611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190800,1502152179,876,876,876,876,30902
|
|
20230630,190700,1502152179,876,876,876,876,0
|
|
20230630,190600,1502152179,876,876,876,876,0
|
|
20230630,190500,1502152179,876,876,876,876,0
|
|
20230630,190400,1502152179,876,876,876,876,0
|
|
20230630,190300,1502152179,876,876,876,876,0
|
|
20230630,190200,1502152179,876,876,876,876,0
|
|
20230630,190100,1502152179,876,876,876,876,0
|
|
20230630,190000,1502152179,876,876,876,876,0
|
|
20230630,185900,1502152179,876,876,876,876,0
|
|
20230630,185800,1502152179,876,876,876,876,0
|
|
20230630,185700,1502152179,876,876,876,876,0
|
|
20230630,185600,1502152179,876,876,876,876,0
|
|
20230630,185500,1502152179,876,876,876,876,0
|
|
20230630,185400,1502152179,876,876,876,876,0
|
|
20230630,185300,1502152179,876,876,876,876,0
|
|
20230630,185200,1502152179,876,876,876,876,0
|
|
20230630,185100,1502152179,876,876,876,876,0
|
|
20230630,185000,1502152179,876,876,876,876,0
|
|
20230630,184900,1502152179,876,876,876,876,0
|
|
20230630,184800,1502152179,876,876,876,876,0
|
|
20230630,184700,1502152179,876,876,876,876,0
|
|
20230630,184600,1502152179,876,876,876,876,0
|
|
20230630,184500,1502152179,876,876,876,876,0
|
|
20230630,184400,1502152179,876,876,876,876,0
|
|
20230630,184300,1502152179,876,876,876,876,0
|
|
20230630,184200,1502152179,876,876,876,876,0
|
|
20230630,184100,1502152179,876,876,876,876,0
|
|
20230630,184000,1502152179,876,876,876,876,0
|
|
20230630,183900,1502152179,876,876,876,876,0
|
|
20230630,183800,1502152179,876,876,876,876,30902
|
|
20230630,183700,1502152179,876,876,876,876,0
|
|
20230630,183600,1502152179,876,876,876,876,0
|
|
20230630,183500,1502152179,876,876,876,876,0
|
|
20230630,183400,1502152179,876,876,876,876,0
|
|
20230630,183300,1502152179,876,876,876,876,0
|
|
20230630,183200,1502152179,876,876,876,876,0
|
|
20230630,183100,1502152179,876,876,876,876,0
|
|
20230630,183000,1502152179,876,876,876,876,0
|
|
20230630,182900,1502152179,876,876,876,876,0
|
|
20230630,182800,1502152179,876,876,876,876,0
|
|
20230630,182700,1502152179,876,876,876,876,0
|
|
20230630,182600,1502152179,876,876,876,876,0
|
|
20230630,182500,1502152179,876,876,876,876,0
|
|
20230630,182400,1502152179,876,876,876,876,0
|
|
20230630,182300,1502152179,876,876,876,876,0
|
|
20230630,182200,1502152179,876,876,876,876,0
|
|
20230630,182100,1502152179,876,876,876,876,0
|
|
20230630,182000,1502152179,876,876,876,876,0
|
|
20230630,181900,1502152179,876,876,876,876,0
|
|
20230630,181800,1502152179,876,876,876,876,0
|
|
20230630,181700,1502152179,876,876,876,876,0
|
|
20230630,181600,1502152179,876,876,876,876,0
|
|
20230630,181500,1502152179,876,876,876,876,0
|
|
20230630,181400,1502152179,876,876,876,876,0
|
|
20230630,181300,1502152179,876,876,876,876,0
|
|
20230630,181200,1502152179,876,876,876,876,0
|
|
20230630,181100,1502152179,876,876,876,876,0
|
|
20230630,181000,1502152179,876,876,876,876,0
|
|
20230630,180900,1502152179,876,876,876,876,0
|
|
20230630,180800,1502152179,876,876,876,876,30902
|
|
20230630,180700,1502152179,876,876,876,876,0
|
|
20230630,180600,1502152179,876,876,876,876,0
|
|
20230630,180500,1502152179,876,876,876,876,0
|
|
20230630,180400,1502152179,876,876,876,876,0
|
|
20230630,180300,1502152179,876,876,876,876,0
|
|
20230630,180200,1502152179,876,876,876,876,0
|
|
20230630,180100,1502152179,876,876,876,876,0
|
|
20230630,180000,1502152179,876,876,876,876,0
|
|
20230630,175900,1502152179,876,876,876,876,0
|
|
20230630,175800,1502152179,876,876,876,876,0
|
|
20230630,175700,1502152179,876,876,876,876,0
|
|
20230630,175600,1502152179,876,876,876,876,0
|
|
20230630,175500,1502152179,876,876,876,876,0
|
|
20230630,175400,1502152179,876,876,876,876,0
|
|
20230630,175300,1502152179,876,876,876,876,0
|
|
20230630,175200,1502152179,876,876,876,876,0
|
|
20230630,175100,1502152179,876,876,876,876,0
|
|
20230630,175000,1502152179,876,876,876,876,0
|
|
20230630,174900,1502152179,876,876,876,876,0
|
|
20230630,174800,1502152179,876,876,876,876,0
|
|
20230630,174700,1502152179,876,876,876,876,0
|
|
20230630,174600,1502152179,876,876,876,876,0
|
|
20230630,174500,1502152179,876,876,876,876,0
|
|
20230630,174400,1502152179,876,876,876,876,0
|
|
20230630,174300,1502152179,876,876,876,876,0
|
|
20230630,174200,1502152179,876,876,876,876,0
|
|
20230630,174100,1502152179,876,876,876,876,0
|
|
20230630,174000,1502152179,876,876,876,876,0
|
|
20230630,173900,1502152179,876,876,876,876,0
|
|
20230630,173800,1502152179,876,876,876,876,30902
|
|
20230630,173700,1502152179,876,876,876,876,0
|
|
20230630,173600,1502152179,876,876,876,876,0
|
|
20230630,173500,1502152179,876,876,876,876,0
|
|
20230630,173400,1502152179,876,876,876,876,0
|
|
20230630,173300,1502152179,876,876,876,876,0
|
|
20230630,173200,1502152179,876,876,876,876,0
|
|
20230630,173100,1502152179,876,876,876,876,0
|
|
20230630,173000,1502152179,876,876,876,876,0
|
|
20230630,172900,1502152179,876,876,876,876,0
|
|
20230630,172800,1502152179,876,876,876,876,0
|
|
20230630,172700,1502152179,876,876,876,876,0
|
|
20230630,172600,1502152179,876,876,876,876,0
|
|
20230630,172500,1502152179,876,876,876,876,0
|
|
20230630,172400,1502152179,876,876,876,876,0
|
|
20230630,172300,1502152179,876,876,876,876,0
|
|
20230630,172200,1502152179,876,876,876,876,0
|
|
20230630,172100,1502152179,876,876,876,876,0
|
|
20230630,172000,1502152179,876,876,876,876,0
|
|
20230630,171900,1502152179,876,876,876,876,0
|
|
20230630,171800,1502152179,876,876,876,876,0
|
|
20230630,171700,1502152179,876,876,876,876,0
|
|
20230630,171600,1502152179,876,876,876,876,0
|
|
20230630,171500,1502152179,876,876,876,876,0
|
|
20230630,171400,1502152179,876,876,876,876,0
|
|
20230630,171300,1502152179,876,876,876,876,0
|
|
20230630,171200,1502152179,876,876,876,876,0
|
|
20230630,171100,1502152179,876,876,876,876,0
|
|
20230630,171000,1502152179,876,876,876,876,0
|
|
20230630,170900,1502152179,876,876,876,876,0
|
|
20230630,170800,1502152179,876,876,876,876,30902
|
|
20230630,170700,1502152179,876,876,876,876,0
|
|
20230630,170600,1502152179,876,876,876,876,0
|
|
20230630,170500,1502152179,876,876,876,876,0
|
|
20230630,170400,1502152179,876,876,876,876,0
|
|
20230630,170300,1502152179,876,876,876,876,0
|
|
20230630,170200,1502152179,876,876,876,876,0
|
|
20230630,170100,1502152179,876,876,876,876,0
|
|
20230630,170000,1502152179,876,876,876,876,0
|
|
20230630,165900,1502152179,876,876,876,876,0
|
|
20230630,165800,1502152179,876,876,876,876,0
|
|
20230630,165700,1502152179,876,876,876,876,0
|
|
20230630,165600,1502152179,876,876,876,876,0
|
|
20230630,165500,1502152179,876,876,876,876,0
|
|
20230630,165400,1502152179,876,876,876,876,0
|
|
20230630,165300,1502152179,876,876,876,876,0
|
|
20230630,165200,1502152179,876,876,876,876,0
|
|
20230630,165100,1502152179,876,876,876,876,0
|
|
20230630,165000,1502152179,876,876,876,876,0
|
|
20230630,164900,1502152179,876,876,876,876,0
|
|
20230630,164800,1502152179,876,876,876,876,0
|
|
20230630,164700,1502152179,876,876,876,876,0
|
|
20230630,164600,1502152179,876,876,876,876,0
|
|
20230630,164500,1502152179,876,876,876,876,0
|
|
20230630,164400,1502152179,876,876,876,876,0
|
|
20230630,164300,1502152179,876,876,876,876,0
|
|
20230630,164200,1502152179,876,876,876,876,0
|
|
20230630,164100,1502152179,876,876,876,876,0
|
|
20230630,164000,1502152179,876,876,876,876,0
|
|
20230630,163900,1502152179,876,876,876,876,0
|
|
20230630,163800,1502152179,876,876,876,876,30902
|
|
20230630,163700,1502152179,876,876,876,876,0
|
|
20230630,163600,1502152179,876,876,876,876,0
|
|
20230630,163500,1502152179,876,876,876,876,0
|
|
20230630,163400,1502152179,876,876,876,876,0
|
|
20230630,163300,1502152179,876,876,876,876,0
|
|
20230630,163200,1502152179,876,876,876,876,0
|
|
20230630,163100,1502152179,876,876,876,876,0
|
|
20230630,163000,1502152179,876,876,876,876,0
|
|
20230630,162900,1502152179,876,876,876,876,0
|
|
20230630,162800,1502152179,876,876,876,876,0
|
|
20230630,162700,1502152179,876,876,876,876,0
|
|
20230630,162600,1502152179,876,876,876,876,0
|
|
20230630,162500,1502152179,876,876,876,876,0
|
|
20230630,162400,1502152179,876,876,876,876,0
|
|
20230630,162300,1502152179,876,876,876,876,0
|
|
20230630,162200,1502152179,876,876,876,876,0
|
|
20230630,162100,1502152179,876,876,876,876,0
|
|
20230630,162000,1502152179,876,876,876,876,0
|
|
20230630,161900,1502152179,876,876,876,876,0
|
|
20230630,161800,1502152179,876,876,876,876,0
|
|
20230630,161700,1502152179,876,876,876,876,0
|
|
20230630,161600,1502152179,876,876,876,876,0
|
|
20230630,161500,1502152179,876,876,876,876,0
|
|
20230630,161400,1502152179,876,876,876,876,0
|
|
20230630,161300,1502152179,876,876,876,876,0
|
|
20230630,161200,1502152179,876,876,876,876,0
|
|
20230630,161100,1502152179,876,876,876,876,0
|
|
20230630,161000,1502152179,876,876,876,876,0
|
|
20230630,160900,1502152179,876,876,876,876,0
|
|
20230630,160800,1502152179,876,876,876,876,30902
|
|
20230630,160700,1502152179,876,876,876,876,0
|
|
20230630,160600,1502152179,876,876,876,876,0
|
|
20230630,160500,1502152179,876,876,876,876,0
|
|
20230630,160400,1502152179,876,876,876,876,0
|
|
20230630,160300,1502152179,876,876,876,876,0
|
|
20230630,160200,1502152179,876,876,876,876,0
|
|
20230630,160100,1502152179,876,876,876,876,0
|
|
20230630,160000,1502152179,876,876,876,876,0
|
|
20230630,155900,1502152179,876,876,876,876,0
|
|
20230630,155800,1502152179,876,876,876,876,0
|
|
20230630,155700,1502152179,876,876,876,876,0
|
|
20230630,155600,1502152179,876,876,876,876,0
|
|
20230630,155500,1502152179,876,876,876,876,0
|
|
20230630,155400,1502152179,876,876,876,876,0
|
|
20230630,155300,1502152179,876,876,876,876,0
|
|
20230630,155200,1502152179,876,876,876,876,0
|
|
20230630,155100,1502152179,876,876,876,876,0
|
|
20230630,155000,1502152179,876,876,876,876,0
|
|
20230630,154900,1502152179,876,876,876,876,0
|
|
20230630,154800,1502152179,876,876,876,876,0
|
|
20230630,154700,1502152179,876,876,876,876,0
|
|
20230630,154600,1502152179,876,876,876,876,0
|
|
20230630,154500,1502152179,876,876,876,876,0
|
|
20230630,154400,1502152179,876,876,876,876,0
|
|
20230630,154300,1502152179,876,876,876,876,0
|
|
20230630,154200,1502152179,876,876,876,876,0
|
|
20230630,154100,1502152179,876,876,876,876,0
|
|
20230630,154000,1502152179,876,876,876,876,0
|
|
20230630,153900,1502152179,876,876,876,876,0
|
|
20230630,153800,1502152179,876,876,876,876,30902
|
|
20230630,153700,1502152179,876,876,876,876,0
|
|
20230630,153600,1502152179,876,876,876,876,0
|
|
20230630,153500,1502152179,876,876,876,876,0
|
|
20230630,153400,1502152179,876,876,876,876,0
|
|
20230630,153300,1502152179,876,876,876,876,0
|
|
20230630,153200,1502152179,876,876,876,876,0
|
|
20230630,153100,1502152179,876,876,876,876,0
|
|
20230630,153000,1502152179,876,876,876,876,30902
|
|
20230630,152900,1475082027,866,866,866,866,0
|
|
20230630,152800,1475082027,866,866,866,866,0
|
|
20230630,152700,1475082027,866,866,866,866,0
|
|
20230630,152600,1475082027,866,866,866,866,0
|
|
20230630,152500,1475082027,866,866,866,866,0
|
|
20230630,152400,1475082027,866,866,866,866,0
|
|
20230630,152300,1475082027,866,866,866,866,0
|
|
20230630,152200,1475082027,866,866,866,866,0
|
|
20230630,152100,1475082027,866,866,866,866,0
|
|
20230630,152000,1475082027,866,866,866,866,0
|
|
20230630,151900,1475082027,866,869,871,866,5296
|
|
20230630,151800,1470490545,871,868,871,866,6281
|
|
20230630,151700,1465034033,869,868,869,865,6584
|
|
20230630,151600,1459335680,869,869,869,866,870
|
|
20230630,151500,1458579863,865,869,869,865,5541
|
|
20230630,151400,1453777724,870,871,871,870,2766
|
|
20230630,151300,1451370592,871,871,872,870,2509
|
|
20230630,151200,1449185383,871,871,872,870,8875
|
|
20230630,151100,1441453313,872,872,872,872,0
|
|
20230630,151000,1441453313,872,872,872,872,1
|
|
20230630,150900,1441452441,868,870,871,868,10847
|
|
20230630,150800,1432025740,870,872,872,870,4718
|
|
20230630,150700,1427920492,872,871,872,871,3483
|
|
20230630,150600,1424883317,870,872,872,870,136
|
|
20230630,150500,1424764743,870,871,871,870,540
|
|
20230630,150400,1424294942,872,872,872,872,88
|
|
20230630,150300,1424218206,872,872,872,869,4226
|
|
20230630,150200,1420544330,870,872,872,870,1675
|
|
20230630,150100,1419085554,873,872,873,872,909
|
|
20230630,150000,1418292091,872,875,875,872,2222
|
|
20230630,145900,1416352264,875,872,875,869,9199
|
|
20230630,145800,1408356634,873,873,874,872,2000
|
|
20230630,145700,1406610806,873,873,873,873,3557
|
|
20230630,145600,1403505545,873,873,873,873,1
|
|
20230630,145500,1403504672,873,871,873,867,5965
|
|
20230630,145400,1398323115,869,872,872,869,29204
|
|
20230630,145300,1372907113,872,872,873,872,377
|
|
20230630,145200,1372578275,872,873,874,872,2413
|
|
20230630,145100,1370472722,874,875,875,874,12
|
|
20230630,145000,1370462232,872,874,874,872,5644
|
|
20230630,144900,1365535952,876,876,876,876,0
|
|
20230630,144800,1365535952,876,875,876,875,1500
|
|
20230630,144700,1364221972,876,876,876,876,4
|
|
20230630,144600,1364218468,874,874,874,874,501
|
|
20230630,144500,1363780594,874,875,875,874,292
|
|
20230630,144400,1363525266,877,876,877,875,280
|
|
20230630,144300,1363279739,877,878,878,877,80
|
|
20230630,144200,1363209521,878,878,878,875,75
|
|
20230630,144100,1363143708,878,878,878,878,16
|
|
20230630,144000,1363129660,878,875,878,875,887
|
|
20230630,143900,1362352074,878,878,878,878,55
|
|
20230630,143800,1362303784,878,873,879,873,67
|
|
20230630,143700,1362245247,873,875,875,873,1425
|
|
20230630,143600,1361000459,874,877,877,873,2756
|
|
20230630,143500,1358591188,875,875,875,875,1741
|
|
20230630,143400,1357067813,878,878,878,878,0
|
|
20230630,143300,1357067813,878,873,878,873,7101
|
|
20230630,143200,1350856637,873,878,878,873,15952
|
|
20230630,143100,1336890157,878,881,881,877,4771
|
|
20230630,143000,1332697898,879,880,880,879,168
|
|
20230630,142900,1332550095,880,880,880,880,2126
|
|
20230630,142800,1330679215,880,880,884,880,1023
|
|
20230630,142700,1329778765,880,880,880,880,3034
|
|
20230630,142600,1327108845,880,881,881,880,1374
|
|
20230630,142500,1325899029,884,884,884,884,6
|
|
20230630,142400,1325893725,880,882,882,880,16
|
|
20230630,142300,1325879627,880,881,882,880,2366
|
|
20230630,142200,1323794145,882,882,882,882,953
|
|
20230630,142100,1322953599,884,885,885,884,4129
|
|
20230630,142000,1319302446,885,882,885,882,3719
|
|
20230630,141900,1316013489,884,884,884,884,500
|
|
20230630,141800,1315571489,884,885,885,884,5436
|
|
20230630,141700,1310765915,885,879,885,879,3269
|
|
20230630,141600,1307880813,879,883,883,879,19618
|
|
20230630,141500,1290601810,883,885,885,883,5042
|
|
20230630,141400,1286149278,885,882,885,882,953
|
|
20230630,141300,1285308714,882,884,884,882,11348
|
|
20230630,141200,1275299233,886,885,886,884,8805
|
|
20230630,141100,1267506747,886,886,887,886,1377
|
|
20230630,141000,1266286722,889,889,889,888,4424
|
|
20230630,140900,1262354131,889,888,890,886,16649
|
|
20230630,140800,1247549615,888,886,888,886,5169
|
|
20230630,140700,1242965717,886,885,886,885,7047
|
|
20230630,140600,1236729102,882,884,885,882,2552
|
|
20230630,140500,1234476225,885,883,885,883,415
|
|
20230630,140400,1234109600,883,887,887,882,6459
|
|
20230630,140300,1228408327,883,888,888,883,10823
|
|
20230630,140200,1218835946,887,887,888,886,1942
|
|
20230630,140100,1217114374,888,888,888,888,692
|
|
20230630,140000,1216499878,889,889,889,884,30715
|
|
20230630,135900,1189289877,890,886,892,886,7968
|
|
20230630,135800,1182201115,886,890,890,885,22284
|
|
20230630,135700,1162421311,888,893,893,888,8067
|
|
20230630,135600,1155242743,893,890,893,885,8937
|
|
20230630,135500,1147285268,890,897,897,885,25536
|
|
20230630,135400,1124467750,897,890,897,887,40829
|
|
20230630,135300,1087918746,890,898,899,887,78394
|
|
20230630,135200,1017827377,899,886,899,886,58372
|
|
20230630,135100,965643385,886,885,886,882,9601
|
|
20230630,135000,957162497,883,885,889,883,11031
|
|
20230630,134900,947377863,886,889,894,882,45208
|
|
20230630,134800,907316333,885,881,899,879,100503
|
|
20230630,134700,818276378,880,879,880,878,29868
|
|
20230630,134600,791999788,880,876,880,875,40308
|
|
20230630,134500,756607839,874,875,875,874,4694
|
|
20230630,134400,752501878,875,875,876,873,6928
|
|
20230630,134300,746437719,875,873,875,873,4451
|
|
20230630,134200,742549161,872,871,872,871,4305
|
|
20230630,134100,738799392,871,871,871,871,7653
|
|
20230630,134000,732133629,871,873,873,871,116
|
|
20230630,133900,732032561,874,874,874,874,552
|
|
20230630,133800,731550113,874,874,875,874,1174
|
|
20230630,133700,730523937,870,873,874,870,5629
|
|
20230630,133600,725608039,874,874,874,874,1058
|
|
20230630,133500,724683347,874,870,874,870,8628
|
|
20230630,133400,717162419,874,875,875,870,4685
|
|
20230630,133300,713076644,876,871,876,871,11609
|
|
20230630,133200,702927010,873,869,873,869,10462
|
|
20230630,133100,693808526,870,869,870,869,5698
|
|
20230630,133000,688853418,869,867,869,864,137
|
|
20230630,132900,688734686,868,867,868,867,8717
|
|
20230630,132800,681174926,867,867,867,867,4193
|
|
20230630,132700,677539595,867,865,867,865,5767
|
|
20230630,132600,672544718,865,863,865,863,1813
|
|
20230630,132500,670979581,863,862,863,862,701
|
|
20230630,132400,670374873,862,865,865,862,350
|
|
20230630,132300,670073158,865,864,865,862,32
|
|
20230630,132200,670045538,864,865,865,864,1402
|
|
20230630,132100,668832909,865,865,865,865,265
|
|
20230630,132000,668603684,865,867,867,862,1414
|
|
20230630,131900,667380448,867,864,867,864,6416
|
|
20230630,131800,661831529,863,864,864,863,31
|
|
20230630,131700,661804763,864,864,864,864,0
|
|
20230630,131600,661804763,864,864,864,864,0
|
|
20230630,131500,661804763,864,864,864,864,0
|
|
20230630,131400,661804763,864,862,864,860,3001
|
|
20230630,131300,659221848,864,863,864,863,300
|
|
20230630,131200,658962794,863,862,863,861,88
|
|
20230630,131100,658886986,863,863,863,863,129
|
|
20230630,131000,658775659,864,864,864,864,2306
|
|
20230630,130900,656783275,863,860,864,859,7002
|
|
20230630,130800,650766325,864,862,865,860,1636
|
|
20230630,130700,649355329,864,864,864,864,1
|
|
20230630,130600,649354465,862,863,864,862,34
|
|
20230630,130500,649325125,863,864,864,863,2178
|
|
20230630,130400,647445509,863,863,863,863,1509
|
|
20230630,130300,646143242,863,863,863,862,1067
|
|
20230630,130200,645222487,860,861,862,860,4004
|
|
20230630,130100,641778744,861,861,861,861,22
|
|
20230630,130000,641759802,864,860,864,860,2649
|
|
20230630,125900,639480838,860,859,860,858,5357
|
|
20230630,125800,634883015,858,857,859,857,2604
|
|
20230630,125700,632650687,857,859,859,857,2387
|
|
20230630,125600,630602916,860,862,862,859,10351
|
|
20230630,125500,621701462,862,863,863,862,170
|
|
20230630,125400,621554777,863,862,863,861,436
|
|
20230630,125300,621179378,863,863,863,863,896
|
|
20230630,125200,620406130,863,859,863,859,1522
|
|
20230630,125100,619094817,859,868,868,859,7609
|
|
20230630,125000,612520570,868,866,869,866,7843
|
|
20230630,124900,605713309,866,868,868,866,6396
|
|
20230630,124800,600162575,868,868,871,867,3001
|
|
20230630,124700,597557388,867,873,873,864,8628
|
|
20230630,124600,590058813,874,874,877,873,14075
|
|
20230630,124500,577742117,873,868,873,864,56900
|
|
20230630,124400,528256751,868,860,868,859,44537
|
|
20230630,124300,489719312,860,858,863,858,17405
|
|
20230630,124200,474741162,858,858,858,858,1172
|
|
20230630,124100,473735586,858,856,858,856,7476
|
|
20230630,124000,467330067,856,853,856,853,2000
|
|
20230630,123900,465621727,853,852,853,851,2192
|
|
20230630,123800,463753146,851,850,851,849,9458
|
|
20230630,123700,455713390,851,850,851,850,2
|
|
20230630,123600,455711689,852,848,852,848,5848
|
|
20230630,123500,450741373,847,847,847,847,260
|
|
20230630,123400,450521153,847,843,847,843,636
|
|
20230630,123300,449984861,847,847,847,847,200
|
|
20230630,123200,449815461,842,842,842,842,400
|
|
20230630,123100,449478661,841,847,847,841,4002
|
|
20230630,123000,446104601,847,845,847,845,6792
|
|
20230630,122900,440364257,845,845,845,845,1
|
|
20230630,122800,440363412,841,841,841,841,0
|
|
20230630,122700,440363412,841,842,842,841,362
|
|
20230630,122600,440058968,845,845,845,845,50
|
|
20230630,122500,440016718,845,844,845,840,14014
|
|
20230630,122400,428225248,844,844,844,844,0
|
|
20230630,122300,428225248,844,844,844,844,0
|
|
20230630,122200,428225248,844,841,844,841,3325
|
|
20230630,122100,425427948,841,841,841,841,4036
|
|
20230630,122000,422033672,841,841,841,841,169
|
|
20230630,121900,421891543,841,841,841,841,3333
|
|
20230630,121800,419088490,842,842,842,842,1158
|
|
20230630,121700,418113454,842,845,845,842,6060
|
|
20230630,121600,413006194,847,842,847,842,685
|
|
20230630,121500,412429419,841,841,841,841,0
|
|
20230630,121400,412429419,841,844,844,841,12518
|
|
20230630,121300,401881263,844,844,844,844,300
|
|
20230630,121200,401628063,843,843,843,843,150
|
|
20230630,121100,401501613,843,849,849,843,1410
|
|
20230630,121000,400306473,849,849,849,849,0
|
|
20230630,120900,400306473,849,849,849,849,20
|
|
20230630,120800,400289493,849,849,849,849,0
|
|
20230630,120700,400289493,849,849,849,849,0
|
|
20230630,120600,400289493,849,849,849,849,0
|
|
20230630,120500,400289493,849,849,849,849,125
|
|
20230630,120400,400183368,849,849,849,849,2
|
|
20230630,120300,400181670,848,848,848,848,1179
|
|
20230630,120200,399181878,848,843,848,843,8159
|
|
20230630,120100,392303831,844,845,846,844,2426
|
|
20230630,120000,390255992,845,848,848,845,658
|
|
20230630,115900,389699242,849,849,849,849,10
|
|
20230630,115800,389690752,849,845,849,845,1259
|
|
20230630,115700,388625894,846,845,846,845,154
|
|
20230630,115600,388495763,846,846,846,845,4080
|
|
20230630,115500,385045163,849,849,850,849,117
|
|
20230630,115400,384945829,849,849,849,849,3
|
|
20230630,115300,384943282,846,846,846,846,1000
|
|
20230630,115200,384097282,850,850,850,850,2
|
|
20230630,115100,384095582,850,847,850,847,153
|
|
20230630,115000,383965832,852,851,852,846,2220
|
|
20230630,114900,382087064,851,853,853,851,36
|
|
20230630,114800,382056422,853,847,853,846,3001
|
|
20230630,114700,379516178,847,847,847,847,0
|
|
20230630,114600,379516178,847,856,856,847,1800
|
|
20230630,114500,377988804,856,848,856,848,1203
|
|
20230630,114400,376964102,848,848,848,848,3
|
|
20230630,114300,376961558,848,848,848,848,1533
|
|
20230630,114200,375661574,848,846,853,846,253
|
|
20230630,114100,375447029,847,847,847,847,1002
|
|
20230630,114000,374598335,847,847,847,847,0
|
|
20230630,113900,374598335,847,852,852,847,436
|
|
20230630,113800,374227863,851,850,851,850,200
|
|
20230630,113700,374057719,847,847,847,847,0
|
|
20230630,113600,374057719,847,848,848,847,111
|
|
20230630,113500,373963687,851,851,851,851,0
|
|
20230630,113400,373963687,851,851,851,851,13
|
|
20230630,113300,373952624,851,850,851,850,50
|
|
20230630,113200,373910123,850,848,850,848,24
|
|
20230630,113100,373889769,848,852,852,848,1484
|
|
20230630,113000,372630942,852,852,852,852,2
|
|
20230630,112900,372629238,852,851,852,851,5001
|
|
20230630,112800,368373386,848,848,848,848,82
|
|
20230630,112700,368303850,851,851,851,851,0
|
|
20230630,112600,368303850,851,851,851,851,1
|
|
20230630,112500,368302999,851,850,851,847,1043
|
|
20230630,112400,367419005,851,851,851,851,0
|
|
20230630,112300,367419005,851,849,851,849,97
|
|
20230630,112200,367336636,849,849,850,849,2132
|
|
20230630,112100,365526488,851,851,851,851,140
|
|
20230630,112000,365407348,851,851,851,851,0
|
|
20230630,111900,365407348,851,851,851,851,200
|
|
20230630,111800,365237148,853,853,853,853,102
|
|
20230630,111700,365150142,851,851,852,851,1568
|
|
20230630,111600,363815274,850,850,850,850,320
|
|
20230630,111500,363543274,850,850,850,850,5
|
|
20230630,111400,363539024,850,850,850,850,5
|
|
20230630,111300,363534774,850,849,850,849,2
|
|
20230630,111200,363533075,850,851,851,850,2173
|
|
20230630,111100,361686024,851,855,855,847,1026
|
|
20230630,111000,360810098,855,854,855,842,10024
|
|
20230630,110900,352311824,854,854,854,854,1000
|
|
20230630,110800,351457824,854,854,854,854,0
|
|
20230630,110700,351457824,854,853,854,853,147
|
|
20230630,110600,351332432,853,853,853,853,5
|
|
20230630,110500,351328167,852,853,853,852,1052
|
|
20230630,110400,350431857,853,852,853,852,751
|
|
20230630,110300,349791454,852,851,852,851,3451
|
|
20230630,110200,346852803,850,848,850,848,10390
|
|
20230630,110100,338031641,848,848,848,848,0
|
|
20230630,110000,338031641,848,847,848,847,81
|
|
20230630,105900,337962955,846,846,848,846,5531
|
|
20230630,105800,333278866,848,848,848,846,602
|
|
20230630,105700,332769570,846,848,848,846,2064
|
|
20230630,105600,331019898,848,847,848,843,7501
|
|
20230630,105500,324671123,847,848,848,847,114
|
|
20230630,105400,324574560,848,848,848,846,137
|
|
20230630,105300,324458583,848,848,848,847,202
|
|
20230630,105200,324287487,848,848,848,848,19
|
|
20230630,105100,324271375,848,847,848,847,192
|
|
20230630,105000,324108739,847,847,847,846,5
|
|
20230630,104900,324104505,845,845,845,845,0
|
|
20230630,104800,324104505,845,847,847,845,4208
|
|
20230630,104700,320544329,848,848,848,848,100
|
|
20230630,104600,320459529,848,848,848,847,2628
|
|
20230630,104500,318231285,847,848,848,847,1603
|
|
20230630,104400,316872941,848,848,848,848,502
|
|
20230630,104300,316447245,848,846,848,845,301
|
|
20230630,104200,316192446,846,842,846,842,1801
|
|
20230630,104100,314676000,846,844,846,841,4394
|
|
20230630,104000,310963318,844,841,844,841,5553
|
|
20230630,103900,306284263,842,842,842,842,10
|
|
20230630,103800,306275843,842,841,842,841,4
|
|
20230630,103700,306272476,842,842,842,842,880
|
|
20230630,103600,305531516,843,843,843,843,0
|
|
20230630,103500,305531516,843,843,843,843,150
|
|
20230630,103400,305405066,843,843,843,843,1
|
|
20230630,103300,305404223,843,843,843,843,121
|
|
20230630,103200,305302220,843,843,843,843,1530
|
|
20230630,103100,304012430,843,842,843,842,51
|
|
20230630,103000,303969486,841,840,841,839,36
|
|
20230630,102900,303939233,840,842,842,840,491
|
|
20230630,102800,303526791,841,841,841,841,1896
|
|
20230630,102700,301932255,841,841,841,841,30
|
|
20230630,102600,301907025,841,841,841,841,50
|
|
20230630,102500,301864975,841,840,841,840,50
|
|
20230630,102400,301822926,841,841,841,841,0
|
|
20230630,102300,301822926,841,837,841,835,22908
|
|
20230630,102200,282678476,841,842,842,841,2425
|
|
20230630,102100,280638642,842,843,843,842,1200
|
|
20230630,102000,279628042,842,842,842,842,315
|
|
20230630,101900,279362812,841,837,841,837,10114
|
|
20230630,101800,270896939,837,840,840,837,514
|
|
20230630,101700,270466416,841,838,841,838,2
|
|
20230630,101600,270464737,842,842,842,842,1
|
|
20230630,101500,270463895,842,842,842,836,10506
|
|
20230630,101400,261659422,838,841,841,838,491
|
|
20230630,101300,261247352,842,842,842,842,15
|
|
20230630,101200,261234722,842,842,842,842,10
|
|
20230630,101100,261226302,842,842,842,842,2100
|
|
20230630,101000,259458102,842,842,842,842,70
|
|
20230630,100900,259399162,841,839,841,839,3312
|
|
20230630,100800,256617775,837,838,840,837,1343
|
|
20230630,100700,255492572,838,839,839,838,571
|
|
20230630,100600,255014059,839,839,839,839,44
|
|
20230630,100500,254977143,841,841,841,841,204
|
|
20230630,100400,254805579,841,836,841,836,1106
|
|
20230630,100300,253876567,836,840,840,836,2469
|
|
20230630,100200,251808727,838,838,840,838,2966
|
|
20230630,100100,249321939,840,840,840,840,0
|
|
20230630,100000,249321939,840,840,840,839,83
|
|
20230630,095900,249252238,840,839,840,839,568
|
|
20230630,095800,248775482,839,839,839,839,206
|
|
20230630,095700,248602648,839,836,840,836,2226
|
|
20230630,095600,246740610,836,839,840,836,2264
|
|
20230630,095500,244846647,837,837,837,837,1194
|
|
20230630,095400,243847269,837,837,837,836,2997
|
|
20230630,095300,241339780,837,838,838,837,1000
|
|
20230630,095200,240501796,839,840,841,839,2051
|
|
20230630,095100,238780577,840,840,840,840,41
|
|
20230630,095000,238746137,839,841,841,839,2
|
|
20230630,094900,238744457,841,842,842,841,93
|
|
20230630,094800,238666234,842,842,842,842,1
|
|
20230630,094700,238665392,842,842,842,842,2
|
|
20230630,094600,238663708,839,839,839,839,936
|
|
20230630,094500,237878404,840,840,840,840,150
|
|
20230630,094400,237752404,842,837,842,837,3811
|
|
20230630,094300,234543667,842,842,842,842,20
|
|
20230630,094200,234526827,842,839,842,838,11255
|
|
20230630,094100,225089358,842,842,842,839,620
|
|
20230630,094000,224569112,841,841,841,841,5300
|
|
20230630,093900,220111812,838,838,838,838,81
|
|
20230630,093800,220043934,838,841,841,838,774
|
|
20230630,093700,219395319,837,838,838,837,3627
|
|
20230630,093600,216355943,836,838,838,836,1323
|
|
20230630,093500,215249527,835,836,838,835,2216
|
|
20230630,093400,213395758,836,837,837,836,1966
|
|
20230630,093300,211752031,836,836,836,834,1942
|
|
20230630,093200,210130487,836,838,838,835,4295
|
|
20230630,093100,206541094,838,837,838,837,3000
|
|
20230630,093000,204028793,838,838,838,838,3
|
|
20230630,092900,204026279,837,834,837,834,2774
|
|
20230630,092800,201712391,837,834,837,833,16836
|
|
20230630,092700,187621137,835,836,837,835,283
|
|
20230630,092600,187384710,837,836,837,833,3218
|
|
20230630,092500,184702159,836,838,838,833,8325
|
|
20230630,092400,177767317,838,835,838,833,3071
|
|
20230630,092300,175208555,835,834,838,834,2654
|
|
20230630,092200,172995108,834,834,835,834,2270
|
|
20230630,092100,171101927,835,836,837,835,11564
|
|
20230630,092000,161435258,836,838,838,836,4421
|
|
20230630,091900,157733568,838,839,839,838,3773
|
|
20230630,091800,154571320,840,840,841,840,5704
|
|
20230630,091700,149779959,843,840,844,840,5074
|
|
20230630,091600,145502646,840,840,842,840,13613
|
|
20230630,091500,134067717,840,846,846,840,52309
|
|
20230630,091400,90066069,845,846,847,845,12606
|
|
20230630,091300,79399540,846,846,850,846,6374
|
|
20230630,091200,74006879,846,849,849,846,10144
|
|
20230630,091100,65413103,848,853,853,848,11882
|
|
20230630,091000,55315775,855,851,856,851,1397
|
|
20230630,090900,54126886,851,854,859,851,11292
|
|
20230630,090800,44514553,859,861,861,855,813
|
|
20230630,090700,43816168,861,855,861,855,1508
|
|
20230630,090600,42526822,854,856,856,854,16243
|
|
20230630,090500,28635207,857,858,858,857,1409
|
|
20230630,090400,27427435,859,860,860,859,1060
|
|
20230630,090300,26515943,860,860,860,860,96
|
|
20230630,090200,26433383,860,858,860,857,421
|
|
20230630,090100,26072174,859,861,861,859,8746
|
|
20230630,090000,18544134,861,851,861,851,21741
|