617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191400,1003148862,958,958,958,958,7560
|
|
20230630,191300,1003148862,958,958,958,958,0
|
|
20230630,191200,1003148862,958,958,958,958,0
|
|
20230630,191100,1003148862,958,958,958,958,0
|
|
20230630,191000,1003148862,958,958,958,958,0
|
|
20230630,190900,1003148862,958,958,958,958,0
|
|
20230630,190800,1003148862,958,958,958,958,0
|
|
20230630,190700,1003148862,958,958,958,958,0
|
|
20230630,190600,1003148862,958,958,958,958,0
|
|
20230630,190500,1003148862,958,958,958,958,0
|
|
20230630,190400,1003148862,958,958,958,958,0
|
|
20230630,190300,1003148862,958,958,958,958,0
|
|
20230630,190200,1003148862,958,958,958,958,0
|
|
20230630,190100,1003148862,958,958,958,958,0
|
|
20230630,190000,1003148862,958,958,958,958,0
|
|
20230630,185900,1003148862,958,958,958,958,0
|
|
20230630,185800,1003148862,958,958,958,958,0
|
|
20230630,185700,1003148862,958,958,958,958,0
|
|
20230630,185600,1003148862,958,958,958,958,0
|
|
20230630,185500,1003148862,958,958,958,958,0
|
|
20230630,185400,1003148862,958,958,958,958,0
|
|
20230630,185300,1003148862,958,958,958,958,0
|
|
20230630,185200,1003148862,958,958,958,958,0
|
|
20230630,185100,1003148862,958,958,958,958,0
|
|
20230630,185000,1003148862,958,958,958,958,0
|
|
20230630,184900,1003148862,958,958,958,958,0
|
|
20230630,184800,1003148862,958,958,958,958,0
|
|
20230630,184700,1003148862,958,958,958,958,0
|
|
20230630,184600,1003148862,958,958,958,958,0
|
|
20230630,184500,1003148862,958,958,958,958,0
|
|
20230630,184400,1003148862,958,958,958,958,7560
|
|
20230630,184300,1003148862,958,958,958,958,0
|
|
20230630,184200,1003148862,958,958,958,958,0
|
|
20230630,184100,1003148862,958,958,958,958,0
|
|
20230630,184000,1003148862,958,958,958,958,0
|
|
20230630,183900,1003148862,958,958,958,958,0
|
|
20230630,183800,1003148862,958,958,958,958,0
|
|
20230630,183700,1003148862,958,958,958,958,0
|
|
20230630,183600,1003148862,958,958,958,958,0
|
|
20230630,183500,1003148862,958,958,958,958,0
|
|
20230630,183400,1003148862,958,958,958,958,0
|
|
20230630,183300,1003148862,958,958,958,958,0
|
|
20230630,183200,1003148862,958,958,958,958,0
|
|
20230630,183100,1003148862,958,958,958,958,0
|
|
20230630,183000,1003148862,958,958,958,958,0
|
|
20230630,182900,1003148862,958,958,958,958,0
|
|
20230630,182800,1003148862,958,958,958,958,0
|
|
20230630,182700,1003148862,958,958,958,958,0
|
|
20230630,182600,1003148862,958,958,958,958,0
|
|
20230630,182500,1003148862,958,958,958,958,0
|
|
20230630,182400,1003148862,958,958,958,958,0
|
|
20230630,182300,1003148862,958,958,958,958,0
|
|
20230630,182200,1003148862,958,958,958,958,0
|
|
20230630,182100,1003148862,958,958,958,958,0
|
|
20230630,182000,1003148862,958,958,958,958,0
|
|
20230630,181900,1003148862,958,958,958,958,0
|
|
20230630,181800,1003148862,958,958,958,958,0
|
|
20230630,181700,1003148862,958,958,958,958,0
|
|
20230630,181600,1003148862,958,958,958,958,0
|
|
20230630,181500,1003148862,958,958,958,958,0
|
|
20230630,181400,1003148862,958,958,958,958,7560
|
|
20230630,181300,1003148862,958,958,958,958,0
|
|
20230630,181200,1003148862,958,958,958,958,0
|
|
20230630,181100,1003148862,958,958,958,958,0
|
|
20230630,181000,1003148862,958,958,958,958,0
|
|
20230630,180900,1003148862,958,958,958,958,0
|
|
20230630,180800,1003148862,958,958,958,958,0
|
|
20230630,180700,1003148862,958,958,958,958,0
|
|
20230630,180600,1003148862,958,958,958,958,0
|
|
20230630,180500,1003148862,958,958,958,958,0
|
|
20230630,180400,1003148862,958,958,958,958,0
|
|
20230630,180300,1003148862,958,958,958,958,0
|
|
20230630,180200,1003148862,958,958,958,958,0
|
|
20230630,180100,1003148862,958,958,958,958,0
|
|
20230630,180000,1003148862,958,958,958,958,0
|
|
20230630,175900,1003148862,958,958,958,958,0
|
|
20230630,175800,1003148862,958,958,958,958,0
|
|
20230630,175700,1003148862,958,958,958,958,0
|
|
20230630,175600,1003148862,958,958,958,958,0
|
|
20230630,175500,1003148862,958,958,958,958,0
|
|
20230630,175400,1003148862,958,958,958,958,0
|
|
20230630,175300,1003148862,958,958,958,958,0
|
|
20230630,175200,1003148862,958,958,958,958,0
|
|
20230630,175100,1003148862,958,958,958,958,0
|
|
20230630,175000,1003148862,958,958,958,958,0
|
|
20230630,174900,1003148862,958,958,958,958,0
|
|
20230630,174800,1003148862,958,958,958,958,0
|
|
20230630,174700,1003148862,958,958,958,958,0
|
|
20230630,174600,1003148862,958,958,958,958,0
|
|
20230630,174500,1003148862,958,958,958,958,0
|
|
20230630,174400,1003148862,958,958,958,958,7560
|
|
20230630,174300,1003148862,958,958,958,958,0
|
|
20230630,174200,1003148862,958,958,958,958,0
|
|
20230630,174100,1003148862,958,958,958,958,0
|
|
20230630,174000,1003148862,958,958,958,958,0
|
|
20230630,173900,1003148862,958,958,958,958,0
|
|
20230630,173800,1003148862,958,958,958,958,0
|
|
20230630,173700,1003148862,958,958,958,958,0
|
|
20230630,173600,1003148862,958,958,958,958,0
|
|
20230630,173500,1003148862,958,958,958,958,0
|
|
20230630,173400,1003148862,958,958,958,958,0
|
|
20230630,173300,1003148862,958,958,958,958,0
|
|
20230630,173200,1003148862,958,958,958,958,0
|
|
20230630,173100,1003148862,958,958,958,958,0
|
|
20230630,173000,1003148862,958,958,958,958,0
|
|
20230630,172900,1003148862,958,958,958,958,0
|
|
20230630,172800,1003148862,958,958,958,958,0
|
|
20230630,172700,1003148862,958,958,958,958,0
|
|
20230630,172600,1003148862,958,958,958,958,0
|
|
20230630,172500,1003148862,958,958,958,958,0
|
|
20230630,172400,1003148862,958,958,958,958,0
|
|
20230630,172300,1003148862,958,958,958,958,0
|
|
20230630,172200,1003148862,958,958,958,958,0
|
|
20230630,172100,1003148862,958,958,958,958,0
|
|
20230630,172000,1003148862,958,958,958,958,0
|
|
20230630,171900,1003148862,958,958,958,958,0
|
|
20230630,171800,1003148862,958,958,958,958,0
|
|
20230630,171700,1003148862,958,958,958,958,0
|
|
20230630,171600,1003148862,958,958,958,958,0
|
|
20230630,171500,1003148862,958,958,958,958,0
|
|
20230630,171400,1003148862,958,958,958,958,7560
|
|
20230630,171300,1003148862,958,958,958,958,0
|
|
20230630,171200,1003148862,958,958,958,958,0
|
|
20230630,171100,1003148862,958,958,958,958,0
|
|
20230630,171000,1003148862,958,958,958,958,0
|
|
20230630,170900,1003148862,958,958,958,958,0
|
|
20230630,170800,1003148862,958,958,958,958,0
|
|
20230630,170700,1003148862,958,958,958,958,0
|
|
20230630,170600,1003148862,958,958,958,958,0
|
|
20230630,170500,1003148862,958,958,958,958,0
|
|
20230630,170400,1003148862,958,958,958,958,0
|
|
20230630,170300,1003148862,958,958,958,958,0
|
|
20230630,170200,1003148862,958,958,958,958,0
|
|
20230630,170100,1003148862,958,958,958,958,0
|
|
20230630,170000,1003148862,958,958,958,958,0
|
|
20230630,165900,1003148862,958,958,958,958,0
|
|
20230630,165800,1003148862,958,958,958,958,0
|
|
20230630,165700,1003148862,958,958,958,958,0
|
|
20230630,165600,1003148862,958,958,958,958,0
|
|
20230630,165500,1003148862,958,958,958,958,0
|
|
20230630,165400,1003148862,958,958,958,958,0
|
|
20230630,165300,1003148862,958,958,958,958,0
|
|
20230630,165200,1003148862,958,958,958,958,0
|
|
20230630,165100,1003148862,958,958,958,958,0
|
|
20230630,165000,1003148862,958,958,958,958,0
|
|
20230630,164900,1003148862,958,958,958,958,0
|
|
20230630,164800,1003148862,958,958,958,958,0
|
|
20230630,164700,1003148862,958,958,958,958,0
|
|
20230630,164600,1003148862,958,958,958,958,0
|
|
20230630,164500,1003148862,958,958,958,958,0
|
|
20230630,164400,1003148862,958,958,958,958,7560
|
|
20230630,164300,1003148862,958,958,958,958,0
|
|
20230630,164200,1003148862,958,958,958,958,0
|
|
20230630,164100,1003148862,958,958,958,958,0
|
|
20230630,164000,1003148862,958,958,958,958,0
|
|
20230630,163900,1003148862,958,958,958,958,0
|
|
20230630,163800,1003148862,958,958,958,958,0
|
|
20230630,163700,1003148862,958,958,958,958,0
|
|
20230630,163600,1003148862,958,958,958,958,0
|
|
20230630,163500,1003148862,958,958,958,958,0
|
|
20230630,163400,1003148862,958,958,958,958,0
|
|
20230630,163300,1003148862,958,958,958,958,0
|
|
20230630,163200,1003148862,958,958,958,958,0
|
|
20230630,163100,1003148862,958,958,958,958,0
|
|
20230630,163000,1003148862,958,958,958,958,0
|
|
20230630,162900,1003148862,958,958,958,958,0
|
|
20230630,162800,1003148862,958,958,958,958,0
|
|
20230630,162700,1003148862,958,958,958,958,0
|
|
20230630,162600,1003148862,958,958,958,958,0
|
|
20230630,162500,1003148862,958,958,958,958,0
|
|
20230630,162400,1003148862,958,958,958,958,0
|
|
20230630,162300,1003148862,958,958,958,958,0
|
|
20230630,162200,1003148862,958,958,958,958,0
|
|
20230630,162100,1003148862,958,958,958,958,0
|
|
20230630,162000,1003148862,958,958,958,958,0
|
|
20230630,161900,1003148862,958,958,958,958,0
|
|
20230630,161800,1003148862,958,958,958,958,0
|
|
20230630,161700,1003148862,958,958,958,958,0
|
|
20230630,161600,1003148862,958,958,958,958,0
|
|
20230630,161500,1003148862,958,958,958,958,0
|
|
20230630,161400,1003148862,958,958,958,958,7560
|
|
20230630,161300,1003148862,958,958,958,958,0
|
|
20230630,161200,1003148862,958,958,958,958,0
|
|
20230630,161100,1003148862,958,958,958,958,0
|
|
20230630,161000,1003148862,958,958,958,958,0
|
|
20230630,160900,1003148862,958,958,958,958,0
|
|
20230630,160800,1003148862,958,958,958,958,0
|
|
20230630,160700,1003148862,958,958,958,958,0
|
|
20230630,160600,1003148862,958,958,958,958,0
|
|
20230630,160500,1003148862,958,958,958,958,0
|
|
20230630,160400,1003148862,958,958,958,958,0
|
|
20230630,160300,1003148862,958,958,958,958,0
|
|
20230630,160200,1003148862,958,958,958,958,0
|
|
20230630,160100,1003148862,958,958,958,958,0
|
|
20230630,160000,1003148862,958,958,958,958,0
|
|
20230630,155900,1003148862,958,958,958,958,0
|
|
20230630,155800,1003148862,958,958,958,958,0
|
|
20230630,155700,1003148862,958,958,958,958,0
|
|
20230630,155600,1003148862,958,958,958,958,0
|
|
20230630,155500,1003148862,958,958,958,958,0
|
|
20230630,155400,1003148862,958,958,958,958,0
|
|
20230630,155300,1003148862,958,958,958,958,0
|
|
20230630,155200,1003148862,958,958,958,958,0
|
|
20230630,155100,1003148862,958,958,958,958,0
|
|
20230630,155000,1003148862,958,958,958,958,0
|
|
20230630,154900,1003148862,958,958,958,958,0
|
|
20230630,154800,1003148862,958,958,958,958,0
|
|
20230630,154700,1003148862,958,958,958,958,0
|
|
20230630,154600,1003148862,958,958,958,958,0
|
|
20230630,154500,1003148862,958,958,958,958,0
|
|
20230630,154400,1003148862,958,958,958,958,7560
|
|
20230630,154300,1003148862,958,958,958,958,0
|
|
20230630,154200,1003148862,958,958,958,958,0
|
|
20230630,154100,1003148862,958,958,958,958,0
|
|
20230630,154000,1003148862,958,958,958,958,0
|
|
20230630,153900,1003148862,958,958,958,958,0
|
|
20230630,153800,1003148862,958,958,958,958,0
|
|
20230630,153700,1003148862,958,958,958,958,0
|
|
20230630,153600,1003148862,958,958,958,958,0
|
|
20230630,153500,1003148862,958,958,958,958,0
|
|
20230630,153400,1003148862,958,958,958,958,0
|
|
20230630,153300,1003148862,958,958,958,958,0
|
|
20230630,153200,1003148862,958,958,958,958,0
|
|
20230630,153100,1003148862,958,958,958,958,0
|
|
20230630,153000,1003148862,958,958,958,958,7560
|
|
20230630,152900,995906382,954,954,954,954,0
|
|
20230630,152800,995906382,954,954,954,954,0
|
|
20230630,152700,995906382,954,954,954,954,0
|
|
20230630,152600,995906382,954,954,954,954,0
|
|
20230630,152500,995906382,954,954,954,954,0
|
|
20230630,152400,995906382,954,954,954,954,0
|
|
20230630,152300,995906382,954,954,954,954,0
|
|
20230630,152200,995906382,954,954,954,954,0
|
|
20230630,152100,995906382,954,954,954,954,0
|
|
20230630,152000,995906382,954,954,954,954,0
|
|
20230630,151900,995906382,954,949,954,946,2484
|
|
20230630,151800,993540944,949,950,950,949,1075
|
|
20230630,151700,992519769,951,951,951,951,218
|
|
20230630,151600,992312451,954,954,954,954,15
|
|
20230630,151500,992298141,936,954,954,936,5387
|
|
20230630,151400,987188902,957,957,957,957,5
|
|
20230630,151300,987184117,957,957,957,957,4568
|
|
20230630,151200,982812541,957,958,958,957,5342
|
|
20230630,151100,977700055,957,955,962,955,3002
|
|
20230630,151000,974828648,955,953,955,953,2261
|
|
20230630,150900,972671049,953,952,956,952,2491
|
|
20230630,150800,970295527,951,948,951,948,23564
|
|
20230630,150700,947914967,948,942,948,942,9750
|
|
20230630,150600,938699806,943,936,943,936,10001
|
|
20230630,150500,929298688,936,936,936,936,0
|
|
20230630,150400,929298688,936,936,936,936,5
|
|
20230630,150300,929294008,938,938,938,934,3701
|
|
20230630,150200,925822670,938,938,938,937,2377
|
|
20230630,150100,923594501,937,934,937,934,751
|
|
20230630,150000,922892072,930,934,934,930,868
|
|
20230630,145900,922082860,934,934,935,934,402
|
|
20230630,145800,921706992,935,935,935,935,14
|
|
20230630,145700,921693902,935,933,935,933,9
|
|
20230630,145600,921685491,937,934,937,934,81
|
|
20230630,145500,921609597,933,936,939,933,1295
|
|
20230630,145400,920397578,935,935,935,935,3
|
|
20230630,145300,920394773,939,937,940,937,175
|
|
20230630,145200,920230718,939,932,939,932,2113
|
|
20230630,145100,918247276,932,931,932,931,1857
|
|
20230630,145000,916517493,931,926,931,926,15189
|
|
20230630,144900,902409818,926,923,926,923,8149
|
|
20230630,144800,894883079,917,921,921,917,1222
|
|
20230630,144700,893761871,920,922,922,920,4520
|
|
20230630,144600,889596870,923,923,923,923,500
|
|
20230630,144500,889135370,922,921,922,921,3063
|
|
20230630,144400,886311357,921,920,921,920,4229
|
|
20230630,144300,882416657,920,920,920,920,85
|
|
20230630,144200,882338457,916,916,916,916,0
|
|
20230630,144100,882338457,916,916,916,916,725
|
|
20230630,144000,881674357,918,918,918,918,552
|
|
20230630,143900,881167621,920,920,920,920,0
|
|
20230630,143800,881167621,920,920,920,920,5
|
|
20230630,143700,881163021,920,919,920,918,2908
|
|
20230630,143600,878492790,920,921,921,920,750
|
|
20230630,143500,877802190,920,920,920,920,480
|
|
20230630,143400,877360590,920,921,921,920,828
|
|
20230630,143300,876598522,921,921,921,921,1021
|
|
20230630,143200,875658181,921,921,921,921,369
|
|
20230630,143100,875318332,923,923,923,923,882
|
|
20230630,143000,874504246,920,920,920,920,200
|
|
20230630,142900,874320246,920,919,920,919,5369
|
|
20230630,142800,869383266,918,918,918,918,0
|
|
20230630,142700,869383266,918,918,918,918,330
|
|
20230630,142600,869080326,920,920,920,920,0
|
|
20230630,142500,869080326,920,914,920,914,962
|
|
20230630,142400,868201052,914,914,914,914,0
|
|
20230630,142300,868201052,914,914,914,914,0
|
|
20230630,142200,868201052,914,919,920,914,1421
|
|
20230630,142100,866900934,920,920,920,919,916
|
|
20230630,142000,866058322,920,920,920,920,150
|
|
20230630,141900,865920322,920,919,920,919,14
|
|
20230630,141800,865907455,919,918,919,918,2890
|
|
20230630,141700,863253545,918,918,918,918,0
|
|
20230630,141600,863253545,918,916,918,916,108
|
|
20230630,141500,863154601,916,911,918,910,1889
|
|
20230630,141400,861434771,910,919,919,910,5026
|
|
20230630,141300,856854030,919,919,919,919,100
|
|
20230630,141200,856762130,920,920,920,920,0
|
|
20230630,141100,856762130,920,920,920,920,0
|
|
20230630,141000,856762130,920,920,920,920,110
|
|
20230630,140900,856660930,920,920,920,920,0
|
|
20230630,140800,856660930,920,920,920,920,1
|
|
20230630,140700,856660010,920,920,920,920,0
|
|
20230630,140600,856660010,920,920,920,920,0
|
|
20230630,140500,856660010,920,917,920,915,18001
|
|
20230630,140400,840180067,917,919,919,917,7270
|
|
20230630,140300,833509434,920,920,920,920,462
|
|
20230630,140200,833084394,923,923,923,923,3
|
|
20230630,140100,833081625,923,924,924,923,666
|
|
20230630,140000,832466357,924,924,924,924,150
|
|
20230630,135900,832327757,924,923,924,923,246
|
|
20230630,135800,832100698,923,920,923,920,63
|
|
20230630,135700,832042699,923,922,923,922,1275
|
|
20230630,135600,830866476,922,922,922,922,5
|
|
20230630,135500,830861866,922,922,922,922,142
|
|
20230630,135400,830730942,922,921,922,921,2
|
|
20230630,135300,830729099,920,921,921,920,101
|
|
20230630,135200,830636178,921,920,921,920,3641
|
|
20230630,135100,827282858,920,920,920,920,0
|
|
20230630,135000,827282858,920,920,920,920,2700
|
|
20230630,134900,824798858,920,920,920,917,550
|
|
20230630,134800,824292873,920,920,920,917,1595
|
|
20230630,134700,822826523,920,920,920,920,39
|
|
20230630,134600,822790643,920,920,921,919,5794
|
|
20230630,134500,817460132,920,919,920,919,217
|
|
20230630,134400,817260545,919,916,919,916,563
|
|
20230630,134300,816744122,915,916,917,915,61
|
|
20230630,134200,816688265,915,915,915,915,113
|
|
20230630,134100,816584870,916,911,916,911,1020
|
|
20230630,134000,815655550,912,912,912,911,2077
|
|
20230630,133900,813761873,912,915,915,912,1277
|
|
20230630,133800,812595013,915,915,915,915,0
|
|
20230630,133700,812595013,915,917,917,915,72
|
|
20230630,133600,812528998,919,919,919,919,1
|
|
20230630,133500,812528079,916,916,917,916,41
|
|
20230630,133400,812490522,917,918,921,914,25
|
|
20230630,133300,812467622,919,919,923,919,1030
|
|
20230630,133200,811519497,919,917,919,917,1290
|
|
20230630,133100,810334631,918,918,918,918,0
|
|
20230630,133000,810334631,918,918,918,918,0
|
|
20230630,132900,810334631,918,914,919,914,4933
|
|
20230630,132800,805806650,914,915,915,914,22
|
|
20230630,132700,805786530,916,918,918,916,2318
|
|
20230630,132600,803663232,908,908,908,908,0
|
|
20230630,132500,803663232,908,908,908,908,10
|
|
20230630,132400,803654152,916,915,916,907,1484
|
|
20230630,132300,802306887,917,917,917,917,50
|
|
20230630,132200,802261037,905,916,916,905,28559
|
|
20230630,132100,776301920,922,922,922,922,1
|
|
20230630,132000,776300998,916,913,916,913,1015
|
|
20230630,131900,775374198,913,916,916,913,4286
|
|
20230630,131800,771455262,922,919,922,916,580
|
|
20230630,131700,770921099,921,917,921,917,522
|
|
20230630,131600,770441205,917,917,917,917,23
|
|
20230630,131500,770420114,920,916,920,916,550
|
|
20230630,131400,769914456,917,917,917,917,81
|
|
20230630,131300,769840179,923,920,924,916,1722
|
|
20230630,131200,768258897,917,917,917,917,978
|
|
20230630,131100,767362071,920,920,920,920,10
|
|
20230630,131000,767352871,920,923,923,920,82
|
|
20230630,130900,767277425,924,923,924,923,110
|
|
20230630,130800,767175830,923,922,924,920,2889
|
|
20230630,130700,764517633,922,915,922,915,2585
|
|
20230630,130600,762142705,916,922,922,916,1050
|
|
20230630,130500,761180725,924,920,927,915,911
|
|
20230630,130400,760340071,920,912,920,912,5940
|
|
20230630,130300,754883161,914,911,914,911,310
|
|
20230630,130200,754600721,911,910,911,910,420
|
|
20230630,130100,754218371,909,911,911,908,2771
|
|
20230630,130000,751699432,914,914,914,914,1
|
|
20230630,125900,751698518,914,914,914,914,130
|
|
20230630,125800,751579698,914,910,915,910,527
|
|
20230630,125700,751100011,910,910,911,910,3433
|
|
20230630,125600,747974769,906,906,906,904,2394
|
|
20230630,125500,745805953,906,904,906,904,238
|
|
20230630,125400,745590335,906,901,906,901,97
|
|
20230630,125300,745502923,901,902,902,901,10041
|
|
20230630,125200,736450982,901,912,912,901,56469
|
|
20230630,125100,685451031,910,910,912,909,895
|
|
20230630,125000,684635462,910,915,915,910,14737
|
|
20230630,124900,671193846,916,916,916,916,1698
|
|
20230630,124800,669638478,916,916,916,916,3400
|
|
20230630,124700,666524078,915,916,916,915,153
|
|
20230630,124600,666384030,916,911,916,910,9932
|
|
20230630,124500,657331711,910,917,922,910,9927
|
|
20230630,124400,648283983,910,912,922,910,19156
|
|
20230630,124300,630845206,921,911,921,910,8064
|
|
20230630,124200,623502352,910,917,918,910,7714
|
|
20230630,124100,616461010,917,916,917,910,7886
|
|
20230630,124000,609281331,918,922,922,918,2790
|
|
20230630,123900,606715389,922,917,922,917,5729
|
|
20230630,123800,601450599,916,911,916,910,14062
|
|
20230630,123700,588653880,910,916,918,910,25431
|
|
20230630,123600,565497955,916,920,921,910,54172
|
|
20230630,123500,516034025,920,920,920,920,1818
|
|
20230630,123400,514361465,919,925,925,919,16724
|
|
20230630,123300,498943681,925,929,929,925,9169
|
|
20230630,123200,490452597,929,929,929,929,205
|
|
20230630,123100,490262152,930,930,930,930,141
|
|
20230630,123000,490131022,930,930,930,930,8
|
|
20230630,122900,490123582,930,930,930,930,156
|
|
20230630,122800,489978502,930,930,930,930,30
|
|
20230630,122700,489950602,929,929,929,929,167
|
|
20230630,122600,489795459,928,929,929,928,1312
|
|
20230630,122500,488577811,928,926,928,926,220
|
|
20230630,122400,488373690,928,928,928,926,19
|
|
20230630,122300,488356091,924,924,924,924,0
|
|
20230630,122200,488356091,924,924,924,924,0
|
|
20230630,122100,488356091,924,933,933,924,10004
|
|
20230630,122000,479106560,931,927,931,924,10315
|
|
20230630,121900,469551407,931,931,931,927,4310
|
|
20230630,121800,465553244,931,936,936,925,11879
|
|
20230630,121700,454550530,936,943,943,936,150
|
|
20230630,121600,454410043,931,928,931,928,13692
|
|
20230630,121500,441690272,928,929,929,927,4305
|
|
20230630,121400,437691310,929,933,933,929,12815
|
|
20230630,121300,425760066,934,936,936,934,286
|
|
20230630,121200,425492870,937,935,937,934,426
|
|
20230630,121100,425094796,934,932,934,932,1393
|
|
20230630,121000,423793970,932,932,932,932,1353
|
|
20230630,120900,422532974,932,933,933,932,1889
|
|
20230630,120800,420772319,939,939,943,932,24427
|
|
20230630,120700,397926054,939,938,939,938,300
|
|
20230630,120600,397644435,939,939,939,938,1567
|
|
20230630,120500,396173617,939,939,939,939,644
|
|
20230630,120400,395568901,938,941,943,938,14103
|
|
20230630,120300,382324613,943,942,943,942,371
|
|
20230630,120200,381975130,943,943,943,943,0
|
|
20230630,120100,381975130,943,942,943,942,203
|
|
20230630,120000,381783704,943,942,943,942,24
|
|
20230630,115900,381761075,943,942,943,942,69
|
|
20230630,115800,381696009,943,942,943,942,13
|
|
20230630,115700,381683761,943,943,943,942,19
|
|
20230630,115600,381665861,942,941,942,941,277
|
|
20230630,115500,381404955,942,940,942,940,232
|
|
20230630,115400,381186593,940,941,941,940,531
|
|
20230630,115300,380686943,941,940,941,940,8
|
|
20230630,115200,380679422,941,941,942,941,63
|
|
20230630,115100,380620138,941,941,941,941,130
|
|
20230630,115000,380497808,941,939,942,939,1511
|
|
20230630,114900,379077053,940,939,940,939,2017
|
|
20230630,114800,377183030,939,939,939,939,500
|
|
20230630,114700,376713530,943,941,943,939,13337
|
|
20230630,114600,364183666,941,941,941,941,95
|
|
20230630,114500,364094271,941,943,943,941,530
|
|
20230630,114400,363595508,945,940,945,940,2001
|
|
20230630,114300,361714563,945,941,945,940,18401
|
|
20230630,114200,344411121,941,944,944,940,36404
|
|
20230630,114100,310130521,949,949,949,949,0
|
|
20230630,114000,310130521,949,949,949,949,576
|
|
20230630,113900,309583897,949,943,949,943,461
|
|
20230630,113800,309149168,949,949,949,949,1
|
|
20230630,113700,309148219,942,947,947,942,24425
|
|
20230630,113600,286093046,950,950,950,950,100
|
|
20230630,113500,285998046,950,947,950,947,1463
|
|
20230630,113400,284611554,947,947,947,947,10394
|
|
20230630,113300,274768436,949,949,949,949,1
|
|
20230630,113200,274767487,947,947,947,947,0
|
|
20230630,113100,274767487,947,947,947,947,0
|
|
20230630,113000,274767487,947,947,947,947,0
|
|
20230630,112900,274767487,947,947,947,947,0
|
|
20230630,112800,274767487,947,948,948,947,209
|
|
20230630,112700,274569435,948,948,948,948,1280
|
|
20230630,112600,273355995,948,948,948,948,1151
|
|
20230630,112500,272264847,948,949,949,948,569
|
|
20230630,112400,271724886,948,948,948,948,0
|
|
20230630,112300,271724886,948,948,948,948,0
|
|
20230630,112200,271724886,948,948,948,948,114
|
|
20230630,112100,271616814,948,948,948,948,110
|
|
20230630,112000,271512534,950,950,951,950,3010
|
|
20230630,111900,268650152,947,947,947,947,0
|
|
20230630,111800,268650152,947,950,950,947,1568
|
|
20230630,111700,267161748,950,950,950,950,4
|
|
20230630,111600,267157948,950,951,951,950,756
|
|
20230630,111500,266438997,949,949,949,949,0
|
|
20230630,111400,266438997,949,949,949,949,0
|
|
20230630,111300,266438997,949,948,949,948,475
|
|
20230630,111200,265988387,948,949,949,948,3132
|
|
20230630,111100,263016250,949,949,949,949,9
|
|
20230630,111000,263007709,949,950,950,949,540
|
|
20230630,110900,262494910,950,949,950,948,4967
|
|
20230630,110800,257778727,950,950,950,950,500
|
|
20230630,110700,257303727,950,948,950,948,222
|
|
20230630,110600,257093269,948,948,948,948,0
|
|
20230630,110500,257093269,948,948,948,948,5
|
|
20230630,110400,257088529,948,948,948,948,68
|
|
20230630,110300,257024065,948,948,948,948,69
|
|
20230630,110200,256958653,948,950,950,948,1800
|
|
20230630,110100,255251252,951,951,951,951,89
|
|
20230630,110000,255166613,951,951,951,951,6
|
|
20230630,105900,255160907,951,951,951,951,0
|
|
20230630,105800,255160907,951,951,951,951,184
|
|
20230630,105700,254985923,951,951,951,951,482
|
|
20230630,105600,254527541,952,949,952,949,1825
|
|
20230630,105500,252790816,950,952,952,950,10184
|
|
20230630,105400,243114834,952,954,954,952,199
|
|
20230630,105300,242925108,954,955,956,954,170
|
|
20230630,105200,242762881,951,954,954,951,5127
|
|
20230630,105100,237883873,954,952,954,952,3248
|
|
20230630,105000,234791509,953,950,953,950,236
|
|
20230630,104900,234566890,950,951,951,950,319
|
|
20230630,104800,234263522,953,952,953,951,2297
|
|
20230630,104700,232075883,953,953,953,952,3587
|
|
20230630,104600,228657630,953,953,953,953,0
|
|
20230630,104500,228657630,953,953,953,953,1004
|
|
20230630,104400,227700818,952,953,953,952,158
|
|
20230630,104300,227550260,953,953,953,953,0
|
|
20230630,104200,227550260,953,952,953,952,211
|
|
20230630,104100,227349178,953,954,954,953,3102
|
|
20230630,104000,224392971,954,954,954,954,6
|
|
20230630,103900,224387247,954,952,954,952,302
|
|
20230630,103800,224099493,953,957,957,953,3261
|
|
20230630,103700,220990376,957,957,957,957,1
|
|
20230630,103600,220989419,955,956,956,955,6
|
|
20230630,103500,220983688,956,954,956,954,19
|
|
20230630,103400,220965560,952,954,954,952,344
|
|
20230630,103300,220637721,955,956,956,955,143
|
|
20230630,103200,220501109,956,956,957,955,479
|
|
20230630,103100,220043020,956,956,956,956,27
|
|
20230630,103000,220017208,956,956,956,956,703
|
|
20230630,102900,219345140,956,956,956,956,51
|
|
20230630,102800,219296384,956,954,956,954,114
|
|
20230630,102700,219187500,953,954,954,952,1287
|
|
20230630,102600,217961946,955,954,959,954,317
|
|
20230630,102500,217659205,954,954,954,954,0
|
|
20230630,102400,217659205,954,955,955,954,392
|
|
20230630,102300,217284847,955,955,955,955,0
|
|
20230630,102200,217284847,955,957,958,955,563
|
|
20230630,102100,216746824,958,958,958,958,608
|
|
20230630,102000,216164360,958,958,958,958,386
|
|
20230630,101900,215794572,958,959,959,958,3159
|
|
20230630,101800,212768249,959,960,960,959,202
|
|
20230630,101700,212574330,960,960,960,960,0
|
|
20230630,101600,212574330,960,960,960,960,0
|
|
20230630,101500,212574330,960,960,960,960,0
|
|
20230630,101400,212574330,960,962,962,960,3
|
|
20230630,101300,212571447,958,958,958,958,0
|
|
20230630,101200,212571447,958,959,959,958,13500
|
|
20230630,101100,199635967,959,959,959,959,500
|
|
20230630,101000,199156467,958,960,960,955,3130
|
|
20230630,100900,196156576,960,966,966,960,3599
|
|
20230630,100800,192701195,969,969,969,968,83
|
|
20230630,100700,192620776,970,970,970,970,0
|
|
20230630,100600,192620776,970,970,972,970,1560
|
|
20230630,100500,191107573,970,970,970,970,257
|
|
20230630,100400,190858283,970,970,970,970,295
|
|
20230630,100300,190572133,973,973,973,973,1700
|
|
20230630,100200,188918033,973,973,973,973,9
|
|
20230630,100100,188909276,973,970,973,970,29
|
|
20230630,100000,188881074,970,972,973,970,10
|
|
20230630,095900,188871360,971,971,971,971,125
|
|
20230630,095800,188749985,971,970,971,970,2
|
|
20230630,095700,188748044,967,967,967,967,1
|
|
20230630,095600,188747077,976,976,976,976,0
|
|
20230630,095500,188747077,976,974,976,974,2500
|
|
20230630,095400,186309285,976,971,976,971,1000
|
|
20230630,095300,185335767,975,974,975,972,1036
|
|
20230630,095200,184327209,975,970,975,965,5008
|
|
20230630,095100,179453783,973,974,975,973,1100
|
|
20230630,095000,178381587,976,975,976,975,1509
|
|
20230630,094900,176910311,968,973,973,968,1725
|
|
20230630,094800,175234273,973,975,975,973,8438
|
|
20230630,094700,167015891,975,967,975,967,6011
|
|
20230630,094600,161163698,966,963,967,963,8809
|
|
20230630,094500,152672875,961,959,961,959,9919
|
|
20230630,094400,143150655,957,950,957,950,17578
|
|
20230630,094300,126396715,949,946,950,945,8319
|
|
20230630,094200,118528059,945,946,946,945,3000
|
|
20230630,094100,115692994,945,949,949,945,2084
|
|
20230630,094000,113718734,945,946,946,945,1821
|
|
20230630,093900,111997311,945,945,945,945,1300
|
|
20230630,093800,110768811,950,950,951,945,3273
|
|
20230630,093700,107664026,950,950,950,950,3254
|
|
20230630,093600,104572726,960,951,960,950,1005
|
|
20230630,093500,103617915,950,957,957,950,4636
|
|
20230630,093400,99202155,962,962,962,962,12
|
|
20230630,093300,99190611,951,956,959,950,13081
|
|
20230630,093200,86749936,956,956,956,956,1654
|
|
20230630,093100,85168712,956,958,958,956,1556
|
|
20230630,093000,83680993,958,962,962,958,2040
|
|
20230630,092900,81725448,962,962,962,962,1
|
|
20230630,092800,81724486,963,963,964,958,1005
|
|
20230630,092700,80755739,963,963,963,963,0
|
|
20230630,092600,80755739,963,964,964,963,113
|
|
20230630,092500,80646820,963,955,963,955,22826
|
|
20230630,092400,58705654,955,963,963,954,21299
|
|
20230630,092300,38328730,963,965,965,963,313
|
|
20230630,092200,38027293,966,966,966,966,1
|
|
20230630,092100,38026327,966,967,967,966,2501
|
|
20230630,092000,35609989,967,967,967,967,1875
|
|
20230630,091900,33796864,967,970,970,967,5702
|
|
20230630,091800,28276875,971,972,972,971,230
|
|
20230630,091700,28053340,973,973,973,973,0
|
|
20230630,091600,28053340,973,974,974,973,468
|
|
20230630,091500,27597966,974,979,979,974,122
|
|
20230630,091400,27479037,976,975,976,974,92
|
|
20230630,091300,27389257,980,979,980,979,1850
|
|
20230630,091200,25576297,980,974,980,974,524
|
|
20230630,091100,25063048,974,974,978,974,667
|
|
20230630,091000,24411094,973,973,973,973,0
|
|
20230630,090900,24411094,973,972,973,972,501
|
|
20230630,090800,23923771,967,969,969,967,1000
|
|
20230630,090700,22955740,969,971,971,969,2000
|
|
20230630,090600,21015588,973,973,973,973,321
|
|
20230630,090500,20703255,973,981,981,956,14123
|
|
20230630,090400,7039870,980,979,980,979,2985
|
|
20230630,090300,4116725,980,980,980,980,1424
|
|
20230630,090200,2721205,980,976,980,976,279
|
|
20230630,090100,2448097,968,977,980,968,1600
|
|
20230630,090000,884392,969,968,969,968,913
|