
|
|
20230630,115900,5282093878,678,677,679,677,42100
|
|
20230630,115800,5253578092,678,680,680,677,25005
|
|
20230630,115700,5236618128,680,681,682,680,10010
|
|
20230630,115600,5229802758,681,684,684,681,5043
|
|
20230630,115500,5226365854,681,681,683,680,17695
|
|
20230630,115400,5214321007,681,682,683,680,15476
|
|
20230630,115300,5203777620,681,686,686,680,35197
|
|
20230630,115200,5179735545,685,691,691,685,68037
|
|
20230630,115100,5132979329,691,691,693,691,6524
|
|
20230630,115000,5128463877,691,690,691,689,9802
|
|
20230630,114900,5121699350,690,691,693,690,44403
|
|
20230630,114800,5091005121,692,691,692,690,35516
|
|
20230630,114700,5066462173,693,694,694,691,16574
|
|
20230630,114600,5054998406,694,694,695,694,2842
|
|
20230630,114500,5053023658,694,695,695,694,290
|
|
20230630,114400,5052822388,693,695,695,693,3667
|
|
20230630,114300,5050280002,696,695,696,695,150
|
|
20230630,114200,5050175652,695,693,695,692,28967
|
|
20230630,114100,5030069605,693,692,693,691,7507
|
|
20230630,114000,5024871124,692,692,697,691,967
|
|
20230630,113900,5024202053,691,699,699,691,11854
|
|
20230630,113800,5015984821,699,690,700,690,13268
|
|
20230630,113700,5006797268,690,692,693,690,14651
|
|
20230630,113600,4996677841,691,693,694,691,15256
|
|
20230630,113500,4986126952,694,695,695,692,5294
|
|
20230630,113400,4982459198,695,696,697,695,33874
|
|
20230630,113300,4958884683,696,697,697,696,31260
|
|
20230630,113200,4937103912,697,700,700,697,34476
|
|
20230630,113100,4913053649,699,702,705,699,44690
|
|
20230630,113000,4881726343,704,702,704,701,17045
|
|
20230630,112900,4869750508,701,705,705,700,21673
|
|
20230630,112800,4854536220,702,697,707,697,47695
|
|
20230630,112700,4820967460,697,701,701,695,42993
|
|
20230630,112600,4790930631,697,691,705,690,52940
|
|
20230630,112500,4754093447,691,692,693,690,20846
|
|
20230630,112400,4739682000,692,691,693,690,50127
|
|
20230630,112300,4705031827,692,697,697,692,12383
|
|
20230630,112200,4696456410,697,693,700,693,5394
|
|
20230630,112100,4692692753,691,693,693,691,45008
|
|
20230630,112000,4661541261,692,697,697,692,37977
|
|
20230630,111900,4635226570,696,701,701,693,46957
|
|
20230630,111800,4602591239,701,700,703,696,3238
|
|
20230630,111700,4600325592,702,696,705,696,30511
|
|
20230630,111600,4578941413,695,696,699,695,14639
|
|
20230630,111500,4568757644,699,696,699,695,38213
|
|
20230630,111400,4542165694,696,697,699,695,18662
|
|
20230630,111300,4529180262,697,701,701,697,11592
|
|
20230630,111200,4521082613,701,703,705,700,14947
|
|
20230630,111100,4510583669,703,704,706,703,4072
|
|
20230630,111000,4507715226,703,697,703,697,9297
|
|
20230630,110900,4501209929,697,697,700,696,32912
|
|
20230630,110800,4478263357,697,699,699,696,9661
|
|
20230630,110700,4471519443,699,698,705,697,16740
|
|
20230630,110600,4459785492,698,704,705,695,61270
|
|
20230630,110500,4416972501,705,712,713,700,105405
|
|
20230630,110400,4342404984,710,713,714,710,62434
|
|
20230630,110300,4297949700,714,715,716,712,59791
|
|
20230630,110200,4255288765,716,713,717,710,73089
|
|
20230630,110100,4203034099,710,711,715,708,127844
|
|
20230630,110000,4112026059,710,702,713,698,65923
|
|
20230630,105900,4065538831,696,695,702,693,104545
|
|
20230630,105800,3992499110,694,690,695,690,9685
|
|
20230630,105700,3985790040,693,689,693,688,23075
|
|
20230630,105600,3969889353,690,689,693,687,51691
|
|
20230630,105500,3934273571,689,699,702,688,84595
|
|
20230630,105400,3875524351,699,700,701,690,136289
|
|
20230630,105300,3780704974,700,714,715,700,118697
|
|
20230630,105200,3696715540,715,715,716,711,62639
|
|
20230630,105100,3652063203,716,712,718,712,21481
|
|
20230630,105000,3636731399,712,710,720,710,56998
|
|
20230630,104900,3596030883,709,716,719,709,44579
|
|
20230630,104800,3564238078,716,721,724,715,179381
|
|
20230630,104700,3434911350,722,708,722,707,74370
|
|
20230630,104600,3381869840,710,706,714,706,33396
|
|
20230630,104500,3358166877,707,715,720,704,88608
|
|
20230630,104400,3295162529,716,708,722,707,82932
|
|
20230630,104300,3235854806,706,719,725,705,155434
|
|
20230630,104200,3124678585,719,705,732,705,240947
|
|
20230630,104100,2950726363,706,715,717,695,267987
|
|
20230630,104000,2761160606,715,720,725,714,114322
|
|
20230630,103900,2679200792,717,734,737,715,323293
|
|
20230630,103800,2445551265,737,739,746,732,400068
|
|
20230630,103700,2149996122,739,735,750,732,361541
|
|
20230630,103600,1883698436,735,735,735,735,0
|
|
20230630,103500,1883698436,735,707,735,705,324251
|
|
20230630,103400,1650603521,707,693,712,691,196507
|
|
20230630,103300,1512553231,693,693,693,681,145730
|
|
20230630,103200,1412329290,694,705,705,690,148857
|
|
20230630,103100,1308432992,705,719,719,696,300226
|
|
20230630,103000,1096662729,720,686,720,681,344795
|
|
20230630,102900,856392196,691,678,695,675,167721
|
|
20230630,102800,741861905,677,670,677,669,107093
|
|
20230630,102700,669839214,670,662,674,660,37358
|
|
20230630,102600,644922507,662,658,662,656,23201
|
|
20230630,102500,629615832,658,669,669,653,146993
|
|
20230630,102400,532221677,670,664,675,664,102177
|
|
20230630,102300,463649822,665,662,666,661,31737
|
|
20230630,102200,442618544,662,669,670,660,130258
|
|
20230630,102100,355730632,669,669,669,669,0
|
|
20230630,102000,355730632,669,669,669,669,0
|
|
20230630,101900,355730632,669,650,669,649,78671
|
|
20230630,101800,303985780,650,647,650,647,27360
|
|
20230630,101700,286259255,647,646,647,646,3026
|
|
20230630,101600,284303259,647,645,647,645,2511
|
|
20230630,101500,282682077,646,646,646,646,1
|
|
20230630,101400,282681431,647,646,647,646,1273
|
|
20230630,101300,281857881,647,646,647,646,1479
|
|
20230630,101200,280901645,647,644,647,644,137
|
|
20230630,101100,280813321,644,644,644,644,156
|
|
20230630,101000,280712857,647,647,648,644,3225
|
|
20230630,100900,278626510,647,643,647,643,10173
|
|
20230630,100800,272054913,643,645,645,643,2
|
|
20230630,100700,272053625,641,644,646,641,24470
|
|
20230630,100600,256302397,643,643,643,641,9767
|
|
20230630,100500,250023848,643,643,643,643,2779
|
|
20230630,100400,248236951,643,642,643,641,10719
|
|
20230630,100300,241358867,643,639,643,638,41984
|
|
20230630,100200,214488273,639,636,639,635,14644
|
|
20230630,100100,205143305,637,637,637,637,400
|
|
20230630,100000,204888505,637,636,637,636,1497
|
|
20230630,095900,203935632,636,636,636,636,6018
|
|
20230630,095800,200108184,634,635,635,634,16872
|
|
20230630,095700,189409334,635,638,638,635,1415
|
|
20230630,095600,188510704,639,639,639,639,401
|
|
20230630,095500,188254465,639,640,640,639,7244
|
|
20230630,095400,183625412,640,634,640,634,34073
|
|
20230630,095300,161859134,634,634,634,634,1860
|
|
20230630,095200,160679894,636,634,636,634,18868
|
|
20230630,095100,148694308,634,629,634,629,12793
|
|
20230630,095000,140632731,630,628,630,628,10297
|
|
20230630,094900,134154263,628,626,628,626,1055
|
|
20230630,094800,133492797,626,625,626,625,2105
|
|
20230630,094700,132175570,624,625,625,624,13686
|
|
20230630,094600,123622576,626,627,627,626,2123
|
|
20230630,094500,122292839,628,628,628,628,2844
|
|
20230630,094400,120506807,628,628,628,628,311
|
|
20230630,094300,120311499,628,628,628,628,618
|
|
20230630,094200,119923395,625,625,625,625,0
|
|
20230630,094100,119923395,625,625,625,625,107
|
|
20230630,094000,119856520,625,625,629,625,15008
|
|
20230630,093900,110451480,625,625,625,625,3800
|
|
20230630,093800,108076480,625,622,625,622,4823
|
|
20230630,093700,105072790,622,621,622,621,2058
|
|
20230630,093600,103794771,620,619,620,619,5537
|
|
20230630,093500,100365370,619,621,621,619,3094
|
|
20230630,093400,98450181,621,619,621,619,3027
|
|
20230630,093300,96573800,620,618,620,618,2030
|
|
20230630,093200,95318187,618,617,618,616,2101
|
|
20230630,093100,94021919,618,619,619,618,5
|
|
20230630,093000,94018825,619,619,619,619,3111
|
|
20230630,092900,92093116,619,619,619,618,1509
|
|
20230630,092800,91159046,618,618,618,618,6230
|
|
20230630,092700,87308906,618,619,619,618,93
|
|
20230630,092600,87251409,619,616,619,615,996
|
|
20230630,092500,86638591,620,619,620,619,2
|
|
20230630,092400,86637352,614,615,615,614,4449
|
|
20230630,092300,83901297,616,618,618,616,3045
|
|
20230630,092200,82025557,620,620,620,620,0
|
|
20230630,092100,82025557,620,619,620,619,1356
|
|
20230630,092000,81184838,620,617,620,614,6247
|
|
20230630,091900,77337487,617,620,620,617,8437
|
|
20230630,091800,72110642,622,622,622,622,0
|
|
20230630,091700,72110642,622,620,622,620,64
|
|
20230630,091600,72070925,620,620,620,620,363
|
|
20230630,091500,71845865,621,621,621,621,9092
|
|
20230630,091400,66199733,621,621,621,621,228
|
|
20230630,091300,66058145,620,622,622,620,11363
|
|
20230630,091200,59012381,622,624,624,622,2875
|
|
20230630,091100,57218384,624,624,624,624,240
|
|
20230630,091000,57068624,624,624,624,624,2612
|
|
20230630,090900,55438736,622,622,622,622,251
|
|
20230630,090800,55282614,620,622,622,620,207
|
|
20230630,090700,55154254,620,625,626,620,2785
|
|
20230630,090600,53421106,629,624,629,621,3083
|
|
20230630,090500,51494187,624,619,624,618,2981
|
|
20230630,090400,49644089,624,623,624,618,3031
|
|
20230630,090300,47757482,625,648,648,624,15984
|
|
20230630,090200,37695421,638,612,654,612,35047
|
|
20230630,090100,15651292,610,611,620,607,15664
|
|
20230630,090000,6022854,613,609,613,609,9885
|