618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191500,1049601197,968,968,968,968,4909
|
|
20230629,191400,1049601197,968,968,968,968,0
|
|
20230629,191300,1049601197,968,968,968,968,0
|
|
20230629,191200,1049601197,968,968,968,968,0
|
|
20230629,191100,1049601197,968,968,968,968,0
|
|
20230629,191000,1049601197,968,968,968,968,0
|
|
20230629,190900,1049601197,968,968,968,968,0
|
|
20230629,190800,1049601197,968,968,968,968,0
|
|
20230629,190700,1049601197,968,968,968,968,0
|
|
20230629,190600,1049601197,968,968,968,968,0
|
|
20230629,190500,1049601197,968,968,968,968,0
|
|
20230629,190400,1049601197,968,968,968,968,0
|
|
20230629,190300,1049601197,968,968,968,968,0
|
|
20230629,190200,1049601197,968,968,968,968,0
|
|
20230629,190100,1049601197,968,968,968,968,0
|
|
20230629,190000,1049601197,968,968,968,968,0
|
|
20230629,185900,1049601197,968,968,968,968,0
|
|
20230629,185800,1049601197,968,968,968,968,0
|
|
20230629,185700,1049601197,968,968,968,968,0
|
|
20230629,185600,1049601197,968,968,968,968,0
|
|
20230629,185500,1049601197,968,968,968,968,0
|
|
20230629,185400,1049601197,968,968,968,968,0
|
|
20230629,185300,1049601197,968,968,968,968,0
|
|
20230629,185200,1049601197,968,968,968,968,0
|
|
20230629,185100,1049601197,968,968,968,968,0
|
|
20230629,185000,1049601197,968,968,968,968,0
|
|
20230629,184900,1049601197,968,968,968,968,0
|
|
20230629,184800,1049601197,968,968,968,968,0
|
|
20230629,184700,1049601197,968,968,968,968,0
|
|
20230629,184600,1049601197,968,968,968,968,0
|
|
20230629,184500,1049601197,968,968,968,968,4909
|
|
20230629,184400,1049601197,968,968,968,968,0
|
|
20230629,184300,1049601197,968,968,968,968,0
|
|
20230629,184200,1049601197,968,968,968,968,0
|
|
20230629,184100,1049601197,968,968,968,968,0
|
|
20230629,184000,1049601197,968,968,968,968,0
|
|
20230629,183900,1049601197,968,968,968,968,0
|
|
20230629,183800,1049601197,968,968,968,968,0
|
|
20230629,183700,1049601197,968,968,968,968,0
|
|
20230629,183600,1049601197,968,968,968,968,0
|
|
20230629,183500,1049601197,968,968,968,968,0
|
|
20230629,183400,1049601197,968,968,968,968,0
|
|
20230629,183300,1049601197,968,968,968,968,0
|
|
20230629,183200,1049601197,968,968,968,968,0
|
|
20230629,183100,1049601197,968,968,968,968,0
|
|
20230629,183000,1049601197,968,968,968,968,0
|
|
20230629,182900,1049601197,968,968,968,968,0
|
|
20230629,182800,1049601197,968,968,968,968,0
|
|
20230629,182700,1049601197,968,968,968,968,0
|
|
20230629,182600,1049601197,968,968,968,968,0
|
|
20230629,182500,1049601197,968,968,968,968,0
|
|
20230629,182400,1049601197,968,968,968,968,0
|
|
20230629,182300,1049601197,968,968,968,968,0
|
|
20230629,182200,1049601197,968,968,968,968,0
|
|
20230629,182100,1049601197,968,968,968,968,0
|
|
20230629,182000,1049601197,968,968,968,968,0
|
|
20230629,181900,1049601197,968,968,968,968,0
|
|
20230629,181800,1049601197,968,968,968,968,0
|
|
20230629,181700,1049601197,968,968,968,968,0
|
|
20230629,181600,1049601197,968,968,968,968,0
|
|
20230629,181500,1049601197,968,968,968,968,4909
|
|
20230629,181400,1049601197,968,968,968,968,0
|
|
20230629,181300,1049601197,968,968,968,968,0
|
|
20230629,181200,1049601197,968,968,968,968,0
|
|
20230629,181100,1049601197,968,968,968,968,0
|
|
20230629,181000,1049601197,968,968,968,968,0
|
|
20230629,180900,1049601197,968,968,968,968,0
|
|
20230629,180800,1049601197,968,968,968,968,0
|
|
20230629,180700,1049601197,968,968,968,968,0
|
|
20230629,180600,1049601197,968,968,968,968,0
|
|
20230629,180500,1049601197,968,968,968,968,0
|
|
20230629,180400,1049601197,968,968,968,968,0
|
|
20230629,180300,1049601197,968,968,968,968,0
|
|
20230629,180200,1049601197,968,968,968,968,0
|
|
20230629,180100,1049601197,968,968,968,968,0
|
|
20230629,180000,1049601197,968,968,968,968,0
|
|
20230629,175900,1049601197,968,968,968,968,0
|
|
20230629,175800,1049601197,968,968,968,968,0
|
|
20230629,175700,1049601197,968,968,968,968,0
|
|
20230629,175600,1049601197,968,968,968,968,0
|
|
20230629,175500,1049601197,968,968,968,968,0
|
|
20230629,175400,1049601197,968,968,968,968,0
|
|
20230629,175300,1049601197,968,968,968,968,0
|
|
20230629,175200,1049601197,968,968,968,968,0
|
|
20230629,175100,1049601197,968,968,968,968,0
|
|
20230629,175000,1049601197,968,968,968,968,0
|
|
20230629,174900,1049601197,968,968,968,968,0
|
|
20230629,174800,1049601197,968,968,968,968,0
|
|
20230629,174700,1049601197,968,968,968,968,0
|
|
20230629,174600,1049601197,968,968,968,968,0
|
|
20230629,174500,1049601197,968,968,968,968,4909
|
|
20230629,174400,1049601197,968,968,968,968,0
|
|
20230629,174300,1049601197,968,968,968,968,0
|
|
20230629,174200,1049601197,968,968,968,968,0
|
|
20230629,174100,1049601197,968,968,968,968,0
|
|
20230629,174000,1049601197,968,968,968,968,0
|
|
20230629,173900,1049601197,968,968,968,968,0
|
|
20230629,173800,1049601197,968,968,968,968,0
|
|
20230629,173700,1049601197,968,968,968,968,0
|
|
20230629,173600,1049601197,968,968,968,968,0
|
|
20230629,173500,1049601197,968,968,968,968,0
|
|
20230629,173400,1049601197,968,968,968,968,0
|
|
20230629,173300,1049601197,968,968,968,968,0
|
|
20230629,173200,1049601197,968,968,968,968,0
|
|
20230629,173100,1049601197,968,968,968,968,0
|
|
20230629,173000,1049601197,968,968,968,968,0
|
|
20230629,172900,1049601197,968,968,968,968,0
|
|
20230629,172800,1049601197,968,968,968,968,0
|
|
20230629,172700,1049601197,968,968,968,968,0
|
|
20230629,172600,1049601197,968,968,968,968,0
|
|
20230629,172500,1049601197,968,968,968,968,0
|
|
20230629,172400,1049601197,968,968,968,968,0
|
|
20230629,172300,1049601197,968,968,968,968,0
|
|
20230629,172200,1049601197,968,968,968,968,0
|
|
20230629,172100,1049601197,968,968,968,968,0
|
|
20230629,172000,1049601197,968,968,968,968,0
|
|
20230629,171900,1049601197,968,968,968,968,0
|
|
20230629,171800,1049601197,968,968,968,968,0
|
|
20230629,171700,1049601197,968,968,968,968,0
|
|
20230629,171600,1049601197,968,968,968,968,0
|
|
20230629,171500,1049601197,968,968,968,968,4909
|
|
20230629,171400,1049601197,968,968,968,968,0
|
|
20230629,171300,1049601197,968,968,968,968,0
|
|
20230629,171200,1049601197,968,968,968,968,0
|
|
20230629,171100,1049601197,968,968,968,968,0
|
|
20230629,171000,1049601197,968,968,968,968,0
|
|
20230629,170900,1049601197,968,968,968,968,0
|
|
20230629,170800,1049601197,968,968,968,968,0
|
|
20230629,170700,1049601197,968,968,968,968,0
|
|
20230629,170600,1049601197,968,968,968,968,0
|
|
20230629,170500,1049601197,968,968,968,968,0
|
|
20230629,170400,1049601197,968,968,968,968,0
|
|
20230629,170300,1049601197,968,968,968,968,0
|
|
20230629,170200,1049601197,968,968,968,968,0
|
|
20230629,170100,1049601197,968,968,968,968,0
|
|
20230629,170000,1049601197,968,968,968,968,0
|
|
20230629,165900,1049601197,968,968,968,968,0
|
|
20230629,165800,1049601197,968,968,968,968,0
|
|
20230629,165700,1049601197,968,968,968,968,0
|
|
20230629,165600,1049601197,968,968,968,968,0
|
|
20230629,165500,1049601197,968,968,968,968,0
|
|
20230629,165400,1049601197,968,968,968,968,0
|
|
20230629,165300,1049601197,968,968,968,968,0
|
|
20230629,165200,1049601197,968,968,968,968,0
|
|
20230629,165100,1049601197,968,968,968,968,0
|
|
20230629,165000,1049601197,968,968,968,968,0
|
|
20230629,164900,1049601197,968,968,968,968,0
|
|
20230629,164800,1049601197,968,968,968,968,0
|
|
20230629,164700,1049601197,968,968,968,968,0
|
|
20230629,164600,1049601197,968,968,968,968,0
|
|
20230629,164500,1049601197,968,968,968,968,4909
|
|
20230629,164400,1049601197,968,968,968,968,0
|
|
20230629,164300,1049601197,968,968,968,968,0
|
|
20230629,164200,1049601197,968,968,968,968,0
|
|
20230629,164100,1049601197,968,968,968,968,0
|
|
20230629,164000,1049601197,968,968,968,968,0
|
|
20230629,163900,1049601197,968,968,968,968,0
|
|
20230629,163800,1049601197,968,968,968,968,0
|
|
20230629,163700,1049601197,968,968,968,968,0
|
|
20230629,163600,1049601197,968,968,968,968,0
|
|
20230629,163500,1049601197,968,968,968,968,0
|
|
20230629,163400,1049601197,968,968,968,968,0
|
|
20230629,163300,1049601197,968,968,968,968,0
|
|
20230629,163200,1049601197,968,968,968,968,0
|
|
20230629,163100,1049601197,968,968,968,968,0
|
|
20230629,163000,1049601197,968,968,968,968,0
|
|
20230629,162900,1049601197,968,968,968,968,0
|
|
20230629,162800,1049601197,968,968,968,968,0
|
|
20230629,162700,1049601197,968,968,968,968,0
|
|
20230629,162600,1049601197,968,968,968,968,0
|
|
20230629,162500,1049601197,968,968,968,968,0
|
|
20230629,162400,1049601197,968,968,968,968,0
|
|
20230629,162300,1049601197,968,968,968,968,0
|
|
20230629,162200,1049601197,968,968,968,968,0
|
|
20230629,162100,1049601197,968,968,968,968,0
|
|
20230629,162000,1049601197,968,968,968,968,0
|
|
20230629,161900,1049601197,968,968,968,968,0
|
|
20230629,161800,1049601197,968,968,968,968,0
|
|
20230629,161700,1049601197,968,968,968,968,0
|
|
20230629,161600,1049601197,968,968,968,968,0
|
|
20230629,161500,1049601197,968,968,968,968,4909
|
|
20230629,161400,1049601197,968,968,968,968,0
|
|
20230629,161300,1049601197,968,968,968,968,0
|
|
20230629,161200,1049601197,968,968,968,968,0
|
|
20230629,161100,1049601197,968,968,968,968,0
|
|
20230629,161000,1049601197,968,968,968,968,0
|
|
20230629,160900,1049601197,968,968,968,968,0
|
|
20230629,160800,1049601197,968,968,968,968,0
|
|
20230629,160700,1049601197,968,968,968,968,0
|
|
20230629,160600,1049601197,968,968,968,968,0
|
|
20230629,160500,1049601197,968,968,968,968,0
|
|
20230629,160400,1049601197,968,968,968,968,0
|
|
20230629,160300,1049601197,968,968,968,968,0
|
|
20230629,160200,1049601197,968,968,968,968,0
|
|
20230629,160100,1049601197,968,968,968,968,0
|
|
20230629,160000,1049601197,968,968,968,968,0
|
|
20230629,155900,1049601197,968,968,968,968,0
|
|
20230629,155800,1049601197,968,968,968,968,0
|
|
20230629,155700,1049601197,968,968,968,968,0
|
|
20230629,155600,1049601197,968,968,968,968,0
|
|
20230629,155500,1049601197,968,968,968,968,0
|
|
20230629,155400,1049601197,968,968,968,968,0
|
|
20230629,155300,1049601197,968,968,968,968,0
|
|
20230629,155200,1049601197,968,968,968,968,0
|
|
20230629,155100,1049601197,968,968,968,968,0
|
|
20230629,155000,1049601197,968,968,968,968,0
|
|
20230629,154900,1049601197,968,968,968,968,0
|
|
20230629,154800,1049601197,968,968,968,968,0
|
|
20230629,154700,1049601197,968,968,968,968,0
|
|
20230629,154600,1049601197,968,968,968,968,0
|
|
20230629,154500,1049601197,968,968,968,968,4909
|
|
20230629,154400,1049601197,968,968,968,968,0
|
|
20230629,154300,1049601197,968,968,968,968,0
|
|
20230629,154200,1049601197,968,968,968,968,0
|
|
20230629,154100,1049601197,968,968,968,968,0
|
|
20230629,154000,1049601197,968,968,968,968,0
|
|
20230629,153900,1049601197,968,968,968,968,0
|
|
20230629,153800,1049601197,968,968,968,968,0
|
|
20230629,153700,1049601197,968,968,968,968,0
|
|
20230629,153600,1049601197,968,968,968,968,0
|
|
20230629,153500,1049601197,968,968,968,968,0
|
|
20230629,153400,1049601197,968,968,968,968,0
|
|
20230629,153300,1049601197,968,968,968,968,0
|
|
20230629,153200,1049601197,968,968,968,968,0
|
|
20230629,153100,1049601197,968,968,968,968,0
|
|
20230629,153000,1049601197,968,968,968,968,4909
|
|
20230629,152900,1044849285,971,971,971,971,0
|
|
20230629,152800,1044849285,971,971,971,971,0
|
|
20230629,152700,1044849285,971,971,971,971,0
|
|
20230629,152600,1044849285,971,971,971,971,0
|
|
20230629,152500,1044849285,971,971,971,971,0
|
|
20230629,152400,1044849285,971,971,971,971,0
|
|
20230629,152300,1044849285,971,971,971,971,0
|
|
20230629,152200,1044849285,971,971,971,971,0
|
|
20230629,152100,1044849285,971,971,971,971,0
|
|
20230629,152000,1044849285,971,971,971,971,0
|
|
20230629,151900,1044849285,971,972,972,971,1733
|
|
20230629,151800,1043166438,971,971,971,971,526
|
|
20230629,151700,1042655692,971,971,971,971,50
|
|
20230629,151600,1042607142,971,971,971,971,118
|
|
20230629,151500,1042492564,970,970,970,970,595
|
|
20230629,151400,1041915414,969,969,969,969,500
|
|
20230629,151300,1041430914,969,968,969,968,286
|
|
20230629,151200,1041153879,968,968,968,968,5028
|
|
20230629,151100,1036286775,966,966,966,966,0
|
|
20230629,151000,1036286775,966,967,967,966,1008
|
|
20230629,150900,1035312449,967,967,968,967,40
|
|
20230629,150800,1035273767,967,967,967,967,597
|
|
20230629,150700,1034696468,968,968,968,968,463
|
|
20230629,150600,1034248284,968,968,968,968,38
|
|
20230629,150500,1034211500,968,968,968,968,0
|
|
20230629,150400,1034211500,968,968,968,968,20
|
|
20230629,150300,1034192140,968,967,968,967,108
|
|
20230629,150200,1034087597,967,969,969,967,327
|
|
20230629,150100,1033771049,969,969,969,969,503
|
|
20230629,150000,1033283642,970,970,970,970,3
|
|
20230629,145900,1033280732,971,968,971,968,783
|
|
20230629,145800,1032520469,968,969,969,968,3383
|
|
20230629,145700,1029245560,971,971,971,971,0
|
|
20230629,145600,1029245560,971,971,971,971,500
|
|
20230629,145500,1028760060,971,971,971,971,120
|
|
20230629,145400,1028643540,971,971,971,971,170
|
|
20230629,145300,1028478470,968,971,971,968,3695
|
|
20230629,145200,1024899335,973,973,973,973,0
|
|
20230629,145100,1024899335,973,973,973,970,434
|
|
20230629,145000,1024477779,972,971,973,969,5054
|
|
20230629,144900,1019565487,969,969,970,969,4610
|
|
20230629,144800,1015094862,968,969,969,968,4981
|
|
20230629,144700,1010271283,969,968,969,968,50
|
|
20230629,144600,1010222868,967,967,967,967,1
|
|
20230629,144500,1010221901,966,967,967,966,387
|
|
20230629,144400,1009848052,966,966,966,966,1011
|
|
20230629,144300,1008871426,966,966,966,966,36
|
|
20230629,144200,1008836650,966,967,967,966,2
|
|
20230629,144100,1008834717,965,967,967,965,1007
|
|
20230629,144000,1007862953,965,965,965,965,15
|
|
20230629,143900,1007848478,965,965,965,965,5
|
|
20230629,143800,1007843653,964,963,964,963,493
|
|
20230629,143700,1007368889,963,963,963,963,10
|
|
20230629,143600,1007359259,960,960,960,960,0
|
|
20230629,143500,1007359259,960,960,960,960,0
|
|
20230629,143400,1007359259,960,967,967,960,1005
|
|
20230629,143300,1006391020,968,969,969,968,3077
|
|
20230629,143200,1003411602,968,968,968,968,10
|
|
20230629,143100,1003401922,967,967,967,967,557
|
|
20230629,143000,1002863303,967,968,968,967,276
|
|
20230629,142900,1002596385,968,968,968,968,27
|
|
20230629,142800,1002570249,968,968,968,968,22
|
|
20230629,142700,1002548953,968,969,969,968,600
|
|
20230629,142600,1001967774,969,969,969,969,5
|
|
20230629,142500,1001962929,970,970,970,970,247
|
|
20230629,142400,1001723339,970,970,970,970,153
|
|
20230629,142300,1001574929,969,970,970,969,102
|
|
20230629,142200,1001475991,970,970,970,970,30
|
|
20230629,142100,1001446891,969,969,969,969,10
|
|
20230629,142000,1001437201,970,971,971,969,402
|
|
20230629,141900,1001047236,971,971,971,969,1264
|
|
20230629,141800,999821258,972,972,972,972,0
|
|
20230629,141700,999821258,972,972,972,972,0
|
|
20230629,141600,999821258,972,972,972,972,5
|
|
20230629,141500,999816398,974,974,974,974,0
|
|
20230629,141400,999816398,974,970,974,970,172
|
|
20230629,141300,999649158,970,968,973,968,1334
|
|
20230629,141200,998354565,974,965,974,965,8000
|
|
20230629,141100,990577783,960,961,961,960,336
|
|
20230629,141000,990255044,965,965,965,965,278
|
|
20230629,140900,989986774,965,965,966,965,656
|
|
20230629,140800,989353634,966,969,969,966,24
|
|
20230629,140700,989330432,969,966,969,965,3005
|
|
20230629,140600,986428833,970,970,970,970,10
|
|
20230629,140500,986419133,966,966,966,966,0
|
|
20230629,140400,986419133,966,969,969,965,4728
|
|
20230629,140300,981850635,966,966,966,966,110
|
|
20230629,140200,981744375,969,969,969,969,0
|
|
20230629,140100,981744375,969,969,969,969,1
|
|
20230629,140000,981743406,966,966,970,965,4554
|
|
20230629,135900,977343116,966,966,966,966,1
|
|
20230629,135800,977342150,973,973,973,973,0
|
|
20230629,135700,977342150,973,967,973,966,2201
|
|
20230629,135600,975214897,966,973,973,966,869
|
|
20230629,135500,974373772,972,960,972,960,17292
|
|
20230629,135400,957681501,960,954,960,954,12154
|
|
20230629,135300,946026167,955,955,955,955,0
|
|
20230629,135200,946026167,955,955,955,955,0
|
|
20230629,135100,946026167,955,951,955,950,342
|
|
20230629,135000,945701161,950,950,950,950,0
|
|
20230629,134900,945701161,950,953,953,950,1000
|
|
20230629,134800,944749078,953,953,953,953,0
|
|
20230629,134700,944749078,953,953,953,953,54
|
|
20230629,134600,944697616,953,953,953,953,1
|
|
20230629,134500,944696663,951,951,951,951,0
|
|
20230629,134400,944696663,951,950,951,950,1050
|
|
20230629,134300,943699113,953,953,955,953,2643
|
|
20230629,134200,941175398,955,955,955,955,6
|
|
20230629,134100,941169668,951,952,952,951,4508
|
|
20230629,134000,936879886,955,953,955,952,707
|
|
20230629,133900,936206501,954,953,954,951,5325
|
|
20230629,133800,931141223,953,953,953,953,93
|
|
20230629,133700,931052594,958,955,958,955,1500
|
|
20230629,133600,929618594,953,953,953,953,1045
|
|
20230629,133500,928622709,951,952,952,951,223
|
|
20230629,133400,928410415,951,950,951,950,2
|
|
20230629,133300,928408514,951,950,951,950,4
|
|
20230629,133200,928404712,945,945,945,945,0
|
|
20230629,133100,928404712,945,946,946,945,5000
|
|
20230629,133000,923678438,945,947,947,945,10000
|
|
20230629,132900,914221840,952,952,952,952,9
|
|
20230629,132800,914213272,952,951,952,947,5101
|
|
20230629,132700,909374126,951,950,951,950,1791
|
|
20230629,132600,907672062,949,949,949,949,123
|
|
20230629,132500,907555335,949,949,949,949,1
|
|
20230629,132400,907554386,948,948,948,948,5
|
|
20230629,132300,907549646,949,949,949,949,4
|
|
20230629,132200,907545850,947,949,949,947,627
|
|
20230629,132100,906952067,950,947,950,947,124
|
|
20230629,132000,906834606,947,947,947,947,833
|
|
20230629,131900,906045755,947,948,948,947,2898
|
|
20230629,131800,903298596,948,949,949,948,543
|
|
20230629,131700,902783332,949,949,949,949,1
|
|
20230629,131600,902782383,948,948,948,948,0
|
|
20230629,131500,902782383,948,950,950,948,249
|
|
20230629,131400,902546317,950,949,950,949,350
|
|
20230629,131300,902213908,949,945,949,945,3307
|
|
20230629,131200,899088229,945,945,945,942,11340
|
|
20230629,131100,888374629,939,948,948,938,86721
|
|
20230629,131000,806892245,948,948,948,948,260
|
|
20230629,130900,806645765,948,949,949,948,551
|
|
20230629,130800,806123316,950,950,950,950,1
|
|
20230629,130700,806122366,951,951,951,951,2
|
|
20230629,130600,806120464,950,953,953,950,1346
|
|
20230629,130500,804840768,955,955,955,955,130
|
|
20230629,130400,804716618,956,955,957,955,5187
|
|
20230629,130300,799759634,955,955,955,955,1232
|
|
20230629,130200,798583074,955,953,955,953,1000
|
|
20230629,130100,797629352,953,951,953,951,6016
|
|
20230629,130000,791904582,950,950,950,950,1591
|
|
20230629,125900,790393132,951,950,951,950,5
|
|
20230629,125800,790388380,951,950,951,950,832
|
|
20230629,125700,789597947,944,944,944,944,0
|
|
20230629,125600,789597947,944,950,951,944,8625
|
|
20230629,125500,781444786,950,950,950,950,0
|
|
20230629,125400,781444786,950,948,950,948,150
|
|
20230629,125300,781302288,948,948,948,947,1867
|
|
20230629,125200,779532672,949,943,949,940,6546
|
|
20230629,125100,773361682,940,948,948,940,16013
|
|
20230629,125000,758275053,948,948,949,948,750
|
|
20230629,124900,757563927,949,951,952,949,3101
|
|
20230629,124800,754615680,958,958,958,958,0
|
|
20230629,124700,754615680,958,958,958,958,0
|
|
20230629,124600,754615680,958,958,958,958,0
|
|
20230629,124500,754615680,958,958,958,958,1
|
|
20230629,124400,754614722,950,950,950,950,0
|
|
20230629,124300,754614722,950,951,951,950,4640
|
|
20230629,124200,750205983,951,952,952,951,2904
|
|
20230629,124100,747441770,953,954,954,953,1560
|
|
20230629,124000,745954854,955,955,955,955,157
|
|
20230629,123900,745804919,955,955,955,955,0
|
|
20230629,123800,745804919,955,956,956,955,3
|
|
20230629,123700,745802053,956,956,956,956,79
|
|
20230629,123600,745726529,956,956,956,956,100
|
|
20230629,123500,745630929,953,955,955,953,12000
|
|
20230629,123400,734190059,955,956,956,955,8000
|
|
20230629,123300,726549538,960,959,960,959,6700
|
|
20230629,123200,720120238,963,963,963,963,0
|
|
20230629,123100,720120238,963,957,963,957,10000
|
|
20230629,123000,710502039,958,958,958,958,1
|
|
20230629,122900,710501081,954,954,958,954,11317
|
|
20230629,122800,699701292,952,952,952,952,0
|
|
20230629,122700,699701292,952,952,952,952,221
|
|
20230629,122600,699490900,952,952,952,952,200
|
|
20230629,122500,699300500,952,952,952,952,7
|
|
20230629,122400,699293836,955,954,955,952,691
|
|
20230629,122300,698635221,956,956,956,956,249
|
|
20230629,122200,698397177,958,958,958,956,1035
|
|
20230629,122100,697406193,959,959,959,959,303
|
|
20230629,122000,697115616,959,962,963,959,9390
|
|
20230629,121900,688103266,962,959,962,959,4067
|
|
20230629,121800,684192484,961,959,961,959,2035
|
|
20230629,121700,682240516,958,958,958,958,1881
|
|
20230629,121600,680438518,958,957,958,956,1736
|
|
20230629,121500,678776045,957,957,957,957,226
|
|
20230629,121400,678559763,957,957,957,956,7575
|
|
20230629,121300,671310493,957,956,957,956,2179
|
|
20230629,121200,669226499,956,955,956,955,5333
|
|
20230629,121100,664132352,955,954,955,954,3109
|
|
20230629,121000,661166252,954,950,954,950,5385
|
|
20230629,120900,656031770,950,950,950,950,6640
|
|
20230629,120800,649723770,949,953,953,949,1001
|
|
20230629,120700,648773408,953,949,953,948,11365
|
|
20230629,120600,637991461,949,954,954,949,3247
|
|
20230629,120500,634910001,954,952,954,952,341
|
|
20230629,120400,634585037,956,956,956,956,3
|
|
20230629,120300,634582169,941,958,958,941,14557
|
|
20230629,120200,620804008,959,959,961,959,686
|
|
20230629,120100,620145840,958,955,958,955,5328
|
|
20230629,120000,615046275,953,953,953,953,4005
|
|
20230629,115900,611229510,952,952,953,952,4505
|
|
20230629,115800,606938664,952,955,955,952,318
|
|
20230629,115700,606634989,955,955,955,955,1
|
|
20230629,115600,606634034,956,956,956,956,0
|
|
20230629,115500,606634034,956,955,956,955,8
|
|
20230629,115400,606626393,958,951,958,949,2811
|
|
20230629,115300,603954539,950,951,951,950,1000
|
|
20230629,115200,603003998,951,952,952,951,2000
|
|
20230629,115100,601101184,958,951,958,950,5170
|
|
20230629,115000,596186207,950,954,958,950,8218
|
|
20230629,114900,588355422,954,956,956,947,58033
|
|
20230629,114800,533267370,954,958,958,954,1100
|
|
20230629,114700,532217179,955,958,958,955,10665
|
|
20230629,114600,522025391,958,958,958,958,5
|
|
20230629,114500,522020601,959,959,959,959,0
|
|
20230629,114400,522020601,959,960,960,959,384
|
|
20230629,114300,521652343,960,961,961,960,996
|
|
20230629,114200,520695887,962,966,966,962,2211
|
|
20230629,114100,518565655,966,967,967,966,3208
|
|
20230629,114000,515466519,966,967,967,966,3005
|
|
20230629,113900,512563464,966,966,966,965,588
|
|
20230629,113800,511995519,965,969,969,965,1995
|
|
20230629,113700,510067133,969,969,969,969,6
|
|
20230629,113600,510061319,971,971,971,971,0
|
|
20230629,113500,510061319,971,969,971,969,28
|
|
20230629,113400,510034162,969,963,969,963,3177
|
|
20230629,113300,506969348,961,961,961,961,510
|
|
20230629,113200,506479238,962,961,962,961,605
|
|
20230629,113100,505897233,961,961,961,961,1000
|
|
20230629,113000,504936233,961,961,961,961,0
|
|
20230629,112900,504936233,961,961,961,961,11
|
|
20230629,112800,504925662,961,961,961,961,10
|
|
20230629,112700,504916052,961,961,961,961,5
|
|
20230629,112600,504911247,961,960,961,960,483
|
|
20230629,112500,504447285,958,958,958,958,200
|
|
20230629,112400,504255685,958,960,960,958,1597
|
|
20230629,112300,502723809,960,960,960,960,1
|
|
20230629,112200,502722849,960,960,960,960,0
|
|
20230629,112100,502722849,960,962,962,960,6347
|
|
20230629,112000,496628555,961,963,963,961,2087
|
|
20230629,111900,494622625,961,960,961,960,4771
|
|
20230629,111800,490040465,960,958,960,958,871
|
|
20230629,111700,489205589,958,954,958,954,1113
|
|
20230629,111600,488141828,955,953,955,953,3593
|
|
20230629,111500,484713739,953,952,953,952,155
|
|
20230629,111400,484566087,951,947,951,947,573
|
|
20230629,111300,484022591,941,943,943,940,7081
|
|
20230629,111200,477358035,940,948,948,940,18927
|
|
20230629,111100,459512131,946,950,952,946,6096
|
|
20230629,111000,453734273,949,947,949,941,12701
|
|
20230629,110900,441716554,947,953,953,947,34728
|
|
20230629,110800,408717219,953,954,954,953,5498
|
|
20230629,110700,403473349,955,962,962,955,45396
|
|
20230629,110600,359934179,962,963,963,962,10551
|
|
20230629,110500,349777766,964,964,964,964,343
|
|
20230629,110400,349447114,965,965,965,965,50
|
|
20230629,110300,349398864,964,964,964,964,52
|
|
20230629,110200,349348736,964,964,964,964,383
|
|
20230629,110100,348979524,964,964,964,964,1857
|
|
20230629,110000,347189376,964,964,964,964,185
|
|
20230629,105900,347011036,963,963,964,963,3056
|
|
20230629,105800,344067923,963,965,965,963,4816
|
|
20230629,105700,339426589,965,965,965,965,548
|
|
20230629,105600,338897769,965,965,965,965,1300
|
|
20230629,105500,337643269,966,966,966,965,1614
|
|
20230629,105400,336085750,965,965,965,965,2823
|
|
20230629,105300,333361555,964,965,965,964,721
|
|
20230629,105200,332665805,965,966,966,965,12093
|
|
20230629,105100,320988929,966,966,969,966,1565
|
|
20230629,105000,319477124,966,969,970,966,5662
|
|
20230629,104900,313997201,966,966,966,965,3505
|
|
20230629,104800,310612361,965,967,967,965,13454
|
|
20230629,104700,297622155,967,968,968,967,4500
|
|
20230629,104600,293269574,968,969,969,968,1200
|
|
20230629,104500,292107973,969,968,969,968,19
|
|
20230629,104400,292089571,969,970,970,969,765
|
|
20230629,104300,291348186,970,970,970,970,1271
|
|
20230629,104200,290115316,970,971,971,970,1900
|
|
20230629,104100,288272116,972,972,972,972,0
|
|
20230629,104000,288272116,972,972,972,972,1
|
|
20230629,103900,288271144,972,972,972,972,582
|
|
20230629,103800,287705440,972,972,972,972,2
|
|
20230629,103700,287703496,972,969,972,969,3628
|
|
20230629,103600,284187379,971,968,971,968,2543
|
|
20230629,103500,281723007,968,969,970,968,2776
|
|
20230629,103400,279033161,967,966,969,966,1310
|
|
20230629,103300,277764762,965,971,971,965,19500
|
|
20230629,103200,258916138,970,970,970,970,1
|
|
20230629,103100,258915168,970,972,972,970,8164
|
|
20230629,103000,250992099,972,974,974,972,1165
|
|
20230629,102900,249859140,974,975,975,974,1729
|
|
20230629,102800,248174165,975,975,975,975,324
|
|
20230629,102700,247858265,975,974,975,974,384
|
|
20230629,102600,247484066,974,977,977,974,703
|
|
20230629,102500,246798359,978,978,978,977,114
|
|
20230629,102400,246686880,978,978,978,978,3
|
|
20230629,102300,246683946,979,979,979,979,0
|
|
20230629,102200,246683946,979,979,979,979,403
|
|
20230629,102100,246289409,980,980,980,980,949
|
|
20230629,102000,245359389,981,981,981,981,199
|
|
20230629,101900,245164170,981,981,981,980,3100
|
|
20230629,101800,242125962,981,985,985,980,4672
|
|
20230629,101700,237543995,986,987,987,986,3276
|
|
20230629,101600,234310686,987,987,987,987,23
|
|
20230629,101500,234287985,987,987,987,987,1
|
|
20230629,101400,234286998,987,987,987,987,1
|
|
20230629,101300,234286011,987,987,987,987,31
|
|
20230629,101200,234255414,987,987,987,987,13
|
|
20230629,101100,234242583,987,988,988,987,1005
|
|
20230629,101000,233249648,987,987,987,987,0
|
|
20230629,100900,233249648,987,987,987,987,1002
|
|
20230629,100800,232260674,987,987,987,987,0
|
|
20230629,100700,232260674,987,987,987,987,100
|
|
20230629,100600,232161974,988,988,988,988,93
|
|
20230629,100500,232070090,988,988,988,988,0
|
|
20230629,100400,232070090,988,985,988,985,1001
|
|
20230629,100300,231084102,985,985,985,985,0
|
|
20230629,100200,231084102,985,985,985,985,0
|
|
20230629,100100,231084102,985,985,985,985,3292
|
|
20230629,100000,227841482,986,986,986,986,1967
|
|
20230629,095900,225902020,988,988,988,988,67
|
|
20230629,095800,225835824,986,987,987,986,488
|
|
20230629,095700,225354268,986,987,987,986,501
|
|
20230629,095600,224860281,983,987,987,980,216
|
|
20230629,095500,224647156,987,987,987,987,100
|
|
20230629,095400,224548456,987,987,987,987,10
|
|
20230629,095300,224538586,988,986,988,986,1000
|
|
20230629,095200,223550647,989,987,989,966,11006
|
|
20230629,095100,212835954,990,990,990,990,1
|
|
20230629,095000,212834964,985,985,985,985,0
|
|
20230629,094900,212834964,985,987,987,985,623
|
|
20230629,094800,212221063,985,989,989,985,2330
|
|
20230629,094700,209922051,987,989,989,987,500
|
|
20230629,094600,209428548,990,990,990,990,2317
|
|
20230629,094500,207134718,990,988,990,987,4375
|
|
20230629,094400,202816116,988,986,988,986,404
|
|
20230629,094300,202417770,986,984,986,979,3051
|
|
20230629,094200,199428003,979,979,979,979,1000
|
|
20230629,094100,198449003,977,976,977,976,1719
|
|
20230629,094000,196770290,976,976,976,973,2750
|
|
20230629,093900,194092696,976,975,976,975,197
|
|
20230629,093800,193900521,974,972,974,972,1851
|
|
20230629,093700,192098887,972,974,974,972,174
|
|
20230629,093600,191929755,971,974,974,971,174
|
|
20230629,093500,191760579,974,974,975,974,803
|
|
20230629,093400,190978454,973,970,973,970,2393
|
|
20230629,093300,188654957,969,969,971,965,10005
|
|
20230629,093200,178996194,971,970,971,967,1304
|
|
20230629,093100,177732126,968,969,970,968,4287
|
|
20230629,093000,173580536,968,969,971,964,10534
|
|
20230629,092900,163384312,969,973,973,969,25442
|
|
20230629,092800,138686497,973,972,973,972,7765
|
|
20230629,092700,131133745,973,973,974,973,6100
|
|
20230629,092600,125198145,971,976,976,971,4466
|
|
20230629,092500,120858670,973,977,977,971,6001
|
|
20230629,092400,115012736,978,982,982,978,4984
|
|
20230629,092300,110127167,984,986,987,982,9472
|
|
20230629,092200,100800471,986,994,994,986,6256
|
|
20230629,092100,94607747,995,997,998,995,5495
|
|
20230629,092000,89139471,998,998,998,998,713
|
|
20230629,091900,88427897,995,995,995,995,736
|
|
20230629,091800,87695577,995,998,998,995,2894
|
|
20230629,091700,84815870,998,1002,1002,998,5895
|
|
20230629,091600,78925706,1003,998,1003,998,4332
|
|
20230629,091500,74593628,998,998,998,998,136
|
|
20230629,091400,74457900,998,994,998,992,4047
|
|
20230629,091300,70436396,994,997,997,994,26500
|
|
20230629,091200,44089115,994,994,994,994,610
|
|
20230629,091100,43482775,994,995,995,994,5222
|
|
20230629,091000,38290139,995,998,998,995,13326
|
|
20230629,090900,25013426,998,999,999,998,3376
|
|
20230629,090800,21642858,998,999,999,998,1020
|
|
20230629,090700,20623893,1003,1005,1005,1000,484
|
|
20230629,090600,20138726,1005,1007,1007,1002,151
|
|
20230629,090500,19986939,1007,1001,1008,1001,1309
|
|
20230629,090400,18669660,1002,1002,1002,1002,39
|
|
20230629,090300,18630582,1002,1001,1002,1000,409
|
|
20230629,090200,18221091,1002,993,1004,993,963
|
|
20230629,090100,17261161,984,1001,1006,984,9419
|
|
20230629,090000,7924900,1000,995,1000,994,7960
|