632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192900,970179438,949,949,949,949,13373
|
|
20230620,192800,970179438,949,949,949,949,0
|
|
20230620,192700,970179438,949,949,949,949,0
|
|
20230620,192600,970179438,949,949,949,949,0
|
|
20230620,192500,970179438,949,949,949,949,0
|
|
20230620,192400,970179438,949,949,949,949,0
|
|
20230620,192300,970179438,949,949,949,949,0
|
|
20230620,192200,970179438,949,949,949,949,0
|
|
20230620,192100,970179438,949,949,949,949,0
|
|
20230620,192000,970179438,949,949,949,949,0
|
|
20230620,191900,970179438,949,949,949,949,0
|
|
20230620,191800,970179438,949,949,949,949,0
|
|
20230620,191700,970179438,949,949,949,949,0
|
|
20230620,191600,970179438,949,949,949,949,0
|
|
20230620,191500,970179438,949,949,949,949,0
|
|
20230620,191400,970179438,949,949,949,949,0
|
|
20230620,191300,970179438,949,949,949,949,0
|
|
20230620,191200,970179438,949,949,949,949,0
|
|
20230620,191100,970179438,949,949,949,949,0
|
|
20230620,191000,970179438,949,949,949,949,0
|
|
20230620,190900,970179438,949,949,949,949,0
|
|
20230620,190800,970179438,949,949,949,949,0
|
|
20230620,190700,970179438,949,949,949,949,0
|
|
20230620,190600,970179438,949,949,949,949,0
|
|
20230620,190500,970179438,949,949,949,949,0
|
|
20230620,190400,970179438,949,949,949,949,0
|
|
20230620,190300,970179438,949,949,949,949,0
|
|
20230620,190200,970179438,949,949,949,949,0
|
|
20230620,190100,970179438,949,949,949,949,0
|
|
20230620,190000,970179438,949,949,949,949,0
|
|
20230620,185900,970179438,949,949,949,949,13373
|
|
20230620,185800,970179438,949,949,949,949,0
|
|
20230620,185700,970179438,949,949,949,949,0
|
|
20230620,185600,970179438,949,949,949,949,0
|
|
20230620,185500,970179438,949,949,949,949,0
|
|
20230620,185400,970179438,949,949,949,949,0
|
|
20230620,185300,970179438,949,949,949,949,0
|
|
20230620,185200,970179438,949,949,949,949,0
|
|
20230620,185100,970179438,949,949,949,949,0
|
|
20230620,185000,970179438,949,949,949,949,0
|
|
20230620,184900,970179438,949,949,949,949,0
|
|
20230620,184800,970179438,949,949,949,949,0
|
|
20230620,184700,970179438,949,949,949,949,0
|
|
20230620,184600,970179438,949,949,949,949,0
|
|
20230620,184500,970179438,949,949,949,949,0
|
|
20230620,184400,970179438,949,949,949,949,0
|
|
20230620,184300,970179438,949,949,949,949,0
|
|
20230620,184200,970179438,949,949,949,949,0
|
|
20230620,184100,970179438,949,949,949,949,0
|
|
20230620,184000,970179438,949,949,949,949,0
|
|
20230620,183900,970179438,949,949,949,949,0
|
|
20230620,183800,970179438,949,949,949,949,0
|
|
20230620,183700,970179438,949,949,949,949,0
|
|
20230620,183600,970179438,949,949,949,949,0
|
|
20230620,183500,970179438,949,949,949,949,0
|
|
20230620,183400,970179438,949,949,949,949,0
|
|
20230620,183300,970179438,949,949,949,949,0
|
|
20230620,183200,970179438,949,949,949,949,0
|
|
20230620,183100,970179438,949,949,949,949,0
|
|
20230620,183000,970179438,949,949,949,949,0
|
|
20230620,182900,970179438,949,949,949,949,13373
|
|
20230620,182800,970179438,949,949,949,949,0
|
|
20230620,182700,970179438,949,949,949,949,0
|
|
20230620,182600,970179438,949,949,949,949,0
|
|
20230620,182500,970179438,949,949,949,949,0
|
|
20230620,182400,970179438,949,949,949,949,0
|
|
20230620,182300,970179438,949,949,949,949,0
|
|
20230620,182200,970179438,949,949,949,949,0
|
|
20230620,182100,970179438,949,949,949,949,0
|
|
20230620,182000,970179438,949,949,949,949,0
|
|
20230620,181900,970179438,949,949,949,949,0
|
|
20230620,181800,970179438,949,949,949,949,0
|
|
20230620,181700,970179438,949,949,949,949,0
|
|
20230620,181600,970179438,949,949,949,949,0
|
|
20230620,181500,970179438,949,949,949,949,0
|
|
20230620,181400,970179438,949,949,949,949,0
|
|
20230620,181300,970179438,949,949,949,949,0
|
|
20230620,181200,970179438,949,949,949,949,0
|
|
20230620,181100,970179438,949,949,949,949,0
|
|
20230620,181000,970179438,949,949,949,949,0
|
|
20230620,180900,970179438,949,949,949,949,0
|
|
20230620,180800,970179438,949,949,949,949,0
|
|
20230620,180700,970179438,949,949,949,949,0
|
|
20230620,180600,970179438,949,949,949,949,0
|
|
20230620,180500,970179438,949,949,949,949,0
|
|
20230620,180400,970179438,949,949,949,949,0
|
|
20230620,180300,970179438,949,949,949,949,0
|
|
20230620,180200,970179438,949,949,949,949,0
|
|
20230620,180100,970179438,949,949,949,949,0
|
|
20230620,180000,970179438,949,949,949,949,0
|
|
20230620,175900,970179438,949,949,949,949,13373
|
|
20230620,175800,970179438,949,949,949,949,0
|
|
20230620,175700,970179438,949,949,949,949,0
|
|
20230620,175600,970179438,949,949,949,949,0
|
|
20230620,175500,970179438,949,949,949,949,0
|
|
20230620,175400,970179438,949,949,949,949,0
|
|
20230620,175300,970179438,949,949,949,949,0
|
|
20230620,175200,970179438,949,949,949,949,0
|
|
20230620,175100,970179438,949,949,949,949,0
|
|
20230620,175000,970179438,949,949,949,949,0
|
|
20230620,174900,970179438,949,949,949,949,0
|
|
20230620,174800,970179438,949,949,949,949,0
|
|
20230620,174700,970179438,949,949,949,949,0
|
|
20230620,174600,970179438,949,949,949,949,0
|
|
20230620,174500,970179438,949,949,949,949,0
|
|
20230620,174400,970179438,949,949,949,949,0
|
|
20230620,174300,970179438,949,949,949,949,0
|
|
20230620,174200,970179438,949,949,949,949,0
|
|
20230620,174100,970179438,949,949,949,949,0
|
|
20230620,174000,970179438,949,949,949,949,0
|
|
20230620,173900,970179438,949,949,949,949,0
|
|
20230620,173800,970179438,949,949,949,949,0
|
|
20230620,173700,970179438,949,949,949,949,0
|
|
20230620,173600,970179438,949,949,949,949,0
|
|
20230620,173500,970179438,949,949,949,949,0
|
|
20230620,173400,970179438,949,949,949,949,0
|
|
20230620,173300,970179438,949,949,949,949,0
|
|
20230620,173200,970179438,949,949,949,949,0
|
|
20230620,173100,970179438,949,949,949,949,0
|
|
20230620,173000,970179438,949,949,949,949,0
|
|
20230620,172900,970179438,949,949,949,949,13373
|
|
20230620,172800,970179438,949,949,949,949,0
|
|
20230620,172700,970179438,949,949,949,949,0
|
|
20230620,172600,970179438,949,949,949,949,0
|
|
20230620,172500,970179438,949,949,949,949,0
|
|
20230620,172400,970179438,949,949,949,949,0
|
|
20230620,172300,970179438,949,949,949,949,0
|
|
20230620,172200,970179438,949,949,949,949,0
|
|
20230620,172100,970179438,949,949,949,949,0
|
|
20230620,172000,970179438,949,949,949,949,0
|
|
20230620,171900,970179438,949,949,949,949,0
|
|
20230620,171800,970179438,949,949,949,949,0
|
|
20230620,171700,970179438,949,949,949,949,0
|
|
20230620,171600,970179438,949,949,949,949,0
|
|
20230620,171500,970179438,949,949,949,949,0
|
|
20230620,171400,970179438,949,949,949,949,0
|
|
20230620,171300,970179438,949,949,949,949,0
|
|
20230620,171200,970179438,949,949,949,949,0
|
|
20230620,171100,970179438,949,949,949,949,0
|
|
20230620,171000,970179438,949,949,949,949,0
|
|
20230620,170900,970179438,949,949,949,949,0
|
|
20230620,170800,970179438,949,949,949,949,0
|
|
20230620,170700,970179438,949,949,949,949,0
|
|
20230620,170600,970179438,949,949,949,949,0
|
|
20230620,170500,970179438,949,949,949,949,0
|
|
20230620,170400,970179438,949,949,949,949,0
|
|
20230620,170300,970179438,949,949,949,949,0
|
|
20230620,170200,970179438,949,949,949,949,0
|
|
20230620,170100,970179438,949,949,949,949,0
|
|
20230620,170000,970179438,949,949,949,949,0
|
|
20230620,165900,970179438,949,949,949,949,13373
|
|
20230620,165800,970179438,949,949,949,949,0
|
|
20230620,165700,970179438,949,949,949,949,0
|
|
20230620,165600,970179438,949,949,949,949,0
|
|
20230620,165500,970179438,949,949,949,949,0
|
|
20230620,165400,970179438,949,949,949,949,0
|
|
20230620,165300,970179438,949,949,949,949,0
|
|
20230620,165200,970179438,949,949,949,949,0
|
|
20230620,165100,970179438,949,949,949,949,0
|
|
20230620,165000,970179438,949,949,949,949,0
|
|
20230620,164900,970179438,949,949,949,949,0
|
|
20230620,164800,970179438,949,949,949,949,0
|
|
20230620,164700,970179438,949,949,949,949,0
|
|
20230620,164600,970179438,949,949,949,949,0
|
|
20230620,164500,970179438,949,949,949,949,0
|
|
20230620,164400,970179438,949,949,949,949,0
|
|
20230620,164300,970179438,949,949,949,949,0
|
|
20230620,164200,970179438,949,949,949,949,0
|
|
20230620,164100,970179438,949,949,949,949,0
|
|
20230620,164000,970179438,949,949,949,949,0
|
|
20230620,163900,970179438,949,949,949,949,0
|
|
20230620,163800,970179438,949,949,949,949,0
|
|
20230620,163700,970179438,949,949,949,949,0
|
|
20230620,163600,970179438,949,949,949,949,0
|
|
20230620,163500,970179438,949,949,949,949,0
|
|
20230620,163400,970179438,949,949,949,949,0
|
|
20230620,163300,970179438,949,949,949,949,0
|
|
20230620,163200,970179438,949,949,949,949,0
|
|
20230620,163100,970179438,949,949,949,949,0
|
|
20230620,163000,970179438,949,949,949,949,0
|
|
20230620,162900,970179438,949,949,949,949,13373
|
|
20230620,162800,970179438,949,949,949,949,0
|
|
20230620,162700,970179438,949,949,949,949,0
|
|
20230620,162600,970179438,949,949,949,949,0
|
|
20230620,162500,970179438,949,949,949,949,0
|
|
20230620,162400,970179438,949,949,949,949,0
|
|
20230620,162300,970179438,949,949,949,949,0
|
|
20230620,162200,970179438,949,949,949,949,0
|
|
20230620,162100,970179438,949,949,949,949,0
|
|
20230620,162000,970179438,949,949,949,949,0
|
|
20230620,161900,970179438,949,949,949,949,0
|
|
20230620,161800,970179438,949,949,949,949,0
|
|
20230620,161700,970179438,949,949,949,949,0
|
|
20230620,161600,970179438,949,949,949,949,0
|
|
20230620,161500,970179438,949,949,949,949,0
|
|
20230620,161400,970179438,949,949,949,949,0
|
|
20230620,161300,970179438,949,949,949,949,0
|
|
20230620,161200,970179438,949,949,949,949,0
|
|
20230620,161100,970179438,949,949,949,949,0
|
|
20230620,161000,970179438,949,949,949,949,0
|
|
20230620,160900,970179438,949,949,949,949,0
|
|
20230620,160800,970179438,949,949,949,949,0
|
|
20230620,160700,970179438,949,949,949,949,0
|
|
20230620,160600,970179438,949,949,949,949,0
|
|
20230620,160500,970179438,949,949,949,949,0
|
|
20230620,160400,970179438,949,949,949,949,0
|
|
20230620,160300,970179438,949,949,949,949,0
|
|
20230620,160200,970179438,949,949,949,949,0
|
|
20230620,160100,970179438,949,949,949,949,0
|
|
20230620,160000,970179438,949,949,949,949,0
|
|
20230620,155900,970179438,949,949,949,949,13373
|
|
20230620,155800,970179438,949,949,949,949,0
|
|
20230620,155700,970179438,949,949,949,949,0
|
|
20230620,155600,970179438,949,949,949,949,0
|
|
20230620,155500,970179438,949,949,949,949,0
|
|
20230620,155400,970179438,949,949,949,949,0
|
|
20230620,155300,970179438,949,949,949,949,0
|
|
20230620,155200,970179438,949,949,949,949,0
|
|
20230620,155100,970179438,949,949,949,949,0
|
|
20230620,155000,970179438,949,949,949,949,0
|
|
20230620,154900,970179438,949,949,949,949,0
|
|
20230620,154800,970179438,949,949,949,949,0
|
|
20230620,154700,970179438,949,949,949,949,0
|
|
20230620,154600,970179438,949,949,949,949,0
|
|
20230620,154500,970179438,949,949,949,949,0
|
|
20230620,154400,970179438,949,949,949,949,0
|
|
20230620,154300,970179438,949,949,949,949,0
|
|
20230620,154200,970179438,949,949,949,949,0
|
|
20230620,154100,970179438,949,949,949,949,0
|
|
20230620,154000,970179438,949,949,949,949,0
|
|
20230620,153900,970179438,949,949,949,949,0
|
|
20230620,153800,970179438,949,949,949,949,0
|
|
20230620,153700,970179438,949,949,949,949,0
|
|
20230620,153600,970179438,949,949,949,949,0
|
|
20230620,153500,970179438,949,949,949,949,0
|
|
20230620,153400,970179438,949,949,949,949,0
|
|
20230620,153300,970179438,949,949,949,949,0
|
|
20230620,153200,970179438,949,949,949,949,0
|
|
20230620,153100,970179438,949,949,949,949,0
|
|
20230620,153000,970179438,949,949,949,949,13373
|
|
20230620,152900,957488461,947,947,947,947,0
|
|
20230620,152800,957488461,947,947,947,947,0
|
|
20230620,152700,957488461,947,947,947,947,0
|
|
20230620,152600,957488461,947,947,947,947,0
|
|
20230620,152500,957488461,947,947,947,947,0
|
|
20230620,152400,957488461,947,947,947,947,0
|
|
20230620,152300,957488461,947,947,947,947,0
|
|
20230620,152200,957488461,947,947,947,947,0
|
|
20230620,152100,957488461,947,947,947,947,0
|
|
20230620,152000,957488461,947,947,947,947,0
|
|
20230620,151900,957488461,947,950,950,946,5767
|
|
20230620,151800,952026624,948,948,948,948,100
|
|
20230620,151700,951931824,951,948,952,948,4816
|
|
20230620,151600,947366221,948,948,948,948,2003
|
|
20230620,151500,945467377,953,953,953,953,0
|
|
20230620,151400,945467377,953,953,953,953,1
|
|
20230620,151300,945466424,953,953,953,953,214
|
|
20230620,151200,945262482,954,949,954,948,1375
|
|
20230620,151100,943956442,953,950,954,950,479
|
|
20230620,151000,943501088,954,954,954,954,1
|
|
20230620,150900,943500134,955,955,955,955,0
|
|
20230620,150800,943500134,955,955,955,955,0
|
|
20230620,150700,943500134,955,955,955,955,60
|
|
20230620,150600,943442834,955,956,956,948,1459
|
|
20230620,150500,942058851,956,949,956,949,3434
|
|
20230620,150400,938787882,954,953,954,953,1601
|
|
20230620,150300,937260538,953,953,953,953,1
|
|
20230620,150200,937259585,954,954,954,954,1105
|
|
20230620,150100,936205415,954,954,954,954,1
|
|
20230620,150000,936204461,949,954,954,949,149
|
|
20230620,145900,936062853,954,954,954,954,0
|
|
20230620,145800,936062853,954,954,954,954,1
|
|
20230620,145700,936061899,950,950,950,950,1
|
|
20230620,145600,936060949,953,953,953,953,170
|
|
20230620,145500,935898939,953,953,953,953,0
|
|
20230620,145400,935898939,953,953,953,953,0
|
|
20230620,145300,935898939,953,954,954,953,20
|
|
20230620,145200,935879869,954,954,954,954,113
|
|
20230620,145100,935772067,954,954,954,954,0
|
|
20230620,145000,935772067,954,954,954,954,10
|
|
20230620,144900,935762527,954,948,954,948,794
|
|
20230620,144800,935009809,954,955,955,954,2
|
|
20230620,144700,935007900,956,956,956,956,1
|
|
20230620,144600,935006944,955,955,955,955,200
|
|
20230620,144500,934815944,956,952,956,952,493
|
|
20230620,144400,934346604,957,957,957,957,0
|
|
20230620,144300,934346604,957,957,957,957,0
|
|
20230620,144200,934346604,957,957,957,957,0
|
|
20230620,144100,934346604,957,957,957,957,8
|
|
20230620,144000,934338948,958,958,958,958,0
|
|
20230620,143900,934338948,958,957,958,957,837
|
|
20230620,143800,933537123,958,958,958,958,0
|
|
20230620,143700,933537123,958,958,958,958,1
|
|
20230620,143600,933536165,958,958,958,958,1
|
|
20230620,143500,933535207,958,958,958,958,1900
|
|
20230620,143400,931715007,958,958,958,958,201
|
|
20230620,143300,931522449,958,958,958,958,0
|
|
20230620,143200,931522449,958,958,958,958,0
|
|
20230620,143100,931522449,958,958,958,958,0
|
|
20230620,143000,931522449,958,955,958,952,22872
|
|
20230620,142900,909729676,955,955,955,955,2
|
|
20230620,142800,909727766,954,952,954,952,11315
|
|
20230620,142700,898955484,952,952,952,952,30
|
|
20230620,142600,898926924,948,952,952,948,109
|
|
20230620,142500,898823588,951,951,951,951,0
|
|
20230620,142400,898823588,951,951,951,951,0
|
|
20230620,142300,898823588,951,951,951,951,525
|
|
20230620,142200,898324313,951,951,951,951,0
|
|
20230620,142100,898324313,951,951,951,951,0
|
|
20230620,142000,898324313,951,948,951,948,1001
|
|
20230620,141900,897375362,951,948,951,945,17822
|
|
20230620,141800,880521331,948,948,948,948,2
|
|
20230620,141700,880519435,947,947,947,947,250
|
|
20230620,141600,880282685,947,951,952,946,31561
|
|
20230620,141500,850347213,951,951,951,951,0
|
|
20230620,141400,850347213,951,951,951,951,15
|
|
20230620,141300,850332948,951,951,951,951,23
|
|
20230620,141200,850311075,952,951,952,951,112
|
|
20230620,141100,850204562,951,951,951,951,0
|
|
20230620,141000,850204562,951,951,951,951,1
|
|
20230620,140900,850203611,948,948,948,948,3208
|
|
20230620,140800,847162427,951,951,951,951,1
|
|
20230620,140700,847161476,951,949,951,949,7874
|
|
20230620,140600,839689048,951,950,951,950,2
|
|
20230620,140500,839687147,950,950,950,950,316
|
|
20230620,140400,839386947,950,949,950,949,6
|
|
20230620,140300,839381252,949,949,950,949,826
|
|
20230620,140200,838597358,949,950,950,949,521
|
|
20230620,140100,838102624,950,949,950,949,1088
|
|
20230620,140000,837070104,950,950,950,950,23102
|
|
20230620,135900,815123204,950,950,950,950,0
|
|
20230620,135800,815123204,950,951,951,950,52546
|
|
20230620,135700,765197398,952,953,953,952,288
|
|
20230620,135600,764923221,952,953,953,952,1827
|
|
20230620,135500,763182259,953,952,953,952,172
|
|
20230620,135400,763018513,953,953,953,953,0
|
|
20230620,135300,763018513,953,953,953,953,65
|
|
20230620,135200,762956568,953,953,953,953,1000
|
|
20230620,135100,762003568,953,953,953,952,712
|
|
20230620,135000,761325742,952,953,953,952,1465
|
|
20230620,134900,759930062,953,953,953,953,1
|
|
20230620,134800,759929109,952,952,952,952,50
|
|
20230620,134700,759881509,953,953,953,953,0
|
|
20230620,134600,759881509,953,953,953,953,10
|
|
20230620,134500,759871979,953,953,953,953,0
|
|
20230620,134400,759871979,953,953,953,953,0
|
|
20230620,134300,759871979,953,953,953,953,0
|
|
20230620,134200,759871979,953,952,953,952,1801
|
|
20230620,134100,758157426,953,953,953,953,0
|
|
20230620,134000,758157426,953,953,953,953,1
|
|
20230620,133900,758156473,952,953,953,952,703
|
|
20230620,133800,757487016,953,953,953,953,201
|
|
20230620,133700,757295463,952,952,952,952,500
|
|
20230620,133600,756819463,953,953,953,953,2
|
|
20230620,133500,756817557,953,953,953,953,1
|
|
20230620,133400,756816604,952,952,952,952,0
|
|
20230620,133300,756816604,952,952,952,952,10
|
|
20230620,133200,756807084,953,953,953,953,2557
|
|
20230620,133100,754370263,953,953,953,953,5001
|
|
20230620,133000,749604310,955,955,955,955,1
|
|
20230620,132900,749603355,955,955,955,955,282
|
|
20230620,132800,749334045,955,955,955,955,1
|
|
20230620,132700,749333090,953,955,955,953,76
|
|
20230620,132600,749260660,955,955,955,955,0
|
|
20230620,132500,749260660,955,955,955,955,829
|
|
20230620,132400,748468965,955,955,955,955,0
|
|
20230620,132300,748468965,955,953,955,953,304
|
|
20230620,132200,748179091,951,951,951,951,1510
|
|
20230620,132100,746743081,953,953,953,953,19
|
|
20230620,132000,746724974,951,951,951,951,100
|
|
20230620,131900,746629874,953,953,953,953,8
|
|
20230620,131800,746622250,953,953,953,953,27
|
|
20230620,131700,746596519,953,952,953,952,97
|
|
20230620,131600,746504174,952,951,952,951,30
|
|
20230620,131500,746475635,952,952,952,952,501
|
|
20230620,131400,745998683,952,952,952,951,752
|
|
20230620,131300,745283279,952,954,954,952,4955
|
|
20230620,131200,740564788,955,955,955,955,496
|
|
20230620,131100,740091108,955,953,955,953,201
|
|
20230620,131000,739899553,955,955,955,955,0
|
|
20230620,130900,739899553,955,955,955,955,0
|
|
20230620,130800,739899553,955,955,955,955,0
|
|
20230620,130700,739899553,955,955,955,955,0
|
|
20230620,130600,739899553,955,953,955,953,2111
|
|
20230620,130500,737887768,954,954,954,954,737
|
|
20230620,130400,737184670,954,954,954,954,0
|
|
20230620,130300,737184670,954,952,954,952,267
|
|
20230620,130200,736930484,954,954,954,954,0
|
|
20230620,130100,736930484,954,952,954,952,610
|
|
20230620,130000,736349537,952,953,953,952,750
|
|
20230620,125900,735635536,953,953,953,952,589
|
|
20230620,125800,735074707,953,952,953,952,221
|
|
20230620,125700,734864314,953,953,953,952,176
|
|
20230620,125600,734696756,953,953,953,953,550
|
|
20230620,125500,734172606,953,953,953,953,1
|
|
20230620,125400,734171653,954,954,954,954,11
|
|
20230620,125300,734161159,954,954,954,954,1
|
|
20230620,125200,734160205,955,955,955,955,1
|
|
20230620,125100,734159250,956,956,956,956,1
|
|
20230620,125000,734158294,958,954,958,950,47503
|
|
20230620,124900,688975309,958,958,958,958,0
|
|
20230620,124800,688975309,958,958,958,958,1
|
|
20230620,124700,688974351,960,960,960,960,1
|
|
20230620,124600,688973391,962,960,962,960,23
|
|
20230620,124500,688951309,960,960,960,960,1
|
|
20230620,124400,688950349,960,960,962,960,2502
|
|
20230620,124300,686548427,960,960,960,960,0
|
|
20230620,124200,686548427,960,960,960,960,0
|
|
20230620,124100,686548427,960,960,960,960,0
|
|
20230620,124000,686548427,960,960,960,960,1
|
|
20230620,123900,686547467,955,953,955,953,5631
|
|
20230620,123800,681170232,953,952,953,952,2073
|
|
20230620,123700,679196483,952,952,952,952,0
|
|
20230620,123600,679196483,952,952,952,951,1029
|
|
20230620,123500,678217902,952,952,952,952,16
|
|
20230620,123400,678202670,952,952,952,952,1419
|
|
20230620,123300,676851782,953,953,953,953,1
|
|
20230620,123200,676850829,952,952,952,952,0
|
|
20230620,123100,676850829,952,953,953,952,3896
|
|
20230620,123000,673141835,952,952,952,952,846
|
|
20230620,122900,672336443,952,951,952,951,4302
|
|
20230620,122800,668245240,952,952,952,952,0
|
|
20230620,122700,668245240,952,952,952,951,10153
|
|
20230620,122600,658579734,952,952,952,952,50
|
|
20230620,122500,658532134,952,952,952,952,0
|
|
20230620,122400,658532134,952,952,952,952,52
|
|
20230620,122300,658482630,952,951,952,951,14579
|
|
20230620,122200,644618000,953,953,953,953,4
|
|
20230620,122100,644614188,951,952,953,951,385
|
|
20230620,122000,644247801,952,952,952,952,899
|
|
20230620,121900,643391953,953,952,953,952,6124
|
|
20230620,121800,637561781,953,953,955,953,1634
|
|
20230620,121700,636004577,954,954,954,954,50
|
|
20230620,121600,635956877,955,955,955,955,0
|
|
20230620,121500,635956877,955,955,955,955,0
|
|
20230620,121400,635956877,955,955,955,955,1
|
|
20230620,121300,635955922,954,954,954,954,1500
|
|
20230620,121200,634524922,955,954,955,954,65
|
|
20230620,121100,634462911,954,953,954,953,481
|
|
20230620,121000,634004417,954,954,954,954,1
|
|
20230620,120900,634003463,955,955,955,955,0
|
|
20230620,120800,634003463,955,955,955,955,0
|
|
20230620,120700,634003463,955,955,955,955,0
|
|
20230620,120600,634003463,955,955,955,955,0
|
|
20230620,120500,634003463,955,955,955,955,100
|
|
20230620,120400,633907963,955,955,955,955,0
|
|
20230620,120300,633907963,955,953,955,953,4244
|
|
20230620,120200,629863429,955,955,955,955,101
|
|
20230620,120100,629766974,955,955,955,955,101
|
|
20230620,120000,629670519,955,953,955,953,12
|
|
20230620,115900,629659081,955,955,955,955,0
|
|
20230620,115800,629659081,955,955,955,955,0
|
|
20230620,115700,629659081,955,955,955,955,0
|
|
20230620,115600,629659081,955,953,955,953,2001
|
|
20230620,115500,627752126,955,955,955,955,1051
|
|
20230620,115400,626748421,955,954,955,953,2001
|
|
20230620,115300,624841366,955,954,955,954,10
|
|
20230620,115200,624831825,954,954,954,954,1
|
|
20230620,115100,624830871,955,953,955,953,4
|
|
20230620,115000,624827057,955,954,955,954,24
|
|
20230620,114900,624804159,954,954,954,954,589
|
|
20230620,114800,624242253,954,953,954,953,17
|
|
20230620,114700,624226051,953,953,953,953,48
|
|
20230620,114600,624180307,954,952,954,952,1063
|
|
20230620,114500,623168329,955,955,955,955,0
|
|
20230620,114400,623168329,955,955,955,955,50
|
|
20230620,114300,623120579,955,955,955,955,1
|
|
20230620,114200,623119624,955,955,955,955,0
|
|
20230620,114100,623119624,955,955,955,955,4
|
|
20230620,114000,623115804,955,955,955,952,2603
|
|
20230620,113900,620630029,955,955,955,955,0
|
|
20230620,113800,620630029,955,955,955,955,0
|
|
20230620,113700,620630029,955,955,955,955,108
|
|
20230620,113600,620526889,952,955,955,952,17156
|
|
20230620,113500,604176812,954,954,954,954,1342
|
|
20230620,113400,602896544,957,957,957,957,0
|
|
20230620,113300,602896544,957,956,957,955,4043
|
|
20230620,113200,599035415,956,956,956,955,1737
|
|
20230620,113100,597375966,958,958,958,958,0
|
|
20230620,113000,597375966,958,957,958,957,4802
|
|
20230620,112900,592780450,957,957,957,957,0
|
|
20230620,112800,592780450,957,956,957,956,1002
|
|
20230620,112700,591822537,957,957,957,957,500
|
|
20230620,112600,591344037,958,958,958,958,0
|
|
20230620,112500,591344037,958,958,958,958,12
|
|
20230620,112400,591332541,958,958,958,958,0
|
|
20230620,112300,591332541,958,955,958,955,531
|
|
20230620,112200,590825433,955,955,955,955,40
|
|
20230620,112100,590787233,958,958,958,958,0
|
|
20230620,112000,590787233,958,958,958,958,0
|
|
20230620,111900,590787233,958,958,958,958,0
|
|
20230620,111800,590787233,958,958,958,958,0
|
|
20230620,111700,590787233,958,955,958,955,701
|
|
20230620,111600,590117775,956,956,956,956,1683
|
|
20230620,111500,588508827,957,957,957,957,1000
|
|
20230620,111400,587551827,958,958,958,958,0
|
|
20230620,111300,587551827,958,958,958,958,416
|
|
20230620,111200,587153299,959,958,959,958,427
|
|
20230620,111100,586743847,958,957,958,957,545
|
|
20230620,111000,586222281,956,957,957,956,46
|
|
20230620,110900,586178304,958,958,958,958,0
|
|
20230620,110800,586178304,958,958,958,958,0
|
|
20230620,110700,586178304,958,958,958,958,1
|
|
20230620,110600,586177346,959,959,959,959,0
|
|
20230620,110500,586177346,959,959,959,959,0
|
|
20230620,110400,586177346,959,959,959,959,0
|
|
20230620,110300,586177346,959,954,959,954,301
|
|
20230620,110200,585890187,954,956,956,954,2500
|
|
20230620,110100,583502981,959,959,959,959,0
|
|
20230620,110000,583502981,959,959,959,959,0
|
|
20230620,105900,583502981,959,955,959,955,7
|
|
20230620,105800,583496288,959,958,959,958,7
|
|
20230620,105700,583489577,961,961,961,961,0
|
|
20230620,105600,583489577,961,961,961,961,0
|
|
20230620,105500,583489577,961,961,961,961,1
|
|
20230620,105400,583488616,955,955,955,955,3
|
|
20230620,105300,583485751,962,962,962,962,0
|
|
20230620,105200,583485751,962,958,962,954,13329
|
|
20230620,105100,570744052,958,958,958,958,0
|
|
20230620,105000,570744052,958,962,962,958,2050
|
|
20230620,104900,568780044,958,959,959,958,1300
|
|
20230620,104800,567534439,962,959,962,959,6001
|
|
20230620,104700,561779477,963,959,963,959,391
|
|
20230620,104600,561404504,963,963,963,963,4
|
|
20230620,104500,561400652,963,963,963,963,0
|
|
20230620,104400,561400652,963,963,963,963,44
|
|
20230620,104300,561358280,963,963,963,963,0
|
|
20230620,104200,561358280,963,963,963,963,1
|
|
20230620,104100,561357317,963,962,963,962,1510
|
|
20230620,104000,559904696,962,959,962,959,1378
|
|
20230620,103900,558583191,959,959,959,959,300
|
|
20230620,103800,558295491,959,959,959,959,2343
|
|
20230620,103700,556048554,963,963,963,963,0
|
|
20230620,103600,556048554,963,963,963,963,1
|
|
20230620,103500,556047591,964,964,964,964,0
|
|
20230620,103400,556047591,964,964,964,964,1002
|
|
20230620,103300,555081663,964,964,964,964,1002
|
|
20230620,103200,554115735,964,964,964,959,3
|
|
20230620,103100,554112848,959,959,959,959,414
|
|
20230620,103000,553715822,959,959,959,959,46
|
|
20230620,102900,553671708,959,959,959,959,342
|
|
20230620,102800,553343730,964,964,964,958,21412
|
|
20230620,102700,532800785,964,964,964,964,2
|
|
20230620,102600,532798857,963,963,963,963,490
|
|
20230620,102500,532326987,964,965,965,964,6929
|
|
20230620,102400,525644938,969,969,969,969,0
|
|
20230620,102300,525644938,969,969,969,969,3
|
|
20230620,102200,525642031,969,969,969,969,384
|
|
20230620,102100,525269935,969,969,969,969,0
|
|
20230620,102000,525269935,969,969,969,969,0
|
|
20230620,101900,525269935,969,970,970,963,2308
|
|
20230620,101800,523032653,970,970,970,968,10937
|
|
20230620,101700,512432513,970,970,970,970,10011
|
|
20230620,101600,502721843,970,969,970,969,8954
|
|
20230620,101500,494038943,969,964,969,964,3710
|
|
20230620,101400,490457802,964,963,964,963,9565
|
|
20230620,101300,481246706,964,963,964,963,1332
|
|
20230620,101200,479963989,963,961,963,961,117
|
|
20230620,101100,479851321,960,959,960,959,36223
|
|
20230620,101000,445079640,959,956,959,956,424
|
|
20230620,100900,444674293,960,960,960,960,1
|
|
20230620,100800,444673333,956,960,960,956,1742
|
|
20230620,100700,443001017,960,957,960,957,5700
|
|
20230620,100600,437530029,956,956,956,956,1414
|
|
20230620,100500,436178245,956,956,956,956,3
|
|
20230620,100400,436175377,954,956,956,954,1026
|
|
20230620,100300,435195571,954,958,958,954,102
|
|
20230620,100200,435097859,958,960,960,958,6618
|
|
20230620,100100,428750541,958,956,958,956,2128
|
|
20230620,100000,426711933,956,952,956,952,11614
|
|
20230620,095900,415632659,951,951,951,951,428
|
|
20230620,095800,415225631,952,952,952,952,113
|
|
20230620,095700,415118055,949,949,949,948,11776
|
|
20230620,095600,403942632,949,950,950,949,4953
|
|
20230620,095500,399240233,953,953,953,953,1
|
|
20230620,095400,399239280,953,953,953,953,32
|
|
20230620,095300,399208784,953,950,953,950,2145
|
|
20230620,095200,397171031,950,950,950,950,7856
|
|
20230620,095100,389707831,950,949,950,949,2899
|
|
20230620,095000,386956480,948,948,948,948,1005
|
|
20230620,094900,386003740,949,953,953,949,2421
|
|
20230620,094800,383704347,953,953,953,953,0
|
|
20230620,094700,383704347,953,954,954,953,3
|
|
20230620,094600,383701486,955,950,955,948,26635
|
|
20230620,094500,358428949,950,954,960,950,33996
|
|
20230620,094400,326101136,954,954,954,954,1000
|
|
20230620,094300,325147136,955,955,955,955,1648
|
|
20230620,094200,323573296,960,960,960,960,1
|
|
20230620,094100,323572336,955,955,955,955,424
|
|
20230620,094000,323167416,955,955,955,955,77
|
|
20230620,093900,323093881,959,954,960,952,6271
|
|
20230620,093800,317119374,954,960,960,954,20254
|
|
20230620,093700,297794546,954,957,958,954,5855
|
|
20230620,093600,292204378,958,959,959,957,2628
|
|
20230620,093500,289687078,959,958,959,958,247
|
|
20230620,093400,289450410,959,957,959,957,2976
|
|
20230620,093300,286600888,959,960,960,958,1235
|
|
20230620,093200,285416754,960,960,960,960,470
|
|
20230620,093100,284965554,960,964,964,960,4683
|
|
20230620,093000,280466705,961,964,964,960,5200
|
|
20230620,092900,275465905,964,965,965,964,1893
|
|
20230620,092800,273640463,965,964,965,964,4575
|
|
20230620,092700,269228023,964,964,964,964,520
|
|
20230620,092600,268726743,965,965,965,962,2220
|
|
20230620,092500,266590593,965,965,965,960,6908
|
|
20230620,092400,259930698,967,969,970,967,5724
|
|
20230620,092300,254379354,969,968,970,968,501
|
|
20230620,092200,253894284,969,970,970,969,1579
|
|
20230620,092100,252364232,969,968,970,968,14407
|
|
20230620,092000,238402905,968,968,968,967,2564
|
|
20230620,091900,235921453,968,968,968,967,978
|
|
20230620,091800,234974849,968,969,969,968,5072
|
|
20230620,091700,230064081,969,969,969,969,174
|
|
20230620,091600,229895475,969,969,969,969,536
|
|
20230620,091500,229376091,969,969,969,969,579
|
|
20230620,091400,228815040,968,960,968,960,7530
|
|
20230620,091300,221570320,960,969,969,960,2
|
|
20230620,091200,221568391,969,969,969,960,4810
|
|
20230620,091100,216949463,969,966,969,965,24264
|
|
20230620,091000,193487936,967,961,967,960,32041
|
|
20230620,090900,162508631,961,967,967,961,4124
|
|
20230620,090800,158534229,967,963,967,963,7407
|
|
20230620,090700,151389012,963,957,963,956,5011
|
|
20230620,090600,146592780,957,957,957,957,15334
|
|
20230620,090500,131918142,964,964,964,955,9575
|
|
20230620,090400,122756719,970,963,970,963,2007
|
|
20230620,090300,120812098,963,955,963,953,5963
|
|
20230620,090200,115102818,953,970,970,946,36663
|
|
20230620,090100,80022093,970,975,975,970,44420
|
|
20230620,090000,36811502,974,981,985,974,37632
|