612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190900,747591470,743,743,743,743,37656
|
|
20230630,190800,747591470,743,743,743,743,0
|
|
20230630,190700,747591470,743,743,743,743,0
|
|
20230630,190600,747591470,743,743,743,743,0
|
|
20230630,190500,747591470,743,743,743,743,0
|
|
20230630,190400,747591470,743,743,743,743,0
|
|
20230630,190300,747591470,743,743,743,743,0
|
|
20230630,190200,747591470,743,743,743,743,0
|
|
20230630,190100,747591470,743,743,743,743,0
|
|
20230630,190000,747591470,743,743,743,743,0
|
|
20230630,185900,747591470,743,743,743,743,0
|
|
20230630,185800,747591470,743,743,743,743,0
|
|
20230630,185700,747591470,743,743,743,743,0
|
|
20230630,185600,747591470,743,743,743,743,0
|
|
20230630,185500,747591470,743,743,743,743,0
|
|
20230630,185400,747591470,743,743,743,743,0
|
|
20230630,185300,747591470,743,743,743,743,0
|
|
20230630,185200,747591470,743,743,743,743,0
|
|
20230630,185100,747591470,743,743,743,743,0
|
|
20230630,185000,747591470,743,743,743,743,0
|
|
20230630,184900,747591470,743,743,743,743,0
|
|
20230630,184800,747591470,743,743,743,743,0
|
|
20230630,184700,747591470,743,743,743,743,0
|
|
20230630,184600,747591470,743,743,743,743,0
|
|
20230630,184500,747591470,743,743,743,743,0
|
|
20230630,184400,747591470,743,743,743,743,0
|
|
20230630,184300,747591470,743,743,743,743,0
|
|
20230630,184200,747591470,743,743,743,743,0
|
|
20230630,184100,747591470,743,743,743,743,0
|
|
20230630,184000,747591470,743,743,743,743,0
|
|
20230630,183900,747591470,743,743,743,743,37656
|
|
20230630,183800,747591470,743,743,743,743,0
|
|
20230630,183700,747591470,743,743,743,743,0
|
|
20230630,183600,747591470,743,743,743,743,0
|
|
20230630,183500,747591470,743,743,743,743,0
|
|
20230630,183400,747591470,743,743,743,743,0
|
|
20230630,183300,747591470,743,743,743,743,0
|
|
20230630,183200,747591470,743,743,743,743,0
|
|
20230630,183100,747591470,743,743,743,743,0
|
|
20230630,183000,747591470,743,743,743,743,0
|
|
20230630,182900,747591470,743,743,743,743,0
|
|
20230630,182800,747591470,743,743,743,743,0
|
|
20230630,182700,747591470,743,743,743,743,0
|
|
20230630,182600,747591470,743,743,743,743,0
|
|
20230630,182500,747591470,743,743,743,743,0
|
|
20230630,182400,747591470,743,743,743,743,0
|
|
20230630,182300,747591470,743,743,743,743,0
|
|
20230630,182200,747591470,743,743,743,743,0
|
|
20230630,182100,747591470,743,743,743,743,0
|
|
20230630,182000,747591470,743,743,743,743,0
|
|
20230630,181900,747591470,743,743,743,743,0
|
|
20230630,181800,747591470,743,743,743,743,0
|
|
20230630,181700,747591470,743,743,743,743,0
|
|
20230630,181600,747591470,743,743,743,743,0
|
|
20230630,181500,747591470,743,743,743,743,0
|
|
20230630,181400,747591470,743,743,743,743,0
|
|
20230630,181300,747591470,743,743,743,743,0
|
|
20230630,181200,747591470,743,743,743,743,0
|
|
20230630,181100,747591470,743,743,743,743,0
|
|
20230630,181000,747591470,743,743,743,743,0
|
|
20230630,180900,747591470,743,743,743,743,37656
|
|
20230630,180800,747591470,743,743,743,743,0
|
|
20230630,180700,747591470,743,743,743,743,0
|
|
20230630,180600,747591470,743,743,743,743,0
|
|
20230630,180500,747591470,743,743,743,743,0
|
|
20230630,180400,747591470,743,743,743,743,0
|
|
20230630,180300,747591470,743,743,743,743,0
|
|
20230630,180200,747591470,743,743,743,743,0
|
|
20230630,180100,747591470,743,743,743,743,0
|
|
20230630,180000,747591470,743,743,743,743,0
|
|
20230630,175900,747591470,743,743,743,743,0
|
|
20230630,175800,747591470,743,743,743,743,0
|
|
20230630,175700,747591470,743,743,743,743,0
|
|
20230630,175600,747591470,743,743,743,743,0
|
|
20230630,175500,747591470,743,743,743,743,0
|
|
20230630,175400,747591470,743,743,743,743,0
|
|
20230630,175300,747591470,743,743,743,743,0
|
|
20230630,175200,747591470,743,743,743,743,0
|
|
20230630,175100,747591470,743,743,743,743,0
|
|
20230630,175000,747591470,743,743,743,743,0
|
|
20230630,174900,747591470,743,743,743,743,0
|
|
20230630,174800,747591470,743,743,743,743,0
|
|
20230630,174700,747591470,743,743,743,743,0
|
|
20230630,174600,747591470,743,743,743,743,0
|
|
20230630,174500,747591470,743,743,743,743,0
|
|
20230630,174400,747591470,743,743,743,743,0
|
|
20230630,174300,747591470,743,743,743,743,0
|
|
20230630,174200,747591470,743,743,743,743,0
|
|
20230630,174100,747591470,743,743,743,743,0
|
|
20230630,174000,747591470,743,743,743,743,0
|
|
20230630,173900,747591470,743,743,743,743,37656
|
|
20230630,173800,747591470,743,743,743,743,0
|
|
20230630,173700,747591470,743,743,743,743,0
|
|
20230630,173600,747591470,743,743,743,743,0
|
|
20230630,173500,747591470,743,743,743,743,0
|
|
20230630,173400,747591470,743,743,743,743,0
|
|
20230630,173300,747591470,743,743,743,743,0
|
|
20230630,173200,747591470,743,743,743,743,0
|
|
20230630,173100,747591470,743,743,743,743,0
|
|
20230630,173000,747591470,743,743,743,743,0
|
|
20230630,172900,747591470,743,743,743,743,0
|
|
20230630,172800,747591470,743,743,743,743,0
|
|
20230630,172700,747591470,743,743,743,743,0
|
|
20230630,172600,747591470,743,743,743,743,0
|
|
20230630,172500,747591470,743,743,743,743,0
|
|
20230630,172400,747591470,743,743,743,743,0
|
|
20230630,172300,747591470,743,743,743,743,0
|
|
20230630,172200,747591470,743,743,743,743,0
|
|
20230630,172100,747591470,743,743,743,743,0
|
|
20230630,172000,747591470,743,743,743,743,0
|
|
20230630,171900,747591470,743,743,743,743,0
|
|
20230630,171800,747591470,743,743,743,743,0
|
|
20230630,171700,747591470,743,743,743,743,0
|
|
20230630,171600,747591470,743,743,743,743,0
|
|
20230630,171500,747591470,743,743,743,743,0
|
|
20230630,171400,747591470,743,743,743,743,0
|
|
20230630,171300,747591470,743,743,743,743,0
|
|
20230630,171200,747591470,743,743,743,743,0
|
|
20230630,171100,747591470,743,743,743,743,0
|
|
20230630,171000,747591470,743,743,743,743,0
|
|
20230630,170900,747591470,743,743,743,743,37656
|
|
20230630,170800,747591470,743,743,743,743,0
|
|
20230630,170700,747591470,743,743,743,743,0
|
|
20230630,170600,747591470,743,743,743,743,0
|
|
20230630,170500,747591470,743,743,743,743,0
|
|
20230630,170400,747591470,743,743,743,743,0
|
|
20230630,170300,747591470,743,743,743,743,0
|
|
20230630,170200,747591470,743,743,743,743,0
|
|
20230630,170100,747591470,743,743,743,743,0
|
|
20230630,170000,747591470,743,743,743,743,0
|
|
20230630,165900,747591470,743,743,743,743,0
|
|
20230630,165800,747591470,743,743,743,743,0
|
|
20230630,165700,747591470,743,743,743,743,0
|
|
20230630,165600,747591470,743,743,743,743,0
|
|
20230630,165500,747591470,743,743,743,743,0
|
|
20230630,165400,747591470,743,743,743,743,0
|
|
20230630,165300,747591470,743,743,743,743,0
|
|
20230630,165200,747591470,743,743,743,743,0
|
|
20230630,165100,747591470,743,743,743,743,0
|
|
20230630,165000,747591470,743,743,743,743,0
|
|
20230630,164900,747591470,743,743,743,743,0
|
|
20230630,164800,747591470,743,743,743,743,0
|
|
20230630,164700,747591470,743,743,743,743,0
|
|
20230630,164600,747591470,743,743,743,743,0
|
|
20230630,164500,747591470,743,743,743,743,0
|
|
20230630,164400,747591470,743,743,743,743,0
|
|
20230630,164300,747591470,743,743,743,743,0
|
|
20230630,164200,747591470,743,743,743,743,0
|
|
20230630,164100,747591470,743,743,743,743,0
|
|
20230630,164000,747591470,743,743,743,743,0
|
|
20230630,163900,747591470,743,743,743,743,37656
|
|
20230630,163800,747591470,743,743,743,743,0
|
|
20230630,163700,747591470,743,743,743,743,0
|
|
20230630,163600,747591470,743,743,743,743,0
|
|
20230630,163500,747591470,743,743,743,743,0
|
|
20230630,163400,747591470,743,743,743,743,0
|
|
20230630,163300,747591470,743,743,743,743,0
|
|
20230630,163200,747591470,743,743,743,743,0
|
|
20230630,163100,747591470,743,743,743,743,0
|
|
20230630,163000,747591470,743,743,743,743,0
|
|
20230630,162900,747591470,743,743,743,743,0
|
|
20230630,162800,747591470,743,743,743,743,0
|
|
20230630,162700,747591470,743,743,743,743,0
|
|
20230630,162600,747591470,743,743,743,743,0
|
|
20230630,162500,747591470,743,743,743,743,0
|
|
20230630,162400,747591470,743,743,743,743,0
|
|
20230630,162300,747591470,743,743,743,743,0
|
|
20230630,162200,747591470,743,743,743,743,0
|
|
20230630,162100,747591470,743,743,743,743,0
|
|
20230630,162000,747591470,743,743,743,743,0
|
|
20230630,161900,747591470,743,743,743,743,0
|
|
20230630,161800,747591470,743,743,743,743,0
|
|
20230630,161700,747591470,743,743,743,743,0
|
|
20230630,161600,747591470,743,743,743,743,0
|
|
20230630,161500,747591470,743,743,743,743,0
|
|
20230630,161400,747591470,743,743,743,743,0
|
|
20230630,161300,747591470,743,743,743,743,0
|
|
20230630,161200,747591470,743,743,743,743,0
|
|
20230630,161100,747591470,743,743,743,743,0
|
|
20230630,161000,747591470,743,743,743,743,0
|
|
20230630,160900,747591470,743,743,743,743,37656
|
|
20230630,160800,747591470,743,743,743,743,0
|
|
20230630,160700,747591470,743,743,743,743,0
|
|
20230630,160600,747591470,743,743,743,743,0
|
|
20230630,160500,747591470,743,743,743,743,0
|
|
20230630,160400,747591470,743,743,743,743,0
|
|
20230630,160300,747591470,743,743,743,743,0
|
|
20230630,160200,747591470,743,743,743,743,0
|
|
20230630,160100,747591470,743,743,743,743,0
|
|
20230630,160000,747591470,743,743,743,743,0
|
|
20230630,155900,747591470,743,743,743,743,0
|
|
20230630,155800,747591470,743,743,743,743,0
|
|
20230630,155700,747591470,743,743,743,743,0
|
|
20230630,155600,747591470,743,743,743,743,0
|
|
20230630,155500,747591470,743,743,743,743,0
|
|
20230630,155400,747591470,743,743,743,743,0
|
|
20230630,155300,747591470,743,743,743,743,0
|
|
20230630,155200,747591470,743,743,743,743,0
|
|
20230630,155100,747591470,743,743,743,743,0
|
|
20230630,155000,747591470,743,743,743,743,0
|
|
20230630,154900,747591470,743,743,743,743,0
|
|
20230630,154800,747591470,743,743,743,743,0
|
|
20230630,154700,747591470,743,743,743,743,0
|
|
20230630,154600,747591470,743,743,743,743,0
|
|
20230630,154500,747591470,743,743,743,743,0
|
|
20230630,154400,747591470,743,743,743,743,0
|
|
20230630,154300,747591470,743,743,743,743,0
|
|
20230630,154200,747591470,743,743,743,743,0
|
|
20230630,154100,747591470,743,743,743,743,0
|
|
20230630,154000,747591470,743,743,743,743,0
|
|
20230630,153900,747591470,743,743,743,743,37656
|
|
20230630,153800,747591470,743,743,743,743,0
|
|
20230630,153700,747591470,743,743,743,743,0
|
|
20230630,153600,747591470,743,743,743,743,0
|
|
20230630,153500,747591470,743,743,743,743,0
|
|
20230630,153400,747591470,743,743,743,743,0
|
|
20230630,153300,747591470,743,743,743,743,0
|
|
20230630,153200,747591470,743,743,743,743,0
|
|
20230630,153100,747591470,743,743,743,743,0
|
|
20230630,153000,747591470,743,743,743,743,37656
|
|
20230630,152900,719613062,744,744,744,744,0
|
|
20230630,152800,719613062,744,744,744,744,0
|
|
20230630,152700,719613062,744,744,744,744,0
|
|
20230630,152600,719613062,744,744,744,744,0
|
|
20230630,152500,719613062,744,744,744,744,0
|
|
20230630,152400,719613062,744,744,744,744,0
|
|
20230630,152300,719613062,744,744,744,744,0
|
|
20230630,152200,719613062,744,744,744,744,0
|
|
20230630,152100,719613062,744,744,744,744,0
|
|
20230630,152000,719613062,744,744,744,744,0
|
|
20230630,151900,719613062,744,743,744,743,15939
|
|
20230630,151800,707768384,743,741,743,741,5019
|
|
20230630,151700,704042548,738,740,741,738,17954
|
|
20230630,151600,690745374,740,738,740,738,12251
|
|
20230630,151500,681683204,738,738,738,738,175
|
|
20230630,151400,681554054,737,737,737,737,5078
|
|
20230630,151300,677811568,736,736,736,736,127
|
|
20230630,151200,677718096,736,735,736,735,2256
|
|
20230630,151100,676058740,735,736,737,735,610
|
|
20230630,151000,675609780,736,735,736,735,701
|
|
20230630,150900,675094544,735,735,735,735,1
|
|
20230630,150800,675093809,735,735,735,735,2457
|
|
20230630,150700,673287914,735,735,736,735,415
|
|
20230630,150600,672982842,736,736,736,736,0
|
|
20230630,150500,672982842,736,736,736,736,1
|
|
20230630,150400,672982106,733,733,733,733,0
|
|
20230630,150300,672982106,733,737,737,733,32199
|
|
20230630,150200,649362831,737,736,737,735,3827
|
|
20230630,150100,646545896,736,738,738,736,51
|
|
20230630,150000,646508358,736,736,736,736,10658
|
|
20230630,145900,638664070,736,739,739,736,3769
|
|
20230630,145800,635881701,740,742,742,740,7157
|
|
20230630,145700,630583741,742,742,742,742,300
|
|
20230630,145600,630361141,743,740,743,740,139
|
|
20230630,145500,630257981,741,741,741,741,11
|
|
20230630,145400,630249830,743,741,743,741,1009
|
|
20230630,145300,629502141,743,743,743,743,0
|
|
20230630,145200,629502141,743,742,743,742,1989
|
|
20230630,145100,628025535,741,741,741,741,1
|
|
20230630,145000,628024794,742,741,742,741,12
|
|
20230630,144900,628015901,741,741,741,741,5000
|
|
20230630,144800,624310901,742,741,742,741,85
|
|
20230630,144700,624247915,742,742,742,742,5
|
|
20230630,144600,624244205,742,742,742,742,0
|
|
20230630,144500,624244205,742,743,743,742,3097
|
|
20230630,144400,621944134,742,742,742,742,0
|
|
20230630,144300,621944134,742,742,742,742,30
|
|
20230630,144200,621921874,742,742,744,742,70
|
|
20230630,144100,621869914,741,742,742,741,2024
|
|
20230630,144000,620369106,745,741,745,741,1600
|
|
20230630,143900,619181106,745,742,745,741,49185
|
|
20230630,143800,582558184,742,743,743,742,1685
|
|
20230630,143700,581306240,743,743,743,743,11022
|
|
20230630,143600,573116894,743,743,743,743,12614
|
|
20230630,143500,563744692,742,740,742,740,38760
|
|
20230630,143400,535028292,740,740,740,740,1
|
|
20230630,143300,535027552,739,739,739,739,1193
|
|
20230630,143200,534145925,739,739,739,738,3000
|
|
20230630,143100,531929925,739,739,739,739,1939
|
|
20230630,143000,530497004,740,740,740,740,150
|
|
20230630,142900,530386004,740,740,740,740,450
|
|
20230630,142800,530053004,741,741,741,741,12001
|
|
20230630,142700,521160263,743,743,743,743,3874
|
|
20230630,142600,518281881,743,743,743,743,0
|
|
20230630,142500,518281881,743,743,743,743,1335
|
|
20230630,142400,517289976,743,743,743,743,1365
|
|
20230630,142300,516275781,743,743,743,743,1533
|
|
20230630,142200,515136762,743,742,743,742,1266
|
|
20230630,142100,514196156,742,742,742,742,10
|
|
20230630,142000,514188736,743,743,743,743,2794
|
|
20230630,141900,512112794,744,742,744,740,3544
|
|
20230630,141800,509480124,742,739,742,739,55493
|
|
20230630,141700,468411861,739,739,739,739,0
|
|
20230630,141600,468411861,739,739,739,739,1531
|
|
20230630,141500,467280452,739,736,739,736,336
|
|
20230630,141400,467032521,736,736,736,736,100
|
|
20230630,141300,466958921,735,738,738,735,5000
|
|
20230630,141200,463277605,738,737,738,737,245
|
|
20230630,141100,463096830,738,738,738,738,27
|
|
20230630,141000,463076904,738,738,738,738,97
|
|
20230630,140900,463005318,739,739,739,739,0
|
|
20230630,140800,463005318,739,739,739,739,633
|
|
20230630,140700,462537531,739,739,740,739,13759
|
|
20230630,140600,452367630,739,739,739,739,0
|
|
20230630,140500,452367630,739,738,739,738,16301
|
|
20230630,140400,440322491,738,739,740,738,5832
|
|
20230630,140300,436011118,738,736,738,736,21975
|
|
20230630,140200,419820685,736,736,736,736,3
|
|
20230630,140100,419818477,736,736,736,736,2711
|
|
20230630,140000,417823181,736,736,736,736,1
|
|
20230630,135900,417822445,732,732,732,732,0
|
|
20230630,135800,417822445,732,732,732,732,0
|
|
20230630,135700,417822445,732,736,736,732,2
|
|
20230630,135600,417820977,736,736,736,736,0
|
|
20230630,135500,417820977,736,736,736,736,0
|
|
20230630,135400,417820977,736,736,736,736,1078
|
|
20230630,135300,417027569,735,733,735,731,7198
|
|
20230630,135200,411748997,733,733,733,733,0
|
|
20230630,135100,411748997,733,733,733,733,0
|
|
20230630,135000,411748997,733,731,733,730,6048
|
|
20230630,134900,407325236,731,731,731,731,2800
|
|
20230630,134800,405278436,731,733,733,731,101
|
|
20230630,134700,405204603,733,733,733,733,27
|
|
20230630,134600,405184812,733,733,733,733,0
|
|
20230630,134500,405184812,733,733,733,733,0
|
|
20230630,134400,405184812,733,733,733,733,1
|
|
20230630,134300,405184079,732,731,732,731,3004
|
|
20230630,134200,402985179,731,731,731,730,2003
|
|
20230630,134100,401520987,730,730,730,730,1429
|
|
20230630,134000,400477817,730,727,730,726,2038
|
|
20230630,133900,398996939,730,729,730,727,11384
|
|
20230630,133800,390717416,729,729,729,729,4000
|
|
20230630,133700,387801416,730,730,730,730,400
|
|
20230630,133600,387509416,730,730,730,730,2500
|
|
20230630,133500,385684416,730,730,730,730,3100
|
|
20230630,133400,383421416,730,730,730,730,1275
|
|
20230630,133300,382490666,730,730,730,730,14416
|
|
20230630,133200,371966986,731,732,732,731,2338
|
|
20230630,133100,370256403,731,731,731,731,3
|
|
20230630,133000,370254210,731,731,731,731,4
|
|
20230630,132900,370251286,731,731,731,731,0
|
|
20230630,132800,370251286,731,732,733,731,4656
|
|
20230630,132700,366839868,733,733,733,733,5
|
|
20230630,132600,366836203,734,734,734,734,508
|
|
20230630,132500,366463331,728,733,734,728,25692
|
|
20230630,132400,347695394,733,733,733,733,0
|
|
20230630,132300,347695394,733,733,733,733,0
|
|
20230630,132200,347695394,733,733,733,733,554
|
|
20230630,132100,347289312,734,734,734,734,0
|
|
20230630,132000,347289312,734,734,734,734,2000
|
|
20230630,131900,345821312,733,733,733,733,6
|
|
20230630,131800,345816914,732,732,732,732,42
|
|
20230630,131700,345786170,732,732,732,732,128
|
|
20230630,131600,345692474,733,732,733,732,1028
|
|
20230630,131500,344939976,732,733,733,732,2464
|
|
20230630,131400,343135235,733,733,733,733,171
|
|
20230630,131300,343009892,733,734,734,733,1036
|
|
20230630,131200,342249504,735,735,735,735,0
|
|
20230630,131100,342249504,735,735,735,735,0
|
|
20230630,131000,342249504,735,735,735,735,0
|
|
20230630,130900,342249504,735,735,735,735,0
|
|
20230630,130800,342249504,735,735,735,735,220
|
|
20230630,130700,342087804,736,736,736,736,0
|
|
20230630,130600,342087804,736,736,736,736,136
|
|
20230630,130500,341987708,735,735,735,735,1004
|
|
20230630,130400,341249768,736,735,736,735,1904
|
|
20230630,130300,339849813,735,735,735,735,0
|
|
20230630,130200,339849813,735,735,735,735,0
|
|
20230630,130100,339849813,735,735,735,735,1
|
|
20230630,130000,339849078,732,734,734,732,248
|
|
20230630,125900,339667306,734,734,734,734,882
|
|
20230630,125800,339019918,734,734,734,734,0
|
|
20230630,125700,339019918,734,735,735,734,20
|
|
20230630,125600,339005237,734,734,734,734,11
|
|
20230630,125500,338997163,734,734,734,734,1
|
|
20230630,125400,338996429,732,732,732,732,30
|
|
20230630,125300,338974469,732,733,733,732,1334
|
|
20230630,125200,337997947,733,733,733,733,0
|
|
20230630,125100,337997947,733,733,733,733,10
|
|
20230630,125000,337990617,735,735,735,735,15
|
|
20230630,124900,337979592,735,735,735,735,1
|
|
20230630,124800,337978857,733,733,733,733,0
|
|
20230630,124700,337978857,733,733,733,733,2
|
|
20230630,124600,337977391,732,732,732,732,0
|
|
20230630,124500,337977391,732,732,732,732,49
|
|
20230630,124400,337941523,732,732,732,732,0
|
|
20230630,124300,337941523,732,735,735,732,348
|
|
20230630,124200,337686487,735,735,735,735,0
|
|
20230630,124100,337686487,735,735,735,735,1
|
|
20230630,124000,337685752,735,735,735,735,0
|
|
20230630,123900,337685752,735,735,735,735,0
|
|
20230630,123800,337685752,735,735,735,735,0
|
|
20230630,123700,337685752,735,735,735,735,335
|
|
20230630,123600,337439527,736,735,736,735,760
|
|
20230630,123500,336880877,735,735,735,735,5
|
|
20230630,123400,336877202,732,732,732,732,414
|
|
20230630,123300,336574154,732,732,732,732,0
|
|
20230630,123200,336574154,732,733,733,732,1138
|
|
20230630,123100,335740138,733,733,733,733,0
|
|
20230630,123000,335740138,733,733,733,733,0
|
|
20230630,122900,335740138,733,733,733,733,0
|
|
20230630,122800,335740138,733,733,733,733,1053
|
|
20230630,122700,334968289,733,733,733,733,0
|
|
20230630,122600,334968289,733,733,733,733,0
|
|
20230630,122500,334968289,733,733,733,733,0
|
|
20230630,122400,334968289,733,733,733,733,1
|
|
20230630,122300,334967556,733,733,733,733,1000
|
|
20230630,122200,334234556,733,733,733,733,0
|
|
20230630,122100,334234556,733,733,733,733,0
|
|
20230630,122000,334234556,733,733,733,733,100
|
|
20230630,121900,334161256,734,733,734,733,2653
|
|
20230630,121800,332214117,733,733,733,733,517
|
|
20230630,121700,331835156,734,734,734,734,0
|
|
20230630,121600,331835156,734,734,734,733,8374
|
|
20230630,121500,325691890,733,733,733,733,5
|
|
20230630,121400,325688225,733,733,733,733,500
|
|
20230630,121300,325321725,734,735,735,734,400
|
|
20230630,121200,325027925,735,735,735,735,982
|
|
20230630,121100,324306155,736,736,736,736,200
|
|
20230630,121000,324158955,737,737,737,737,1075
|
|
20230630,120900,323366680,736,736,737,736,2998
|
|
20230630,120800,321159370,736,735,736,735,220
|
|
20230630,120700,320997570,736,736,736,736,0
|
|
20230630,120600,320997570,736,737,737,736,500
|
|
20230630,120500,320629170,737,734,737,734,4080
|
|
20230630,120400,317632947,734,734,734,734,0
|
|
20230630,120300,317632947,734,734,734,734,3
|
|
20230630,120200,317630745,732,732,732,732,900
|
|
20230630,120100,316971945,734,733,734,733,1768
|
|
20230630,120000,315676000,732,732,732,732,100
|
|
20230630,115900,315602800,732,732,732,732,80
|
|
20230630,115800,315544240,732,733,733,732,1635
|
|
20230630,115700,314345796,734,733,734,733,199
|
|
20230630,115600,314199928,734,733,734,733,1200
|
|
20230630,115500,313320327,736,736,736,736,0
|
|
20230630,115400,313320327,736,739,739,736,903
|
|
20230630,115300,312654662,740,739,740,739,12806
|
|
20230630,115200,303178374,740,740,740,738,9090
|
|
20230630,115100,296451972,740,740,740,739,6896
|
|
20230630,115000,291348933,740,739,740,738,6142
|
|
20230630,114900,286807698,738,732,738,732,15709
|
|
20230630,114800,275248636,732,732,732,732,500
|
|
20230630,114700,274882636,732,737,737,731,988
|
|
20230630,114600,274156992,737,732,737,732,17212
|
|
20230630,114500,261484902,733,732,733,732,1939
|
|
20230630,114400,260065344,732,731,732,731,632
|
|
20230630,114300,259602730,731,730,731,730,4680
|
|
20230630,114200,256184330,730,730,730,726,4938
|
|
20230630,114100,252579594,730,727,730,727,33485
|
|
20230630,114000,228200373,725,725,725,725,0
|
|
20230630,113900,228200373,725,725,725,725,0
|
|
20230630,113800,228200373,725,725,725,725,1202
|
|
20230630,113700,227328923,723,723,723,723,5248
|
|
20230630,113600,223534619,723,723,723,723,1
|
|
20230630,113500,223533896,724,724,724,724,30
|
|
20230630,113400,223512176,725,725,725,725,0
|
|
20230630,113300,223512176,725,725,725,725,1389
|
|
20230630,113200,222505151,725,725,725,725,2669
|
|
20230630,113100,220570126,725,725,725,725,0
|
|
20230630,113000,220570126,725,725,728,725,18061
|
|
20230630,112900,207439331,725,725,725,725,2000
|
|
20230630,112800,205989331,725,725,725,725,0
|
|
20230630,112700,205989331,725,725,725,725,2040
|
|
20230630,112600,204510331,725,725,725,725,0
|
|
20230630,112500,204510331,725,725,725,725,229
|
|
20230630,112400,204344306,722,723,723,722,4084
|
|
20230630,112300,201391594,723,721,723,721,173
|
|
20230630,112200,201266779,726,723,726,723,38
|
|
20230630,112100,201239299,724,724,724,724,933
|
|
20230630,112000,200563807,725,725,725,725,0
|
|
20230630,111900,200563807,725,725,725,725,631
|
|
20230630,111800,200106332,726,725,726,721,3011
|
|
20230630,111700,197935375,726,723,726,723,1253
|
|
20230630,111600,197026140,722,722,722,722,1
|
|
20230630,111500,197025418,720,720,720,720,0
|
|
20230630,111400,197025418,720,721,721,720,5270
|
|
20230630,111300,193228953,723,723,723,723,0
|
|
20230630,111200,193228953,723,722,723,721,2366
|
|
20230630,111100,191522965,722,722,722,722,0
|
|
20230630,111000,191522965,722,722,722,722,0
|
|
20230630,110900,191522965,722,721,722,721,1588
|
|
20230630,110800,190376433,720,720,720,720,1
|
|
20230630,110700,190375713,719,719,719,719,0
|
|
20230630,110600,190375713,719,722,722,719,494
|
|
20230630,110500,190020072,722,722,722,722,0
|
|
20230630,110400,190020072,722,722,722,722,0
|
|
20230630,110300,190020072,722,722,722,722,0
|
|
20230630,110200,190020072,722,722,722,722,1
|
|
20230630,110100,190019350,720,720,720,720,0
|
|
20230630,110000,190019350,720,721,721,720,3157
|
|
20230630,105900,187746155,721,721,721,721,5
|
|
20230630,105800,187742550,722,722,722,722,21
|
|
20230630,105700,187727388,722,722,722,722,0
|
|
20230630,105600,187727388,722,722,722,722,0
|
|
20230630,105500,187727388,722,722,722,722,6
|
|
20230630,105400,187723056,719,719,719,719,0
|
|
20230630,105300,187723056,719,723,723,717,11916
|
|
20230630,105200,179156443,723,723,723,723,0
|
|
20230630,105100,179156443,723,723,723,723,1000
|
|
20230630,105000,178433443,723,723,723,723,3
|
|
20230630,104900,178431274,722,721,722,721,3000
|
|
20230630,104800,176265282,722,720,722,720,23
|
|
20230630,104700,176248706,719,719,719,719,0
|
|
20230630,104600,176248706,719,719,719,719,971
|
|
20230630,104500,175550557,719,719,719,719,1038
|
|
20230630,104400,174804235,719,719,719,719,25
|
|
20230630,104300,174786260,719,719,719,719,1000
|
|
20230630,104200,174067260,719,719,719,719,10
|
|
20230630,104100,174060070,719,719,719,719,5
|
|
20230630,104000,174056475,718,718,718,718,7
|
|
20230630,103900,174051449,718,718,719,718,9570
|
|
20230630,103800,167180089,722,722,722,722,0
|
|
20230630,103700,167180089,722,722,722,722,0
|
|
20230630,103600,167180089,722,722,722,722,0
|
|
20230630,103500,167180089,722,719,722,718,192
|
|
20230630,103400,167041894,718,718,718,718,15
|
|
20230630,103300,167031124,718,719,719,718,409
|
|
20230630,103200,166737454,721,721,721,721,22
|
|
20230630,103100,166721592,722,722,722,722,0
|
|
20230630,103000,166721592,722,721,722,720,9
|
|
20230630,102900,166715104,722,719,722,719,202
|
|
20230630,102800,166569565,720,718,720,718,4
|
|
20230630,102700,166566688,718,718,718,718,45
|
|
20230630,102600,166534378,718,718,718,718,1246
|
|
20230630,102500,165639750,718,718,718,718,1
|
|
20230630,102400,165639032,717,718,718,717,5508
|
|
20230630,102300,161689793,718,720,720,718,1000
|
|
20230630,102200,160970033,720,720,720,720,2
|
|
20230630,102100,160968593,718,720,720,718,4055
|
|
20230630,102000,158057101,719,720,721,719,3173
|
|
20230630,101900,155769713,721,721,721,721,0
|
|
20230630,101800,155769713,721,721,721,721,26
|
|
20230630,101700,155750967,721,721,721,721,509
|
|
20230630,101600,155383978,721,721,721,719,7
|
|
20230630,101500,155378941,720,719,720,719,10
|
|
20230630,101400,155371746,721,721,721,721,0
|
|
20230630,101300,155371746,721,721,721,721,1
|
|
20230630,101200,155371025,718,719,719,718,1301
|
|
20230630,101100,154435906,719,719,719,719,1106
|
|
20230630,101000,153640692,719,721,723,719,10813
|
|
20230630,100900,145860509,721,723,723,721,549
|
|
20230630,100800,145464676,721,721,721,721,20
|
|
20230630,100700,145450256,721,721,721,721,3020
|
|
20230630,100600,143272836,721,720,721,720,31
|
|
20230630,100500,143250486,720,720,720,720,363
|
|
20230630,100400,142989126,720,721,721,720,3000
|
|
20230630,100300,140829099,723,723,723,723,1
|
|
20230630,100200,140828376,724,724,724,724,14
|
|
20230630,100100,140818240,724,720,724,720,18
|
|
20230630,100000,140805258,720,721,721,720,2800
|
|
20230630,095900,138788758,721,723,723,721,8988
|
|
20230630,095800,132298410,723,722,723,721,10479
|
|
20230630,095700,124742185,722,722,722,722,500
|
|
20230630,095600,124381185,723,722,723,722,1067
|
|
20230630,095500,123610801,721,721,721,721,276
|
|
20230630,095400,123411805,721,721,721,721,11
|
|
20230630,095300,123403874,721,722,722,720,4507
|
|
20230630,095200,120155000,722,722,722,722,20
|
|
20230630,095100,120140560,721,722,723,721,15677
|
|
20230630,095000,108833140,723,723,723,723,145
|
|
20230630,094900,108728305,724,724,724,724,1
|
|
20230630,094800,108727581,723,723,723,723,0
|
|
20230630,094700,108727581,723,727,727,723,1091
|
|
20230630,094600,107938728,727,727,727,727,0
|
|
20230630,094500,107938728,727,727,727,727,0
|
|
20230630,094400,107938728,727,727,727,727,800
|
|
20230630,094300,107357128,727,726,727,726,2063
|
|
20230630,094200,105859357,725,725,725,725,0
|
|
20230630,094100,105859357,725,725,725,725,3681
|
|
20230630,094000,103190632,725,725,725,725,0
|
|
20230630,093900,103190632,725,725,725,725,35
|
|
20230630,093800,103165257,726,726,726,726,1506
|
|
20230630,093700,102071901,726,726,726,726,0
|
|
20230630,093600,102071901,726,726,726,726,0
|
|
20230630,093500,102071901,726,726,726,726,1
|
|
20230630,093400,102071175,726,726,726,726,1
|
|
20230630,093300,102070449,726,725,726,721,20088
|
|
20230630,093200,87569465,726,723,726,723,1963
|
|
20230630,093100,86148950,723,723,723,723,5
|
|
20230630,093000,86145335,726,723,726,720,28500
|
|
20230630,092900,65594637,724,726,726,724,751
|
|
20230630,092800,65050776,726,726,726,726,5
|
|
20230630,092700,65047146,727,727,727,727,0
|
|
20230630,092600,65047146,727,725,727,725,1407
|
|
20230630,092500,64025813,724,724,724,724,1743
|
|
20230630,092400,62763881,724,724,724,724,100
|
|
20230630,092300,62691481,724,725,725,724,8
|
|
20230630,092200,62685686,725,725,725,725,0
|
|
20230630,092100,62685686,725,725,725,725,2301
|
|
20230630,092000,61017461,725,722,725,722,17774
|
|
20230630,091900,48152260,720,720,720,720,0
|
|
20230630,091800,48152260,720,720,720,720,6
|
|
20230630,091700,48147940,720,719,720,719,259
|
|
20230630,091600,47961461,718,719,719,718,2430
|
|
20230630,091500,46216538,719,718,719,718,6643
|
|
20230630,091400,41443863,718,718,718,718,2125
|
|
20230630,091300,39918113,719,719,719,719,210
|
|
20230630,091200,39767123,720,722,722,718,15543
|
|
20230630,091100,28584429,721,723,723,721,9267
|
|
20230630,091000,21902184,724,724,724,724,200
|
|
20230630,090900,21757384,724,724,724,724,33
|
|
20230630,090800,21733492,724,721,724,721,1013
|
|
20230630,090700,21000116,720,720,720,719,4727
|
|
20230630,090600,17597029,719,720,720,719,1886
|
|
20230630,090500,16240801,720,722,722,719,5256
|
|
20230630,090400,12458623,722,719,722,719,56
|
|
20230630,090300,12418284,717,720,720,717,13308
|
|
20230630,090200,2862797,720,720,722,720,449
|
|
20230630,090100,2539323,720,719,721,719,812
|
|
20230630,090000,1954461,719,727,727,718,2689
|