577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183400,155066546,646,646,646,646,2117
|
|
20230630,183300,155066546,646,646,646,646,0
|
|
20230630,183200,155066546,646,646,646,646,0
|
|
20230630,183100,155066546,646,646,646,646,0
|
|
20230630,183000,155066546,646,646,646,646,0
|
|
20230630,182900,155066546,646,646,646,646,0
|
|
20230630,182800,155066546,646,646,646,646,0
|
|
20230630,182700,155066546,646,646,646,646,0
|
|
20230630,182600,155066546,646,646,646,646,0
|
|
20230630,182500,155066546,646,646,646,646,0
|
|
20230630,182400,155066546,646,646,646,646,0
|
|
20230630,182300,155066546,646,646,646,646,0
|
|
20230630,182200,155066546,646,646,646,646,0
|
|
20230630,182100,155066546,646,646,646,646,0
|
|
20230630,182000,155066546,646,646,646,646,0
|
|
20230630,181900,155066546,646,646,646,646,0
|
|
20230630,181800,155066546,646,646,646,646,0
|
|
20230630,181700,155066546,646,646,646,646,0
|
|
20230630,181600,155066546,646,646,646,646,0
|
|
20230630,181500,155066546,646,646,646,646,0
|
|
20230630,181400,155066546,646,646,646,646,0
|
|
20230630,181300,155066546,646,646,646,646,0
|
|
20230630,181200,155066546,646,646,646,646,0
|
|
20230630,181100,155066546,646,646,646,646,0
|
|
20230630,181000,155066546,646,646,646,646,0
|
|
20230630,180900,155066546,646,646,646,646,0
|
|
20230630,180800,155066546,646,646,646,646,0
|
|
20230630,180700,155066546,646,646,646,646,0
|
|
20230630,180600,155066546,646,646,646,646,0
|
|
20230630,180500,155066546,646,646,646,646,0
|
|
20230630,180400,155066546,646,646,646,646,2117
|
|
20230630,180300,155066546,646,646,646,646,0
|
|
20230630,180200,155066546,646,646,646,646,0
|
|
20230630,180100,155066546,646,646,646,646,0
|
|
20230630,180000,155066546,646,646,646,646,0
|
|
20230630,175900,155066546,646,646,646,646,0
|
|
20230630,175800,155066546,646,646,646,646,0
|
|
20230630,175700,155066546,646,646,646,646,0
|
|
20230630,175600,155066546,646,646,646,646,0
|
|
20230630,175500,155066546,646,646,646,646,0
|
|
20230630,175400,155066546,646,646,646,646,0
|
|
20230630,175300,155066546,646,646,646,646,0
|
|
20230630,175200,155066546,646,646,646,646,0
|
|
20230630,175100,155066546,646,646,646,646,0
|
|
20230630,175000,155066546,646,646,646,646,0
|
|
20230630,174900,155066546,646,646,646,646,0
|
|
20230630,174800,155066546,646,646,646,646,0
|
|
20230630,174700,155066546,646,646,646,646,0
|
|
20230630,174600,155066546,646,646,646,646,0
|
|
20230630,174500,155066546,646,646,646,646,0
|
|
20230630,174400,155066546,646,646,646,646,0
|
|
20230630,174300,155066546,646,646,646,646,0
|
|
20230630,174200,155066546,646,646,646,646,0
|
|
20230630,174100,155066546,646,646,646,646,0
|
|
20230630,174000,155066546,646,646,646,646,0
|
|
20230630,173900,155066546,646,646,646,646,0
|
|
20230630,173800,155066546,646,646,646,646,0
|
|
20230630,173700,155066546,646,646,646,646,0
|
|
20230630,173600,155066546,646,646,646,646,0
|
|
20230630,173500,155066546,646,646,646,646,0
|
|
20230630,173400,155066546,646,646,646,646,2117
|
|
20230630,173300,155066546,646,646,646,646,0
|
|
20230630,173200,155066546,646,646,646,646,0
|
|
20230630,173100,155066546,646,646,646,646,0
|
|
20230630,173000,155066546,646,646,646,646,0
|
|
20230630,172900,155066546,646,646,646,646,0
|
|
20230630,172800,155066546,646,646,646,646,0
|
|
20230630,172700,155066546,646,646,646,646,0
|
|
20230630,172600,155066546,646,646,646,646,0
|
|
20230630,172500,155066546,646,646,646,646,0
|
|
20230630,172400,155066546,646,646,646,646,0
|
|
20230630,172300,155066546,646,646,646,646,0
|
|
20230630,172200,155066546,646,646,646,646,0
|
|
20230630,172100,155066546,646,646,646,646,0
|
|
20230630,172000,155066546,646,646,646,646,0
|
|
20230630,171900,155066546,646,646,646,646,0
|
|
20230630,171800,155066546,646,646,646,646,0
|
|
20230630,171700,155066546,646,646,646,646,0
|
|
20230630,171600,155066546,646,646,646,646,0
|
|
20230630,171500,155066546,646,646,646,646,0
|
|
20230630,171400,155066546,646,646,646,646,0
|
|
20230630,171300,155066546,646,646,646,646,0
|
|
20230630,171200,155066546,646,646,646,646,0
|
|
20230630,171100,155066546,646,646,646,646,0
|
|
20230630,171000,155066546,646,646,646,646,0
|
|
20230630,170900,155066546,646,646,646,646,0
|
|
20230630,170800,155066546,646,646,646,646,0
|
|
20230630,170700,155066546,646,646,646,646,0
|
|
20230630,170600,155066546,646,646,646,646,0
|
|
20230630,170500,155066546,646,646,646,646,0
|
|
20230630,170400,155066546,646,646,646,646,2117
|
|
20230630,170300,155066546,646,646,646,646,0
|
|
20230630,170200,155066546,646,646,646,646,0
|
|
20230630,170100,155066546,646,646,646,646,0
|
|
20230630,170000,155066546,646,646,646,646,0
|
|
20230630,165900,155066546,646,646,646,646,0
|
|
20230630,165800,155066546,646,646,646,646,0
|
|
20230630,165700,155066546,646,646,646,646,0
|
|
20230630,165600,155066546,646,646,646,646,0
|
|
20230630,165500,155066546,646,646,646,646,0
|
|
20230630,165400,155066546,646,646,646,646,0
|
|
20230630,165300,155066546,646,646,646,646,0
|
|
20230630,165200,155066546,646,646,646,646,0
|
|
20230630,165100,155066546,646,646,646,646,0
|
|
20230630,165000,155066546,646,646,646,646,0
|
|
20230630,164900,155066546,646,646,646,646,0
|
|
20230630,164800,155066546,646,646,646,646,0
|
|
20230630,164700,155066546,646,646,646,646,0
|
|
20230630,164600,155066546,646,646,646,646,0
|
|
20230630,164500,155066546,646,646,646,646,0
|
|
20230630,164400,155066546,646,646,646,646,0
|
|
20230630,164300,155066546,646,646,646,646,0
|
|
20230630,164200,155066546,646,646,646,646,0
|
|
20230630,164100,155066546,646,646,646,646,0
|
|
20230630,164000,155066546,646,646,646,646,0
|
|
20230630,163900,155066546,646,646,646,646,0
|
|
20230630,163800,155066546,646,646,646,646,0
|
|
20230630,163700,155066546,646,646,646,646,0
|
|
20230630,163600,155066546,646,646,646,646,0
|
|
20230630,163500,155066546,646,646,646,646,0
|
|
20230630,163400,155066546,646,646,646,646,2117
|
|
20230630,163300,155066546,646,646,646,646,0
|
|
20230630,163200,155066546,646,646,646,646,0
|
|
20230630,163100,155066546,646,646,646,646,0
|
|
20230630,163000,155066546,646,646,646,646,0
|
|
20230630,162900,155066546,646,646,646,646,0
|
|
20230630,162800,155066546,646,646,646,646,0
|
|
20230630,162700,155066546,646,646,646,646,0
|
|
20230630,162600,155066546,646,646,646,646,0
|
|
20230630,162500,155066546,646,646,646,646,0
|
|
20230630,162400,155066546,646,646,646,646,0
|
|
20230630,162300,155066546,646,646,646,646,0
|
|
20230630,162200,155066546,646,646,646,646,0
|
|
20230630,162100,155066546,646,646,646,646,0
|
|
20230630,162000,155066546,646,646,646,646,0
|
|
20230630,161900,155066546,646,646,646,646,0
|
|
20230630,161800,155066546,646,646,646,646,0
|
|
20230630,161700,155066546,646,646,646,646,0
|
|
20230630,161600,155066546,646,646,646,646,0
|
|
20230630,161500,155066546,646,646,646,646,0
|
|
20230630,161400,155066546,646,646,646,646,0
|
|
20230630,161300,155066546,646,646,646,646,0
|
|
20230630,161200,155066546,646,646,646,646,0
|
|
20230630,161100,155066546,646,646,646,646,0
|
|
20230630,161000,155066546,646,646,646,646,0
|
|
20230630,160900,155066546,646,646,646,646,0
|
|
20230630,160800,155066546,646,646,646,646,0
|
|
20230630,160700,155066546,646,646,646,646,0
|
|
20230630,160600,155066546,646,646,646,646,0
|
|
20230630,160500,155066546,646,646,646,646,0
|
|
20230630,160400,155066546,646,646,646,646,2117
|
|
20230630,160300,155066546,646,646,646,646,0
|
|
20230630,160200,155066546,646,646,646,646,0
|
|
20230630,160100,155066546,646,646,646,646,0
|
|
20230630,160000,155066546,646,646,646,646,0
|
|
20230630,155900,155066546,646,646,646,646,0
|
|
20230630,155800,155066546,646,646,646,646,0
|
|
20230630,155700,155066546,646,646,646,646,0
|
|
20230630,155600,155066546,646,646,646,646,0
|
|
20230630,155500,155066546,646,646,646,646,0
|
|
20230630,155400,155066546,646,646,646,646,0
|
|
20230630,155300,155066546,646,646,646,646,0
|
|
20230630,155200,155066546,646,646,646,646,0
|
|
20230630,155100,155066546,646,646,646,646,0
|
|
20230630,155000,155066546,646,646,646,646,0
|
|
20230630,154900,155066546,646,646,646,646,0
|
|
20230630,154800,155066546,646,646,646,646,0
|
|
20230630,154700,155066546,646,646,646,646,0
|
|
20230630,154600,155066546,646,646,646,646,0
|
|
20230630,154500,155066546,646,646,646,646,0
|
|
20230630,154400,155066546,646,646,646,646,0
|
|
20230630,154300,155066546,646,646,646,646,0
|
|
20230630,154200,155066546,646,646,646,646,0
|
|
20230630,154100,155066546,646,646,646,646,0
|
|
20230630,154000,155066546,646,646,646,646,0
|
|
20230630,153900,155066546,646,646,646,646,0
|
|
20230630,153800,155066546,646,646,646,646,0
|
|
20230630,153700,155066546,646,646,646,646,0
|
|
20230630,153600,155066546,646,646,646,646,0
|
|
20230630,153500,155066546,646,646,646,646,0
|
|
20230630,153400,155066546,646,646,646,646,2117
|
|
20230630,153300,155066546,646,646,646,646,0
|
|
20230630,153200,155066546,646,646,646,646,0
|
|
20230630,153100,155066546,646,646,646,646,0
|
|
20230630,153000,155066546,646,646,646,646,2117
|
|
20230630,152900,153698964,646,646,646,646,0
|
|
20230630,152800,153698964,646,646,646,646,0
|
|
20230630,152700,153698964,646,646,646,646,0
|
|
20230630,152600,153698964,646,646,646,646,0
|
|
20230630,152500,153698964,646,646,646,646,0
|
|
20230630,152400,153698964,646,646,646,646,0
|
|
20230630,152300,153698964,646,646,646,646,0
|
|
20230630,152200,153698964,646,646,646,646,0
|
|
20230630,152100,153698964,646,646,646,646,0
|
|
20230630,152000,153698964,646,646,646,646,0
|
|
20230630,151900,153698964,646,644,646,641,3515
|
|
20230630,151800,151442433,642,642,642,642,7032
|
|
20230630,151700,146927889,642,642,642,642,185
|
|
20230630,151600,146809119,643,643,643,643,101
|
|
20230630,151500,146744176,644,644,644,644,0
|
|
20230630,151400,146744176,644,644,644,644,0
|
|
20230630,151300,146744176,644,644,644,644,0
|
|
20230630,151200,146744176,644,644,644,644,0
|
|
20230630,151100,146744176,644,644,644,644,630
|
|
20230630,151000,146338456,646,646,646,646,0
|
|
20230630,150900,146338456,646,646,646,646,0
|
|
20230630,150800,146338456,646,646,646,646,0
|
|
20230630,150700,146338456,646,646,646,646,0
|
|
20230630,150600,146338456,646,645,646,645,2300
|
|
20230630,150500,144853656,646,646,646,646,0
|
|
20230630,150400,144853656,646,646,646,646,0
|
|
20230630,150300,144853656,646,646,646,646,0
|
|
20230630,150200,144853656,646,646,646,646,0
|
|
20230630,150100,144853656,646,646,646,646,1
|
|
20230630,150000,144853010,643,643,643,643,1000
|
|
20230630,145900,144210010,643,646,646,643,2143
|
|
20230630,145800,142829361,646,646,646,646,255
|
|
20230630,145700,142664631,646,646,646,646,1
|
|
20230630,145600,142663985,646,646,646,646,1400
|
|
20230630,145500,141759585,646,646,646,646,0
|
|
20230630,145400,141759585,646,646,646,646,220
|
|
20230630,145300,141617465,646,646,646,646,100
|
|
20230630,145200,141552865,643,643,643,643,800
|
|
20230630,145100,141038465,643,643,643,643,1269
|
|
20230630,145000,140222498,647,647,647,647,0
|
|
20230630,144900,140222498,647,647,647,647,0
|
|
20230630,144800,140222498,647,647,647,647,0
|
|
20230630,144700,140222498,647,647,647,647,0
|
|
20230630,144600,140222498,647,646,647,646,1245
|
|
20230630,144500,139418226,646,646,646,646,6
|
|
20230630,144400,139414350,646,646,646,646,0
|
|
20230630,144300,139414350,646,646,646,646,0
|
|
20230630,144200,139414350,646,646,646,646,0
|
|
20230630,144100,139414350,646,646,646,646,0
|
|
20230630,144000,139414350,646,646,646,646,0
|
|
20230630,143900,139414350,646,644,646,644,715
|
|
20230630,143800,138953888,643,644,644,643,285
|
|
20230630,143700,138770349,644,644,644,644,1
|
|
20230630,143600,138769705,645,644,645,644,51
|
|
20230630,143500,138736811,645,646,646,645,144
|
|
20230630,143400,138643930,645,647,647,645,2740
|
|
20230630,143300,136876570,647,646,647,646,14
|
|
20230630,143200,136867523,646,646,646,646,1386
|
|
20230630,143100,135972167,646,646,646,646,0
|
|
20230630,143000,135972167,646,646,646,646,500
|
|
20230630,142900,135649167,646,646,646,646,0
|
|
20230630,142800,135649167,646,644,646,644,3
|
|
20230630,142700,135647232,643,643,643,643,0
|
|
20230630,142600,135647232,643,643,643,643,0
|
|
20230630,142500,135647232,643,644,644,643,510
|
|
20230630,142400,135318802,645,646,646,645,36
|
|
20230630,142300,135295547,646,646,646,646,0
|
|
20230630,142200,135295547,646,646,646,646,0
|
|
20230630,142100,135295547,646,646,646,646,0
|
|
20230630,142000,135295547,646,646,646,646,0
|
|
20230630,141900,135295547,646,646,646,646,0
|
|
20230630,141800,135295547,646,646,646,646,0
|
|
20230630,141700,135295547,646,646,646,646,0
|
|
20230630,141600,135295547,646,646,646,646,0
|
|
20230630,141500,135295547,646,646,646,646,0
|
|
20230630,141400,135295547,646,646,646,646,0
|
|
20230630,141300,135295547,646,646,646,646,0
|
|
20230630,141200,135295547,646,646,646,646,550
|
|
20230630,141100,134940247,646,646,646,646,500
|
|
20230630,141000,134617247,646,646,646,646,0
|
|
20230630,140900,134617247,646,646,646,646,0
|
|
20230630,140800,134617247,646,646,646,646,0
|
|
20230630,140700,134617247,646,646,646,646,0
|
|
20230630,140600,134617247,646,646,646,646,0
|
|
20230630,140500,134617247,646,646,646,646,0
|
|
20230630,140400,134617247,646,646,646,646,98
|
|
20230630,140300,134553939,646,646,646,646,0
|
|
20230630,140200,134553939,646,646,646,646,1000
|
|
20230630,140100,133907939,646,646,646,646,0
|
|
20230630,140000,133907939,646,646,646,646,0
|
|
20230630,135900,133907939,646,646,646,646,0
|
|
20230630,135800,133907939,646,646,646,646,0
|
|
20230630,135700,133907939,646,646,646,646,0
|
|
20230630,135600,133907939,646,646,646,646,0
|
|
20230630,135500,133907939,646,646,646,646,0
|
|
20230630,135400,133907939,646,646,646,646,0
|
|
20230630,135300,133907939,646,646,646,646,0
|
|
20230630,135200,133907939,646,646,646,646,0
|
|
20230630,135100,133907939,646,646,646,646,0
|
|
20230630,135000,133907939,646,646,646,646,50
|
|
20230630,134900,133875639,646,646,646,646,0
|
|
20230630,134800,133875639,646,646,646,646,3000
|
|
20230630,134700,131937639,646,646,646,646,0
|
|
20230630,134600,131937639,646,646,646,646,0
|
|
20230630,134500,131937639,646,646,646,646,1
|
|
20230630,134400,131936993,645,645,645,645,1
|
|
20230630,134300,131936348,645,645,645,645,156
|
|
20230630,134200,131835728,645,645,645,645,0
|
|
20230630,134100,131835728,645,645,645,645,0
|
|
20230630,134000,131835728,645,645,645,645,0
|
|
20230630,133900,131835728,645,644,645,644,500
|
|
20230630,133800,131513329,643,643,643,643,0
|
|
20230630,133700,131513329,643,643,643,643,100
|
|
20230630,133600,131449029,643,643,643,643,50
|
|
20230630,133500,131416879,643,643,643,643,5
|
|
20230630,133400,131413664,643,643,643,643,255
|
|
20230630,133300,131249699,643,644,644,643,95
|
|
20230630,133200,131188591,645,645,645,645,0
|
|
20230630,133100,131188591,645,645,645,645,0
|
|
20230630,133000,131188591,645,644,645,644,52
|
|
20230630,132900,131155100,644,644,644,644,0
|
|
20230630,132800,131155100,644,644,644,644,0
|
|
20230630,132700,131155100,644,644,644,644,0
|
|
20230630,132600,131155100,644,644,644,644,0
|
|
20230630,132500,131155100,644,644,644,644,1
|
|
20230630,132400,131154456,643,643,643,643,393
|
|
20230630,132300,130901757,644,644,644,643,100
|
|
20230630,132200,130837407,643,643,643,643,48
|
|
20230630,132100,130806543,647,644,647,644,51
|
|
20230630,132000,130773696,643,643,643,643,100
|
|
20230630,131900,130709396,642,642,642,642,50
|
|
20230630,131800,130677296,647,647,647,647,1000
|
|
20230630,131700,130030296,647,647,647,647,0
|
|
20230630,131600,130030296,647,645,647,645,2
|
|
20230630,131500,130029004,642,642,642,642,0
|
|
20230630,131400,130029004,642,643,643,642,51
|
|
20230630,131300,129996261,641,645,645,641,288
|
|
20230630,131200,129811645,649,648,649,647,23
|
|
20230630,131100,129796742,649,648,649,648,500
|
|
20230630,131000,129472282,649,649,649,649,0
|
|
20230630,130900,129472282,649,648,649,648,55
|
|
20230630,130800,129436637,648,644,648,644,306
|
|
20230630,130700,129239234,644,642,644,642,771
|
|
20230630,130600,128743410,642,642,642,642,0
|
|
20230630,130500,128743410,642,642,642,642,0
|
|
20230630,130400,128743410,642,642,642,642,0
|
|
20230630,130300,128743410,642,641,642,641,2
|
|
20230630,130200,128742127,640,640,640,640,1
|
|
20230630,130100,128741487,640,640,640,640,1
|
|
20230630,130000,128740847,640,640,640,640,0
|
|
20230630,125900,128740847,640,639,640,639,2495
|
|
20230630,125800,127144048,640,640,640,640,0
|
|
20230630,125700,127144048,640,639,640,639,200
|
|
20230630,125600,127016049,638,638,638,638,0
|
|
20230630,125500,127016049,638,638,638,638,0
|
|
20230630,125400,127016049,638,640,640,635,6490
|
|
20230630,125300,122876898,640,640,640,640,0
|
|
20230630,125200,122876898,640,639,640,639,2
|
|
20230630,125100,122875619,638,638,639,638,1093
|
|
20230630,125000,122177986,640,638,640,638,1210
|
|
20230630,124900,121406001,640,638,640,638,4000
|
|
20230630,124800,118850001,640,640,640,640,1116
|
|
20230630,124700,118135761,639,639,639,639,1
|
|
20230630,124600,118135122,640,640,640,640,0
|
|
20230630,124500,118135122,640,640,640,640,0
|
|
20230630,124400,118135122,640,640,640,640,0
|
|
20230630,124300,118135122,640,640,640,640,0
|
|
20230630,124200,118135122,640,640,640,640,1
|
|
20230630,124100,118134482,639,639,639,639,1
|
|
20230630,124000,118133843,639,639,639,639,1295
|
|
20230630,123900,117306338,639,639,639,639,2564
|
|
20230630,123800,115667942,639,639,639,639,0
|
|
20230630,123700,115667942,639,639,639,639,0
|
|
20230630,123600,115667942,639,638,639,638,2
|
|
20230630,123500,115666665,637,637,637,637,0
|
|
20230630,123400,115666665,637,637,637,637,0
|
|
20230630,123300,115666665,637,637,637,637,0
|
|
20230630,123200,115666665,637,637,637,637,0
|
|
20230630,123100,115666665,637,637,637,637,0
|
|
20230630,123000,115666665,637,637,637,637,0
|
|
20230630,122900,115666665,637,637,637,637,75
|
|
20230630,122800,115618890,637,637,637,637,0
|
|
20230630,122700,115618890,637,637,637,637,0
|
|
20230630,122600,115618890,637,637,637,637,0
|
|
20230630,122500,115618890,637,637,637,637,0
|
|
20230630,122400,115618890,637,637,637,637,336
|
|
20230630,122300,115404858,637,637,637,637,1
|
|
20230630,122200,115404221,637,637,637,637,1
|
|
20230630,122100,115403584,638,638,638,638,0
|
|
20230630,122000,115403584,638,638,638,638,0
|
|
20230630,121900,115403584,638,638,638,638,1
|
|
20230630,121800,115402946,638,638,638,638,0
|
|
20230630,121700,115402946,638,638,638,638,0
|
|
20230630,121600,115402946,638,638,638,638,0
|
|
20230630,121500,115402946,638,638,638,638,0
|
|
20230630,121400,115402946,638,638,638,638,0
|
|
20230630,121300,115402946,638,638,638,638,830
|
|
20230630,121200,114873406,637,637,637,637,0
|
|
20230630,121100,114873406,637,637,637,637,0
|
|
20230630,121000,114873406,637,637,637,637,0
|
|
20230630,120900,114873406,637,637,637,637,0
|
|
20230630,120800,114873406,637,637,637,637,0
|
|
20230630,120700,114873406,637,637,637,637,0
|
|
20230630,120600,114873406,637,637,637,637,0
|
|
20230630,120500,114873406,637,637,637,637,0
|
|
20230630,120400,114873406,637,637,637,637,0
|
|
20230630,120300,114873406,637,637,637,637,0
|
|
20230630,120200,114873406,637,637,637,637,0
|
|
20230630,120100,114873406,637,637,637,637,3126
|
|
20230630,120000,112882144,637,637,637,637,184
|
|
20230630,115900,112764936,638,638,638,638,0
|
|
20230630,115800,112764936,638,638,638,638,0
|
|
20230630,115700,112764936,638,638,638,638,0
|
|
20230630,115600,112764936,638,638,638,638,0
|
|
20230630,115500,112764936,638,638,638,638,0
|
|
20230630,115400,112764936,638,638,638,638,0
|
|
20230630,115300,112764936,638,638,638,638,0
|
|
20230630,115200,112764936,638,638,638,638,0
|
|
20230630,115100,112764936,638,638,638,638,0
|
|
20230630,115000,112764936,638,638,638,638,0
|
|
20230630,114900,112764936,638,638,638,638,0
|
|
20230630,114800,112764936,638,638,638,638,0
|
|
20230630,114700,112764936,638,638,638,638,0
|
|
20230630,114600,112764936,638,638,638,638,0
|
|
20230630,114500,112764936,638,638,638,637,13
|
|
20230630,114400,112756643,638,638,638,638,1
|
|
20230630,114300,112756005,637,639,639,637,2157
|
|
20230630,114200,111381994,636,636,636,636,0
|
|
20230630,114100,111381994,636,637,637,636,17
|
|
20230630,114000,111371168,639,639,639,639,1
|
|
20230630,113900,111370529,639,639,639,639,0
|
|
20230630,113800,111370529,639,639,639,639,0
|
|
20230630,113700,111370529,639,639,639,639,0
|
|
20230630,113600,111370529,639,639,639,639,0
|
|
20230630,113500,111370529,639,639,639,639,1
|
|
20230630,113400,111369890,638,638,638,638,0
|
|
20230630,113300,111369890,638,638,638,638,1
|
|
20230630,113200,111369252,639,639,639,639,0
|
|
20230630,113100,111369252,639,638,639,638,2
|
|
20230630,113000,111367975,638,638,638,638,2
|
|
20230630,112900,111366699,638,638,638,638,1
|
|
20230630,112800,111366061,639,639,639,639,160
|
|
20230630,112700,111263821,639,639,639,639,9
|
|
20230630,112600,111258070,639,636,639,636,315
|
|
20230630,112500,111057727,639,637,639,636,621
|
|
20230630,112400,110662285,639,639,639,639,0
|
|
20230630,112300,110662285,639,639,639,639,0
|
|
20230630,112200,110662285,639,639,639,639,1
|
|
20230630,112100,110661646,636,636,636,636,1
|
|
20230630,112000,110661010,639,639,639,639,0
|
|
20230630,111900,110661010,639,637,639,637,1570
|
|
20230630,111800,109659222,637,637,637,637,0
|
|
20230630,111700,109659222,637,637,637,637,0
|
|
20230630,111600,109659222,637,637,637,637,0
|
|
20230630,111500,109659222,637,637,637,637,0
|
|
20230630,111400,109659222,637,637,637,637,0
|
|
20230630,111300,109659222,637,635,637,635,6
|
|
20230630,111200,109655409,635,635,635,635,500
|
|
20230630,111100,109337909,637,637,637,637,0
|
|
20230630,111000,109337909,637,636,637,636,1672
|
|
20230630,110900,108274514,635,635,636,635,3
|
|
20230630,110800,108272608,636,636,636,636,0
|
|
20230630,110700,108272608,636,636,636,636,1
|
|
20230630,110600,108271972,635,635,635,635,0
|
|
20230630,110500,108271972,635,636,636,635,6
|
|
20230630,110400,108268157,636,636,636,636,1
|
|
20230630,110300,108267521,635,635,635,635,4200
|
|
20230630,110200,105600521,636,636,636,636,0
|
|
20230630,110100,105600521,636,636,636,636,50
|
|
20230630,110000,105568721,636,635,636,635,217
|
|
20230630,105900,105430809,636,636,636,636,1397
|
|
20230630,105800,104542317,637,637,637,637,10
|
|
20230630,105700,104535947,637,637,637,637,0
|
|
20230630,105600,104535947,637,637,637,637,1
|
|
20230630,105500,104535310,637,637,637,637,0
|
|
20230630,105400,104535310,637,637,637,637,0
|
|
20230630,105300,104535310,637,637,637,637,100
|
|
20230630,105200,104471610,637,637,637,637,0
|
|
20230630,105100,104471610,637,637,637,637,0
|
|
20230630,105000,104471610,637,637,637,637,0
|
|
20230630,104900,104471610,637,637,637,637,0
|
|
20230630,104800,104471610,637,637,637,637,0
|
|
20230630,104700,104471610,637,637,637,637,0
|
|
20230630,104600,104471610,637,637,637,637,88
|
|
20230630,104500,104415554,637,637,637,637,10
|
|
20230630,104400,104409184,637,637,637,637,111
|
|
20230630,104300,104338477,637,637,637,637,0
|
|
20230630,104200,104338477,637,637,637,637,0
|
|
20230630,104100,104338477,637,637,637,637,0
|
|
20230630,104000,104338477,637,637,637,637,0
|
|
20230630,103900,104338477,637,637,637,637,0
|
|
20230630,103800,104338477,637,637,637,637,1
|
|
20230630,103700,104337840,637,637,637,637,0
|
|
20230630,103600,104337840,637,637,637,637,0
|
|
20230630,103500,104337840,637,637,637,637,10000
|
|
20230630,103400,97967840,637,637,637,637,0
|
|
20230630,103300,97967840,637,637,637,637,500
|
|
20230630,103200,97649340,637,636,637,635,451
|
|
20230630,103100,97362854,637,637,637,637,100
|
|
20230630,103000,97299154,637,637,637,637,855
|
|
20230630,102900,96754519,638,638,638,638,545
|
|
20230630,102800,96406809,638,638,638,638,300
|
|
20230630,102700,96215409,640,638,640,638,1045
|
|
20230630,102600,95546699,639,640,640,639,2
|
|
20230630,102500,95545420,639,639,639,639,0
|
|
20230630,102400,95545420,639,639,639,639,0
|
|
20230630,102300,95545420,639,639,639,639,0
|
|
20230630,102200,95545420,639,639,639,639,1999
|
|
20230630,102100,94268059,639,639,639,639,1
|
|
20230630,102000,94267420,637,637,637,637,0
|
|
20230630,101900,94267420,637,637,637,637,1768
|
|
20230630,101800,93141204,637,635,637,634,101
|
|
20230630,101700,93077127,634,637,637,634,1072
|
|
20230630,101600,92395979,637,637,637,637,21
|
|
20230630,101500,92382602,637,637,637,637,78
|
|
20230630,101400,92332916,637,633,637,633,2
|
|
20230630,101300,92331646,633,638,638,633,3687
|
|
20230630,101200,89996380,640,640,640,640,0
|
|
20230630,101100,89996380,640,640,640,640,0
|
|
20230630,101000,89996380,640,640,640,640,0
|
|
20230630,100900,89996380,640,640,640,640,0
|
|
20230630,100800,89996380,640,640,640,640,5
|
|
20230630,100700,89993180,637,637,637,637,0
|
|
20230630,100600,89993180,637,637,637,637,252
|
|
20230630,100500,89832656,640,640,640,640,799
|
|
20230630,100400,89321296,639,639,639,639,3001
|
|
20230630,100300,87403657,638,638,638,638,1000
|
|
20230630,100200,86765657,638,638,638,638,1
|
|
20230630,100100,86765019,637,637,637,637,2978
|
|
20230630,100000,84868033,635,634,635,634,3923
|
|
20230630,095900,82377409,634,633,634,633,1001
|
|
20230630,095800,81743775,634,634,634,634,1
|
|
20230630,095700,81743141,633,633,633,633,3
|
|
20230630,095600,81741242,634,634,634,633,20
|
|
20230630,095500,81728563,635,634,635,634,65
|
|
20230630,095400,81687352,634,634,634,634,1
|
|
20230630,095300,81686718,633,633,633,633,1
|
|
20230630,095200,81686085,633,633,633,633,0
|
|
20230630,095100,81686085,633,633,633,633,4
|
|
20230630,095000,81683553,633,634,634,633,29
|
|
20230630,094900,81665171,634,634,634,634,1000
|
|
20230630,094800,81031171,635,635,635,635,4
|
|
20230630,094700,81028631,635,635,635,635,1099
|
|
20230630,094600,80330766,635,635,635,635,0
|
|
20230630,094500,80330766,635,635,635,635,1
|
|
20230630,094400,80330131,634,634,634,634,7
|
|
20230630,094300,80325693,634,634,634,634,1
|
|
20230630,094200,80325059,634,632,634,632,893
|
|
20230630,094100,79760679,632,632,632,632,530
|
|
20230630,094000,79425719,630,628,630,628,63703
|
|
20230630,093900,39340691,628,628,628,628,173
|
|
20230630,093800,39232047,628,628,628,628,1
|
|
20230630,093700,39231419,628,628,628,628,4
|
|
20230630,093600,39228907,628,629,629,625,2021
|
|
20230630,093500,37965713,629,629,629,629,1
|
|
20230630,093400,37965084,629,629,629,629,5
|
|
20230630,093300,37961939,629,624,629,624,802
|
|
20230630,093200,37461486,625,626,626,625,7781
|
|
20230630,093100,32597810,626,626,626,626,1
|
|
20230630,093000,32597184,629,629,629,629,6
|
|
20230630,092900,32593410,626,628,629,626,10014
|
|
20230630,092800,26294632,629,629,629,629,25
|
|
20230630,092700,26278907,629,629,629,629,0
|
|
20230630,092600,26278907,629,629,629,629,5000
|
|
20230630,092500,23133907,629,627,629,627,90
|
|
20230630,092400,23077475,629,628,629,625,6883
|
|
20230630,092300,18766266,629,629,629,628,114
|
|
20230630,092200,18694663,629,629,629,629,100
|
|
20230630,092100,18631763,629,630,630,629,120
|
|
20230630,092000,18556233,629,630,630,629,1729
|
|
20230630,091900,17467039,631,631,631,631,219
|
|
20230630,091800,17328850,631,632,632,631,80
|
|
20230630,091700,17278291,631,631,631,631,1
|
|
20230630,091600,17277660,632,632,632,632,502
|
|
20230630,091500,16960396,633,633,633,633,926
|
|
20230630,091400,16374238,633,633,633,633,0
|
|
20230630,091300,16374238,633,633,633,633,0
|
|
20230630,091200,16374238,633,633,633,633,0
|
|
20230630,091100,16374238,633,633,633,633,397
|
|
20230630,091000,16122937,634,633,634,633,515
|
|
20230630,090900,15796939,634,634,634,634,89
|
|
20230630,090800,15740513,634,634,634,634,600
|
|
20230630,090700,15360113,637,634,637,634,101
|
|
20230630,090600,15296076,634,634,634,634,600
|
|
20230630,090500,14915676,636,634,636,634,2486
|
|
20230630,090400,13334602,634,634,634,634,25
|
|
20230630,090300,13318752,635,633,635,633,4689
|
|
20230630,090200,10350515,633,633,633,633,5361
|
|
20230630,090100,6957002,633,632,635,632,1905
|
|
20230630,090000,5748262,632,634,635,632,9072
|