610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190700,1230466893,847,847,847,847,21388
|
|
20230706,190600,1230466893,847,847,847,847,0
|
|
20230706,190500,1230466893,847,847,847,847,0
|
|
20230706,190400,1230466893,847,847,847,847,0
|
|
20230706,190300,1230466893,847,847,847,847,0
|
|
20230706,190200,1230466893,847,847,847,847,0
|
|
20230706,190100,1230466893,847,847,847,847,0
|
|
20230706,190000,1230466893,847,847,847,847,0
|
|
20230706,185900,1230466893,847,847,847,847,0
|
|
20230706,185800,1230466893,847,847,847,847,0
|
|
20230706,185700,1230466893,847,847,847,847,0
|
|
20230706,185600,1230466893,847,847,847,847,0
|
|
20230706,185500,1230466893,847,847,847,847,0
|
|
20230706,185400,1230466893,847,847,847,847,0
|
|
20230706,185300,1230466893,847,847,847,847,0
|
|
20230706,185200,1230466893,847,847,847,847,0
|
|
20230706,185100,1230466893,847,847,847,847,0
|
|
20230706,185000,1230466893,847,847,847,847,0
|
|
20230706,184900,1230466893,847,847,847,847,0
|
|
20230706,184800,1230466893,847,847,847,847,0
|
|
20230706,184700,1230466893,847,847,847,847,0
|
|
20230706,184600,1230466893,847,847,847,847,0
|
|
20230706,184500,1230466893,847,847,847,847,0
|
|
20230706,184400,1230466893,847,847,847,847,0
|
|
20230706,184300,1230466893,847,847,847,847,0
|
|
20230706,184200,1230466893,847,847,847,847,0
|
|
20230706,184100,1230466893,847,847,847,847,0
|
|
20230706,184000,1230466893,847,847,847,847,0
|
|
20230706,183900,1230466893,847,847,847,847,0
|
|
20230706,183800,1230466893,847,847,847,847,0
|
|
20230706,183700,1230466893,847,847,847,847,21388
|
|
20230706,183600,1230466893,847,847,847,847,0
|
|
20230706,183500,1230466893,847,847,847,847,0
|
|
20230706,183400,1230466893,847,847,847,847,0
|
|
20230706,183300,1230466893,847,847,847,847,0
|
|
20230706,183200,1230466893,847,847,847,847,0
|
|
20230706,183100,1230466893,847,847,847,847,0
|
|
20230706,183000,1230466893,847,847,847,847,0
|
|
20230706,182900,1230466893,847,847,847,847,0
|
|
20230706,182800,1230466893,847,847,847,847,0
|
|
20230706,182700,1230466893,847,847,847,847,0
|
|
20230706,182600,1230466893,847,847,847,847,0
|
|
20230706,182500,1230466893,847,847,847,847,0
|
|
20230706,182400,1230466893,847,847,847,847,0
|
|
20230706,182300,1230466893,847,847,847,847,0
|
|
20230706,182200,1230466893,847,847,847,847,0
|
|
20230706,182100,1230466893,847,847,847,847,0
|
|
20230706,182000,1230466893,847,847,847,847,0
|
|
20230706,181900,1230466893,847,847,847,847,0
|
|
20230706,181800,1230466893,847,847,847,847,0
|
|
20230706,181700,1230466893,847,847,847,847,0
|
|
20230706,181600,1230466893,847,847,847,847,0
|
|
20230706,181500,1230466893,847,847,847,847,0
|
|
20230706,181400,1230466893,847,847,847,847,0
|
|
20230706,181300,1230466893,847,847,847,847,0
|
|
20230706,181200,1230466893,847,847,847,847,0
|
|
20230706,181100,1230466893,847,847,847,847,0
|
|
20230706,181000,1230466893,847,847,847,847,0
|
|
20230706,180900,1230466893,847,847,847,847,0
|
|
20230706,180800,1230466893,847,847,847,847,0
|
|
20230706,180700,1230466893,847,847,847,847,21388
|
|
20230706,180600,1230466893,847,847,847,847,0
|
|
20230706,180500,1230466893,847,847,847,847,0
|
|
20230706,180400,1230466893,847,847,847,847,0
|
|
20230706,180300,1230466893,847,847,847,847,0
|
|
20230706,180200,1230466893,847,847,847,847,0
|
|
20230706,180100,1230466893,847,847,847,847,0
|
|
20230706,180000,1230466893,847,847,847,847,0
|
|
20230706,175900,1230466893,847,847,847,847,0
|
|
20230706,175800,1230466893,847,847,847,847,0
|
|
20230706,175700,1230466893,847,847,847,847,0
|
|
20230706,175600,1230466893,847,847,847,847,0
|
|
20230706,175500,1230466893,847,847,847,847,0
|
|
20230706,175400,1230466893,847,847,847,847,0
|
|
20230706,175300,1230466893,847,847,847,847,0
|
|
20230706,175200,1230466893,847,847,847,847,0
|
|
20230706,175100,1230466893,847,847,847,847,0
|
|
20230706,175000,1230466893,847,847,847,847,0
|
|
20230706,174900,1230466893,847,847,847,847,0
|
|
20230706,174800,1230466893,847,847,847,847,0
|
|
20230706,174700,1230466893,847,847,847,847,0
|
|
20230706,174600,1230466893,847,847,847,847,0
|
|
20230706,174500,1230466893,847,847,847,847,0
|
|
20230706,174400,1230466893,847,847,847,847,0
|
|
20230706,174300,1230466893,847,847,847,847,0
|
|
20230706,174200,1230466893,847,847,847,847,0
|
|
20230706,174100,1230466893,847,847,847,847,0
|
|
20230706,174000,1230466893,847,847,847,847,0
|
|
20230706,173900,1230466893,847,847,847,847,0
|
|
20230706,173800,1230466893,847,847,847,847,0
|
|
20230706,173700,1230466893,847,847,847,847,21388
|
|
20230706,173600,1230466893,847,847,847,847,0
|
|
20230706,173500,1230466893,847,847,847,847,0
|
|
20230706,173400,1230466893,847,847,847,847,0
|
|
20230706,173300,1230466893,847,847,847,847,0
|
|
20230706,173200,1230466893,847,847,847,847,0
|
|
20230706,173100,1230466893,847,847,847,847,0
|
|
20230706,173000,1230466893,847,847,847,847,0
|
|
20230706,172900,1230466893,847,847,847,847,0
|
|
20230706,172800,1230466893,847,847,847,847,0
|
|
20230706,172700,1230466893,847,847,847,847,0
|
|
20230706,172600,1230466893,847,847,847,847,0
|
|
20230706,172500,1230466893,847,847,847,847,0
|
|
20230706,172400,1230466893,847,847,847,847,0
|
|
20230706,172300,1230466893,847,847,847,847,0
|
|
20230706,172200,1230466893,847,847,847,847,0
|
|
20230706,172100,1230466893,847,847,847,847,0
|
|
20230706,172000,1230466893,847,847,847,847,0
|
|
20230706,171900,1230466893,847,847,847,847,0
|
|
20230706,171800,1230466893,847,847,847,847,0
|
|
20230706,171700,1230466893,847,847,847,847,0
|
|
20230706,171600,1230466893,847,847,847,847,0
|
|
20230706,171500,1230466893,847,847,847,847,0
|
|
20230706,171400,1230466893,847,847,847,847,0
|
|
20230706,171300,1230466893,847,847,847,847,0
|
|
20230706,171200,1230466893,847,847,847,847,0
|
|
20230706,171100,1230466893,847,847,847,847,0
|
|
20230706,171000,1230466893,847,847,847,847,0
|
|
20230706,170900,1230466893,847,847,847,847,0
|
|
20230706,170800,1230466893,847,847,847,847,0
|
|
20230706,170700,1230466893,847,847,847,847,21388
|
|
20230706,170600,1230466893,847,847,847,847,0
|
|
20230706,170500,1230466893,847,847,847,847,0
|
|
20230706,170400,1230466893,847,847,847,847,0
|
|
20230706,170300,1230466893,847,847,847,847,0
|
|
20230706,170200,1230466893,847,847,847,847,0
|
|
20230706,170100,1230466893,847,847,847,847,0
|
|
20230706,170000,1230466893,847,847,847,847,0
|
|
20230706,165900,1230466893,847,847,847,847,0
|
|
20230706,165800,1230466893,847,847,847,847,0
|
|
20230706,165700,1230466893,847,847,847,847,0
|
|
20230706,165600,1230466893,847,847,847,847,0
|
|
20230706,165500,1230466893,847,847,847,847,0
|
|
20230706,165400,1230466893,847,847,847,847,0
|
|
20230706,165300,1230466893,847,847,847,847,0
|
|
20230706,165200,1230466893,847,847,847,847,0
|
|
20230706,165100,1230466893,847,847,847,847,0
|
|
20230706,165000,1230466893,847,847,847,847,0
|
|
20230706,164900,1230466893,847,847,847,847,0
|
|
20230706,164800,1230466893,847,847,847,847,0
|
|
20230706,164700,1230466893,847,847,847,847,0
|
|
20230706,164600,1230466893,847,847,847,847,0
|
|
20230706,164500,1230466893,847,847,847,847,0
|
|
20230706,164400,1230466893,847,847,847,847,0
|
|
20230706,164300,1230466893,847,847,847,847,0
|
|
20230706,164200,1230466893,847,847,847,847,0
|
|
20230706,164100,1230466893,847,847,847,847,0
|
|
20230706,164000,1230466893,847,847,847,847,0
|
|
20230706,163900,1230466893,847,847,847,847,0
|
|
20230706,163800,1230466893,847,847,847,847,0
|
|
20230706,163700,1230466893,847,847,847,847,21388
|
|
20230706,163600,1230466893,847,847,847,847,0
|
|
20230706,163500,1230466893,847,847,847,847,0
|
|
20230706,163400,1230466893,847,847,847,847,0
|
|
20230706,163300,1230466893,847,847,847,847,0
|
|
20230706,163200,1230466893,847,847,847,847,0
|
|
20230706,163100,1230466893,847,847,847,847,0
|
|
20230706,163000,1230466893,847,847,847,847,0
|
|
20230706,162900,1230466893,847,847,847,847,0
|
|
20230706,162800,1230466893,847,847,847,847,0
|
|
20230706,162700,1230466893,847,847,847,847,0
|
|
20230706,162600,1230466893,847,847,847,847,0
|
|
20230706,162500,1230466893,847,847,847,847,0
|
|
20230706,162400,1230466893,847,847,847,847,0
|
|
20230706,162300,1230466893,847,847,847,847,0
|
|
20230706,162200,1230466893,847,847,847,847,0
|
|
20230706,162100,1230466893,847,847,847,847,0
|
|
20230706,162000,1230466893,847,847,847,847,0
|
|
20230706,161900,1230466893,847,847,847,847,0
|
|
20230706,161800,1230466893,847,847,847,847,0
|
|
20230706,161700,1230466893,847,847,847,847,0
|
|
20230706,161600,1230466893,847,847,847,847,0
|
|
20230706,161500,1230466893,847,847,847,847,0
|
|
20230706,161400,1230466893,847,847,847,847,0
|
|
20230706,161300,1230466893,847,847,847,847,0
|
|
20230706,161200,1230466893,847,847,847,847,0
|
|
20230706,161100,1230466893,847,847,847,847,0
|
|
20230706,161000,1230466893,847,847,847,847,0
|
|
20230706,160900,1230466893,847,847,847,847,0
|
|
20230706,160800,1230466893,847,847,847,847,0
|
|
20230706,160700,1230466893,847,847,847,847,21388
|
|
20230706,160600,1230466893,847,847,847,847,0
|
|
20230706,160500,1230466893,847,847,847,847,0
|
|
20230706,160400,1230466893,847,847,847,847,0
|
|
20230706,160300,1230466893,847,847,847,847,0
|
|
20230706,160200,1230466893,847,847,847,847,0
|
|
20230706,160100,1230466893,847,847,847,847,0
|
|
20230706,160000,1230466893,847,847,847,847,0
|
|
20230706,155900,1230466893,847,847,847,847,0
|
|
20230706,155800,1230466893,847,847,847,847,0
|
|
20230706,155700,1230466893,847,847,847,847,0
|
|
20230706,155600,1230466893,847,847,847,847,0
|
|
20230706,155500,1230466893,847,847,847,847,0
|
|
20230706,155400,1230466893,847,847,847,847,0
|
|
20230706,155300,1230466893,847,847,847,847,0
|
|
20230706,155200,1230466893,847,847,847,847,0
|
|
20230706,155100,1230466893,847,847,847,847,0
|
|
20230706,155000,1230466893,847,847,847,847,0
|
|
20230706,154900,1230466893,847,847,847,847,0
|
|
20230706,154800,1230466893,847,847,847,847,0
|
|
20230706,154700,1230466893,847,847,847,847,0
|
|
20230706,154600,1230466893,847,847,847,847,0
|
|
20230706,154500,1230466893,847,847,847,847,0
|
|
20230706,154400,1230466893,847,847,847,847,0
|
|
20230706,154300,1230466893,847,847,847,847,0
|
|
20230706,154200,1230466893,847,847,847,847,0
|
|
20230706,154100,1230466893,847,847,847,847,0
|
|
20230706,154000,1230466893,847,847,847,847,0
|
|
20230706,153900,1230466893,847,847,847,847,0
|
|
20230706,153800,1230466893,847,847,847,847,0
|
|
20230706,153700,1230466893,847,847,847,847,21388
|
|
20230706,153600,1230466893,847,847,847,847,0
|
|
20230706,153500,1230466893,847,847,847,847,0
|
|
20230706,153400,1230466893,847,847,847,847,0
|
|
20230706,153300,1230466893,847,847,847,847,0
|
|
20230706,153200,1230466893,847,847,847,847,0
|
|
20230706,153100,1230466893,847,847,847,847,0
|
|
20230706,153000,1230466893,847,847,847,847,21388
|
|
20230706,152900,1212351257,846,846,846,846,0
|
|
20230706,152800,1212351257,846,846,846,846,0
|
|
20230706,152700,1212351257,846,846,846,846,0
|
|
20230706,152600,1212351257,846,846,846,846,0
|
|
20230706,152500,1212351257,846,846,846,846,0
|
|
20230706,152400,1212351257,846,846,846,846,0
|
|
20230706,152300,1212351257,846,846,846,846,0
|
|
20230706,152200,1212351257,846,846,846,846,0
|
|
20230706,152100,1212351257,846,846,846,846,0
|
|
20230706,152000,1212351257,846,846,846,846,0
|
|
20230706,151900,1212351257,846,848,848,845,819
|
|
20230706,151800,1211658477,847,848,849,845,6134
|
|
20230706,151700,1206456884,849,844,849,843,20756
|
|
20230706,151600,1188886139,845,841,845,841,11248
|
|
20230706,151500,1179415015,842,842,842,838,24781
|
|
20230706,151400,1158638913,842,840,842,839,5637
|
|
20230706,151300,1153905315,840,837,840,837,12131
|
|
20230706,151200,1143751458,840,837,840,837,17230
|
|
20230706,151100,1129316929,838,837,838,837,10077
|
|
20230706,151000,1120882469,838,839,839,838,14829
|
|
20230706,150900,1108455652,839,838,839,838,3348
|
|
20230706,150800,1105649912,839,839,839,838,1834
|
|
20230706,150700,1104112550,839,838,839,838,11299
|
|
20230706,150600,1094643986,839,840,840,839,5491
|
|
20230706,150500,1090036967,840,841,841,840,5043
|
|
20230706,150400,1085800845,841,840,841,840,14315
|
|
20230706,150300,1073776243,841,841,841,841,1
|
|
20230706,150200,1073775402,840,841,841,840,7388
|
|
20230706,150100,1067566480,841,841,841,840,1638
|
|
20230706,150000,1066189017,841,840,841,840,3532
|
|
20230706,145900,1063221136,841,840,841,840,82
|
|
20230706,145800,1063152254,841,841,842,841,11002
|
|
20230706,145700,1053899571,840,839,840,839,4342
|
|
20230706,145600,1050253191,839,841,841,839,7080
|
|
20230706,145500,1044303105,841,841,841,840,7332
|
|
20230706,145400,1038144125,841,842,842,841,1106
|
|
20230706,145300,1037213959,842,842,842,842,3
|
|
20230706,145200,1037211433,840,840,842,840,2880
|
|
20230706,145100,1034789515,842,841,842,841,2680
|
|
20230706,145000,1032535155,842,842,842,842,20
|
|
20230706,144900,1032518315,842,841,842,841,210
|
|
20230706,144800,1032341695,841,842,842,841,1465
|
|
20230706,144700,1031109629,841,842,842,841,10000
|
|
20230706,144600,1022696490,843,843,843,843,1887
|
|
20230706,144500,1021105749,845,845,845,845,0
|
|
20230706,144400,1021105749,845,845,845,845,18
|
|
20230706,144300,1021090539,845,845,845,845,11
|
|
20230706,144200,1021081244,843,845,845,843,8633
|
|
20230706,144100,1013797270,845,845,845,844,910
|
|
20230706,144000,1013029228,844,845,846,844,6752
|
|
20230706,143900,1007323794,846,846,846,845,1983
|
|
20230706,143800,1005647039,846,846,846,846,0
|
|
20230706,143700,1005647039,846,845,846,845,4761
|
|
20230706,143600,1001619391,845,845,845,845,2784
|
|
20230706,143500,999266911,845,845,845,845,15
|
|
20230706,143400,999254236,845,846,846,845,2002
|
|
20230706,143300,997562544,845,845,845,845,8263
|
|
20230706,143200,990580309,846,845,846,845,2234
|
|
20230706,143100,988692554,846,846,846,845,2522
|
|
20230706,143000,986561282,846,845,846,845,2061
|
|
20230706,142900,984818284,846,845,846,845,12
|
|
20230706,142800,984808133,846,846,846,846,169
|
|
20230706,142700,984665159,847,845,847,845,848
|
|
20230706,142600,983948579,845,847,847,845,234
|
|
20230706,142500,983750847,845,845,845,845,1
|
|
20230706,142400,983750002,847,844,847,844,2582
|
|
20230706,142300,981570791,845,845,845,845,11
|
|
20230706,142200,981561496,847,845,847,845,119
|
|
20230706,142100,981460939,845,847,847,844,5191
|
|
20230706,142000,977078585,847,847,847,847,5
|
|
20230706,141900,977074350,847,846,847,846,27
|
|
20230706,141800,977051507,846,846,846,846,103
|
|
20230706,141700,976964369,846,846,846,845,1116
|
|
20230706,141600,976020633,845,845,846,845,5800
|
|
20230706,141500,971118833,846,845,846,845,5658
|
|
20230706,141400,966337721,845,846,846,845,1202
|
|
20230706,141300,965321829,846,846,846,846,1801
|
|
20230706,141200,963798183,846,846,846,846,4823
|
|
20230706,141100,959717925,846,845,847,845,4548
|
|
20230706,141000,955873690,845,845,845,845,45
|
|
20230706,140900,955835665,845,845,845,845,0
|
|
20230706,140800,955835665,845,845,845,845,300
|
|
20230706,140700,955582165,845,844,845,844,2420
|
|
20230706,140600,953539684,844,844,844,844,0
|
|
20230706,140500,953539684,844,844,844,844,0
|
|
20230706,140400,953539684,844,844,844,844,0
|
|
20230706,140300,953539684,844,844,844,844,3100
|
|
20230706,140200,950923284,842,842,842,842,5
|
|
20230706,140100,950919074,844,844,844,844,0
|
|
20230706,140000,950919074,844,844,844,844,6
|
|
20230706,135900,950914010,844,843,844,843,43
|
|
20230706,135800,950877757,843,842,843,841,101
|
|
20230706,135700,950792787,841,841,841,841,231
|
|
20230706,135600,950598516,841,842,842,841,574
|
|
20230706,135500,950115632,840,844,844,840,1005
|
|
20230706,135400,949271138,844,845,845,844,1395
|
|
20230706,135300,948092367,845,844,845,844,61
|
|
20230706,135200,948040882,845,843,845,843,235
|
|
20230706,135100,947842735,839,843,843,839,3784
|
|
20230706,135000,944666997,843,841,843,840,6064
|
|
20230706,134900,939568893,843,843,843,842,2621
|
|
20230706,134800,937361708,843,843,844,843,33
|
|
20230706,134700,937333887,843,843,843,843,3227
|
|
20230706,134600,934613526,843,842,843,842,71
|
|
20230706,134500,934553742,842,843,843,842,261
|
|
20230706,134400,934333919,843,843,843,842,21
|
|
20230706,134300,934316234,840,840,840,840,0
|
|
20230706,134200,934316234,840,840,840,840,0
|
|
20230706,134100,934316234,840,842,844,840,11713
|
|
20230706,134000,924465769,842,843,843,842,2183
|
|
20230706,133900,922626638,843,843,843,843,1000
|
|
20230706,133800,921783638,844,845,845,844,1642
|
|
20230706,133700,920396732,845,845,845,845,0
|
|
20230706,133600,920396732,845,846,846,845,1401
|
|
20230706,133500,919212886,845,845,845,845,670
|
|
20230706,133400,918646736,846,846,846,846,1
|
|
20230706,133300,918645890,846,846,846,846,0
|
|
20230706,133200,918645890,846,845,846,845,125
|
|
20230706,133100,918540264,845,847,847,845,146
|
|
20230706,133000,918416694,847,847,847,847,0
|
|
20230706,132900,918416694,847,845,847,845,2540
|
|
20230706,132800,916270382,847,845,847,845,57
|
|
20230706,132700,916222215,848,848,848,848,31
|
|
20230706,132600,916195927,848,848,848,845,151
|
|
20230706,132500,916067882,848,846,848,846,3675
|
|
20230706,132400,912953796,846,846,846,842,11040
|
|
20230706,132300,903643316,846,845,846,845,161
|
|
20230706,132200,903507120,846,846,846,846,520
|
|
20230706,132100,903067200,846,846,846,845,2363
|
|
20230706,132000,901068302,846,846,846,845,2602
|
|
20230706,131900,898868370,846,846,846,846,316
|
|
20230706,131800,898601034,846,845,846,845,7001
|
|
20230706,131700,892685188,846,846,846,846,7865
|
|
20230706,131600,886031398,846,845,846,845,203
|
|
20230706,131500,885859861,846,848,848,846,1136
|
|
20230706,131400,884898772,848,846,848,846,1000
|
|
20230706,131300,884052271,847,848,848,847,1001
|
|
20230706,131200,883203424,848,848,848,845,1236
|
|
20230706,131100,882158998,846,846,846,845,2053
|
|
20230706,131000,880423160,845,845,846,845,620
|
|
20230706,130900,879899198,846,846,846,846,385
|
|
20230706,130800,879573488,848,848,849,846,20612
|
|
20230706,130700,862102286,850,850,850,850,0
|
|
20230706,130600,862102286,850,849,850,849,22
|
|
20230706,130500,862083607,850,849,850,849,1080
|
|
20230706,130400,861166663,850,850,850,850,0
|
|
20230706,130300,861166663,850,850,850,849,1191
|
|
20230706,130200,860155497,850,848,850,848,4147
|
|
20230706,130100,856636607,850,850,850,849,1432
|
|
20230706,130000,855419532,850,849,850,849,3650
|
|
20230706,125900,852320679,849,849,849,848,633
|
|
20230706,125800,851783435,849,848,849,848,143
|
|
20230706,125700,851662160,849,850,850,848,1248
|
|
20230706,125600,850602611,850,849,850,849,3195
|
|
20230706,125500,847889953,850,850,850,848,6002
|
|
20230706,125400,842800149,848,850,850,848,3407
|
|
20230706,125300,839911005,850,850,850,850,14
|
|
20230706,125200,839899105,848,850,850,848,3036
|
|
20230706,125100,837323425,850,850,850,850,0
|
|
20230706,125000,837323425,850,849,850,849,2001
|
|
20230706,124900,835624575,850,850,850,850,44
|
|
20230706,124800,835587175,850,850,850,850,3
|
|
20230706,124700,835584625,850,850,850,850,110
|
|
20230706,124600,835491125,851,851,851,851,1
|
|
20230706,124500,835490274,851,849,851,849,3569
|
|
20230706,124400,832460191,849,849,849,849,485
|
|
20230706,124300,832048426,849,848,849,848,2375
|
|
20230706,124200,830034424,848,848,848,848,41
|
|
20230706,124100,829999656,848,848,848,847,1313
|
|
20230706,124000,828886264,848,848,849,848,7229
|
|
20230706,123900,822756071,849,848,849,848,3507
|
|
20230706,123800,819781732,849,849,849,848,4609
|
|
20230706,123700,815869208,851,852,852,851,1060
|
|
20230706,123600,814967147,850,852,852,850,54
|
|
20230706,123500,814921243,850,850,850,850,73
|
|
20230706,123400,814859193,852,852,852,850,5943
|
|
20230706,123300,809806361,851,853,853,851,41
|
|
20230706,123200,809771468,850,851,854,850,462
|
|
20230706,123100,809378582,854,854,854,851,6015
|
|
20230706,123000,804259562,854,854,854,854,3491
|
|
20230706,122900,801278248,852,855,855,852,3275
|
|
20230706,122800,798487927,855,855,855,855,1
|
|
20230706,122700,798487072,855,853,855,853,365
|
|
20230706,122600,798175545,855,855,855,855,180
|
|
20230706,122500,798021645,855,855,855,855,128
|
|
20230706,122400,797912205,855,852,855,852,6661
|
|
20230706,122300,792237027,855,854,855,852,1764
|
|
20230706,122200,790732092,855,855,855,853,2643
|
|
20230706,122100,788477289,854,854,855,854,1375
|
|
20230706,122000,787303038,855,855,855,854,3671
|
|
20230706,121900,784166483,855,854,855,854,656
|
|
20230706,121800,783606257,854,855,855,853,661
|
|
20230706,121700,783042137,855,856,856,853,171
|
|
20230706,121600,782896224,857,857,857,853,27
|
|
20230706,121500,782873173,853,857,858,853,1988
|
|
20230706,121400,781170641,857,856,858,852,27325
|
|
20230706,121300,757774734,856,856,856,855,13
|
|
20230706,121200,757763614,855,855,857,855,809
|
|
20230706,121100,757071916,857,855,857,855,543
|
|
20230706,121000,756607585,857,856,857,856,410
|
|
20230706,120900,756256570,858,855,858,855,1001
|
|
20230706,120800,755400712,858,856,858,856,5495
|
|
20230706,120700,750691546,857,858,858,856,3165
|
|
20230706,120600,747980052,858,857,858,857,8859
|
|
20230706,120500,740385588,857,856,858,856,10999
|
|
20230706,120400,730963388,856,856,856,855,1883
|
|
20230706,120300,729352411,856,854,856,854,7154
|
|
20230706,120200,723235489,855,855,856,855,1080
|
|
20230706,120100,722312080,855,855,855,854,2450
|
|
20230706,120000,720217968,856,855,856,854,3260
|
|
20230706,115900,717430768,854,855,855,854,220
|
|
20230706,115800,717242718,855,854,855,854,600
|
|
20230706,115700,716730258,854,854,854,853,711
|
|
20230706,115600,716123164,854,854,854,854,2196
|
|
20230706,115500,714247780,853,852,853,851,5252
|
|
20230706,115400,709770270,853,852,853,852,1001
|
|
20230706,115300,708917249,852,852,853,852,1580
|
|
20230706,115200,707571088,853,853,853,852,219
|
|
20230706,115100,707384323,852,852,852,852,4730
|
|
20230706,115000,703354363,851,852,852,850,1099
|
|
20230706,114900,702419581,852,852,852,852,1435
|
|
20230706,114800,701196961,852,851,852,850,875
|
|
20230706,114700,700451578,852,852,852,852,0
|
|
20230706,114600,700451578,852,851,852,851,101
|
|
20230706,114500,700365626,852,849,852,849,101
|
|
20230706,114400,700279874,852,852,852,849,2445
|
|
20230706,114300,698199293,852,851,852,850,813
|
|
20230706,114200,697507538,850,850,851,850,438
|
|
20230706,114100,697135053,851,850,851,850,2
|
|
20230706,114000,697133352,849,851,851,849,490
|
|
20230706,113900,696717302,849,850,851,849,13561
|
|
20230706,113800,685190084,849,849,849,849,561
|
|
20230706,113700,684713795,849,849,849,849,654
|
|
20230706,113600,684158549,849,849,849,849,500
|
|
20230706,113500,683734049,849,848,849,848,1896
|
|
20230706,113400,682126043,849,849,849,849,0
|
|
20230706,113300,682126043,849,849,849,849,165
|
|
20230706,113200,681985958,849,849,849,849,6205
|
|
20230706,113100,676717913,849,848,849,848,3787
|
|
20230706,113000,673502760,848,848,849,848,2135
|
|
20230706,112900,671692279,848,848,848,848,155
|
|
20230706,112800,671560839,848,848,848,848,21
|
|
20230706,112700,671543031,848,848,848,848,155
|
|
20230706,112600,671411591,848,848,848,848,14
|
|
20230706,112500,671399719,848,848,848,848,314
|
|
20230706,112400,671133447,848,848,848,846,5406
|
|
20230706,112300,666555792,848,848,848,847,3060
|
|
20230706,112200,663962912,848,848,848,848,420
|
|
20230706,112100,663606752,848,848,848,848,3304
|
|
20230706,112000,660804960,847,847,848,847,1238
|
|
20230706,111900,659755537,848,848,848,847,2662
|
|
20230706,111800,657499661,848,848,848,848,175
|
|
20230706,111700,657351261,848,848,848,848,485
|
|
20230706,111600,656939981,848,848,848,847,407
|
|
20230706,111500,656595045,848,847,848,847,2205
|
|
20230706,111400,654725405,847,847,847,847,1386
|
|
20230706,111300,653551463,846,848,848,846,5375
|
|
20230706,111200,648999877,848,849,849,848,4709
|
|
20230706,111100,645004959,849,849,849,849,210
|
|
20230706,111000,644826669,850,850,850,850,647
|
|
20230706,110900,644276719,850,849,850,849,2103
|
|
20230706,110800,642491271,849,849,850,849,268
|
|
20230706,110700,642263584,849,850,850,849,710
|
|
20230706,110600,641660772,850,850,850,850,155
|
|
20230706,110500,641529022,850,850,850,849,226
|
|
20230706,110400,641337122,849,850,850,849,303
|
|
20230706,110300,641079872,850,849,850,849,9057
|
|
20230706,110200,633390324,849,849,849,849,1264
|
|
20230706,110100,632317188,850,850,850,850,155
|
|
20230706,110000,632185438,850,849,850,849,2484
|
|
20230706,105900,630076492,850,850,850,850,2402
|
|
20230706,105800,628034792,850,849,850,849,1797
|
|
20230706,105700,626509138,849,849,849,848,305
|
|
20230706,105600,626250293,850,850,850,850,54
|
|
20230706,105500,626204393,850,850,850,850,185
|
|
20230706,105400,626047143,850,850,850,850,4
|
|
20230706,105300,626043743,850,849,850,849,280
|
|
20230706,105200,625805768,849,849,849,849,3239
|
|
20230706,105100,623055857,849,849,849,848,1265
|
|
20230706,105000,621982643,848,847,848,847,1091
|
|
20230706,104900,621057625,847,848,848,847,1050
|
|
20230706,104800,620167325,848,848,848,848,5
|
|
20230706,104700,620163085,849,849,849,848,3136
|
|
20230706,104600,617503602,849,850,850,849,1608
|
|
20230706,104500,616138377,850,850,850,848,677
|
|
20230706,104400,615563591,850,849,850,849,1064
|
|
20230706,104300,614659743,849,849,849,849,1118
|
|
20230706,104200,613710561,849,849,849,849,555
|
|
20230706,104100,613239366,849,849,849,849,20
|
|
20230706,104000,613222386,849,847,849,847,400
|
|
20230706,103900,612883274,849,847,849,847,21
|
|
20230706,103800,612865485,849,849,849,849,175
|
|
20230706,103700,612716910,849,845,849,845,52
|
|
20230706,103600,612672766,845,849,849,845,14320
|
|
20230706,103500,600571498,849,845,849,845,130
|
|
20230706,103400,600461644,845,849,849,845,3108
|
|
20230706,103300,597833511,849,846,849,846,1460
|
|
20230706,103200,596598291,849,849,849,849,155
|
|
20230706,103100,596466696,849,847,849,847,2219
|
|
20230706,103000,594587163,849,849,849,849,215
|
|
20230706,102900,594404628,849,847,849,846,4727
|
|
20230706,102800,590405485,846,848,848,846,1122
|
|
20230706,102700,589455074,849,849,849,849,5089
|
|
20230706,102600,585134513,849,850,850,849,498
|
|
20230706,102500,584711690,849,849,849,848,1823
|
|
20230706,102400,583164163,849,849,849,848,2122
|
|
20230706,102300,581364585,848,848,849,848,582
|
|
20230706,102200,580870894,850,850,850,850,71
|
|
20230706,102100,580810544,850,850,850,850,1355
|
|
20230706,102000,579658794,848,848,850,847,3012
|
|
20230706,101900,577104776,848,850,850,848,879
|
|
20230706,101800,576359074,850,849,850,847,33702
|
|
20230706,101700,547803039,850,850,851,850,1029
|
|
20230706,101600,546928233,850,850,851,850,537
|
|
20230706,101500,546471763,851,851,851,851,200
|
|
20230706,101400,546301563,850,849,850,849,3378
|
|
20230706,101300,543432631,849,851,851,849,1009
|
|
20230706,101200,542573990,851,851,851,847,1994
|
|
20230706,101100,540877224,851,849,851,849,10107
|
|
20230706,101000,532282325,847,851,851,847,1574
|
|
20230706,100900,530944012,853,855,855,853,731
|
|
20230706,100800,530319743,855,849,855,849,22279
|
|
20230706,100700,511374255,849,850,850,845,24193
|
|
20230706,100600,490918191,850,847,850,847,1620
|
|
20230706,100500,489542241,846,847,847,846,4269
|
|
20230706,100400,485928443,850,850,851,846,9863
|
|
20230706,100300,477567382,851,851,851,850,4727
|
|
20230706,100200,473544709,850,856,856,849,1178
|
|
20230706,100100,472537595,852,848,856,848,31291
|
|
20230706,100000,445869305,846,846,846,845,6559
|
|
20230706,095900,440322547,846,847,848,845,7422
|
|
20230706,095800,434044453,847,847,848,847,12742
|
|
20230706,095700,423251963,846,845,846,844,25577
|
|
20230706,095600,401624081,845,845,846,845,4582
|
|
20230706,095500,397752259,846,845,846,845,2375
|
|
20230706,095400,395744155,846,845,846,843,25164
|
|
20230706,095300,374461761,843,845,845,843,1985
|
|
20230706,095200,372786432,846,845,846,845,2767
|
|
20230706,095100,370448235,845,846,846,845,245
|
|
20230706,095000,370241190,846,846,846,846,2
|
|
20230706,094900,370239498,846,842,846,842,1674
|
|
20230706,094800,368825659,844,844,844,844,1174
|
|
20230706,094700,367834803,842,844,844,841,3556
|
|
20230706,094600,364840513,844,845,845,844,2582
|
|
20230706,094500,362661254,845,845,845,844,1682
|
|
20230706,094400,361241544,845,848,848,845,8372
|
|
20230706,094300,354156692,848,847,848,847,2465
|
|
20230706,094200,352068719,848,847,848,847,11315
|
|
20230706,094100,342480620,847,844,847,844,12016
|
|
20230706,094000,332321347,843,842,843,842,3781
|
|
20230706,093900,329135135,842,841,842,840,4613
|
|
20230706,093800,325252701,841,841,841,840,3152
|
|
20230706,093700,322601909,842,840,842,840,433
|
|
20230706,093600,322237764,840,838,840,838,2785
|
|
20230706,093500,319903700,838,838,839,837,4466
|
|
20230706,093400,316159824,838,837,838,837,1510
|
|
20230706,093300,314895934,837,837,837,836,12113
|
|
20230706,093200,304763282,836,837,838,836,1859
|
|
20230706,093100,303208206,837,837,837,837,4250
|
|
20230706,093000,299650956,838,838,838,837,1288
|
|
20230706,092900,298572751,838,837,838,837,1645
|
|
20230706,092800,297195871,837,837,837,836,7992
|
|
20230706,092700,290509091,836,837,837,836,1436
|
|
20230706,092600,289307259,837,836,837,836,950
|
|
20230706,092500,288512919,837,838,838,837,6917
|
|
20230706,092400,282723204,838,838,838,837,7872
|
|
20230706,092300,276129468,837,837,838,836,3489
|
|
20230706,092200,273212172,837,837,837,836,1486
|
|
20230706,092100,271969250,836,836,838,836,6891
|
|
20230706,092000,266206155,837,836,837,835,5895
|
|
20230706,091900,261272366,836,836,837,836,2500
|
|
20230706,091800,259182356,837,835,837,835,2887
|
|
20230706,091700,256768868,835,835,835,833,3118
|
|
20230706,091600,254171408,834,834,834,831,43252
|
|
20230706,091500,218177669,834,838,838,834,19035
|
|
20230706,091400,202283281,838,835,838,835,4129
|
|
20230706,091300,198830967,836,838,838,835,8944
|
|
20230706,091200,191359082,838,838,840,835,16405
|
|
20230706,091100,177641960,837,841,841,837,13777
|
|
20230706,091000,166084216,841,843,843,840,13680
|
|
20230706,090900,154578063,846,845,846,842,32617
|
|
20230706,090800,127075631,845,847,847,845,9524
|
|
20230706,090700,119020087,846,845,848,845,6393
|
|
20230706,090600,113610760,846,846,847,845,1940
|
|
20230706,090500,111970934,845,848,848,845,20657
|
|
20230706,090400,94499161,845,849,849,845,2475
|
|
20230706,090300,92406386,850,847,850,845,20734
|
|
20230706,090200,74863384,847,850,850,847,10616
|
|
20230706,090100,65853669,851,870,870,851,19694
|
|
20230706,090000,48951777,870,853,870,846,57024
|