616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191300,246858828,498,498,498,498,6079
|
|
20230630,191200,246858828,498,498,498,498,0
|
|
20230630,191100,246858828,498,498,498,498,0
|
|
20230630,191000,246858828,498,498,498,498,0
|
|
20230630,190900,246858828,498,498,498,498,0
|
|
20230630,190800,246858828,498,498,498,498,0
|
|
20230630,190700,246858828,498,498,498,498,0
|
|
20230630,190600,246858828,498,498,498,498,0
|
|
20230630,190500,246858828,498,498,498,498,0
|
|
20230630,190400,246858828,498,498,498,498,0
|
|
20230630,190300,246858828,498,498,498,498,0
|
|
20230630,190200,246858828,498,498,498,498,0
|
|
20230630,190100,246858828,498,498,498,498,0
|
|
20230630,190000,246858828,498,498,498,498,0
|
|
20230630,185900,246858828,498,498,498,498,0
|
|
20230630,185800,246858828,498,498,498,498,0
|
|
20230630,185700,246858828,498,498,498,498,0
|
|
20230630,185600,246858828,498,498,498,498,0
|
|
20230630,185500,246858828,498,498,498,498,0
|
|
20230630,185400,246858828,498,498,498,498,0
|
|
20230630,185300,246858828,498,498,498,498,0
|
|
20230630,185200,246858828,498,498,498,498,0
|
|
20230630,185100,246858828,498,498,498,498,0
|
|
20230630,185000,246858828,498,498,498,498,0
|
|
20230630,184900,246858828,498,498,498,498,0
|
|
20230630,184800,246858828,498,498,498,498,0
|
|
20230630,184700,246858828,498,498,498,498,0
|
|
20230630,184600,246858828,498,498,498,498,0
|
|
20230630,184500,246858828,498,498,498,498,0
|
|
20230630,184400,246858828,498,498,498,498,0
|
|
20230630,184300,246858828,498,498,498,498,6079
|
|
20230630,184200,246858828,498,498,498,498,0
|
|
20230630,184100,246858828,498,498,498,498,0
|
|
20230630,184000,246858828,498,498,498,498,0
|
|
20230630,183900,246858828,498,498,498,498,0
|
|
20230630,183800,246858828,498,498,498,498,0
|
|
20230630,183700,246858828,498,498,498,498,0
|
|
20230630,183600,246858828,498,498,498,498,0
|
|
20230630,183500,246858828,498,498,498,498,0
|
|
20230630,183400,246858828,498,498,498,498,0
|
|
20230630,183300,246858828,498,498,498,498,0
|
|
20230630,183200,246858828,498,498,498,498,0
|
|
20230630,183100,246858828,498,498,498,498,0
|
|
20230630,183000,246858828,498,498,498,498,0
|
|
20230630,182900,246858828,498,498,498,498,0
|
|
20230630,182800,246858828,498,498,498,498,0
|
|
20230630,182700,246858828,498,498,498,498,0
|
|
20230630,182600,246858828,498,498,498,498,0
|
|
20230630,182500,246858828,498,498,498,498,0
|
|
20230630,182400,246858828,498,498,498,498,0
|
|
20230630,182300,246858828,498,498,498,498,0
|
|
20230630,182200,246858828,498,498,498,498,0
|
|
20230630,182100,246858828,498,498,498,498,0
|
|
20230630,182000,246858828,498,498,498,498,0
|
|
20230630,181900,246858828,498,498,498,498,0
|
|
20230630,181800,246858828,498,498,498,498,0
|
|
20230630,181700,246858828,498,498,498,498,0
|
|
20230630,181600,246858828,498,498,498,498,0
|
|
20230630,181500,246858828,498,498,498,498,0
|
|
20230630,181400,246858828,498,498,498,498,0
|
|
20230630,181300,246858828,498,498,498,498,6079
|
|
20230630,181200,246858828,498,498,498,498,0
|
|
20230630,181100,246858828,498,498,498,498,0
|
|
20230630,181000,246858828,498,498,498,498,0
|
|
20230630,180900,246858828,498,498,498,498,0
|
|
20230630,180800,246858828,498,498,498,498,0
|
|
20230630,180700,246858828,498,498,498,498,0
|
|
20230630,180600,246858828,498,498,498,498,0
|
|
20230630,180500,246858828,498,498,498,498,0
|
|
20230630,180400,246858828,498,498,498,498,0
|
|
20230630,180300,246858828,498,498,498,498,0
|
|
20230630,180200,246858828,498,498,498,498,0
|
|
20230630,180100,246858828,498,498,498,498,0
|
|
20230630,180000,246858828,498,498,498,498,0
|
|
20230630,175900,246858828,498,498,498,498,0
|
|
20230630,175800,246858828,498,498,498,498,0
|
|
20230630,175700,246858828,498,498,498,498,0
|
|
20230630,175600,246858828,498,498,498,498,0
|
|
20230630,175500,246858828,498,498,498,498,0
|
|
20230630,175400,246858828,498,498,498,498,0
|
|
20230630,175300,246858828,498,498,498,498,0
|
|
20230630,175200,246858828,498,498,498,498,0
|
|
20230630,175100,246858828,498,498,498,498,0
|
|
20230630,175000,246858828,498,498,498,498,0
|
|
20230630,174900,246858828,498,498,498,498,0
|
|
20230630,174800,246858828,498,498,498,498,0
|
|
20230630,174700,246858828,498,498,498,498,0
|
|
20230630,174600,246858828,498,498,498,498,0
|
|
20230630,174500,246858828,498,498,498,498,0
|
|
20230630,174400,246858828,498,498,498,498,0
|
|
20230630,174300,246858828,498,498,498,498,6079
|
|
20230630,174200,246858828,498,498,498,498,0
|
|
20230630,174100,246858828,498,498,498,498,0
|
|
20230630,174000,246858828,498,498,498,498,0
|
|
20230630,173900,246858828,498,498,498,498,0
|
|
20230630,173800,246858828,498,498,498,498,0
|
|
20230630,173700,246858828,498,498,498,498,0
|
|
20230630,173600,246858828,498,498,498,498,0
|
|
20230630,173500,246858828,498,498,498,498,0
|
|
20230630,173400,246858828,498,498,498,498,0
|
|
20230630,173300,246858828,498,498,498,498,0
|
|
20230630,173200,246858828,498,498,498,498,0
|
|
20230630,173100,246858828,498,498,498,498,0
|
|
20230630,173000,246858828,498,498,498,498,0
|
|
20230630,172900,246858828,498,498,498,498,0
|
|
20230630,172800,246858828,498,498,498,498,0
|
|
20230630,172700,246858828,498,498,498,498,0
|
|
20230630,172600,246858828,498,498,498,498,0
|
|
20230630,172500,246858828,498,498,498,498,0
|
|
20230630,172400,246858828,498,498,498,498,0
|
|
20230630,172300,246858828,498,498,498,498,0
|
|
20230630,172200,246858828,498,498,498,498,0
|
|
20230630,172100,246858828,498,498,498,498,0
|
|
20230630,172000,246858828,498,498,498,498,0
|
|
20230630,171900,246858828,498,498,498,498,0
|
|
20230630,171800,246858828,498,498,498,498,0
|
|
20230630,171700,246858828,498,498,498,498,0
|
|
20230630,171600,246858828,498,498,498,498,0
|
|
20230630,171500,246858828,498,498,498,498,0
|
|
20230630,171400,246858828,498,498,498,498,0
|
|
20230630,171300,246858828,498,498,498,498,6079
|
|
20230630,171200,246858828,498,498,498,498,0
|
|
20230630,171100,246858828,498,498,498,498,0
|
|
20230630,171000,246858828,498,498,498,498,0
|
|
20230630,170900,246858828,498,498,498,498,0
|
|
20230630,170800,246858828,498,498,498,498,0
|
|
20230630,170700,246858828,498,498,498,498,0
|
|
20230630,170600,246858828,498,498,498,498,0
|
|
20230630,170500,246858828,498,498,498,498,0
|
|
20230630,170400,246858828,498,498,498,498,0
|
|
20230630,170300,246858828,498,498,498,498,0
|
|
20230630,170200,246858828,498,498,498,498,0
|
|
20230630,170100,246858828,498,498,498,498,0
|
|
20230630,170000,246858828,498,498,498,498,0
|
|
20230630,165900,246858828,498,498,498,498,0
|
|
20230630,165800,246858828,498,498,498,498,0
|
|
20230630,165700,246858828,498,498,498,498,0
|
|
20230630,165600,246858828,498,498,498,498,0
|
|
20230630,165500,246858828,498,498,498,498,0
|
|
20230630,165400,246858828,498,498,498,498,0
|
|
20230630,165300,246858828,498,498,498,498,0
|
|
20230630,165200,246858828,498,498,498,498,0
|
|
20230630,165100,246858828,498,498,498,498,0
|
|
20230630,165000,246858828,498,498,498,498,0
|
|
20230630,164900,246858828,498,498,498,498,0
|
|
20230630,164800,246858828,498,498,498,498,0
|
|
20230630,164700,246858828,498,498,498,498,0
|
|
20230630,164600,246858828,498,498,498,498,0
|
|
20230630,164500,246858828,498,498,498,498,0
|
|
20230630,164400,246858828,498,498,498,498,0
|
|
20230630,164300,246858828,498,498,498,498,6079
|
|
20230630,164200,246858828,498,498,498,498,0
|
|
20230630,164100,246858828,498,498,498,498,0
|
|
20230630,164000,246858828,498,498,498,498,0
|
|
20230630,163900,246858828,498,498,498,498,0
|
|
20230630,163800,246858828,498,498,498,498,0
|
|
20230630,163700,246858828,498,498,498,498,0
|
|
20230630,163600,246858828,498,498,498,498,0
|
|
20230630,163500,246858828,498,498,498,498,0
|
|
20230630,163400,246858828,498,498,498,498,0
|
|
20230630,163300,246858828,498,498,498,498,0
|
|
20230630,163200,246858828,498,498,498,498,0
|
|
20230630,163100,246858828,498,498,498,498,0
|
|
20230630,163000,246858828,498,498,498,498,0
|
|
20230630,162900,246858828,498,498,498,498,0
|
|
20230630,162800,246858828,498,498,498,498,0
|
|
20230630,162700,246858828,498,498,498,498,0
|
|
20230630,162600,246858828,498,498,498,498,0
|
|
20230630,162500,246858828,498,498,498,498,0
|
|
20230630,162400,246858828,498,498,498,498,0
|
|
20230630,162300,246858828,498,498,498,498,0
|
|
20230630,162200,246858828,498,498,498,498,0
|
|
20230630,162100,246858828,498,498,498,498,0
|
|
20230630,162000,246858828,498,498,498,498,0
|
|
20230630,161900,246858828,498,498,498,498,0
|
|
20230630,161800,246858828,498,498,498,498,0
|
|
20230630,161700,246858828,498,498,498,498,0
|
|
20230630,161600,246858828,498,498,498,498,0
|
|
20230630,161500,246858828,498,498,498,498,0
|
|
20230630,161400,246858828,498,498,498,498,0
|
|
20230630,161300,246858828,498,498,498,498,6079
|
|
20230630,161200,246858828,498,498,498,498,0
|
|
20230630,161100,246858828,498,498,498,498,0
|
|
20230630,161000,246858828,498,498,498,498,0
|
|
20230630,160900,246858828,498,498,498,498,0
|
|
20230630,160800,246858828,498,498,498,498,0
|
|
20230630,160700,246858828,498,498,498,498,0
|
|
20230630,160600,246858828,498,498,498,498,0
|
|
20230630,160500,246858828,498,498,498,498,0
|
|
20230630,160400,246858828,498,498,498,498,0
|
|
20230630,160300,246858828,498,498,498,498,0
|
|
20230630,160200,246858828,498,498,498,498,0
|
|
20230630,160100,246858828,498,498,498,498,0
|
|
20230630,160000,246858828,498,498,498,498,0
|
|
20230630,155900,246858828,498,498,498,498,0
|
|
20230630,155800,246858828,498,498,498,498,0
|
|
20230630,155700,246858828,498,498,498,498,0
|
|
20230630,155600,246858828,498,498,498,498,0
|
|
20230630,155500,246858828,498,498,498,498,0
|
|
20230630,155400,246858828,498,498,498,498,0
|
|
20230630,155300,246858828,498,498,498,498,0
|
|
20230630,155200,246858828,498,498,498,498,0
|
|
20230630,155100,246858828,498,498,498,498,0
|
|
20230630,155000,246858828,498,498,498,498,0
|
|
20230630,154900,246858828,498,498,498,498,0
|
|
20230630,154800,246858828,498,498,498,498,0
|
|
20230630,154700,246858828,498,498,498,498,0
|
|
20230630,154600,246858828,498,498,498,498,0
|
|
20230630,154500,246858828,498,498,498,498,0
|
|
20230630,154400,246858828,498,498,498,498,0
|
|
20230630,154300,246858828,498,498,498,498,6079
|
|
20230630,154200,246858828,498,498,498,498,0
|
|
20230630,154100,246858828,498,498,498,498,0
|
|
20230630,154000,246858828,498,498,498,498,0
|
|
20230630,153900,246858828,498,498,498,498,0
|
|
20230630,153800,246858828,498,498,498,498,0
|
|
20230630,153700,246858828,498,498,498,498,0
|
|
20230630,153600,246858828,498,498,498,498,0
|
|
20230630,153500,246858828,498,498,498,498,0
|
|
20230630,153400,246858828,498,498,498,498,0
|
|
20230630,153300,246858828,498,498,498,498,0
|
|
20230630,153200,246858828,498,498,498,498,0
|
|
20230630,153100,246858828,498,498,498,498,0
|
|
20230630,153000,246858828,498,498,498,498,6079
|
|
20230630,152900,243831486,498,498,498,498,0
|
|
20230630,152800,243831486,498,498,498,498,0
|
|
20230630,152700,243831486,498,498,498,498,0
|
|
20230630,152600,243831486,498,498,498,498,0
|
|
20230630,152500,243831486,498,498,498,498,0
|
|
20230630,152400,243831486,498,498,498,498,0
|
|
20230630,152300,243831486,498,498,498,498,0
|
|
20230630,152200,243831486,498,498,498,498,0
|
|
20230630,152100,243831486,498,498,498,498,0
|
|
20230630,152000,243831486,498,498,498,498,0
|
|
20230630,151900,243831486,498,497,498,497,4015
|
|
20230630,151800,241835920,497,497,497,497,316
|
|
20230630,151700,241678868,497,496,497,496,748
|
|
20230630,151600,241307613,496,497,497,496,547
|
|
20230630,151500,241035768,497,496,497,496,698
|
|
20230630,151400,240689262,497,499,499,497,334
|
|
20230630,151300,240523122,499,497,499,497,401
|
|
20230630,151200,240323025,499,498,499,498,2200
|
|
20230630,151100,239225735,496,496,496,496,380
|
|
20230630,151000,239037255,496,495,496,494,603
|
|
20230630,150900,238738506,496,496,500,495,11196
|
|
20230630,150800,233153037,495,492,495,492,53998
|
|
20230630,150700,206514229,491,491,491,491,0
|
|
20230630,150600,206514229,491,491,491,491,29
|
|
20230630,150500,206499990,491,491,491,491,10
|
|
20230630,150400,206495080,491,491,491,491,1
|
|
20230630,150300,206494589,490,490,490,490,50
|
|
20230630,150200,206470089,490,490,490,490,0
|
|
20230630,150100,206470089,490,490,490,490,0
|
|
20230630,150000,206470089,490,490,490,490,450
|
|
20230630,145900,206249589,490,490,490,490,0
|
|
20230630,145800,206249589,490,490,490,490,33
|
|
20230630,145700,206233419,490,490,490,490,0
|
|
20230630,145600,206233419,490,490,490,490,306
|
|
20230630,145500,206083479,490,490,490,490,10
|
|
20230630,145400,206078579,491,491,491,491,0
|
|
20230630,145300,206078579,491,491,491,491,211
|
|
20230630,145200,205974978,491,491,491,491,64
|
|
20230630,145100,205943554,492,492,492,491,2211
|
|
20230630,145000,204855820,492,492,492,492,0
|
|
20230630,144900,204855820,492,492,492,492,0
|
|
20230630,144800,204855820,492,491,492,491,14
|
|
20230630,144700,204848945,492,491,492,491,14
|
|
20230630,144600,204842070,491,492,492,491,340
|
|
20230630,144500,204675129,491,491,492,491,29
|
|
20230630,144400,204660886,492,492,492,491,533
|
|
20230630,144300,204399117,492,492,492,492,0
|
|
20230630,144200,204399117,492,492,492,492,0
|
|
20230630,144100,204399117,492,488,492,488,53295
|
|
20230630,144000,178323004,488,488,488,488,0
|
|
20230630,143900,178323004,488,487,488,487,5163
|
|
20230630,143800,175804026,487,487,487,487,0
|
|
20230630,143700,175804026,487,487,487,487,1
|
|
20230630,143600,175803539,485,485,485,485,0
|
|
20230630,143500,175803539,485,485,485,485,0
|
|
20230630,143400,175803539,485,487,487,485,20760
|
|
20230630,143300,165734409,487,487,487,487,44
|
|
20230630,143200,165712981,486,486,486,486,71
|
|
20230630,143100,165678475,487,487,487,487,46
|
|
20230630,143000,165656073,487,487,487,487,26
|
|
20230630,142900,165643411,487,487,487,487,0
|
|
20230630,142800,165643411,487,487,487,487,0
|
|
20230630,142700,165643411,487,487,487,487,0
|
|
20230630,142600,165643411,487,487,487,487,529
|
|
20230630,142500,165385788,487,487,487,487,0
|
|
20230630,142400,165385788,487,487,487,487,1
|
|
20230630,142300,165385301,488,487,488,487,129
|
|
20230630,142200,165322351,487,487,488,487,37
|
|
20230630,142100,165304297,487,488,488,487,39
|
|
20230630,142000,165285267,488,488,488,488,26
|
|
20230630,141900,165272579,488,488,488,488,0
|
|
20230630,141800,165272579,488,488,488,488,0
|
|
20230630,141700,165272579,488,488,488,488,37
|
|
20230630,141600,165254523,488,488,488,488,1
|
|
20230630,141500,165254035,487,487,487,487,1
|
|
20230630,141400,165253548,488,488,488,488,59
|
|
20230630,141300,165224756,488,488,488,488,61
|
|
20230630,141200,165194988,488,488,488,488,92
|
|
20230630,141100,165150092,488,488,488,488,0
|
|
20230630,141000,165150092,488,488,488,488,61
|
|
20230630,140900,165120324,488,488,488,488,349
|
|
20230630,140800,164950012,488,488,488,488,59
|
|
20230630,140700,164921220,488,488,488,488,89
|
|
20230630,140600,164877788,488,488,488,488,0
|
|
20230630,140500,164877788,488,488,488,488,26
|
|
20230630,140400,164865100,488,488,488,488,0
|
|
20230630,140300,164865100,488,488,488,488,92
|
|
20230630,140200,164820204,488,488,488,488,0
|
|
20230630,140100,164820204,488,486,488,486,5144
|
|
20230630,140000,162313062,486,486,486,486,0
|
|
20230630,135900,162313062,486,486,486,486,0
|
|
20230630,135800,162313062,486,486,486,486,0
|
|
20230630,135700,162313062,486,486,486,486,0
|
|
20230630,135600,162313062,486,487,487,486,1214
|
|
20230630,135500,161722929,487,487,487,487,50
|
|
20230630,135400,161698579,487,487,487,487,95
|
|
20230630,135300,161652314,487,487,487,487,70
|
|
20230630,135200,161618224,486,487,487,486,100
|
|
20230630,135100,161569532,487,487,487,486,98
|
|
20230630,135000,161521829,487,487,487,487,442
|
|
20230630,134900,161306575,487,487,487,487,0
|
|
20230630,134800,161306575,487,487,487,487,0
|
|
20230630,134700,161306575,487,486,487,486,12
|
|
20230630,134600,161300742,486,486,486,486,11
|
|
20230630,134500,161295396,486,486,486,486,295
|
|
20230630,134400,161152026,486,486,486,486,12
|
|
20230630,134300,161146194,487,487,487,487,0
|
|
20230630,134200,161146194,487,487,487,487,0
|
|
20230630,134100,161146194,487,487,487,487,0
|
|
20230630,134000,161146194,487,487,487,487,118
|
|
20230630,133900,161088728,487,487,487,487,426
|
|
20230630,133800,160881266,486,487,487,486,196
|
|
20230630,133700,160785821,487,487,487,487,2
|
|
20230630,133600,160784847,487,487,487,487,10
|
|
20230630,133500,160779977,487,487,488,487,54
|
|
20230630,133400,160753628,488,487,488,487,28
|
|
20230630,133300,160739973,487,487,488,487,60
|
|
20230630,133200,160710697,487,487,487,487,2
|
|
20230630,133100,160709723,487,488,488,487,61
|
|
20230630,133000,160679959,487,488,488,487,4
|
|
20230630,132900,160678010,487,488,488,487,64
|
|
20230630,132800,160646783,488,487,488,487,27
|
|
20230630,132700,160633608,488,488,488,488,63
|
|
20230630,132600,160602864,488,487,488,487,191
|
|
20230630,132500,160509691,487,487,487,487,0
|
|
20230630,132400,160509691,487,487,487,487,31
|
|
20230630,132300,160494594,487,487,487,487,68
|
|
20230630,132200,160461478,487,487,487,487,70
|
|
20230630,132100,160427388,487,486,487,486,35
|
|
20230630,132000,160410351,486,486,486,486,70
|
|
20230630,131900,160376331,487,487,487,487,0
|
|
20230630,131800,160376331,487,487,487,487,0
|
|
20230630,131700,160376331,487,487,487,487,0
|
|
20230630,131600,160376331,487,487,487,486,143
|
|
20230630,131500,160306691,487,487,487,487,235
|
|
20230630,131400,160192246,488,487,488,487,3
|
|
20230630,131300,160190784,487,487,488,487,64
|
|
20230630,131200,160159590,487,487,487,487,10
|
|
20230630,131100,160154720,488,487,488,487,320
|
|
20230630,131000,159998779,487,487,488,487,187
|
|
20230630,130900,159907546,487,487,487,487,0
|
|
20230630,130800,159907546,487,487,487,487,0
|
|
20230630,130700,159907546,487,487,487,487,2
|
|
20230630,130600,159906572,487,487,487,487,16
|
|
20230630,130500,159898780,487,487,487,487,29
|
|
20230630,130400,159884657,487,487,487,487,189
|
|
20230630,130300,159792614,487,487,487,487,47
|
|
20230630,130200,159769725,487,487,487,487,2
|
|
20230630,130100,159768751,487,487,487,487,1
|
|
20230630,130000,159768264,487,487,487,487,322
|
|
20230630,125900,159611450,488,488,488,488,1
|
|
20230630,125800,159610962,487,487,487,487,0
|
|
20230630,125700,159610962,487,486,487,486,2045
|
|
20230630,125600,158615414,485,485,485,485,1
|
|
20230630,125500,158614929,486,486,486,486,0
|
|
20230630,125400,158614929,486,485,486,485,2
|
|
20230630,125300,158613958,486,486,486,486,450
|
|
20230630,125200,158395258,486,486,486,486,0
|
|
20230630,125100,158395258,486,486,486,486,0
|
|
20230630,125000,158395258,486,484,486,484,3419
|
|
20230630,124900,156740453,484,484,484,484,0
|
|
20230630,124800,156740453,484,484,484,484,4
|
|
20230630,124700,156738517,484,482,484,482,301
|
|
20230630,124600,156593433,481,484,484,481,9000
|
|
20230630,124500,152263710,484,484,484,484,28
|
|
20230630,124400,152250158,484,484,484,484,176
|
|
20230630,124300,152164974,485,485,485,485,1210
|
|
20230630,124200,151578124,485,487,487,485,1767
|
|
20230630,124100,150719337,487,487,487,487,0
|
|
20230630,124000,150719337,487,486,487,486,190
|
|
20230630,123900,150626852,487,487,487,487,86
|
|
20230630,123800,150584970,487,487,487,487,1045
|
|
20230630,123700,150076055,487,486,487,486,86
|
|
20230630,123600,150034174,487,487,487,487,1600
|
|
20230630,123500,149254974,487,487,487,487,2
|
|
20230630,123400,149254000,486,486,486,486,600
|
|
20230630,123300,148962400,486,486,486,486,10
|
|
20230630,123200,148957540,486,486,486,486,188
|
|
20230630,123100,148866172,486,485,486,485,337
|
|
20230630,123000,148702391,485,485,485,485,199
|
|
20230630,122900,148605876,486,485,486,485,102
|
|
20230630,122800,148556405,485,484,485,484,15112
|
|
20230630,122700,141238473,484,484,484,484,0
|
|
20230630,122600,141238473,484,483,484,483,199
|
|
20230630,122500,141142355,482,482,482,482,0
|
|
20230630,122400,141142355,482,482,482,482,1000
|
|
20230630,122300,140660355,483,483,483,483,9897
|
|
20230630,122200,135880104,482,482,482,482,2815
|
|
20230630,122100,134523274,481,481,481,481,1493
|
|
20230630,122000,133805141,481,481,481,481,0
|
|
20230630,121900,133805141,481,481,481,481,0
|
|
20230630,121800,133805141,481,481,481,481,0
|
|
20230630,121700,133805141,481,481,481,481,0
|
|
20230630,121600,133805141,481,481,481,481,0
|
|
20230630,121500,133805141,481,481,481,481,0
|
|
20230630,121400,133805141,481,481,481,481,0
|
|
20230630,121300,133805141,481,481,481,481,2
|
|
20230630,121200,133804179,482,482,482,482,0
|
|
20230630,121100,133804179,482,480,482,480,227
|
|
20230630,121000,133695213,481,481,481,481,372
|
|
20230630,120900,133516281,482,482,482,482,243
|
|
20230630,120800,133399155,482,482,482,482,26
|
|
20230630,120700,133386623,482,482,482,482,148
|
|
20230630,120600,133315287,481,481,481,481,0
|
|
20230630,120500,133315287,481,481,481,481,0
|
|
20230630,120400,133315287,481,481,481,481,0
|
|
20230630,120300,133315287,481,481,481,481,0
|
|
20230630,120200,133315287,481,481,481,481,0
|
|
20230630,120100,133315287,481,481,481,481,5261
|
|
20230630,120000,130784746,481,481,481,481,0
|
|
20230630,115900,130784746,481,481,481,481,0
|
|
20230630,115800,130784746,481,481,481,481,0
|
|
20230630,115700,130784746,481,481,481,481,1171
|
|
20230630,115600,130221495,481,480,481,480,2
|
|
20230630,115500,130220534,480,480,480,480,0
|
|
20230630,115400,130220534,480,480,480,480,259
|
|
20230630,115300,130096214,481,481,481,481,0
|
|
20230630,115200,130096214,481,481,481,481,0
|
|
20230630,115100,130096214,481,481,481,481,5031
|
|
20230630,115000,127676303,481,481,481,481,0
|
|
20230630,114900,127676303,481,481,481,481,1
|
|
20230630,114800,127675822,481,481,481,481,0
|
|
20230630,114700,127675822,481,481,481,481,0
|
|
20230630,114600,127675822,481,481,481,481,0
|
|
20230630,114500,127675822,481,481,481,481,0
|
|
20230630,114400,127675822,481,481,481,481,267
|
|
20230630,114300,127547395,482,482,482,482,52
|
|
20230630,114200,127522331,482,482,482,482,0
|
|
20230630,114100,127522331,482,482,482,482,77
|
|
20230630,114000,127485217,482,482,482,482,52
|
|
20230630,113900,127460153,482,482,482,482,51
|
|
20230630,113800,127435571,482,482,482,481,89
|
|
20230630,113700,127392683,482,482,482,482,56
|
|
20230630,113600,127365691,482,482,482,482,387
|
|
20230630,113500,127179157,482,482,482,482,515
|
|
20230630,113400,126930927,482,482,482,482,0
|
|
20230630,113300,126930927,482,482,482,482,75
|
|
20230630,113200,126894777,480,480,480,480,0
|
|
20230630,113100,126894777,480,480,480,480,1
|
|
20230630,113000,126894297,482,480,482,480,3
|
|
20230630,112900,126892855,482,482,482,482,0
|
|
20230630,112800,126892855,482,482,482,482,32
|
|
20230630,112700,126877431,482,482,482,482,1
|
|
20230630,112600,126876949,480,480,480,480,0
|
|
20230630,112500,126876949,480,480,480,480,0
|
|
20230630,112400,126876949,480,480,480,480,0
|
|
20230630,112300,126876949,480,480,480,480,0
|
|
20230630,112200,126876949,480,483,483,479,2732
|
|
20230630,112100,125565551,483,481,483,481,1055
|
|
20230630,112000,125056386,481,481,481,481,268
|
|
20230630,111900,124927478,484,484,484,484,0
|
|
20230630,111800,124927478,484,479,484,479,5320
|
|
20230630,111700,122365643,481,477,481,477,12641
|
|
20230630,111600,116313752,477,477,477,477,49
|
|
20230630,111500,116290379,477,477,477,477,5288
|
|
20230630,111400,113768003,477,477,477,477,56
|
|
20230630,111300,113741291,476,477,477,476,72
|
|
20230630,111200,113706948,477,477,477,477,0
|
|
20230630,111100,113706948,477,477,477,477,0
|
|
20230630,111000,113706948,477,477,477,477,70
|
|
20230630,110900,113673558,477,476,477,476,219
|
|
20230630,110800,113569237,477,477,477,477,108
|
|
20230630,110700,113517721,477,476,477,476,96
|
|
20230630,110600,113472024,476,476,476,476,0
|
|
20230630,110500,113472024,476,476,476,476,100
|
|
20230630,110400,113424424,475,475,475,475,100
|
|
20230630,110300,113376924,476,476,476,476,0
|
|
20230630,110200,113376924,476,477,477,476,340
|
|
20230630,110100,113215039,477,477,477,477,1
|
|
20230630,110000,113214562,476,475,476,475,6865
|
|
20230630,105900,109950248,475,475,475,475,0
|
|
20230630,105800,109950248,475,475,475,475,26
|
|
20230630,105700,109937898,474,472,474,472,2917
|
|
20230630,105600,108555866,471,471,471,471,10
|
|
20230630,105500,108551156,473,473,473,473,0
|
|
20230630,105400,108551156,473,473,473,473,0
|
|
20230630,105300,108551156,473,473,473,473,1
|
|
20230630,105200,108550683,473,473,473,473,0
|
|
20230630,105100,108550683,473,473,473,473,1
|
|
20230630,105000,108550210,471,471,471,471,0
|
|
20230630,104900,108550210,471,471,471,471,0
|
|
20230630,104800,108550210,471,471,471,471,0
|
|
20230630,104700,108550210,471,473,473,471,590
|
|
20230630,104600,108271395,473,473,473,473,191
|
|
20230630,104500,108181052,473,473,473,473,0
|
|
20230630,104400,108181052,473,473,473,473,20
|
|
20230630,104300,108171592,472,472,472,472,0
|
|
20230630,104200,108171592,472,471,472,471,211
|
|
20230630,104100,108072012,471,471,472,471,400
|
|
20230630,104000,107883287,471,471,471,471,100
|
|
20230630,103900,107836187,471,471,471,471,0
|
|
20230630,103800,107836187,471,471,471,471,0
|
|
20230630,103700,107836187,471,473,473,471,4277
|
|
20230630,103600,105813262,473,473,473,473,2870
|
|
20230630,103500,104455752,473,473,473,473,0
|
|
20230630,103400,104455752,473,472,473,472,1061
|
|
20230630,103300,103954117,472,472,472,472,1
|
|
20230630,103200,103953645,472,472,472,472,406
|
|
20230630,103100,103762013,473,473,473,473,0
|
|
20230630,103000,103762013,473,472,473,472,166
|
|
20230630,102900,103683545,472,472,472,472,150
|
|
20230630,102800,103612745,472,472,472,472,225
|
|
20230630,102700,103506545,472,472,472,472,75
|
|
20230630,102600,103471145,472,472,472,472,0
|
|
20230630,102500,103471145,472,472,472,472,0
|
|
20230630,102400,103471145,472,472,472,472,0
|
|
20230630,102300,103471145,472,472,472,472,0
|
|
20230630,102200,103471145,472,472,472,472,172
|
|
20230630,102100,103389961,472,472,472,472,203
|
|
20230630,102000,103294145,473,473,473,473,612
|
|
20230630,101900,103004669,473,473,473,473,5000
|
|
20230630,101800,100639669,473,473,473,473,2
|
|
20230630,101700,100638723,473,473,473,473,1
|
|
20230630,101600,100638250,473,472,473,472,5441
|
|
20230630,101500,98067861,472,472,472,472,0
|
|
20230630,101400,98067861,472,472,472,472,206
|
|
20230630,101300,97970629,471,471,471,471,0
|
|
20230630,101200,97970629,471,471,471,471,212
|
|
20230630,101100,97870777,471,471,471,471,23
|
|
20230630,101000,97859944,472,472,472,472,17
|
|
20230630,100900,97851920,471,469,471,469,21226
|
|
20230630,100800,87876508,468,468,468,468,5433
|
|
20230630,100700,85333864,468,468,468,468,17
|
|
20230630,100600,85325908,466,466,466,466,0
|
|
20230630,100500,85325908,466,466,466,466,10
|
|
20230630,100400,85321248,465,466,466,465,1800
|
|
20230630,100300,84483573,467,467,467,467,0
|
|
20230630,100200,84483573,467,467,467,467,200
|
|
20230630,100100,84390173,467,467,467,467,0
|
|
20230630,100000,84390173,467,467,467,467,1
|
|
20230630,095900,84389706,468,466,468,465,3014
|
|
20230630,095800,82981648,466,466,466,466,136
|
|
20230630,095700,82918272,466,466,466,466,574
|
|
20230630,095600,82650788,466,465,466,465,631
|
|
20230630,095500,82356744,466,466,466,466,0
|
|
20230630,095400,82356744,466,466,466,466,72
|
|
20230630,095300,82323192,466,466,466,466,1056
|
|
20230630,095200,81831096,468,467,468,467,50
|
|
20230630,095100,81807709,468,467,468,467,490
|
|
20230630,095000,81578742,467,469,469,467,223
|
|
20230630,094900,81474380,469,468,469,468,582
|
|
20230630,094800,81201448,468,468,468,468,26
|
|
20230630,094700,81189280,468,468,468,468,26
|
|
20230630,094600,81177112,468,468,468,468,229
|
|
20230630,094500,81069940,468,468,468,468,235
|
|
20230630,094400,80959960,466,466,466,466,921
|
|
20230630,094300,80530774,466,466,466,466,178
|
|
20230630,094200,80447826,466,465,466,465,5896
|
|
20230630,094100,77706185,464,463,464,463,6001
|
|
20230630,094000,74923132,463,461,463,459,5223
|
|
20230630,093900,72519720,463,463,463,463,2537
|
|
20230630,093800,71345089,463,463,463,463,11
|
|
20230630,093700,71339996,462,462,462,462,1900
|
|
20230630,093600,70462196,463,463,463,463,1
|
|
20230630,093500,70461733,460,461,461,460,9992
|
|
20230630,093400,65858120,461,463,463,461,18028
|
|
20230630,093300,57544540,463,463,463,462,291
|
|
20230630,093200,57410057,463,463,463,463,1
|
|
20230630,093100,57409594,463,463,463,463,10
|
|
20230630,093000,57404964,464,464,464,464,100
|
|
20230630,092900,57358564,464,464,464,464,4
|
|
20230630,092800,57356708,464,464,464,464,0
|
|
20230630,092700,57356708,464,464,464,464,1
|
|
20230630,092600,57356244,462,462,462,462,0
|
|
20230630,092500,57356244,462,462,462,462,500
|
|
20230630,092400,57125244,462,464,464,462,2311
|
|
20230630,092300,56057560,462,461,462,461,2759
|
|
20230630,092200,54782905,462,462,462,462,100
|
|
20230630,092100,54736705,461,461,461,461,107
|
|
20230630,092000,54687378,461,462,462,461,150
|
|
20230630,091900,54618214,463,463,463,463,204
|
|
20230630,091800,54523762,465,464,465,464,107
|
|
20230630,091700,54474009,465,465,466,465,12
|
|
20230630,091600,54468419,466,464,466,460,40703
|
|
20230630,091500,35737311,463,465,465,463,5000
|
|
20230630,091400,33420243,465,465,465,465,0
|
|
20230630,091300,33420243,465,466,466,465,30000
|
|
20230630,091200,19463212,467,470,470,467,33647
|
|
20230630,091100,3728175,470,473,473,470,5532
|
|
20230630,091000,1124954,473,473,473,473,4
|
|
20230630,090900,1123062,473,473,473,473,28
|
|
20230630,090800,1109818,475,475,475,475,0
|
|
20230630,090700,1109818,475,475,475,475,10
|
|
20230630,090600,1105068,475,475,475,475,0
|
|
20230630,090500,1105068,475,475,475,475,0
|
|
20230630,090400,1105068,475,475,475,475,21
|
|
20230630,090300,1095093,475,475,475,475,0
|
|
20230630,090200,1095093,475,475,475,475,100
|
|
20230630,090100,1047593,475,475,475,475,0
|
|
20230630,090000,1047593,475,470,475,470,2228
|