614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191100,478726482,581,581,581,581,17566
|
|
20230630,191000,478726482,581,581,581,581,0
|
|
20230630,190900,478726482,581,581,581,581,0
|
|
20230630,190800,478726482,581,581,581,581,0
|
|
20230630,190700,478726482,581,581,581,581,0
|
|
20230630,190600,478726482,581,581,581,581,0
|
|
20230630,190500,478726482,581,581,581,581,0
|
|
20230630,190400,478726482,581,581,581,581,0
|
|
20230630,190300,478726482,581,581,581,581,0
|
|
20230630,190200,478726482,581,581,581,581,0
|
|
20230630,190100,478726482,581,581,581,581,0
|
|
20230630,190000,478726482,581,581,581,581,0
|
|
20230630,185900,478726482,581,581,581,581,0
|
|
20230630,185800,478726482,581,581,581,581,0
|
|
20230630,185700,478726482,581,581,581,581,0
|
|
20230630,185600,478726482,581,581,581,581,0
|
|
20230630,185500,478726482,581,581,581,581,0
|
|
20230630,185400,478726482,581,581,581,581,0
|
|
20230630,185300,478726482,581,581,581,581,0
|
|
20230630,185200,478726482,581,581,581,581,0
|
|
20230630,185100,478726482,581,581,581,581,0
|
|
20230630,185000,478726482,581,581,581,581,0
|
|
20230630,184900,478726482,581,581,581,581,0
|
|
20230630,184800,478726482,581,581,581,581,0
|
|
20230630,184700,478726482,581,581,581,581,0
|
|
20230630,184600,478726482,581,581,581,581,0
|
|
20230630,184500,478726482,581,581,581,581,0
|
|
20230630,184400,478726482,581,581,581,581,0
|
|
20230630,184300,478726482,581,581,581,581,0
|
|
20230630,184200,478726482,581,581,581,581,0
|
|
20230630,184100,478726482,581,581,581,581,17566
|
|
20230630,184000,478726482,581,581,581,581,0
|
|
20230630,183900,478726482,581,581,581,581,0
|
|
20230630,183800,478726482,581,581,581,581,0
|
|
20230630,183700,478726482,581,581,581,581,0
|
|
20230630,183600,478726482,581,581,581,581,0
|
|
20230630,183500,478726482,581,581,581,581,0
|
|
20230630,183400,478726482,581,581,581,581,0
|
|
20230630,183300,478726482,581,581,581,581,0
|
|
20230630,183200,478726482,581,581,581,581,0
|
|
20230630,183100,478726482,581,581,581,581,0
|
|
20230630,183000,478726482,581,581,581,581,0
|
|
20230630,182900,478726482,581,581,581,581,0
|
|
20230630,182800,478726482,581,581,581,581,0
|
|
20230630,182700,478726482,581,581,581,581,0
|
|
20230630,182600,478726482,581,581,581,581,0
|
|
20230630,182500,478726482,581,581,581,581,0
|
|
20230630,182400,478726482,581,581,581,581,0
|
|
20230630,182300,478726482,581,581,581,581,0
|
|
20230630,182200,478726482,581,581,581,581,0
|
|
20230630,182100,478726482,581,581,581,581,0
|
|
20230630,182000,478726482,581,581,581,581,0
|
|
20230630,181900,478726482,581,581,581,581,0
|
|
20230630,181800,478726482,581,581,581,581,0
|
|
20230630,181700,478726482,581,581,581,581,0
|
|
20230630,181600,478726482,581,581,581,581,0
|
|
20230630,181500,478726482,581,581,581,581,0
|
|
20230630,181400,478726482,581,581,581,581,0
|
|
20230630,181300,478726482,581,581,581,581,0
|
|
20230630,181200,478726482,581,581,581,581,0
|
|
20230630,181100,478726482,581,581,581,581,17566
|
|
20230630,181000,478726482,581,581,581,581,0
|
|
20230630,180900,478726482,581,581,581,581,0
|
|
20230630,180800,478726482,581,581,581,581,0
|
|
20230630,180700,478726482,581,581,581,581,0
|
|
20230630,180600,478726482,581,581,581,581,0
|
|
20230630,180500,478726482,581,581,581,581,0
|
|
20230630,180400,478726482,581,581,581,581,0
|
|
20230630,180300,478726482,581,581,581,581,0
|
|
20230630,180200,478726482,581,581,581,581,0
|
|
20230630,180100,478726482,581,581,581,581,0
|
|
20230630,180000,478726482,581,581,581,581,0
|
|
20230630,175900,478726482,581,581,581,581,0
|
|
20230630,175800,478726482,581,581,581,581,0
|
|
20230630,175700,478726482,581,581,581,581,0
|
|
20230630,175600,478726482,581,581,581,581,0
|
|
20230630,175500,478726482,581,581,581,581,0
|
|
20230630,175400,478726482,581,581,581,581,0
|
|
20230630,175300,478726482,581,581,581,581,0
|
|
20230630,175200,478726482,581,581,581,581,0
|
|
20230630,175100,478726482,581,581,581,581,0
|
|
20230630,175000,478726482,581,581,581,581,0
|
|
20230630,174900,478726482,581,581,581,581,0
|
|
20230630,174800,478726482,581,581,581,581,0
|
|
20230630,174700,478726482,581,581,581,581,0
|
|
20230630,174600,478726482,581,581,581,581,0
|
|
20230630,174500,478726482,581,581,581,581,0
|
|
20230630,174400,478726482,581,581,581,581,0
|
|
20230630,174300,478726482,581,581,581,581,0
|
|
20230630,174200,478726482,581,581,581,581,0
|
|
20230630,174100,478726482,581,581,581,581,17566
|
|
20230630,174000,478726482,581,581,581,581,0
|
|
20230630,173900,478726482,581,581,581,581,0
|
|
20230630,173800,478726482,581,581,581,581,0
|
|
20230630,173700,478726482,581,581,581,581,0
|
|
20230630,173600,478726482,581,581,581,581,0
|
|
20230630,173500,478726482,581,581,581,581,0
|
|
20230630,173400,478726482,581,581,581,581,0
|
|
20230630,173300,478726482,581,581,581,581,0
|
|
20230630,173200,478726482,581,581,581,581,0
|
|
20230630,173100,478726482,581,581,581,581,0
|
|
20230630,173000,478726482,581,581,581,581,0
|
|
20230630,172900,478726482,581,581,581,581,0
|
|
20230630,172800,478726482,581,581,581,581,0
|
|
20230630,172700,478726482,581,581,581,581,0
|
|
20230630,172600,478726482,581,581,581,581,0
|
|
20230630,172500,478726482,581,581,581,581,0
|
|
20230630,172400,478726482,581,581,581,581,0
|
|
20230630,172300,478726482,581,581,581,581,0
|
|
20230630,172200,478726482,581,581,581,581,0
|
|
20230630,172100,478726482,581,581,581,581,0
|
|
20230630,172000,478726482,581,581,581,581,0
|
|
20230630,171900,478726482,581,581,581,581,0
|
|
20230630,171800,478726482,581,581,581,581,0
|
|
20230630,171700,478726482,581,581,581,581,0
|
|
20230630,171600,478726482,581,581,581,581,0
|
|
20230630,171500,478726482,581,581,581,581,0
|
|
20230630,171400,478726482,581,581,581,581,0
|
|
20230630,171300,478726482,581,581,581,581,0
|
|
20230630,171200,478726482,581,581,581,581,0
|
|
20230630,171100,478726482,581,581,581,581,17566
|
|
20230630,171000,478726482,581,581,581,581,0
|
|
20230630,170900,478726482,581,581,581,581,0
|
|
20230630,170800,478726482,581,581,581,581,0
|
|
20230630,170700,478726482,581,581,581,581,0
|
|
20230630,170600,478726482,581,581,581,581,0
|
|
20230630,170500,478726482,581,581,581,581,0
|
|
20230630,170400,478726482,581,581,581,581,0
|
|
20230630,170300,478726482,581,581,581,581,0
|
|
20230630,170200,478726482,581,581,581,581,0
|
|
20230630,170100,478726482,581,581,581,581,0
|
|
20230630,170000,478726482,581,581,581,581,0
|
|
20230630,165900,478726482,581,581,581,581,0
|
|
20230630,165800,478726482,581,581,581,581,0
|
|
20230630,165700,478726482,581,581,581,581,0
|
|
20230630,165600,478726482,581,581,581,581,0
|
|
20230630,165500,478726482,581,581,581,581,0
|
|
20230630,165400,478726482,581,581,581,581,0
|
|
20230630,165300,478726482,581,581,581,581,0
|
|
20230630,165200,478726482,581,581,581,581,0
|
|
20230630,165100,478726482,581,581,581,581,0
|
|
20230630,165000,478726482,581,581,581,581,0
|
|
20230630,164900,478726482,581,581,581,581,0
|
|
20230630,164800,478726482,581,581,581,581,0
|
|
20230630,164700,478726482,581,581,581,581,0
|
|
20230630,164600,478726482,581,581,581,581,0
|
|
20230630,164500,478726482,581,581,581,581,0
|
|
20230630,164400,478726482,581,581,581,581,0
|
|
20230630,164300,478726482,581,581,581,581,0
|
|
20230630,164200,478726482,581,581,581,581,0
|
|
20230630,164100,478726482,581,581,581,581,17566
|
|
20230630,164000,478726482,581,581,581,581,0
|
|
20230630,163900,478726482,581,581,581,581,0
|
|
20230630,163800,478726482,581,581,581,581,0
|
|
20230630,163700,478726482,581,581,581,581,0
|
|
20230630,163600,478726482,581,581,581,581,0
|
|
20230630,163500,478726482,581,581,581,581,0
|
|
20230630,163400,478726482,581,581,581,581,0
|
|
20230630,163300,478726482,581,581,581,581,0
|
|
20230630,163200,478726482,581,581,581,581,0
|
|
20230630,163100,478726482,581,581,581,581,0
|
|
20230630,163000,478726482,581,581,581,581,0
|
|
20230630,162900,478726482,581,581,581,581,0
|
|
20230630,162800,478726482,581,581,581,581,0
|
|
20230630,162700,478726482,581,581,581,581,0
|
|
20230630,162600,478726482,581,581,581,581,0
|
|
20230630,162500,478726482,581,581,581,581,0
|
|
20230630,162400,478726482,581,581,581,581,0
|
|
20230630,162300,478726482,581,581,581,581,0
|
|
20230630,162200,478726482,581,581,581,581,0
|
|
20230630,162100,478726482,581,581,581,581,0
|
|
20230630,162000,478726482,581,581,581,581,0
|
|
20230630,161900,478726482,581,581,581,581,0
|
|
20230630,161800,478726482,581,581,581,581,0
|
|
20230630,161700,478726482,581,581,581,581,0
|
|
20230630,161600,478726482,581,581,581,581,0
|
|
20230630,161500,478726482,581,581,581,581,0
|
|
20230630,161400,478726482,581,581,581,581,0
|
|
20230630,161300,478726482,581,581,581,581,0
|
|
20230630,161200,478726482,581,581,581,581,0
|
|
20230630,161100,478726482,581,581,581,581,17566
|
|
20230630,161000,478726482,581,581,581,581,0
|
|
20230630,160900,478726482,581,581,581,581,0
|
|
20230630,160800,478726482,581,581,581,581,0
|
|
20230630,160700,478726482,581,581,581,581,0
|
|
20230630,160600,478726482,581,581,581,581,0
|
|
20230630,160500,478726482,581,581,581,581,0
|
|
20230630,160400,478726482,581,581,581,581,0
|
|
20230630,160300,478726482,581,581,581,581,0
|
|
20230630,160200,478726482,581,581,581,581,0
|
|
20230630,160100,478726482,581,581,581,581,0
|
|
20230630,160000,478726482,581,581,581,581,0
|
|
20230630,155900,478726482,581,581,581,581,0
|
|
20230630,155800,478726482,581,581,581,581,0
|
|
20230630,155700,478726482,581,581,581,581,0
|
|
20230630,155600,478726482,581,581,581,581,0
|
|
20230630,155500,478726482,581,581,581,581,0
|
|
20230630,155400,478726482,581,581,581,581,0
|
|
20230630,155300,478726482,581,581,581,581,0
|
|
20230630,155200,478726482,581,581,581,581,0
|
|
20230630,155100,478726482,581,581,581,581,0
|
|
20230630,155000,478726482,581,581,581,581,0
|
|
20230630,154900,478726482,581,581,581,581,0
|
|
20230630,154800,478726482,581,581,581,581,0
|
|
20230630,154700,478726482,581,581,581,581,0
|
|
20230630,154600,478726482,581,581,581,581,0
|
|
20230630,154500,478726482,581,581,581,581,0
|
|
20230630,154400,478726482,581,581,581,581,0
|
|
20230630,154300,478726482,581,581,581,581,0
|
|
20230630,154200,478726482,581,581,581,581,0
|
|
20230630,154100,478726482,581,581,581,581,17566
|
|
20230630,154000,478726482,581,581,581,581,0
|
|
20230630,153900,478726482,581,581,581,581,0
|
|
20230630,153800,478726482,581,581,581,581,0
|
|
20230630,153700,478726482,581,581,581,581,0
|
|
20230630,153600,478726482,581,581,581,581,0
|
|
20230630,153500,478726482,581,581,581,581,0
|
|
20230630,153400,478726482,581,581,581,581,0
|
|
20230630,153300,478726482,581,581,581,581,0
|
|
20230630,153200,478726482,581,581,581,581,0
|
|
20230630,153100,478726482,581,581,581,581,0
|
|
20230630,153000,478726482,581,581,581,581,17566
|
|
20230630,152900,468520636,582,582,582,582,0
|
|
20230630,152800,468520636,582,582,582,582,0
|
|
20230630,152700,468520636,582,582,582,582,0
|
|
20230630,152600,468520636,582,582,582,582,0
|
|
20230630,152500,468520636,582,582,582,582,0
|
|
20230630,152400,468520636,582,582,582,582,0
|
|
20230630,152300,468520636,582,582,582,582,0
|
|
20230630,152200,468520636,582,582,582,582,0
|
|
20230630,152100,468520636,582,582,582,582,0
|
|
20230630,152000,468520636,582,582,582,582,0
|
|
20230630,151900,468520636,582,581,582,581,11056
|
|
20230630,151800,462097098,581,581,581,581,2821
|
|
20230630,151700,460458097,581,581,581,580,2083
|
|
20230630,151600,459247946,581,581,582,581,1444
|
|
20230630,151500,458408980,581,582,582,581,1506
|
|
20230630,151400,457533993,582,581,582,581,2803
|
|
20230630,151300,455904593,581,581,581,581,54
|
|
20230630,151200,455873219,580,581,581,580,10885
|
|
20230630,151100,449549185,581,580,581,580,811
|
|
20230630,151000,449078294,580,581,581,580,105
|
|
20230630,150900,449017291,581,581,581,581,3508
|
|
20230630,150800,446979143,581,581,581,581,4679
|
|
20230630,150700,444260644,581,581,581,581,10922
|
|
20230630,150600,437914962,580,580,580,579,13464
|
|
20230630,150500,430107630,580,580,580,580,0
|
|
20230630,150400,430107630,580,581,581,580,21
|
|
20230630,150300,430095431,581,581,581,581,41
|
|
20230630,150200,430071610,581,581,581,581,1
|
|
20230630,150100,430071029,581,581,581,581,1
|
|
20230630,150000,430070448,579,579,579,579,2000
|
|
20230630,145900,428912448,579,581,581,579,6861
|
|
20230630,145800,424937051,581,581,581,581,512
|
|
20230630,145700,424639579,581,581,581,581,650
|
|
20230630,145600,424261929,581,581,582,581,1230
|
|
20230630,145500,423547193,581,580,581,580,1600
|
|
20230630,145400,422619093,579,580,580,579,3189
|
|
20230630,145300,420772497,579,580,580,579,2001
|
|
20230630,145200,419611918,581,580,581,580,127
|
|
20230630,145100,419538227,581,581,581,580,6549
|
|
20230630,145000,415736258,579,579,579,579,0
|
|
20230630,144900,415736258,579,579,579,579,1660
|
|
20230630,144800,414775118,579,580,580,579,20231
|
|
20230630,144700,403056970,580,580,580,580,12
|
|
20230630,144600,403050010,582,582,582,581,4009
|
|
20230630,144500,400720772,582,582,582,582,101
|
|
20230630,144400,400661990,582,582,582,582,1
|
|
20230630,144300,400661408,581,580,582,579,30501
|
|
20230630,144200,382991014,582,583,583,580,12046
|
|
20230630,144100,375996983,583,583,583,583,2011
|
|
20230630,144000,374824570,583,582,583,582,869
|
|
20230630,143900,374318803,580,582,582,580,30000
|
|
20230630,143800,356911246,583,583,583,583,30
|
|
20230630,143700,356893756,583,583,583,583,7
|
|
20230630,143600,356889675,583,583,583,583,10
|
|
20230630,143500,356883845,583,583,583,583,7
|
|
20230630,143400,356879764,583,583,583,583,13
|
|
20230630,143300,356872185,583,581,583,581,451
|
|
20230630,143200,356610144,583,583,583,583,7
|
|
20230630,143100,356606063,583,583,583,583,11
|
|
20230630,143000,356599650,582,582,582,582,4308
|
|
20230630,142900,354092394,583,583,583,583,0
|
|
20230630,142800,354092394,583,582,583,582,7011
|
|
20230630,142700,350011987,581,583,583,581,10571
|
|
20230630,142600,343870214,582,581,582,581,7211
|
|
20230630,142500,339677812,582,582,582,582,318
|
|
20230630,142400,339492736,582,582,582,582,771
|
|
20230630,142300,339044014,582,581,582,581,1008
|
|
20230630,142200,338458363,582,582,582,581,49
|
|
20230630,142100,338429847,581,581,581,581,7000
|
|
20230630,142000,334362847,581,581,581,581,0
|
|
20230630,141900,334362847,581,581,581,581,200
|
|
20230630,141800,334246647,581,581,581,581,100
|
|
20230630,141700,334188547,582,582,583,582,4804
|
|
20230630,141600,331392519,581,581,581,581,0
|
|
20230630,141500,331392519,581,581,581,581,2097
|
|
20230630,141400,330174162,581,583,583,581,5000
|
|
20230630,141300,327264162,583,583,583,583,0
|
|
20230630,141200,327264162,583,583,583,583,114
|
|
20230630,141100,327197700,583,583,583,583,40
|
|
20230630,141000,327174380,583,583,583,583,1001
|
|
20230630,140900,326590797,582,582,582,582,315
|
|
20230630,140800,326407467,582,582,582,582,0
|
|
20230630,140700,326407467,582,582,582,582,1
|
|
20230630,140600,326406885,583,583,583,583,181
|
|
20230630,140500,326301362,583,582,583,582,1818
|
|
20230630,140400,325242868,583,583,583,583,27
|
|
20230630,140300,325227127,582,582,582,582,2
|
|
20230630,140200,325225963,582,582,582,582,1989
|
|
20230630,140100,324068365,582,582,582,581,515
|
|
20230630,140000,323769135,582,582,582,582,0
|
|
20230630,135900,323769135,582,582,582,582,0
|
|
20230630,135800,323769135,582,582,582,582,1700
|
|
20230630,135700,322779735,582,582,582,582,99
|
|
20230630,135600,322722117,582,582,582,582,1901
|
|
20230630,135500,321615735,580,580,580,580,80
|
|
20230630,135400,321569335,581,582,582,581,36521
|
|
20230630,135300,300326048,582,582,582,582,2
|
|
20230630,135200,300324884,582,582,582,582,1000
|
|
20230630,135100,299742884,582,582,582,582,773
|
|
20230630,135000,299292998,582,582,582,582,0
|
|
20230630,134900,299292998,582,582,582,582,0
|
|
20230630,134800,299292998,582,582,582,582,50
|
|
20230630,134700,299263898,582,582,582,582,10584
|
|
20230630,134600,293104010,582,581,582,581,528
|
|
20230630,134500,292797214,582,582,582,582,29
|
|
20230630,134400,292780336,582,582,582,582,0
|
|
20230630,134300,292780336,582,581,582,581,13
|
|
20230630,134200,292772782,581,581,581,581,0
|
|
20230630,134100,292772782,581,581,581,581,1
|
|
20230630,134000,292772201,582,582,582,582,0
|
|
20230630,133900,292772201,582,582,582,582,87
|
|
20230630,133800,292721567,582,582,582,582,10
|
|
20230630,133700,292715747,581,581,581,581,0
|
|
20230630,133600,292715747,581,581,581,581,0
|
|
20230630,133500,292715747,581,581,581,581,0
|
|
20230630,133400,292715747,581,581,581,581,1589
|
|
20230630,133300,291792538,582,582,582,582,1
|
|
20230630,133200,291791956,581,581,581,581,2270
|
|
20230630,133100,290473086,581,581,581,581,1527
|
|
20230630,133000,289585899,581,581,581,581,5000
|
|
20230630,132900,286680899,581,581,581,581,12
|
|
20230630,132800,286673927,581,581,581,581,1000
|
|
20230630,132700,286092927,581,581,581,581,0
|
|
20230630,132600,286092927,581,581,581,581,1000
|
|
20230630,132500,285511927,581,581,581,581,150
|
|
20230630,132400,285424777,582,582,582,582,15
|
|
20230630,132300,285416047,582,581,582,581,3118
|
|
20230630,132200,283604449,581,581,581,581,500
|
|
20230630,132100,283313949,582,582,582,582,1614
|
|
20230630,132000,282374601,582,582,582,582,0
|
|
20230630,131900,282374601,582,582,582,582,1800
|
|
20230630,131800,281327001,582,582,582,582,239
|
|
20230630,131700,281187903,582,582,582,582,100
|
|
20230630,131600,281129703,582,582,582,582,9
|
|
20230630,131500,281124465,582,581,582,581,5
|
|
20230630,131400,281121557,582,582,582,582,0
|
|
20230630,131300,281121557,582,582,582,582,0
|
|
20230630,131200,281121557,582,582,582,582,0
|
|
20230630,131100,281121557,582,582,582,582,40
|
|
20230630,131000,281098277,582,582,582,582,2510
|
|
20230630,130900,279637457,582,582,582,582,40
|
|
20230630,130800,279614177,582,582,582,582,0
|
|
20230630,130700,279614177,582,582,582,582,0
|
|
20230630,130600,279614177,582,582,582,582,0
|
|
20230630,130500,279614177,582,582,582,582,38
|
|
20230630,130400,279592061,582,582,582,582,176
|
|
20230630,130300,279489629,581,581,581,581,0
|
|
20230630,130200,279489629,581,581,581,581,0
|
|
20230630,130100,279489629,581,581,581,581,1
|
|
20230630,130000,279489048,581,581,581,581,1
|
|
20230630,125900,279488467,581,581,581,581,0
|
|
20230630,125800,279488467,581,582,582,581,15
|
|
20230630,125700,279479751,582,581,582,581,2
|
|
20230630,125600,279478588,582,582,582,582,1
|
|
20230630,125500,279478006,582,582,582,582,96
|
|
20230630,125400,279422134,580,580,580,580,2894
|
|
20230630,125300,277743614,580,580,580,580,4594
|
|
20230630,125200,275079094,580,580,580,580,0
|
|
20230630,125100,275079094,580,580,580,580,0
|
|
20230630,125000,275079094,580,581,581,580,7000
|
|
20230630,124900,271016366,582,582,582,582,3338
|
|
20230630,124800,269073650,582,582,582,582,18
|
|
20230630,124700,269063174,581,581,581,581,1
|
|
20230630,124600,269062593,582,582,582,582,1
|
|
20230630,124500,269062011,582,582,582,582,0
|
|
20230630,124400,269062011,582,582,582,582,2
|
|
20230630,124300,269060847,581,582,582,581,6202
|
|
20230630,124200,265457484,581,581,581,581,90
|
|
20230630,124100,265405194,582,582,582,582,3
|
|
20230630,124000,265403448,582,582,582,582,700
|
|
20230630,123900,264996048,582,582,582,582,50
|
|
20230630,123800,264966948,581,581,581,581,0
|
|
20230630,123700,264966948,581,581,581,581,0
|
|
20230630,123600,264966948,581,581,581,581,100
|
|
20230630,123500,264908848,581,581,581,581,2000
|
|
20230630,123400,263746848,581,581,581,581,0
|
|
20230630,123300,263746848,581,582,582,581,4
|
|
20230630,123200,263744521,582,582,582,582,0
|
|
20230630,123100,263744521,582,582,582,582,1822
|
|
20230630,123000,262684117,582,583,583,582,6854
|
|
20230630,122900,258694769,582,582,582,582,815
|
|
20230630,122800,258220439,582,582,582,582,12
|
|
20230630,122700,258213455,581,581,581,581,6517
|
|
20230630,122600,254427078,581,581,581,581,1472
|
|
20230630,122500,253571846,581,581,581,581,0
|
|
20230630,122400,253571846,581,581,581,581,100
|
|
20230630,122300,253513746,580,580,580,580,0
|
|
20230630,122200,253513746,580,581,581,580,12796
|
|
20230630,122100,246080760,580,580,580,580,4830
|
|
20230630,122000,243279360,581,581,581,581,61
|
|
20230630,121900,243243919,581,581,581,581,51
|
|
20230630,121800,243214288,581,581,581,581,1
|
|
20230630,121700,243213707,580,580,580,580,1
|
|
20230630,121600,243213127,580,581,581,580,40
|
|
20230630,121500,243189925,581,582,582,581,380
|
|
20230630,121400,242969144,581,581,581,581,2016
|
|
20230630,121300,241797848,581,581,581,581,0
|
|
20230630,121200,241797848,581,581,581,581,0
|
|
20230630,121100,241797848,581,582,582,581,2301
|
|
20230630,121000,240460936,581,581,581,581,2270
|
|
20230630,120900,239142066,581,581,581,581,0
|
|
20230630,120800,239142066,581,581,581,581,0
|
|
20230630,120700,239142066,581,581,582,581,2200
|
|
20230630,120600,237863666,582,582,582,582,0
|
|
20230630,120500,237863666,582,582,582,582,14
|
|
20230630,120400,237855518,582,581,582,581,1162
|
|
20230630,120300,237180374,581,581,581,581,0
|
|
20230630,120200,237180374,581,581,581,581,0
|
|
20230630,120100,237180374,581,581,581,581,700
|
|
20230630,120000,236773674,581,581,581,581,0
|
|
20230630,115900,236773674,581,581,581,581,1
|
|
20230630,115800,236773093,581,581,581,581,72
|
|
20230630,115700,236731261,581,581,581,581,428
|
|
20230630,115600,236482593,581,581,581,581,3025
|
|
20230630,115500,234725068,582,582,582,582,299
|
|
20230630,115400,234551050,582,582,582,582,398
|
|
20230630,115300,234319414,582,582,582,582,340
|
|
20230630,115200,234121534,582,582,582,582,610
|
|
20230630,115100,233766514,582,582,582,582,7130
|
|
20230630,115000,229616854,582,581,582,581,222
|
|
20230630,114900,229487850,582,582,582,582,200
|
|
20230630,114800,229371450,582,582,582,582,0
|
|
20230630,114700,229371450,582,582,582,582,1
|
|
20230630,114600,229370868,582,582,582,582,0
|
|
20230630,114500,229370868,582,582,582,582,1000
|
|
20230630,114400,228788868,582,582,582,582,1
|
|
20230630,114300,228788286,582,582,582,582,0
|
|
20230630,114200,228788286,582,582,582,582,1
|
|
20230630,114100,228787704,581,581,581,581,6026
|
|
20230630,114000,225286598,581,581,581,581,1
|
|
20230630,113900,225286017,582,582,582,582,120
|
|
20230630,113800,225216177,581,582,582,581,6100
|
|
20230630,113700,221672071,582,582,582,582,50
|
|
20230630,113600,221642971,582,582,582,582,0
|
|
20230630,113500,221642971,582,582,582,582,1
|
|
20230630,113400,221642389,582,582,582,582,1
|
|
20230630,113300,221641807,582,582,582,582,1
|
|
20230630,113200,221641225,582,582,582,582,105
|
|
20230630,113100,221580115,582,582,582,582,0
|
|
20230630,113000,221580115,582,582,582,582,100
|
|
20230630,112900,221521915,582,582,582,582,10
|
|
20230630,112800,221516095,582,582,582,582,1
|
|
20230630,112700,221515513,581,581,581,581,3
|
|
20230630,112600,221513770,582,582,582,582,10
|
|
20230630,112500,221507950,582,582,582,582,153
|
|
20230630,112400,221418904,582,582,582,582,34
|
|
20230630,112300,221399116,582,582,582,582,629
|
|
20230630,112200,221033038,582,582,582,582,0
|
|
20230630,112100,221033038,582,582,582,582,500
|
|
20230630,112000,220742038,581,582,582,581,151
|
|
20230630,111900,220654289,582,582,582,582,0
|
|
20230630,111800,220654289,582,582,582,582,63
|
|
20230630,111700,220617623,581,581,582,581,360
|
|
20230630,111600,220408453,581,582,582,581,1100
|
|
20230630,111500,219769253,582,582,582,582,0
|
|
20230630,111400,219769253,582,582,582,582,2839
|
|
20230630,111300,218116955,582,582,582,582,0
|
|
20230630,111200,218116955,582,582,582,582,0
|
|
20230630,111100,218116955,582,582,582,582,185
|
|
20230630,111000,218009285,583,583,583,583,22
|
|
20230630,110900,217996459,583,583,583,583,95
|
|
20230630,110800,217941074,583,583,583,583,0
|
|
20230630,110700,217941074,583,583,583,583,1
|
|
20230630,110600,217940491,583,583,583,582,1066
|
|
20230630,110500,217319513,583,583,583,582,661
|
|
20230630,110400,216934359,583,583,583,583,64
|
|
20230630,110300,216897047,583,583,583,583,4015
|
|
20230630,110200,214556302,583,583,583,583,1500
|
|
20230630,110100,213681802,583,583,583,583,1538
|
|
20230630,110000,212785148,583,583,583,583,0
|
|
20230630,105900,212785148,583,583,583,583,17
|
|
20230630,105800,212775237,583,583,583,583,210
|
|
20230630,105700,212652807,582,582,582,582,100
|
|
20230630,105600,212594607,582,582,582,582,527
|
|
20230630,105500,212287893,582,582,582,582,8
|
|
20230630,105400,212283237,582,582,583,582,5422
|
|
20230630,105300,209127632,582,582,582,582,0
|
|
20230630,105200,209127632,582,582,582,582,0
|
|
20230630,105100,209127632,582,582,582,582,0
|
|
20230630,105000,209127632,582,582,582,582,3
|
|
20230630,104900,209125886,581,582,582,581,3632
|
|
20230630,104800,207013616,582,582,582,582,1050
|
|
20230630,104700,206402516,582,582,582,582,0
|
|
20230630,104600,206402516,582,583,583,582,10770
|
|
20230630,104500,200134374,583,583,583,583,100
|
|
20230630,104400,200076074,583,583,583,583,0
|
|
20230630,104300,200076074,583,583,583,582,28
|
|
20230630,104200,200059767,582,582,582,582,11499
|
|
20230630,104100,193367349,581,581,581,581,2
|
|
20230630,104000,193366187,581,582,582,581,9408
|
|
20230630,103900,187895229,582,582,582,582,139
|
|
20230630,103800,187814331,582,582,582,582,0
|
|
20230630,103700,187814331,582,582,582,582,0
|
|
20230630,103600,187814331,582,582,582,582,0
|
|
20230630,103500,187814331,582,582,582,582,70
|
|
20230630,103400,187773591,582,582,582,582,100
|
|
20230630,103300,187715391,581,582,582,581,207
|
|
20230630,103200,187595117,581,581,581,581,4000
|
|
20230630,103100,185271117,582,582,582,582,100
|
|
20230630,103000,185212917,582,582,582,582,0
|
|
20230630,102900,185212917,582,582,582,582,50
|
|
20230630,102800,185183817,582,582,582,582,61
|
|
20230630,102700,185148315,581,582,582,581,2450
|
|
20230630,102600,183722815,581,582,582,581,1001
|
|
20230630,102500,183141233,582,582,582,582,254
|
|
20230630,102400,182993405,583,583,583,583,45
|
|
20230630,102300,182967170,582,582,582,582,500
|
|
20230630,102200,182676170,582,582,582,582,0
|
|
20230630,102100,182676170,582,583,583,582,73
|
|
20230630,102000,182633681,583,583,583,583,73
|
|
20230630,101900,182591122,583,583,583,583,0
|
|
20230630,101800,182591122,583,583,583,583,3
|
|
20230630,101700,182589373,584,584,584,584,0
|
|
20230630,101600,182589373,584,584,584,584,1
|
|
20230630,101500,182588789,581,581,581,581,0
|
|
20230630,101400,182588789,581,584,584,581,22625
|
|
20230630,101300,169421744,584,584,584,584,1000
|
|
20230630,101200,168837744,584,584,584,584,0
|
|
20230630,101100,168837744,584,582,584,582,9440
|
|
20230630,101000,163331972,583,582,583,582,4598
|
|
20230630,100900,160655436,582,582,582,582,2
|
|
20230630,100800,160654272,582,582,582,582,100
|
|
20230630,100700,160596072,582,582,582,582,17
|
|
20230630,100600,160586178,581,581,581,581,300
|
|
20230630,100500,160411878,580,581,581,580,10938
|
|
20230630,100400,154067038,581,581,581,581,9704
|
|
20230630,100300,148429014,581,581,581,581,262
|
|
20230630,100200,148276792,581,581,581,581,3
|
|
20230630,100100,148275049,580,581,581,580,131
|
|
20230630,100000,148199038,580,582,582,580,10036
|
|
20230630,095900,142368299,582,582,582,582,180
|
|
20230630,095800,142263539,581,581,581,581,500
|
|
20230630,095700,141973039,582,581,582,581,1437
|
|
20230630,095600,141138041,580,581,581,580,16
|
|
20230630,095500,141128760,581,581,581,581,12
|
|
20230630,095400,141121788,580,581,581,580,2046
|
|
20230630,095300,139935107,580,582,582,580,453
|
|
20230630,095200,139672167,582,581,582,580,1508
|
|
20230630,095100,138797486,581,581,581,581,0
|
|
20230630,095000,138797486,581,582,582,581,20364
|
|
20230630,094900,126947074,582,582,582,582,70
|
|
20230630,094800,126906334,582,581,582,581,1068
|
|
20230630,094700,126285168,581,581,581,581,1
|
|
20230630,094600,126284587,581,581,581,581,890
|
|
20230630,094500,125767497,581,581,581,581,5140
|
|
20230630,094400,122781157,581,581,581,581,103
|
|
20230630,094300,122721314,581,580,581,580,158
|
|
20230630,094200,122629673,581,581,581,581,3
|
|
20230630,094100,122627930,580,581,581,580,1317
|
|
20230630,094000,121862756,581,581,581,581,158
|
|
20230630,093900,121770958,581,583,583,581,5776
|
|
20230630,093800,118412708,583,578,583,578,4008
|
|
20230630,093700,116093990,578,578,578,577,284
|
|
20230630,093600,115929999,578,576,578,576,49894
|
|
20230630,093500,87191025,576,576,576,576,141
|
|
20230630,093400,87109809,576,576,576,576,77
|
|
20230630,093300,87065457,576,576,576,575,6526
|
|
20230630,093200,83306482,576,575,576,575,660
|
|
20230630,093100,82926938,575,576,576,575,16669
|
|
20230630,093000,73342062,576,576,576,576,278
|
|
20230630,092900,73181934,576,576,576,575,9865
|
|
20230630,092800,67503813,576,577,577,576,2000
|
|
20230630,092700,66350492,577,577,577,577,11
|
|
20230630,092600,66344145,577,577,578,577,353
|
|
20230630,092500,66140463,578,577,578,577,1158
|
|
20230630,092400,65471349,577,576,577,576,26
|
|
20230630,092300,65456371,576,576,576,576,6466
|
|
20230630,092200,61731955,576,576,576,575,3097
|
|
20230630,092100,59950383,576,578,578,575,28550
|
|
20230630,092000,43494055,578,578,578,578,1482
|
|
20230630,091900,42637459,579,579,579,577,90
|
|
20230630,091800,42585433,578,578,578,578,3850
|
|
20230630,091700,40360133,578,579,580,578,4713
|
|
20230630,091600,37634757,579,581,581,579,13139
|
|
20230630,091500,30025422,580,580,580,580,982
|
|
20230630,091400,29455862,580,580,580,580,615
|
|
20230630,091300,29099162,580,582,582,580,1073
|
|
20230630,091200,28476800,580,581,581,580,10141
|
|
20230630,091100,22590349,582,582,584,581,14648
|
|
20230630,091000,14074902,582,583,583,582,322
|
|
20230630,090900,13887497,582,582,582,582,3755
|
|
20230630,090800,11702087,582,586,586,582,6199
|
|
20230630,090700,8089318,585,586,586,585,25
|
|
20230630,090600,8074688,586,586,586,586,288
|
|
20230630,090500,7905920,583,583,583,583,0
|
|
20230630,090400,7905920,583,585,585,583,554
|
|
20230630,090300,7582358,587,587,587,587,338
|
|
20230630,090200,7383952,587,583,587,583,1163
|
|
20230630,090100,6705271,583,586,586,583,301
|
|
20230630,090000,6529782,582,581,582,581,11233
|