598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185500,1072172716,430,430,430,430,108457
|
|
20230630,185400,1072172716,430,430,430,430,0
|
|
20230630,185300,1072172716,430,430,430,430,0
|
|
20230630,185200,1072172716,430,430,430,430,0
|
|
20230630,185100,1072172716,430,430,430,430,0
|
|
20230630,185000,1072172716,430,430,430,430,0
|
|
20230630,184900,1072172716,430,430,430,430,0
|
|
20230630,184800,1072172716,430,430,430,430,0
|
|
20230630,184700,1072172716,430,430,430,430,0
|
|
20230630,184600,1072172716,430,430,430,430,0
|
|
20230630,184500,1072172716,430,430,430,430,0
|
|
20230630,184400,1072172716,430,430,430,430,0
|
|
20230630,184300,1072172716,430,430,430,430,0
|
|
20230630,184200,1072172716,430,430,430,430,0
|
|
20230630,184100,1072172716,430,430,430,430,0
|
|
20230630,184000,1072172716,430,430,430,430,0
|
|
20230630,183900,1072172716,430,430,430,430,0
|
|
20230630,183800,1072172716,430,430,430,430,0
|
|
20230630,183700,1072172716,430,430,430,430,0
|
|
20230630,183600,1072172716,430,430,430,430,0
|
|
20230630,183500,1072172716,430,430,430,430,0
|
|
20230630,183400,1072172716,430,430,430,430,0
|
|
20230630,183300,1072172716,430,430,430,430,0
|
|
20230630,183200,1072172716,430,430,430,430,0
|
|
20230630,183100,1072172716,430,430,430,430,0
|
|
20230630,183000,1072172716,430,430,430,430,0
|
|
20230630,182900,1072172716,430,430,430,430,0
|
|
20230630,182800,1072172716,430,430,430,430,0
|
|
20230630,182700,1072172716,430,430,430,430,0
|
|
20230630,182600,1072172716,430,430,430,430,0
|
|
20230630,182500,1072172716,430,430,430,430,108457
|
|
20230630,182400,1072172716,430,430,430,430,0
|
|
20230630,182300,1072172716,430,430,430,430,0
|
|
20230630,182200,1072172716,430,430,430,430,0
|
|
20230630,182100,1072172716,430,430,430,430,0
|
|
20230630,182000,1072172716,430,430,430,430,0
|
|
20230630,181900,1072172716,430,430,430,430,0
|
|
20230630,181800,1072172716,430,430,430,430,0
|
|
20230630,181700,1072172716,430,430,430,430,0
|
|
20230630,181600,1072172716,430,430,430,430,0
|
|
20230630,181500,1072172716,430,430,430,430,0
|
|
20230630,181400,1072172716,430,430,430,430,0
|
|
20230630,181300,1072172716,430,430,430,430,0
|
|
20230630,181200,1072172716,430,430,430,430,0
|
|
20230630,181100,1072172716,430,430,430,430,0
|
|
20230630,181000,1072172716,430,430,430,430,0
|
|
20230630,180900,1072172716,430,430,430,430,0
|
|
20230630,180800,1072172716,430,430,430,430,0
|
|
20230630,180700,1072172716,430,430,430,430,0
|
|
20230630,180600,1072172716,430,430,430,430,0
|
|
20230630,180500,1072172716,430,430,430,430,0
|
|
20230630,180400,1072172716,430,430,430,430,0
|
|
20230630,180300,1072172716,430,430,430,430,0
|
|
20230630,180200,1072172716,430,430,430,430,0
|
|
20230630,180100,1072172716,430,430,430,430,0
|
|
20230630,180000,1072172716,430,430,430,430,0
|
|
20230630,175900,1072172716,430,430,430,430,0
|
|
20230630,175800,1072172716,430,430,430,430,0
|
|
20230630,175700,1072172716,430,430,430,430,0
|
|
20230630,175600,1072172716,430,430,430,430,0
|
|
20230630,175500,1072172716,430,430,430,430,108457
|
|
20230630,175400,1072172716,430,430,430,430,0
|
|
20230630,175300,1072172716,430,430,430,430,0
|
|
20230630,175200,1072172716,430,430,430,430,0
|
|
20230630,175100,1072172716,430,430,430,430,0
|
|
20230630,175000,1072172716,430,430,430,430,0
|
|
20230630,174900,1072172716,430,430,430,430,0
|
|
20230630,174800,1072172716,430,430,430,430,0
|
|
20230630,174700,1072172716,430,430,430,430,0
|
|
20230630,174600,1072172716,430,430,430,430,0
|
|
20230630,174500,1072172716,430,430,430,430,0
|
|
20230630,174400,1072172716,430,430,430,430,0
|
|
20230630,174300,1072172716,430,430,430,430,0
|
|
20230630,174200,1072172716,430,430,430,430,0
|
|
20230630,174100,1072172716,430,430,430,430,0
|
|
20230630,174000,1072172716,430,430,430,430,0
|
|
20230630,173900,1072172716,430,430,430,430,0
|
|
20230630,173800,1072172716,430,430,430,430,0
|
|
20230630,173700,1072172716,430,430,430,430,0
|
|
20230630,173600,1072172716,430,430,430,430,0
|
|
20230630,173500,1072172716,430,430,430,430,0
|
|
20230630,173400,1072172716,430,430,430,430,0
|
|
20230630,173300,1072172716,430,430,430,430,0
|
|
20230630,173200,1072172716,430,430,430,430,0
|
|
20230630,173100,1072172716,430,430,430,430,0
|
|
20230630,173000,1072172716,430,430,430,430,0
|
|
20230630,172900,1072172716,430,430,430,430,0
|
|
20230630,172800,1072172716,430,430,430,430,0
|
|
20230630,172700,1072172716,430,430,430,430,0
|
|
20230630,172600,1072172716,430,430,430,430,0
|
|
20230630,172500,1072172716,430,430,430,430,108457
|
|
20230630,172400,1072172716,430,430,430,430,0
|
|
20230630,172300,1072172716,430,430,430,430,0
|
|
20230630,172200,1072172716,430,430,430,430,0
|
|
20230630,172100,1072172716,430,430,430,430,0
|
|
20230630,172000,1072172716,430,430,430,430,0
|
|
20230630,171900,1072172716,430,430,430,430,0
|
|
20230630,171800,1072172716,430,430,430,430,0
|
|
20230630,171700,1072172716,430,430,430,430,0
|
|
20230630,171600,1072172716,430,430,430,430,0
|
|
20230630,171500,1072172716,430,430,430,430,0
|
|
20230630,171400,1072172716,430,430,430,430,0
|
|
20230630,171300,1072172716,430,430,430,430,0
|
|
20230630,171200,1072172716,430,430,430,430,0
|
|
20230630,171100,1072172716,430,430,430,430,0
|
|
20230630,171000,1072172716,430,430,430,430,0
|
|
20230630,170900,1072172716,430,430,430,430,0
|
|
20230630,170800,1072172716,430,430,430,430,0
|
|
20230630,170700,1072172716,430,430,430,430,0
|
|
20230630,170600,1072172716,430,430,430,430,0
|
|
20230630,170500,1072172716,430,430,430,430,0
|
|
20230630,170400,1072172716,430,430,430,430,0
|
|
20230630,170300,1072172716,430,430,430,430,0
|
|
20230630,170200,1072172716,430,430,430,430,0
|
|
20230630,170100,1072172716,430,430,430,430,0
|
|
20230630,170000,1072172716,430,430,430,430,0
|
|
20230630,165900,1072172716,430,430,430,430,0
|
|
20230630,165800,1072172716,430,430,430,430,0
|
|
20230630,165700,1072172716,430,430,430,430,0
|
|
20230630,165600,1072172716,430,430,430,430,0
|
|
20230630,165500,1072172716,430,430,430,430,108457
|
|
20230630,165400,1072172716,430,430,430,430,0
|
|
20230630,165300,1072172716,430,430,430,430,0
|
|
20230630,165200,1072172716,430,430,430,430,0
|
|
20230630,165100,1072172716,430,430,430,430,0
|
|
20230630,165000,1072172716,430,430,430,430,0
|
|
20230630,164900,1072172716,430,430,430,430,0
|
|
20230630,164800,1072172716,430,430,430,430,0
|
|
20230630,164700,1072172716,430,430,430,430,0
|
|
20230630,164600,1072172716,430,430,430,430,0
|
|
20230630,164500,1072172716,430,430,430,430,0
|
|
20230630,164400,1072172716,430,430,430,430,0
|
|
20230630,164300,1072172716,430,430,430,430,0
|
|
20230630,164200,1072172716,430,430,430,430,0
|
|
20230630,164100,1072172716,430,430,430,430,0
|
|
20230630,164000,1072172716,430,430,430,430,0
|
|
20230630,163900,1072172716,430,430,430,430,0
|
|
20230630,163800,1072172716,430,430,430,430,0
|
|
20230630,163700,1072172716,430,430,430,430,0
|
|
20230630,163600,1072172716,430,430,430,430,0
|
|
20230630,163500,1072172716,430,430,430,430,0
|
|
20230630,163400,1072172716,430,430,430,430,0
|
|
20230630,163300,1072172716,430,430,430,430,0
|
|
20230630,163200,1072172716,430,430,430,430,0
|
|
20230630,163100,1072172716,430,430,430,430,0
|
|
20230630,163000,1072172716,430,430,430,430,0
|
|
20230630,162900,1072172716,430,430,430,430,0
|
|
20230630,162800,1072172716,430,430,430,430,0
|
|
20230630,162700,1072172716,430,430,430,430,0
|
|
20230630,162600,1072172716,430,430,430,430,0
|
|
20230630,162500,1072172716,430,430,430,430,108457
|
|
20230630,162400,1072172716,430,430,430,430,0
|
|
20230630,162300,1072172716,430,430,430,430,0
|
|
20230630,162200,1072172716,430,430,430,430,0
|
|
20230630,162100,1072172716,430,430,430,430,0
|
|
20230630,162000,1072172716,430,430,430,430,0
|
|
20230630,161900,1072172716,430,430,430,430,0
|
|
20230630,161800,1072172716,430,430,430,430,0
|
|
20230630,161700,1072172716,430,430,430,430,0
|
|
20230630,161600,1072172716,430,430,430,430,0
|
|
20230630,161500,1072172716,430,430,430,430,0
|
|
20230630,161400,1072172716,430,430,430,430,0
|
|
20230630,161300,1072172716,430,430,430,430,0
|
|
20230630,161200,1072172716,430,430,430,430,0
|
|
20230630,161100,1072172716,430,430,430,430,0
|
|
20230630,161000,1072172716,430,430,430,430,0
|
|
20230630,160900,1072172716,430,430,430,430,0
|
|
20230630,160800,1072172716,430,430,430,430,0
|
|
20230630,160700,1072172716,430,430,430,430,0
|
|
20230630,160600,1072172716,430,430,430,430,0
|
|
20230630,160500,1072172716,430,430,430,430,0
|
|
20230630,160400,1072172716,430,430,430,430,0
|
|
20230630,160300,1072172716,430,430,430,430,0
|
|
20230630,160200,1072172716,430,430,430,430,0
|
|
20230630,160100,1072172716,430,430,430,430,0
|
|
20230630,160000,1072172716,430,430,430,430,0
|
|
20230630,155900,1072172716,430,430,430,430,0
|
|
20230630,155800,1072172716,430,430,430,430,0
|
|
20230630,155700,1072172716,430,430,430,430,0
|
|
20230630,155600,1072172716,430,430,430,430,0
|
|
20230630,155500,1072172716,430,430,430,430,108457
|
|
20230630,155400,1072172716,430,430,430,430,0
|
|
20230630,155300,1072172716,430,430,430,430,0
|
|
20230630,155200,1072172716,430,430,430,430,0
|
|
20230630,155100,1072172716,430,430,430,430,0
|
|
20230630,155000,1072172716,430,430,430,430,0
|
|
20230630,154900,1072172716,430,430,430,430,0
|
|
20230630,154800,1072172716,430,430,430,430,0
|
|
20230630,154700,1072172716,430,430,430,430,0
|
|
20230630,154600,1072172716,430,430,430,430,0
|
|
20230630,154500,1072172716,430,430,430,430,0
|
|
20230630,154400,1072172716,430,430,430,430,0
|
|
20230630,154300,1072172716,430,430,430,430,0
|
|
20230630,154200,1072172716,430,430,430,430,0
|
|
20230630,154100,1072172716,430,430,430,430,0
|
|
20230630,154000,1072172716,430,430,430,430,0
|
|
20230630,153900,1072172716,430,430,430,430,0
|
|
20230630,153800,1072172716,430,430,430,430,0
|
|
20230630,153700,1072172716,430,430,430,430,0
|
|
20230630,153600,1072172716,430,430,430,430,0
|
|
20230630,153500,1072172716,430,430,430,430,0
|
|
20230630,153400,1072172716,430,430,430,430,0
|
|
20230630,153300,1072172716,430,430,430,430,0
|
|
20230630,153200,1072172716,430,430,430,430,0
|
|
20230630,153100,1072172716,430,430,430,430,0
|
|
20230630,153000,1072172716,430,430,430,430,108457
|
|
20230630,152900,1025536206,434,434,434,434,0
|
|
20230630,152800,1025536206,434,434,434,434,0
|
|
20230630,152700,1025536206,434,434,434,434,0
|
|
20230630,152600,1025536206,434,434,434,434,0
|
|
20230630,152500,1025536206,434,434,434,434,0
|
|
20230630,152400,1025536206,434,434,434,434,0
|
|
20230630,152300,1025536206,434,434,434,434,0
|
|
20230630,152200,1025536206,434,434,434,434,0
|
|
20230630,152100,1025536206,434,434,434,434,0
|
|
20230630,152000,1025536206,434,434,434,434,0
|
|
20230630,151900,1025536206,434,434,434,431,27184
|
|
20230630,151800,1013773518,431,434,434,431,2475
|
|
20230630,151700,1012701218,433,433,433,433,917
|
|
20230630,151600,1012304157,432,433,434,432,90
|
|
20230630,151500,1012265178,433,433,434,432,5760
|
|
20230630,151400,1009775886,434,434,434,433,20
|
|
20230630,151300,1009767215,434,432,434,432,711
|
|
20230630,151200,1009459891,432,432,432,432,1
|
|
20230630,151100,1009459459,433,432,434,431,265
|
|
20230630,151000,1009344717,434,432,434,430,20
|
|
20230630,150900,1009336085,434,433,434,430,7064
|
|
20230630,150800,1006277774,433,431,433,430,13366
|
|
20230630,150700,1000516985,433,433,433,433,53
|
|
20230630,150600,1000494036,431,431,431,431,301
|
|
20230630,150500,1000364305,431,432,433,431,3324
|
|
20230630,150400,998928529,433,433,433,433,0
|
|
20230630,150300,998928529,433,431,433,431,3001
|
|
20230630,150200,997635096,433,433,433,433,1
|
|
20230630,150100,997634663,433,433,433,431,10633
|
|
20230630,150000,993035826,433,433,433,433,100
|
|
20230630,145900,992992526,431,431,431,431,0
|
|
20230630,145800,992992526,431,432,432,431,308
|
|
20230630,145700,992859473,432,434,434,432,3052
|
|
20230630,145600,991537681,433,433,433,433,5278
|
|
20230630,145500,989252307,432,432,432,432,0
|
|
20230630,145400,989252307,432,433,433,432,10001
|
|
20230630,145300,984931874,433,432,433,432,3512
|
|
20230630,145200,983414679,433,432,433,432,2579
|
|
20230630,145100,982300550,433,433,433,433,0
|
|
20230630,145000,982300550,433,433,433,433,1
|
|
20230630,144900,982300117,432,432,433,432,5420
|
|
20230630,144800,979958667,432,432,433,432,1839
|
|
20230630,144700,979164218,433,433,433,433,0
|
|
20230630,144600,979164218,433,434,434,433,2063
|
|
20230630,144500,978270929,434,433,434,433,114
|
|
20230630,144400,978221565,433,433,433,433,762
|
|
20230630,144300,977891619,433,433,434,433,1786
|
|
20230630,144200,977118279,433,434,434,433,24
|
|
20230630,144100,977107879,434,433,434,433,453
|
|
20230630,144000,976911729,433,433,433,433,0
|
|
20230630,143900,976911729,433,432,433,432,1501
|
|
20230630,143800,976263296,433,432,433,432,2
|
|
20230630,143700,976262431,432,433,434,432,583
|
|
20230630,143600,976010340,432,433,434,432,11062
|
|
20230630,143500,971209627,433,433,434,433,4205
|
|
20230630,143400,969388861,433,433,434,433,674
|
|
20230630,143300,969096968,434,434,434,433,2726
|
|
20230630,143200,967914089,435,434,435,434,236
|
|
20230630,143100,967811433,435,435,435,435,4
|
|
20230630,143000,967809693,434,434,434,434,297
|
|
20230630,142900,967680795,434,435,435,433,128
|
|
20230630,142800,967625286,435,432,435,432,22005
|
|
20230630,142700,958109978,432,432,432,432,4
|
|
20230630,142600,958108250,431,431,431,431,59
|
|
20230630,142500,958082821,432,432,432,432,0
|
|
20230630,142400,958082821,432,432,432,431,227
|
|
20230630,142300,957984982,432,432,433,432,6001
|
|
20230630,142200,955392549,432,432,432,432,117
|
|
20230630,142100,955342005,432,432,432,432,200
|
|
20230630,142000,955255605,432,432,432,432,0
|
|
20230630,141900,955255605,432,430,432,430,7874
|
|
20230630,141800,951869764,430,432,432,430,611
|
|
20230630,141700,951607012,430,430,432,430,1546
|
|
20230630,141600,950942228,432,432,432,432,0
|
|
20230630,141500,950942228,432,432,432,432,0
|
|
20230630,141400,950942228,432,432,432,432,1
|
|
20230630,141300,950941796,431,431,431,431,111
|
|
20230630,141200,950893955,431,431,431,431,881
|
|
20230630,141100,950514244,431,432,432,431,524
|
|
20230630,141000,950288376,432,432,432,432,1679
|
|
20230630,140900,949563048,432,432,433,432,1156
|
|
20230630,140800,949062856,432,432,432,432,1497
|
|
20230630,140700,948416152,431,432,432,431,5090
|
|
20230630,140600,946217453,432,431,432,431,1839
|
|
20230630,140500,945424732,431,431,431,431,1337
|
|
20230630,140400,944848485,431,431,432,430,1075
|
|
20230630,140300,944386186,428,431,431,428,10000
|
|
20230630,140200,940095389,432,432,432,432,0
|
|
20230630,140100,940095389,432,432,432,432,0
|
|
20230630,140000,940095389,432,432,432,432,10
|
|
20230630,135900,940091069,432,433,433,431,5
|
|
20230630,135800,940088908,432,433,433,432,687
|
|
20230630,135700,939791463,433,433,433,433,0
|
|
20230630,135600,939791463,433,431,433,431,11
|
|
20230630,135500,939786702,433,431,433,431,12
|
|
20230630,135400,939781515,433,430,433,430,106
|
|
20230630,135300,939735714,431,431,431,429,9
|
|
20230630,135200,939731840,429,432,432,429,3551
|
|
20230630,135100,938204911,433,433,433,433,0
|
|
20230630,135000,938204911,433,433,433,432,15
|
|
20230630,134900,938198421,433,430,433,430,12
|
|
20230630,134800,938193241,430,432,432,430,110
|
|
20230630,134700,938145749,433,434,434,433,6
|
|
20230630,134600,938143146,435,435,435,435,0
|
|
20230630,134500,938143146,435,435,435,435,17
|
|
20230630,134400,938135751,436,436,436,436,18
|
|
20230630,134300,938127903,436,436,437,435,10025
|
|
20230630,134200,933757045,435,431,435,431,10032
|
|
20230630,134100,929396380,431,431,431,431,1
|
|
20230630,134000,929395949,429,429,429,429,0
|
|
20230630,133900,929395949,429,429,429,429,0
|
|
20230630,133800,929395949,429,430,430,429,22618
|
|
20230630,133700,919690672,430,431,431,430,6154
|
|
20230630,133600,917044105,431,431,431,431,3
|
|
20230630,133500,917042812,431,431,431,431,53
|
|
20230630,133400,917019969,432,433,433,432,3
|
|
20230630,133300,917018672,431,431,431,431,0
|
|
20230630,133200,917018672,431,430,431,430,237
|
|
20230630,133100,916916757,430,430,430,430,1
|
|
20230630,133000,916916327,434,434,434,431,10600
|
|
20230630,132900,912346677,431,431,432,431,321
|
|
20230630,132800,912208226,432,433,433,431,36543
|
|
20230630,132700,896426837,433,433,433,433,317
|
|
20230630,132600,896289576,433,433,433,433,3211
|
|
20230630,132500,894899213,433,434,435,432,5265
|
|
20230630,132400,892619587,434,434,434,434,1
|
|
20230630,132300,892619153,433,434,434,433,4
|
|
20230630,132200,892617419,434,434,434,434,40
|
|
20230630,132100,892600059,434,434,434,433,6398
|
|
20230630,132000,889825327,435,434,435,434,107
|
|
20230630,131900,889778881,434,435,435,434,4005
|
|
20230630,131800,888037721,434,434,435,434,1111
|
|
20230630,131700,887555546,435,434,435,434,8
|
|
20230630,131600,887552070,435,433,435,433,106
|
|
20230630,131500,887506168,435,434,435,434,131
|
|
20230630,131400,887449313,435,434,435,434,116
|
|
20230630,131300,887398955,434,434,434,433,260
|
|
20230630,131200,887286243,435,433,435,433,65
|
|
20230630,131100,887258029,433,433,434,433,3446
|
|
20230630,131000,885764969,434,434,434,434,133
|
|
20230630,130900,885707247,434,434,434,434,36
|
|
20230630,130800,885691623,435,434,435,434,845
|
|
20230630,130700,885324892,434,434,434,434,102
|
|
20230630,130600,885280624,434,433,434,433,197
|
|
20230630,130500,885195226,432,432,432,432,0
|
|
20230630,130400,885195226,432,435,435,432,2492
|
|
20230630,130300,884117280,436,434,436,434,403
|
|
20230630,130200,883941576,436,436,436,435,4
|
|
20230630,130100,883939834,435,437,437,435,112
|
|
20230630,130000,883890912,437,437,438,437,312
|
|
20230630,125900,883754561,438,435,440,434,19299
|
|
20230630,125800,875306190,435,436,436,435,233
|
|
20230630,125700,875204603,437,438,438,437,10313
|
|
20230630,125600,870687631,439,439,439,436,6760
|
|
20230630,125500,867726809,439,433,440,433,22648
|
|
20230630,125400,857817452,433,433,433,433,2
|
|
20230630,125300,857816586,432,432,432,432,525
|
|
20230630,125200,857589786,432,432,432,432,537
|
|
20230630,125100,857357802,432,433,433,432,26431
|
|
20230630,125000,845938371,434,433,434,433,114
|
|
20230630,124900,845888903,434,434,434,434,1
|
|
20230630,124800,845888469,434,434,434,434,2
|
|
20230630,124700,845887601,433,434,434,433,593
|
|
20230630,124600,845630831,434,434,434,434,145
|
|
20230630,124500,845567901,434,434,434,434,31
|
|
20230630,124400,845554447,433,433,433,433,202
|
|
20230630,124300,845466981,434,434,434,434,1
|
|
20230630,124200,845466547,434,434,434,434,69
|
|
20230630,124100,845436601,435,434,435,434,4
|
|
20230630,124000,845434864,435,434,435,434,202
|
|
20230630,123900,845347195,434,435,435,434,609
|
|
20230630,123800,845082880,435,434,435,434,12
|
|
20230630,123700,845077671,434,435,435,433,303
|
|
20230630,123600,844946169,435,433,435,433,4
|
|
20230630,123500,844944433,432,434,435,432,2987
|
|
20230630,123400,843653822,433,434,434,433,1001
|
|
20230630,123300,843220388,433,434,436,433,597
|
|
20230630,123200,842960464,435,436,436,433,255
|
|
20230630,123100,842849532,436,433,436,433,3030
|
|
20230630,123000,841533829,433,432,433,432,359
|
|
20230630,122900,841378739,432,432,432,432,2
|
|
20230630,122800,841377875,431,431,431,431,12
|
|
20230630,122700,841372703,432,432,432,431,1201
|
|
20230630,122600,840854446,433,432,433,432,63
|
|
20230630,122500,840827229,432,432,432,432,249
|
|
20230630,122400,840719661,432,432,432,432,3002
|
|
20230630,122300,839422797,433,433,433,431,629
|
|
20230630,122200,839150486,433,432,433,431,795
|
|
20230630,122100,838807599,432,432,433,432,145
|
|
20230630,122000,838744827,432,432,433,432,198
|
|
20230630,121900,838659221,433,433,433,433,0
|
|
20230630,121800,838659221,433,433,433,433,0
|
|
20230630,121700,838659221,433,433,433,433,2
|
|
20230630,121600,838658355,433,433,433,433,1
|
|
20230630,121500,838657922,433,433,433,433,0
|
|
20230630,121400,838657922,433,433,433,433,2
|
|
20230630,121300,838657056,433,433,433,433,0
|
|
20230630,121200,838657056,433,433,433,433,0
|
|
20230630,121100,838657056,433,432,433,429,3012
|
|
20230630,121000,837362164,432,432,432,432,104
|
|
20230630,120900,837317236,430,430,430,430,9
|
|
20230630,120800,837313366,430,430,430,430,99
|
|
20230630,120700,837270796,432,432,432,432,1
|
|
20230630,120600,837270364,429,430,432,429,1194
|
|
20230630,120500,836757878,429,430,432,429,7987
|
|
20230630,120400,833328328,432,432,432,432,0
|
|
20230630,120300,833328328,432,432,432,432,0
|
|
20230630,120200,833328328,432,431,432,430,2233
|
|
20230630,120100,832367570,432,432,432,432,0
|
|
20230630,120000,832367570,432,432,432,432,1
|
|
20230630,115900,832367138,431,431,431,431,1
|
|
20230630,115800,832366707,432,431,432,431,101
|
|
20230630,115700,832323175,431,431,431,431,10
|
|
20230630,115600,832318865,432,432,432,432,0
|
|
20230630,115500,832318865,432,432,432,432,0
|
|
20230630,115400,832318865,432,432,432,432,1
|
|
20230630,115300,832318433,432,432,432,432,1
|
|
20230630,115200,832318001,431,431,431,431,1042
|
|
20230630,115100,831868899,432,432,432,432,78
|
|
20230630,115000,831835203,433,433,433,433,2315
|
|
20230630,114900,830832808,433,433,433,433,201
|
|
20230630,114800,830745775,433,433,433,433,0
|
|
20230630,114700,830745775,433,431,433,431,288
|
|
20230630,114600,830621073,433,433,433,433,2
|
|
20230630,114500,830620207,433,433,433,433,1
|
|
20230630,114400,830619774,434,432,434,432,3
|
|
20230630,114300,830618476,432,432,432,431,3863
|
|
20230630,114200,828953521,431,431,431,431,1329
|
|
20230630,114100,828380722,432,432,432,432,2
|
|
20230630,114000,828379858,432,432,432,432,1
|
|
20230630,113900,828379426,432,431,432,431,1085
|
|
20230630,113800,827911790,431,431,431,431,100
|
|
20230630,113700,827868690,432,432,432,432,1
|
|
20230630,113600,827868258,432,434,434,431,7602
|
|
20230630,113500,824573716,434,432,434,432,401
|
|
20230630,113400,824400122,432,432,432,431,441
|
|
20230630,113300,824210047,433,431,433,431,554
|
|
20230630,113200,823971258,430,430,430,430,273
|
|
20230630,113100,823853868,430,430,430,430,1
|
|
20230630,113000,823853438,429,431,431,429,940
|
|
20230630,112900,823449238,430,430,430,430,1062
|
|
20230630,112800,822992578,430,430,430,430,1
|
|
20230630,112700,822992148,430,430,430,428,929
|
|
20230630,112600,822594529,430,430,430,430,1
|
|
20230630,112500,822594099,430,429,430,428,131
|
|
20230630,112400,822537848,430,429,430,427,938
|
|
20230630,112300,822134747,430,428,430,427,28656
|
|
20230630,112200,809870039,429,430,430,428,1056
|
|
20230630,112100,809417857,430,429,430,428,3024
|
|
20230630,112000,808120560,429,427,429,427,779
|
|
20230630,111900,807787925,429,427,429,427,3
|
|
20230630,111800,807786640,431,430,431,427,25191
|
|
20230630,111700,797024665,431,431,431,430,319
|
|
20230630,111600,796887483,431,429,431,429,10
|
|
20230630,111500,796883177,431,431,431,431,945
|
|
20230630,111400,796475882,430,430,431,430,2152
|
|
20230630,111300,795550521,430,437,437,430,8879
|
|
20230630,111200,791720674,437,428,439,428,141536
|
|
20230630,111100,730033714,428,428,428,428,0
|
|
20230630,111000,730033714,428,428,428,428,588
|
|
20230630,110900,729782050,429,428,429,428,31
|
|
20230630,110800,729768781,426,427,429,426,65
|
|
20230630,110700,729741038,429,427,429,426,3004
|
|
20230630,110600,728458306,428,428,428,428,0
|
|
20230630,110500,728458306,428,428,428,428,42
|
|
20230630,110400,728440330,428,426,428,426,3877
|
|
20230630,110300,726788726,428,428,428,428,0
|
|
20230630,110200,726788726,428,426,428,425,14598
|
|
20230630,110100,720583618,428,428,429,428,17
|
|
20230630,110000,720576341,429,429,429,429,3
|
|
20230630,105900,720575054,429,426,429,425,51076
|
|
20230630,105800,698867055,426,427,427,426,7600
|
|
20230630,105700,695629078,426,426,426,426,0
|
|
20230630,105600,695629078,426,426,426,426,0
|
|
20230630,105500,695629078,426,428,428,426,11207
|
|
20230630,105400,690852175,429,428,429,428,140
|
|
20230630,105300,690792215,429,429,429,429,0
|
|
20230630,105200,690792215,429,428,429,428,2
|
|
20230630,105100,690791358,427,428,428,427,967
|
|
20230630,105000,690378435,429,429,429,428,566
|
|
20230630,104900,690135677,428,428,429,428,1343
|
|
20230630,104800,689559967,429,429,430,429,1005
|
|
20230630,104700,689128821,429,428,429,428,65
|
|
20230630,104600,689100939,428,428,428,428,12683
|
|
20230630,104500,683672615,428,426,428,426,106
|
|
20230630,104400,683627361,427,427,427,427,0
|
|
20230630,104300,683627361,427,427,427,427,10
|
|
20230630,104200,683623091,427,427,427,427,40
|
|
20230630,104100,683606011,427,427,427,426,525
|
|
20230630,104000,683382301,428,428,428,428,100
|
|
20230630,103900,683339501,428,428,428,428,1
|
|
20230630,103800,683339073,426,428,428,426,9050
|
|
20230630,103700,679482392,427,428,428,427,215
|
|
20230630,103600,679390489,428,427,428,427,3197
|
|
20230630,103500,678025270,428,427,428,427,25001
|
|
20230630,103400,667349842,426,427,427,426,7878
|
|
20230630,103300,663987981,429,428,429,428,588
|
|
20230630,103200,663735829,429,429,429,429,18
|
|
20230630,103100,663728107,428,429,429,427,1939
|
|
20230630,103000,662898014,429,429,429,429,989
|
|
20230630,102900,662473733,429,429,429,429,0
|
|
20230630,102800,662473733,429,429,429,429,0
|
|
20230630,102700,662473733,429,429,429,429,13
|
|
20230630,102600,662468156,430,429,430,429,2540
|
|
20230630,102500,661378492,427,428,428,427,2
|
|
20230630,102400,661377637,429,428,429,428,546
|
|
20230630,102300,661143900,428,428,428,428,3
|
|
20230630,102200,661142616,429,429,429,429,0
|
|
20230630,102100,661142616,429,429,429,429,0
|
|
20230630,102000,661142616,429,428,429,428,601
|
|
20230630,101900,660885387,429,429,429,429,0
|
|
20230630,101800,660885387,429,429,429,426,4472
|
|
20230630,101700,658980018,429,429,429,426,6973
|
|
20230630,101600,656003848,429,428,429,428,525
|
|
20230630,101500,655779123,427,428,429,427,1640
|
|
20230630,101400,655077204,428,428,429,428,1501
|
|
20230630,101300,654434775,427,427,427,427,1468
|
|
20230630,101200,653807939,427,428,428,427,6301
|
|
20230630,101100,651117411,427,428,429,427,512
|
|
20230630,101000,650898265,428,427,428,427,1500
|
|
20230630,100900,650257265,427,427,427,427,1
|
|
20230630,100800,650256838,427,427,427,427,1384
|
|
20230630,100700,649665870,427,428,429,426,7503
|
|
20230630,100600,646462086,428,428,428,428,12
|
|
20230630,100500,646456950,429,429,429,429,0
|
|
20230630,100400,646456950,429,429,429,429,0
|
|
20230630,100300,646456950,429,429,429,429,15
|
|
20230630,100200,646450515,426,429,430,426,2592
|
|
20230630,100100,645341329,430,429,430,429,7
|
|
20230630,100000,645338322,429,426,430,426,130451
|
|
20230630,095900,589745702,427,427,428,427,1136
|
|
20230630,095800,589260621,428,428,428,428,20
|
|
20230630,095700,589252061,427,427,428,427,16
|
|
20230630,095600,589245216,428,427,428,427,2
|
|
20230630,095500,589244361,428,428,428,428,28
|
|
20230630,095400,589232377,428,428,428,428,300
|
|
20230630,095300,589103977,428,428,428,425,187501
|
|
20230630,095200,509280919,430,430,430,430,0
|
|
20230630,095100,509280919,430,430,431,430,589
|
|
20230630,095000,509027639,430,431,431,430,108
|
|
20230630,094900,508981195,430,428,430,428,53
|
|
20230630,094800,508958411,428,430,430,428,37674
|
|
20230630,094700,492826810,431,431,432,431,1538
|
|
20230630,094600,492162971,431,431,432,430,3962
|
|
20230630,094500,490455225,431,431,431,431,18
|
|
20230630,094400,490447467,432,432,432,432,4
|
|
20230630,094300,490445739,432,432,432,432,3062
|
|
20230630,094200,489122955,432,431,432,431,2618
|
|
20230630,094100,487992840,431,429,431,429,1014
|
|
20230630,094000,487556914,429,427,429,427,13
|
|
20230630,093900,487551361,429,427,429,427,22
|
|
20230630,093800,487541948,428,429,429,428,102
|
|
20230630,093700,487498290,429,427,429,427,565
|
|
20230630,093600,487256488,428,429,429,426,18614
|
|
20230630,093500,479314994,429,429,429,429,2
|
|
20230630,093400,479314136,429,427,429,427,4
|
|
20230630,093300,479312424,427,428,429,427,1401
|
|
20230630,093200,478712741,429,429,429,429,6
|
|
20230630,093100,478710167,429,428,429,428,28058
|
|
20230630,093000,466701303,429,429,431,428,534
|
|
20230630,092900,466472214,431,429,431,428,45557
|
|
20230630,092800,446895547,430,430,430,428,2008
|
|
20230630,092700,446034282,430,428,430,428,8031
|
|
20230630,092600,442596986,431,430,431,428,11772
|
|
20230630,092500,437541216,430,427,430,427,10755
|
|
20230630,092400,432935508,427,427,427,426,2138
|
|
20230630,092300,432023863,427,428,428,427,32527
|
|
20230630,092200,418132996,429,428,429,428,20521
|
|
20230630,092100,409350000,428,429,430,428,611
|
|
20230630,092000,409087881,430,429,430,428,9671
|
|
20230630,091900,404944653,429,430,430,428,2851
|
|
20230630,091800,403721930,428,430,430,428,23831
|
|
20230630,091700,393510695,430,429,431,429,43357
|
|
20230630,091600,374910524,431,430,431,428,11612
|
|
20230630,091500,369929236,430,430,430,428,1977
|
|
20230630,091400,369079222,430,430,431,428,12002
|
|
20230630,091300,363936329,431,430,431,428,10302
|
|
20230630,091200,359514422,429,429,431,429,5938
|
|
20230630,091100,356966692,431,429,431,424,84411
|
|
20230630,091000,320967583,427,431,431,427,95397
|
|
20230630,090900,280107808,430,431,432,430,5235
|
|
20230630,090800,277853226,431,432,433,431,2488
|
|
20230630,090700,276780566,432,431,433,431,10742
|
|
20230630,090600,272148902,431,432,433,429,81393
|
|
20230630,090500,237087759,433,431,434,431,17081
|
|
20230630,090400,229688828,431,431,435,430,14179
|
|
20230630,090300,223564860,431,435,435,428,166596
|
|
20230630,090200,151813298,435,441,442,432,104466
|
|
20230630,090100,106042591,441,441,443,440,23612
|
|
20230630,090000,95620767,443,442,445,438,216751
|