617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191400,558304748,468,468,468,468,11885
|
|
20230630,191300,558304748,468,468,468,468,0
|
|
20230630,191200,558304748,468,468,468,468,0
|
|
20230630,191100,558304748,468,468,468,468,0
|
|
20230630,191000,558304748,468,468,468,468,0
|
|
20230630,190900,558304748,468,468,468,468,0
|
|
20230630,190800,558304748,468,468,468,468,0
|
|
20230630,190700,558304748,468,468,468,468,0
|
|
20230630,190600,558304748,468,468,468,468,0
|
|
20230630,190500,558304748,468,468,468,468,0
|
|
20230630,190400,558304748,468,468,468,468,0
|
|
20230630,190300,558304748,468,468,468,468,0
|
|
20230630,190200,558304748,468,468,468,468,0
|
|
20230630,190100,558304748,468,468,468,468,0
|
|
20230630,190000,558304748,468,468,468,468,0
|
|
20230630,185900,558304748,468,468,468,468,0
|
|
20230630,185800,558304748,468,468,468,468,0
|
|
20230630,185700,558304748,468,468,468,468,0
|
|
20230630,185600,558304748,468,468,468,468,0
|
|
20230630,185500,558304748,468,468,468,468,0
|
|
20230630,185400,558304748,468,468,468,468,0
|
|
20230630,185300,558304748,468,468,468,468,0
|
|
20230630,185200,558304748,468,468,468,468,0
|
|
20230630,185100,558304748,468,468,468,468,0
|
|
20230630,185000,558304748,468,468,468,468,0
|
|
20230630,184900,558304748,468,468,468,468,0
|
|
20230630,184800,558304748,468,468,468,468,0
|
|
20230630,184700,558304748,468,468,468,468,0
|
|
20230630,184600,558304748,468,468,468,468,0
|
|
20230630,184500,558304748,468,468,468,468,0
|
|
20230630,184400,558304748,468,468,468,468,11885
|
|
20230630,184300,558304748,468,468,468,468,0
|
|
20230630,184200,558304748,468,468,468,468,0
|
|
20230630,184100,558304748,468,468,468,468,0
|
|
20230630,184000,558304748,468,468,468,468,0
|
|
20230630,183900,558304748,468,468,468,468,0
|
|
20230630,183800,558304748,468,468,468,468,0
|
|
20230630,183700,558304748,468,468,468,468,0
|
|
20230630,183600,558304748,468,468,468,468,0
|
|
20230630,183500,558304748,468,468,468,468,0
|
|
20230630,183400,558304748,468,468,468,468,0
|
|
20230630,183300,558304748,468,468,468,468,0
|
|
20230630,183200,558304748,468,468,468,468,0
|
|
20230630,183100,558304748,468,468,468,468,0
|
|
20230630,183000,558304748,468,468,468,468,0
|
|
20230630,182900,558304748,468,468,468,468,0
|
|
20230630,182800,558304748,468,468,468,468,0
|
|
20230630,182700,558304748,468,468,468,468,0
|
|
20230630,182600,558304748,468,468,468,468,0
|
|
20230630,182500,558304748,468,468,468,468,0
|
|
20230630,182400,558304748,468,468,468,468,0
|
|
20230630,182300,558304748,468,468,468,468,0
|
|
20230630,182200,558304748,468,468,468,468,0
|
|
20230630,182100,558304748,468,468,468,468,0
|
|
20230630,182000,558304748,468,468,468,468,0
|
|
20230630,181900,558304748,468,468,468,468,0
|
|
20230630,181800,558304748,468,468,468,468,0
|
|
20230630,181700,558304748,468,468,468,468,0
|
|
20230630,181600,558304748,468,468,468,468,0
|
|
20230630,181500,558304748,468,468,468,468,0
|
|
20230630,181400,558304748,468,468,468,468,11885
|
|
20230630,181300,558304748,468,468,468,468,0
|
|
20230630,181200,558304748,468,468,468,468,0
|
|
20230630,181100,558304748,468,468,468,468,0
|
|
20230630,181000,558304748,468,468,468,468,0
|
|
20230630,180900,558304748,468,468,468,468,0
|
|
20230630,180800,558304748,468,468,468,468,0
|
|
20230630,180700,558304748,468,468,468,468,0
|
|
20230630,180600,558304748,468,468,468,468,0
|
|
20230630,180500,558304748,468,468,468,468,0
|
|
20230630,180400,558304748,468,468,468,468,0
|
|
20230630,180300,558304748,468,468,468,468,0
|
|
20230630,180200,558304748,468,468,468,468,0
|
|
20230630,180100,558304748,468,468,468,468,0
|
|
20230630,180000,558304748,468,468,468,468,0
|
|
20230630,175900,558304748,468,468,468,468,0
|
|
20230630,175800,558304748,468,468,468,468,0
|
|
20230630,175700,558304748,468,468,468,468,0
|
|
20230630,175600,558304748,468,468,468,468,0
|
|
20230630,175500,558304748,468,468,468,468,0
|
|
20230630,175400,558304748,468,468,468,468,0
|
|
20230630,175300,558304748,468,468,468,468,0
|
|
20230630,175200,558304748,468,468,468,468,0
|
|
20230630,175100,558304748,468,468,468,468,0
|
|
20230630,175000,558304748,468,468,468,468,0
|
|
20230630,174900,558304748,468,468,468,468,0
|
|
20230630,174800,558304748,468,468,468,468,0
|
|
20230630,174700,558304748,468,468,468,468,0
|
|
20230630,174600,558304748,468,468,468,468,0
|
|
20230630,174500,558304748,468,468,468,468,0
|
|
20230630,174400,558304748,468,468,468,468,11885
|
|
20230630,174300,558304748,468,468,468,468,0
|
|
20230630,174200,558304748,468,468,468,468,0
|
|
20230630,174100,558304748,468,468,468,468,0
|
|
20230630,174000,558304748,468,468,468,468,0
|
|
20230630,173900,558304748,468,468,468,468,0
|
|
20230630,173800,558304748,468,468,468,468,0
|
|
20230630,173700,558304748,468,468,468,468,0
|
|
20230630,173600,558304748,468,468,468,468,0
|
|
20230630,173500,558304748,468,468,468,468,0
|
|
20230630,173400,558304748,468,468,468,468,0
|
|
20230630,173300,558304748,468,468,468,468,0
|
|
20230630,173200,558304748,468,468,468,468,0
|
|
20230630,173100,558304748,468,468,468,468,0
|
|
20230630,173000,558304748,468,468,468,468,0
|
|
20230630,172900,558304748,468,468,468,468,0
|
|
20230630,172800,558304748,468,468,468,468,0
|
|
20230630,172700,558304748,468,468,468,468,0
|
|
20230630,172600,558304748,468,468,468,468,0
|
|
20230630,172500,558304748,468,468,468,468,0
|
|
20230630,172400,558304748,468,468,468,468,0
|
|
20230630,172300,558304748,468,468,468,468,0
|
|
20230630,172200,558304748,468,468,468,468,0
|
|
20230630,172100,558304748,468,468,468,468,0
|
|
20230630,172000,558304748,468,468,468,468,0
|
|
20230630,171900,558304748,468,468,468,468,0
|
|
20230630,171800,558304748,468,468,468,468,0
|
|
20230630,171700,558304748,468,468,468,468,0
|
|
20230630,171600,558304748,468,468,468,468,0
|
|
20230630,171500,558304748,468,468,468,468,0
|
|
20230630,171400,558304748,468,468,468,468,11885
|
|
20230630,171300,558304748,468,468,468,468,0
|
|
20230630,171200,558304748,468,468,468,468,0
|
|
20230630,171100,558304748,468,468,468,468,0
|
|
20230630,171000,558304748,468,468,468,468,0
|
|
20230630,170900,558304748,468,468,468,468,0
|
|
20230630,170800,558304748,468,468,468,468,0
|
|
20230630,170700,558304748,468,468,468,468,0
|
|
20230630,170600,558304748,468,468,468,468,0
|
|
20230630,170500,558304748,468,468,468,468,0
|
|
20230630,170400,558304748,468,468,468,468,0
|
|
20230630,170300,558304748,468,468,468,468,0
|
|
20230630,170200,558304748,468,468,468,468,0
|
|
20230630,170100,558304748,468,468,468,468,0
|
|
20230630,170000,558304748,468,468,468,468,0
|
|
20230630,165900,558304748,468,468,468,468,0
|
|
20230630,165800,558304748,468,468,468,468,0
|
|
20230630,165700,558304748,468,468,468,468,0
|
|
20230630,165600,558304748,468,468,468,468,0
|
|
20230630,165500,558304748,468,468,468,468,0
|
|
20230630,165400,558304748,468,468,468,468,0
|
|
20230630,165300,558304748,468,468,468,468,0
|
|
20230630,165200,558304748,468,468,468,468,0
|
|
20230630,165100,558304748,468,468,468,468,0
|
|
20230630,165000,558304748,468,468,468,468,0
|
|
20230630,164900,558304748,468,468,468,468,0
|
|
20230630,164800,558304748,468,468,468,468,0
|
|
20230630,164700,558304748,468,468,468,468,0
|
|
20230630,164600,558304748,468,468,468,468,0
|
|
20230630,164500,558304748,468,468,468,468,0
|
|
20230630,164400,558304748,468,468,468,468,11885
|
|
20230630,164300,558304748,468,468,468,468,0
|
|
20230630,164200,558304748,468,468,468,468,0
|
|
20230630,164100,558304748,468,468,468,468,0
|
|
20230630,164000,558304748,468,468,468,468,0
|
|
20230630,163900,558304748,468,468,468,468,0
|
|
20230630,163800,558304748,468,468,468,468,0
|
|
20230630,163700,558304748,468,468,468,468,0
|
|
20230630,163600,558304748,468,468,468,468,0
|
|
20230630,163500,558304748,468,468,468,468,0
|
|
20230630,163400,558304748,468,468,468,468,0
|
|
20230630,163300,558304748,468,468,468,468,0
|
|
20230630,163200,558304748,468,468,468,468,0
|
|
20230630,163100,558304748,468,468,468,468,0
|
|
20230630,163000,558304748,468,468,468,468,0
|
|
20230630,162900,558304748,468,468,468,468,0
|
|
20230630,162800,558304748,468,468,468,468,0
|
|
20230630,162700,558304748,468,468,468,468,0
|
|
20230630,162600,558304748,468,468,468,468,0
|
|
20230630,162500,558304748,468,468,468,468,0
|
|
20230630,162400,558304748,468,468,468,468,0
|
|
20230630,162300,558304748,468,468,468,468,0
|
|
20230630,162200,558304748,468,468,468,468,0
|
|
20230630,162100,558304748,468,468,468,468,0
|
|
20230630,162000,558304748,468,468,468,468,0
|
|
20230630,161900,558304748,468,468,468,468,0
|
|
20230630,161800,558304748,468,468,468,468,0
|
|
20230630,161700,558304748,468,468,468,468,0
|
|
20230630,161600,558304748,468,468,468,468,0
|
|
20230630,161500,558304748,468,468,468,468,0
|
|
20230630,161400,558304748,468,468,468,468,11885
|
|
20230630,161300,558304748,468,468,468,468,0
|
|
20230630,161200,558304748,468,468,468,468,0
|
|
20230630,161100,558304748,468,468,468,468,0
|
|
20230630,161000,558304748,468,468,468,468,0
|
|
20230630,160900,558304748,468,468,468,468,0
|
|
20230630,160800,558304748,468,468,468,468,0
|
|
20230630,160700,558304748,468,468,468,468,0
|
|
20230630,160600,558304748,468,468,468,468,0
|
|
20230630,160500,558304748,468,468,468,468,0
|
|
20230630,160400,558304748,468,468,468,468,0
|
|
20230630,160300,558304748,468,468,468,468,0
|
|
20230630,160200,558304748,468,468,468,468,0
|
|
20230630,160100,558304748,468,468,468,468,0
|
|
20230630,160000,558304748,468,468,468,468,0
|
|
20230630,155900,558304748,468,468,468,468,0
|
|
20230630,155800,558304748,468,468,468,468,0
|
|
20230630,155700,558304748,468,468,468,468,0
|
|
20230630,155600,558304748,468,468,468,468,0
|
|
20230630,155500,558304748,468,468,468,468,0
|
|
20230630,155400,558304748,468,468,468,468,0
|
|
20230630,155300,558304748,468,468,468,468,0
|
|
20230630,155200,558304748,468,468,468,468,0
|
|
20230630,155100,558304748,468,468,468,468,0
|
|
20230630,155000,558304748,468,468,468,468,0
|
|
20230630,154900,558304748,468,468,468,468,0
|
|
20230630,154800,558304748,468,468,468,468,0
|
|
20230630,154700,558304748,468,468,468,468,0
|
|
20230630,154600,558304748,468,468,468,468,0
|
|
20230630,154500,558304748,468,468,468,468,0
|
|
20230630,154400,558304748,468,468,468,468,11885
|
|
20230630,154300,558304748,468,468,468,468,0
|
|
20230630,154200,558304748,468,468,468,468,0
|
|
20230630,154100,558304748,468,468,468,468,0
|
|
20230630,154000,558304748,468,468,468,468,0
|
|
20230630,153900,558304748,468,468,468,468,0
|
|
20230630,153800,558304748,468,468,468,468,0
|
|
20230630,153700,558304748,468,468,468,468,0
|
|
20230630,153600,558304748,468,468,468,468,0
|
|
20230630,153500,558304748,468,468,468,468,0
|
|
20230630,153400,558304748,468,468,468,468,0
|
|
20230630,153300,558304748,468,468,468,468,0
|
|
20230630,153200,558304748,468,468,468,468,0
|
|
20230630,153100,558304748,468,468,468,468,0
|
|
20230630,153000,558304748,468,468,468,468,11885
|
|
20230630,152900,552742568,468,468,468,468,0
|
|
20230630,152800,552742568,468,468,468,468,0
|
|
20230630,152700,552742568,468,468,468,468,0
|
|
20230630,152600,552742568,468,468,468,468,0
|
|
20230630,152500,552742568,468,468,468,468,0
|
|
20230630,152400,552742568,468,468,468,468,0
|
|
20230630,152300,552742568,468,468,468,468,0
|
|
20230630,152200,552742568,468,468,468,468,0
|
|
20230630,152100,552742568,468,468,468,468,0
|
|
20230630,152000,552742568,468,468,468,468,0
|
|
20230630,151900,552742568,468,470,470,468,8273
|
|
20230630,151800,548856258,468,469,470,468,13380
|
|
20230630,151700,542590717,470,470,470,470,2512
|
|
20230630,151600,541410077,471,471,471,471,5493
|
|
20230630,151500,538822874,470,470,470,470,217
|
|
20230630,151400,538720884,470,470,470,470,2
|
|
20230630,151300,538719944,470,470,470,470,0
|
|
20230630,151200,538719944,470,470,470,470,0
|
|
20230630,151100,538719944,470,470,470,470,0
|
|
20230630,151000,538719944,470,470,470,470,3106
|
|
20230630,150900,537260124,470,466,470,466,2959
|
|
20230630,150800,535873071,467,467,467,467,2580
|
|
20230630,150700,534668211,466,466,466,466,0
|
|
20230630,150600,534668211,466,466,466,466,3500
|
|
20230630,150500,533037211,466,467,469,466,26145
|
|
20230630,150400,520825495,466,466,466,466,0
|
|
20230630,150300,520825495,466,466,466,466,1
|
|
20230630,150200,520825029,465,465,465,465,0
|
|
20230630,150100,520825029,465,465,465,465,2999
|
|
20230630,150000,519430494,467,467,467,467,13
|
|
20230630,145900,519424423,467,467,467,467,0
|
|
20230630,145800,519424423,467,467,467,467,0
|
|
20230630,145700,519424423,467,467,467,467,0
|
|
20230630,145600,519424423,467,467,467,467,0
|
|
20230630,145500,519424423,467,467,467,467,0
|
|
20230630,145400,519424423,467,467,467,467,1
|
|
20230630,145300,519423956,468,468,468,468,6
|
|
20230630,145200,519421148,468,468,468,468,0
|
|
20230630,145100,519421148,468,468,468,468,6
|
|
20230630,145000,519418340,467,468,468,467,328
|
|
20230630,144900,519265124,467,468,468,467,13176
|
|
20230630,144800,513102756,467,467,467,465,9971
|
|
20230630,144700,508456216,467,467,467,467,0
|
|
20230630,144600,508456216,467,467,467,467,0
|
|
20230630,144500,508456216,467,468,468,467,711
|
|
20230630,144400,508123968,468,468,468,468,0
|
|
20230630,144300,508123968,468,467,468,467,2700
|
|
20230630,144200,506862868,467,467,467,467,10
|
|
20230630,144100,506858198,467,467,467,467,0
|
|
20230630,144000,506858198,467,467,467,467,100
|
|
20230630,143900,506811498,467,467,467,467,2
|
|
20230630,143800,506810564,467,467,467,467,0
|
|
20230630,143700,506810564,467,467,467,467,0
|
|
20230630,143600,506810564,467,467,467,467,3
|
|
20230630,143500,506809163,465,465,465,465,5000
|
|
20230630,143400,504484163,466,466,466,466,11670
|
|
20230630,143300,499045943,466,466,466,466,0
|
|
20230630,143200,499045943,466,467,467,466,4496
|
|
20230630,143100,496946329,465,468,468,465,10822
|
|
20230630,143000,491908443,465,467,467,465,3315
|
|
20230630,142900,490360402,465,466,466,465,706
|
|
20230630,142800,490031442,466,466,466,466,36
|
|
20230630,142700,490014666,468,466,468,466,3778
|
|
20230630,142600,488250539,466,467,467,465,1350
|
|
20230630,142500,487621456,468,467,468,466,20
|
|
20230630,142400,487612133,468,468,468,468,1100
|
|
20230630,142300,487097333,468,468,468,468,0
|
|
20230630,142200,487097333,468,468,468,468,35
|
|
20230630,142100,487080953,468,468,468,468,0
|
|
20230630,142000,487080953,468,468,468,468,228
|
|
20230630,141900,486974249,468,468,468,468,0
|
|
20230630,141800,486974249,468,468,468,468,214
|
|
20230630,141700,486874097,468,467,468,466,1001
|
|
20230630,141600,486407628,465,467,467,465,6000
|
|
20230630,141500,483611876,469,469,469,469,1
|
|
20230630,141400,483611407,466,467,469,466,764
|
|
20230630,141300,483255378,466,468,469,466,5214
|
|
20230630,141200,480825221,469,469,469,469,0
|
|
20230630,141100,480825221,469,469,469,469,0
|
|
20230630,141000,480825221,469,469,469,469,0
|
|
20230630,140900,480825221,469,468,469,468,1358
|
|
20230630,140800,480189251,468,470,470,468,4168
|
|
20230630,140700,478238427,470,468,470,466,6931
|
|
20230630,140600,474991925,469,469,469,469,1
|
|
20230630,140500,474991456,469,469,469,469,0
|
|
20230630,140400,474991456,469,469,469,469,30
|
|
20230630,140300,474977386,469,469,469,469,16
|
|
20230630,140200,474969882,469,469,469,467,1319
|
|
20230630,140100,474351705,469,469,469,469,37
|
|
20230630,140000,474334352,470,466,470,466,403
|
|
20230630,135900,474146548,467,467,470,467,5577
|
|
20230630,135800,471542083,469,469,469,469,663
|
|
20230630,135700,471231136,469,468,469,465,6701
|
|
20230630,135600,468103167,468,466,468,466,714
|
|
20230630,135500,467770441,468,466,468,465,23001
|
|
20230630,135400,457050972,468,468,468,466,353
|
|
20230630,135300,456886470,467,467,467,467,930
|
|
20230630,135200,456452160,467,467,467,467,4500
|
|
20230630,135100,454350660,467,467,467,467,1
|
|
20230630,135000,454350193,466,466,466,466,7000
|
|
20230630,134900,451088193,465,465,465,465,0
|
|
20230630,134800,451088193,465,465,465,465,0
|
|
20230630,134700,451088193,465,465,465,465,0
|
|
20230630,134600,451088193,465,465,465,465,0
|
|
20230630,134500,451088193,465,465,465,465,0
|
|
20230630,134400,451088193,465,465,465,465,59
|
|
20230630,134300,451060758,465,465,465,465,34
|
|
20230630,134200,451044948,465,465,465,465,0
|
|
20230630,134100,451044948,465,465,465,465,0
|
|
20230630,134000,451044948,465,465,465,465,21
|
|
20230630,133900,451035183,468,468,468,468,0
|
|
20230630,133800,451035183,468,468,468,468,0
|
|
20230630,133700,451035183,468,468,468,468,100
|
|
20230630,133600,450988383,468,468,468,468,1
|
|
20230630,133500,450987915,465,465,465,465,0
|
|
20230630,133400,450987915,465,465,465,465,0
|
|
20230630,133300,450987915,465,465,465,465,1
|
|
20230630,133200,450987450,468,468,468,468,0
|
|
20230630,133100,450987450,468,467,468,467,4
|
|
20230630,133000,450985579,468,468,468,463,20010
|
|
20230630,132900,441689983,467,467,468,467,53
|
|
20230630,132800,441665182,467,468,468,467,101
|
|
20230630,132700,441617915,468,468,468,468,0
|
|
20230630,132600,441617915,468,468,468,468,0
|
|
20230630,132500,441617915,468,468,468,468,0
|
|
20230630,132400,441617915,468,468,468,468,1
|
|
20230630,132300,441617447,468,468,468,468,0
|
|
20230630,132200,441617447,468,468,468,468,0
|
|
20230630,132100,441617447,468,468,468,468,0
|
|
20230630,132000,441617447,468,468,468,468,0
|
|
20230630,131900,441617447,468,468,468,468,0
|
|
20230630,131800,441617447,468,468,468,468,0
|
|
20230630,131700,441617447,468,468,468,468,0
|
|
20230630,131600,441617447,468,468,468,468,0
|
|
20230630,131500,441617447,468,468,468,468,7
|
|
20230630,131400,441614171,468,467,468,467,2
|
|
20230630,131300,441613236,468,468,468,468,0
|
|
20230630,131200,441613236,468,466,468,466,3501
|
|
20230630,131100,439981768,468,468,468,468,0
|
|
20230630,131000,439981768,468,468,468,468,0
|
|
20230630,130900,439981768,468,466,468,466,4821
|
|
20230630,130800,437735180,468,468,468,468,0
|
|
20230630,130700,437735180,468,468,468,468,0
|
|
20230630,130600,437735180,468,468,468,468,0
|
|
20230630,130500,437735180,468,468,468,468,0
|
|
20230630,130400,437735180,468,468,468,468,0
|
|
20230630,130300,437735180,468,468,468,468,107
|
|
20230630,130200,437685104,466,466,466,466,180
|
|
20230630,130100,437601224,465,465,465,465,0
|
|
20230630,130000,437601224,465,467,468,465,8551
|
|
20230630,125900,433604529,467,467,467,467,0
|
|
20230630,125800,433604529,467,467,467,467,0
|
|
20230630,125700,433604529,467,467,467,467,0
|
|
20230630,125600,433604529,467,467,467,467,0
|
|
20230630,125500,433604529,467,465,467,465,10
|
|
20230630,125400,433599877,467,467,467,467,500
|
|
20230630,125300,433366377,467,467,467,467,0
|
|
20230630,125200,433366377,467,464,467,464,5001
|
|
20230630,125100,431045910,464,466,467,464,17275
|
|
20230630,125000,423017999,465,465,466,465,3509
|
|
20230630,124900,421386310,466,466,466,466,1
|
|
20230630,124800,421385844,464,465,465,464,3302
|
|
20230630,124700,419853711,467,467,467,467,0
|
|
20230630,124600,419853711,467,467,467,467,531
|
|
20230630,124500,419605734,467,467,467,467,1
|
|
20230630,124400,419605267,465,465,465,464,15893
|
|
20230630,124300,412222125,464,464,464,464,0
|
|
20230630,124200,412222125,464,464,464,464,0
|
|
20230630,124100,412222125,464,466,466,464,3980
|
|
20230630,124000,410375315,466,466,466,466,54
|
|
20230630,123900,410350151,466,466,466,466,160
|
|
20230630,123800,410275591,467,467,467,467,1
|
|
20230630,123700,410275124,467,465,467,465,27
|
|
20230630,123600,410262567,466,465,466,464,30001
|
|
20230630,123500,396338034,467,467,467,467,6
|
|
20230630,123400,396335232,467,467,467,467,0
|
|
20230630,123300,396335232,467,467,467,466,201
|
|
20230630,123200,396241368,467,468,468,467,771
|
|
20230630,123100,395881310,467,467,467,467,4231
|
|
20230630,123000,393905433,467,466,467,466,1041
|
|
20230630,122900,393419304,467,467,467,467,6
|
|
20230630,122800,393416502,467,467,467,467,0
|
|
20230630,122700,393416502,467,465,467,465,2
|
|
20230630,122600,393415570,467,466,467,466,5497
|
|
20230630,122500,390853967,464,466,466,464,6257
|
|
20230630,122400,387948601,466,467,467,466,818
|
|
20230630,122300,387566913,467,467,467,467,1
|
|
20230630,122200,387566446,466,466,466,466,0
|
|
20230630,122100,387566446,466,466,466,466,4787
|
|
20230630,122000,385335704,462,462,462,462,0
|
|
20230630,121900,385335704,462,466,466,462,8362
|
|
20230630,121800,381458743,464,464,464,464,0
|
|
20230630,121700,381458743,464,464,464,464,0
|
|
20230630,121600,381458743,464,464,465,464,20516
|
|
20230630,121500,371939318,465,466,466,465,15315
|
|
20230630,121400,364817834,465,467,467,465,30000
|
|
20230630,121300,350853258,468,468,468,468,3040
|
|
20230630,121200,349430538,468,468,468,468,266
|
|
20230630,121100,349306050,469,469,469,469,214
|
|
20230630,121000,349205684,469,469,469,469,5104
|
|
20230630,120900,346811908,470,469,470,469,8682
|
|
20230630,120800,342735368,468,473,473,468,39546
|
|
20230630,120700,324188541,472,470,472,470,5149
|
|
20230630,120600,321759137,470,472,473,470,6526
|
|
20230630,120500,318691492,473,473,473,473,260
|
|
20230630,120400,318568512,473,473,473,473,430
|
|
20230630,120300,318365122,473,472,473,472,3303
|
|
20230630,120200,316803303,472,472,472,472,0
|
|
20230630,120100,316803303,472,468,472,467,40000
|
|
20230630,120000,298077888,471,471,471,468,11020
|
|
20230630,115900,292897134,470,470,470,470,50
|
|
20230630,115800,292873634,470,469,470,468,39010
|
|
20230630,115700,274610483,470,470,470,470,200
|
|
20230630,115600,274516483,470,470,470,470,0
|
|
20230630,115500,274516483,470,470,470,470,1
|
|
20230630,115400,274516013,471,471,471,471,14
|
|
20230630,115300,274509419,471,471,471,471,0
|
|
20230630,115200,274509419,471,472,472,471,13825
|
|
20230630,115100,267992418,474,474,474,474,0
|
|
20230630,115000,267992418,474,474,474,474,0
|
|
20230630,114900,267992418,474,474,474,474,0
|
|
20230630,114800,267992418,474,474,474,474,2807
|
|
20230630,114700,266661900,474,472,474,472,10707
|
|
20230630,114600,261601435,470,470,471,470,61380
|
|
20230630,114500,232749880,473,476,476,468,59283
|
|
20230630,114400,204866567,476,475,476,475,600
|
|
20230630,114300,204581097,476,476,476,476,20
|
|
20230630,114200,204571577,476,476,476,476,111
|
|
20230630,114100,204518741,474,474,474,474,1
|
|
20230630,114000,204518267,474,474,474,474,1
|
|
20230630,113900,204517793,476,476,476,476,1696
|
|
20230630,113800,203710497,477,477,477,477,0
|
|
20230630,113700,203710497,477,474,477,474,5100
|
|
20230630,113600,201292797,477,476,477,476,208
|
|
20230630,113500,201193585,477,477,477,477,400
|
|
20230630,113400,201002785,477,477,477,477,162
|
|
20230630,113300,200925511,477,477,477,477,200
|
|
20230630,113200,200830111,477,477,477,477,0
|
|
20230630,113100,200830111,477,475,477,472,7458
|
|
20230630,113000,197291765,479,479,479,479,0
|
|
20230630,112900,197291765,479,475,479,475,1100
|
|
20230630,112800,196768865,479,477,479,475,5607
|
|
20230630,112700,194099918,477,479,480,477,6789
|
|
20230630,112600,190857714,480,476,480,476,21744
|
|
20230630,112500,180459338,477,474,477,474,9774
|
|
20230630,112400,175816065,474,474,474,474,120
|
|
20230630,112300,175759185,474,474,474,474,10
|
|
20230630,112200,175754445,474,475,475,474,15747
|
|
20230630,112100,168282379,475,475,476,475,9000
|
|
20230630,112000,164006379,474,475,475,473,107
|
|
20230630,111900,163955561,475,475,475,475,17
|
|
20230630,111800,163947486,475,475,475,473,18
|
|
20230630,111700,163938949,474,474,475,474,130
|
|
20230630,111600,163877321,474,474,475,474,14
|
|
20230630,111500,163870684,475,475,475,475,2
|
|
20230630,111400,163869734,475,475,475,475,102
|
|
20230630,111300,163821284,475,475,475,475,0
|
|
20230630,111200,163821284,475,475,475,475,19
|
|
20230630,111100,163812259,473,475,476,473,1056
|
|
20230630,111000,163310659,476,476,477,475,1519
|
|
20230630,110900,162587046,477,477,477,476,19371
|
|
20230630,110800,153347821,477,477,477,477,38
|
|
20230630,110700,153329695,477,474,477,474,8612
|
|
20230630,110600,149235495,473,473,473,473,202
|
|
20230630,110500,149139949,473,473,473,473,0
|
|
20230630,110400,149139949,473,473,473,473,1
|
|
20230630,110300,149139476,473,473,473,473,93
|
|
20230630,110200,149095487,473,473,473,473,0
|
|
20230630,110100,149095487,473,473,473,473,9257
|
|
20230630,110000,144716926,471,471,471,471,9
|
|
20230630,105900,144712687,472,472,472,472,501
|
|
20230630,105800,144476215,472,472,472,472,0
|
|
20230630,105700,144476215,472,472,472,472,5499
|
|
20230630,105600,141880687,473,473,473,473,0
|
|
20230630,105500,141880687,473,472,473,472,235
|
|
20230630,105400,141769766,473,475,475,472,2686
|
|
20230630,105300,140500533,475,476,476,473,3709
|
|
20230630,105200,138745744,476,474,476,473,1001
|
|
20230630,105100,138272258,477,476,477,476,887
|
|
20230630,105000,137849160,477,477,477,476,5
|
|
20230630,104900,137846777,475,474,476,474,4904
|
|
20230630,104800,135515883,475,477,477,475,5420
|
|
20230630,104700,132935675,477,475,477,475,12752
|
|
20230630,104600,126871641,475,474,475,474,10002
|
|
20230630,104500,122125315,474,473,474,473,1077
|
|
20230630,104400,121615874,475,475,475,475,1
|
|
20230630,104300,121615399,472,474,476,471,18849
|
|
20230630,104200,112706391,475,473,475,473,2784
|
|
20230630,104100,111385684,475,474,475,474,15000
|
|
20230630,104000,104271567,473,473,473,473,50
|
|
20230630,103900,104247917,472,472,472,472,0
|
|
20230630,103800,104247917,472,472,472,472,859
|
|
20230630,103700,103842469,473,473,473,473,50
|
|
20230630,103600,103818819,472,471,472,471,100
|
|
20230630,103500,103771669,471,472,472,471,611
|
|
20230630,103400,103483279,472,473,473,472,1934
|
|
20230630,103300,102569464,474,472,474,472,4983
|
|
20230630,103200,100212099,472,471,472,471,19727
|
|
20230630,103100,90914091,471,471,471,471,108
|
|
20230630,103000,90863223,471,471,471,471,9
|
|
20230630,102900,90858984,471,471,471,471,351
|
|
20230630,102800,90693663,471,470,471,470,4431
|
|
20230630,102700,88610868,469,470,470,469,150
|
|
20230630,102600,88540468,470,470,470,470,10
|
|
20230630,102500,88535768,470,470,470,470,7
|
|
20230630,102400,88532478,470,470,470,470,0
|
|
20230630,102300,88532478,470,470,470,470,0
|
|
20230630,102200,88532478,470,470,470,470,1010
|
|
20230630,102100,88057778,470,470,470,470,36
|
|
20230630,102000,88040858,468,468,468,468,0
|
|
20230630,101900,88040858,468,468,468,468,0
|
|
20230630,101800,88040858,468,468,468,468,32
|
|
20230630,101700,88025882,467,471,471,467,8472
|
|
20230630,101600,84057261,471,470,471,470,692
|
|
20230630,101500,83731829,470,471,471,470,1000
|
|
20230630,101400,83261394,471,469,471,469,19208
|
|
20230630,101300,74231520,467,467,467,467,1815
|
|
20230630,101200,73383915,467,467,467,467,0
|
|
20230630,101100,73383915,467,468,468,467,132
|
|
20230630,101000,73322207,467,467,467,467,0
|
|
20230630,100900,73322207,467,467,467,467,43
|
|
20230630,100800,73302126,468,467,468,467,8534
|
|
20230630,100700,69311748,468,468,468,468,25
|
|
20230630,100600,69300048,468,468,468,468,0
|
|
20230630,100500,69300048,468,468,468,468,0
|
|
20230630,100400,69300048,468,468,468,468,211
|
|
20230630,100300,69201300,468,468,468,468,88
|
|
20230630,100200,69160116,468,469,469,468,30
|
|
20230630,100100,69146058,469,469,469,469,2
|
|
20230630,100000,69145120,469,469,469,469,9
|
|
20230630,095900,69140899,466,466,466,466,0
|
|
20230630,095800,69140899,466,466,466,466,0
|
|
20230630,095700,69140899,466,466,467,466,1040
|
|
20230630,095600,68655834,466,468,468,466,8525
|
|
20230630,095500,64676270,468,469,469,468,2002
|
|
20230630,095400,63739276,469,469,469,469,1500
|
|
20230630,095300,63035776,470,470,470,470,3
|
|
20230630,095200,63034366,470,470,470,470,51
|
|
20230630,095100,63010396,471,471,471,471,629
|
|
20230630,095000,62714137,470,471,471,470,1600
|
|
20230630,094900,61962037,471,471,471,471,27
|
|
20230630,094800,61949320,470,470,470,470,1336
|
|
20230630,094700,61321400,469,469,470,469,3416
|
|
20230630,094600,59716470,469,469,469,469,7891
|
|
20230630,094500,56015591,465,469,469,465,11955
|
|
20230630,094400,50440390,469,468,470,465,21838
|
|
20230630,094300,40212991,469,469,469,469,170
|
|
20230630,094200,40133261,470,469,470,469,501
|
|
20230630,094100,39898291,470,471,471,469,539
|
|
20230630,094000,39645458,471,470,471,470,6
|
|
20230630,093900,39642637,471,469,471,469,1210
|
|
20230630,093800,39074435,470,467,471,467,16492
|
|
20230630,093700,31345963,467,467,467,464,4054
|
|
20230630,093600,29464745,467,466,468,466,203
|
|
20230630,093500,29369940,465,468,468,460,5063
|
|
20230630,093400,27030612,468,467,468,467,116
|
|
20230630,093300,26976439,467,467,467,467,83
|
|
20230630,093200,26937678,467,465,467,465,8
|
|
20230630,093100,26933944,465,465,465,465,9
|
|
20230630,093000,26929759,465,465,465,465,9
|
|
20230630,092900,26925574,465,465,465,465,1000
|
|
20230630,092800,26460574,465,465,465,465,0
|
|
20230630,092700,26460574,465,465,465,465,210
|
|
20230630,092600,26362924,465,465,465,465,467
|
|
20230630,092500,26145769,467,467,467,467,0
|
|
20230630,092400,26145769,467,467,467,467,0
|
|
20230630,092300,26145769,467,467,467,467,0
|
|
20230630,092200,26145769,467,466,467,464,4403
|
|
20230630,092100,24093865,465,465,465,465,0
|
|
20230630,092000,24093865,465,465,465,465,1569
|
|
20230630,091900,23364280,466,466,466,466,6
|
|
20230630,091800,23361484,466,465,466,465,24
|
|
20230630,091700,23350301,466,466,466,466,104
|
|
20230630,091600,23301837,464,464,464,464,254
|
|
20230630,091500,23183981,464,464,464,462,4906
|
|
20230630,091400,20913741,461,465,466,461,1459
|
|
20230630,091300,20236879,466,467,467,466,1133
|
|
20230630,091200,19707797,466,466,466,466,121
|
|
20230630,091100,19651411,467,468,470,467,5001
|
|
20230630,091000,17314506,468,468,468,468,2113
|
|
20230630,090900,16325622,468,470,470,467,120
|
|
20230630,090800,16269272,471,471,471,471,7754
|
|
20230630,090700,12617138,471,465,471,465,19883
|
|
20230630,090600,3323318,466,466,466,465,105
|
|
20230630,090500,3274389,466,466,466,466,362
|
|
20230630,090400,3105697,467,467,467,467,1
|
|
20230630,090300,3105230,466,465,466,465,4
|
|
20230630,090200,3103367,460,462,462,460,5912
|
|
20230630,090100,380811,461,461,462,461,825
|
|
20230630,090000,462,462,462,462,462,1
|