613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191000,1739536297,859,859,859,859,53639
|
|
20230626,190900,1739536297,859,859,859,859,0
|
|
20230626,190800,1739536297,859,859,859,859,0
|
|
20230626,190700,1739536297,859,859,859,859,0
|
|
20230626,190600,1739536297,859,859,859,859,0
|
|
20230626,190500,1739536297,859,859,859,859,0
|
|
20230626,190400,1739536297,859,859,859,859,0
|
|
20230626,190300,1739536297,859,859,859,859,0
|
|
20230626,190200,1739536297,859,859,859,859,0
|
|
20230626,190100,1739536297,859,859,859,859,0
|
|
20230626,190000,1739536297,859,859,859,859,0
|
|
20230626,185900,1739536297,859,859,859,859,0
|
|
20230626,185800,1739536297,859,859,859,859,0
|
|
20230626,185700,1739536297,859,859,859,859,0
|
|
20230626,185600,1739536297,859,859,859,859,0
|
|
20230626,185500,1739536297,859,859,859,859,0
|
|
20230626,185400,1739536297,859,859,859,859,0
|
|
20230626,185300,1739536297,859,859,859,859,0
|
|
20230626,185200,1739536297,859,859,859,859,0
|
|
20230626,185100,1739536297,859,859,859,859,0
|
|
20230626,185000,1739536297,859,859,859,859,0
|
|
20230626,184900,1739536297,859,859,859,859,0
|
|
20230626,184800,1739536297,859,859,859,859,0
|
|
20230626,184700,1739536297,859,859,859,859,0
|
|
20230626,184600,1739536297,859,859,859,859,0
|
|
20230626,184500,1739536297,859,859,859,859,0
|
|
20230626,184400,1739536297,859,859,859,859,0
|
|
20230626,184300,1739536297,859,859,859,859,0
|
|
20230626,184200,1739536297,859,859,859,859,0
|
|
20230626,184100,1739536297,859,859,859,859,0
|
|
20230626,184000,1739536297,859,859,859,859,53639
|
|
20230626,183900,1739536297,859,859,859,859,0
|
|
20230626,183800,1739536297,859,859,859,859,0
|
|
20230626,183700,1739536297,859,859,859,859,0
|
|
20230626,183600,1739536297,859,859,859,859,0
|
|
20230626,183500,1739536297,859,859,859,859,0
|
|
20230626,183400,1739536297,859,859,859,859,0
|
|
20230626,183300,1739536297,859,859,859,859,0
|
|
20230626,183200,1739536297,859,859,859,859,0
|
|
20230626,183100,1739536297,859,859,859,859,0
|
|
20230626,183000,1739536297,859,859,859,859,0
|
|
20230626,182900,1739536297,859,859,859,859,0
|
|
20230626,182800,1739536297,859,859,859,859,0
|
|
20230626,182700,1739536297,859,859,859,859,0
|
|
20230626,182600,1739536297,859,859,859,859,0
|
|
20230626,182500,1739536297,859,859,859,859,0
|
|
20230626,182400,1739536297,859,859,859,859,0
|
|
20230626,182300,1739536297,859,859,859,859,0
|
|
20230626,182200,1739536297,859,859,859,859,0
|
|
20230626,182100,1739536297,859,859,859,859,0
|
|
20230626,182000,1739536297,859,859,859,859,0
|
|
20230626,181900,1739536297,859,859,859,859,0
|
|
20230626,181800,1739536297,859,859,859,859,0
|
|
20230626,181700,1739536297,859,859,859,859,0
|
|
20230626,181600,1739536297,859,859,859,859,0
|
|
20230626,181500,1739536297,859,859,859,859,0
|
|
20230626,181400,1739536297,859,859,859,859,0
|
|
20230626,181300,1739536297,859,859,859,859,0
|
|
20230626,181200,1739536297,859,859,859,859,0
|
|
20230626,181100,1739536297,859,859,859,859,0
|
|
20230626,181000,1739536297,859,859,859,859,53639
|
|
20230626,180900,1739536297,859,859,859,859,0
|
|
20230626,180800,1739536297,859,859,859,859,0
|
|
20230626,180700,1739536297,859,859,859,859,0
|
|
20230626,180600,1739536297,859,859,859,859,0
|
|
20230626,180500,1739536297,859,859,859,859,0
|
|
20230626,180400,1739536297,859,859,859,859,0
|
|
20230626,180300,1739536297,859,859,859,859,0
|
|
20230626,180200,1739536297,859,859,859,859,0
|
|
20230626,180100,1739536297,859,859,859,859,0
|
|
20230626,180000,1739536297,859,859,859,859,0
|
|
20230626,175900,1739536297,859,859,859,859,0
|
|
20230626,175800,1739536297,859,859,859,859,0
|
|
20230626,175700,1739536297,859,859,859,859,0
|
|
20230626,175600,1739536297,859,859,859,859,0
|
|
20230626,175500,1739536297,859,859,859,859,0
|
|
20230626,175400,1739536297,859,859,859,859,0
|
|
20230626,175300,1739536297,859,859,859,859,0
|
|
20230626,175200,1739536297,859,859,859,859,0
|
|
20230626,175100,1739536297,859,859,859,859,0
|
|
20230626,175000,1739536297,859,859,859,859,0
|
|
20230626,174900,1739536297,859,859,859,859,0
|
|
20230626,174800,1739536297,859,859,859,859,0
|
|
20230626,174700,1739536297,859,859,859,859,0
|
|
20230626,174600,1739536297,859,859,859,859,0
|
|
20230626,174500,1739536297,859,859,859,859,0
|
|
20230626,174400,1739536297,859,859,859,859,0
|
|
20230626,174300,1739536297,859,859,859,859,0
|
|
20230626,174200,1739536297,859,859,859,859,0
|
|
20230626,174100,1739536297,859,859,859,859,0
|
|
20230626,174000,1739536297,859,859,859,859,53639
|
|
20230626,173900,1739536297,859,859,859,859,0
|
|
20230626,173800,1739536297,859,859,859,859,0
|
|
20230626,173700,1739536297,859,859,859,859,0
|
|
20230626,173600,1739536297,859,859,859,859,0
|
|
20230626,173500,1739536297,859,859,859,859,0
|
|
20230626,173400,1739536297,859,859,859,859,0
|
|
20230626,173300,1739536297,859,859,859,859,0
|
|
20230626,173200,1739536297,859,859,859,859,0
|
|
20230626,173100,1739536297,859,859,859,859,0
|
|
20230626,173000,1739536297,859,859,859,859,0
|
|
20230626,172900,1739536297,859,859,859,859,0
|
|
20230626,172800,1739536297,859,859,859,859,0
|
|
20230626,172700,1739536297,859,859,859,859,0
|
|
20230626,172600,1739536297,859,859,859,859,0
|
|
20230626,172500,1739536297,859,859,859,859,0
|
|
20230626,172400,1739536297,859,859,859,859,0
|
|
20230626,172300,1739536297,859,859,859,859,0
|
|
20230626,172200,1739536297,859,859,859,859,0
|
|
20230626,172100,1739536297,859,859,859,859,0
|
|
20230626,172000,1739536297,859,859,859,859,0
|
|
20230626,171900,1739536297,859,859,859,859,0
|
|
20230626,171800,1739536297,859,859,859,859,0
|
|
20230626,171700,1739536297,859,859,859,859,0
|
|
20230626,171600,1739536297,859,859,859,859,0
|
|
20230626,171500,1739536297,859,859,859,859,0
|
|
20230626,171400,1739536297,859,859,859,859,0
|
|
20230626,171300,1739536297,859,859,859,859,0
|
|
20230626,171200,1739536297,859,859,859,859,0
|
|
20230626,171100,1739536297,859,859,859,859,0
|
|
20230626,171000,1739536297,859,859,859,859,53639
|
|
20230626,170900,1739536297,859,859,859,859,0
|
|
20230626,170800,1739536297,859,859,859,859,0
|
|
20230626,170700,1739536297,859,859,859,859,0
|
|
20230626,170600,1739536297,859,859,859,859,0
|
|
20230626,170500,1739536297,859,859,859,859,0
|
|
20230626,170400,1739536297,859,859,859,859,0
|
|
20230626,170300,1739536297,859,859,859,859,0
|
|
20230626,170200,1739536297,859,859,859,859,0
|
|
20230626,170100,1739536297,859,859,859,859,0
|
|
20230626,170000,1739536297,859,859,859,859,0
|
|
20230626,165900,1739536297,859,859,859,859,0
|
|
20230626,165800,1739536297,859,859,859,859,0
|
|
20230626,165700,1739536297,859,859,859,859,0
|
|
20230626,165600,1739536297,859,859,859,859,0
|
|
20230626,165500,1739536297,859,859,859,859,0
|
|
20230626,165400,1739536297,859,859,859,859,0
|
|
20230626,165300,1739536297,859,859,859,859,0
|
|
20230626,165200,1739536297,859,859,859,859,0
|
|
20230626,165100,1739536297,859,859,859,859,0
|
|
20230626,165000,1739536297,859,859,859,859,0
|
|
20230626,164900,1739536297,859,859,859,859,0
|
|
20230626,164800,1739536297,859,859,859,859,0
|
|
20230626,164700,1739536297,859,859,859,859,0
|
|
20230626,164600,1739536297,859,859,859,859,0
|
|
20230626,164500,1739536297,859,859,859,859,0
|
|
20230626,164400,1739536297,859,859,859,859,0
|
|
20230626,164300,1739536297,859,859,859,859,0
|
|
20230626,164200,1739536297,859,859,859,859,0
|
|
20230626,164100,1739536297,859,859,859,859,0
|
|
20230626,164000,1739536297,859,859,859,859,53639
|
|
20230626,163900,1739536297,859,859,859,859,0
|
|
20230626,163800,1739536297,859,859,859,859,0
|
|
20230626,163700,1739536297,859,859,859,859,0
|
|
20230626,163600,1739536297,859,859,859,859,0
|
|
20230626,163500,1739536297,859,859,859,859,0
|
|
20230626,163400,1739536297,859,859,859,859,0
|
|
20230626,163300,1739536297,859,859,859,859,0
|
|
20230626,163200,1739536297,859,859,859,859,0
|
|
20230626,163100,1739536297,859,859,859,859,0
|
|
20230626,163000,1739536297,859,859,859,859,0
|
|
20230626,162900,1739536297,859,859,859,859,0
|
|
20230626,162800,1739536297,859,859,859,859,0
|
|
20230626,162700,1739536297,859,859,859,859,0
|
|
20230626,162600,1739536297,859,859,859,859,0
|
|
20230626,162500,1739536297,859,859,859,859,0
|
|
20230626,162400,1739536297,859,859,859,859,0
|
|
20230626,162300,1739536297,859,859,859,859,0
|
|
20230626,162200,1739536297,859,859,859,859,0
|
|
20230626,162100,1739536297,859,859,859,859,0
|
|
20230626,162000,1739536297,859,859,859,859,0
|
|
20230626,161900,1739536297,859,859,859,859,0
|
|
20230626,161800,1739536297,859,859,859,859,0
|
|
20230626,161700,1739536297,859,859,859,859,0
|
|
20230626,161600,1739536297,859,859,859,859,0
|
|
20230626,161500,1739536297,859,859,859,859,0
|
|
20230626,161400,1739536297,859,859,859,859,0
|
|
20230626,161300,1739536297,859,859,859,859,0
|
|
20230626,161200,1739536297,859,859,859,859,0
|
|
20230626,161100,1739536297,859,859,859,859,0
|
|
20230626,161000,1739536297,859,859,859,859,53639
|
|
20230626,160900,1739536297,859,859,859,859,0
|
|
20230626,160800,1739536297,859,859,859,859,0
|
|
20230626,160700,1739536297,859,859,859,859,0
|
|
20230626,160600,1739536297,859,859,859,859,0
|
|
20230626,160500,1739536297,859,859,859,859,0
|
|
20230626,160400,1739536297,859,859,859,859,0
|
|
20230626,160300,1739536297,859,859,859,859,0
|
|
20230626,160200,1739536297,859,859,859,859,0
|
|
20230626,160100,1739536297,859,859,859,859,0
|
|
20230626,160000,1739536297,859,859,859,859,0
|
|
20230626,155900,1739536297,859,859,859,859,0
|
|
20230626,155800,1739536297,859,859,859,859,0
|
|
20230626,155700,1739536297,859,859,859,859,0
|
|
20230626,155600,1739536297,859,859,859,859,0
|
|
20230626,155500,1739536297,859,859,859,859,0
|
|
20230626,155400,1739536297,859,859,859,859,0
|
|
20230626,155300,1739536297,859,859,859,859,0
|
|
20230626,155200,1739536297,859,859,859,859,0
|
|
20230626,155100,1739536297,859,859,859,859,0
|
|
20230626,155000,1739536297,859,859,859,859,0
|
|
20230626,154900,1739536297,859,859,859,859,0
|
|
20230626,154800,1739536297,859,859,859,859,0
|
|
20230626,154700,1739536297,859,859,859,859,0
|
|
20230626,154600,1739536297,859,859,859,859,0
|
|
20230626,154500,1739536297,859,859,859,859,0
|
|
20230626,154400,1739536297,859,859,859,859,0
|
|
20230626,154300,1739536297,859,859,859,859,0
|
|
20230626,154200,1739536297,859,859,859,859,0
|
|
20230626,154100,1739536297,859,859,859,859,0
|
|
20230626,154000,1739536297,859,859,859,859,53639
|
|
20230626,153900,1739536297,859,859,859,859,0
|
|
20230626,153800,1739536297,859,859,859,859,0
|
|
20230626,153700,1739536297,859,859,859,859,0
|
|
20230626,153600,1739536297,859,859,859,859,0
|
|
20230626,153500,1739536297,859,859,859,859,0
|
|
20230626,153400,1739536297,859,859,859,859,0
|
|
20230626,153300,1739536297,859,859,859,859,0
|
|
20230626,153200,1739536297,859,859,859,859,0
|
|
20230626,153100,1739536297,859,859,859,859,0
|
|
20230626,153000,1739536297,859,859,859,859,53639
|
|
20230626,152900,1693460396,862,862,862,862,0
|
|
20230626,152800,1693460396,862,862,862,862,0
|
|
20230626,152700,1693460396,862,862,862,862,0
|
|
20230626,152600,1693460396,862,862,862,862,0
|
|
20230626,152500,1693460396,862,862,862,862,0
|
|
20230626,152400,1693460396,862,862,862,862,0
|
|
20230626,152300,1693460396,862,862,862,862,0
|
|
20230626,152200,1693460396,862,862,862,862,0
|
|
20230626,152100,1693460396,862,862,862,862,0
|
|
20230626,152000,1693460396,862,862,862,862,0
|
|
20230626,151900,1693460396,862,860,862,860,7355
|
|
20230626,151800,1687134976,863,864,864,861,23832
|
|
20230626,151700,1666594249,864,864,864,864,9646
|
|
20230626,151600,1658260105,864,864,864,863,9352
|
|
20230626,151500,1650182029,864,864,865,864,3338
|
|
20230626,151400,1647297497,864,863,865,863,9695
|
|
20230626,151300,1638927432,864,864,864,863,4130
|
|
20230626,151200,1635361612,864,864,864,864,112
|
|
20230626,151100,1635264844,864,864,864,862,7762
|
|
20230626,151000,1628559928,864,863,864,863,4621
|
|
20230626,150900,1624571775,864,864,865,864,3269
|
|
20230626,150800,1621746517,864,863,864,863,7025
|
|
20230626,150700,1615680301,862,863,863,862,774
|
|
20230626,150600,1615012593,863,861,863,861,13125
|
|
20230626,150500,1603710908,861,861,861,861,123
|
|
20230626,150400,1603605005,860,860,860,860,10828
|
|
20230626,150300,1594292925,860,860,860,858,4039
|
|
20230626,150200,1590825221,860,861,861,860,601
|
|
20230626,150100,1590307761,861,860,861,859,3462
|
|
20230626,150000,1587333870,861,861,861,861,181
|
|
20230626,145900,1587178029,861,862,863,858,239
|
|
20230626,145800,1586972228,861,861,861,861,11
|
|
20230626,145700,1586962757,859,858,863,857,4653
|
|
20230626,145600,1582970096,863,860,863,857,12999
|
|
20230626,145500,1571818181,860,861,863,860,6010
|
|
20230626,145400,1566646806,861,861,861,861,20
|
|
20230626,145300,1566629586,861,860,861,860,32
|
|
20230626,145200,1566602064,860,861,861,860,8914
|
|
20230626,145100,1558930146,861,865,865,861,5795
|
|
20230626,145000,1553936741,866,863,866,863,620
|
|
20230626,144900,1553401321,866,863,866,863,10229
|
|
20230626,144800,1544565165,863,865,865,862,10494
|
|
20230626,144700,1535503547,866,865,866,865,11147
|
|
20230626,144600,1525852560,864,865,865,864,522
|
|
20230626,144500,1525401505,865,866,866,865,1716
|
|
20230626,144400,1523916761,866,864,868,864,27488
|
|
20230626,144300,1500110589,864,864,864,864,1
|
|
20230626,144200,1500109725,862,861,862,860,2585
|
|
20230626,144100,1497885261,862,863,864,862,12553
|
|
20230626,144000,1487041009,863,859,863,859,49550
|
|
20230626,143900,1444377223,858,858,858,858,1996
|
|
20230626,143800,1442664655,858,857,858,857,1392
|
|
20230626,143700,1441470321,856,856,856,856,0
|
|
20230626,143600,1441470321,856,856,856,856,0
|
|
20230626,143500,1441470321,856,857,857,856,3254
|
|
20230626,143400,1438684887,857,856,857,856,1410
|
|
20230626,143300,1437476917,856,857,857,856,6574
|
|
20230626,143200,1431843799,857,858,858,857,10080
|
|
20230626,143100,1423205002,858,858,858,858,2001
|
|
20230626,143000,1421488144,857,857,857,857,197
|
|
20230626,142900,1421319315,858,858,858,858,1
|
|
20230626,142800,1421318457,857,857,860,857,2676
|
|
20230626,142700,1419022108,857,858,858,857,110
|
|
20230626,142600,1418927833,859,859,859,859,3008
|
|
20230626,142500,1416343961,859,859,859,859,3
|
|
20230626,142400,1416341384,859,859,859,859,4
|
|
20230626,142300,1416337948,857,858,859,857,1198
|
|
20230626,142200,1415311257,859,859,860,859,404
|
|
20230626,142100,1414964220,860,860,860,860,0
|
|
20230626,142000,1414964220,860,858,860,858,11238
|
|
20230626,141900,1405303010,858,858,858,858,3559
|
|
20230626,141800,1402249388,857,857,857,854,521
|
|
20230626,141700,1401802897,857,857,857,857,1
|
|
20230626,141600,1401802040,857,857,857,857,0
|
|
20230626,141500,1401802040,857,857,857,857,2
|
|
20230626,141400,1401800326,855,854,855,853,28261
|
|
20230626,141300,1377665168,853,853,853,853,5501
|
|
20230626,141200,1372972815,852,853,853,852,520
|
|
20230626,141100,1372529275,853,853,853,853,0
|
|
20230626,141000,1372529275,853,854,854,853,4321
|
|
20230626,140900,1368843141,854,854,854,854,1
|
|
20230626,140800,1368842287,854,854,854,854,0
|
|
20230626,140700,1368842287,854,854,854,854,0
|
|
20230626,140600,1368842287,854,853,854,853,910
|
|
20230626,140500,1368066047,853,853,853,853,2207
|
|
20230626,140400,1366183476,853,853,853,853,2850
|
|
20230626,140300,1363752426,854,855,855,854,1016
|
|
20230626,140200,1362884761,854,854,854,854,1416
|
|
20230626,140100,1361675497,854,855,855,854,10287
|
|
20230626,140000,1352888850,855,856,856,855,69
|
|
20230626,135900,1352829789,857,857,857,857,110
|
|
20230626,135800,1352735519,855,857,857,855,21
|
|
20230626,135700,1352717524,858,858,858,858,0
|
|
20230626,135600,1352717524,858,858,858,858,1006
|
|
20230626,135500,1351854376,858,853,858,853,2801
|
|
20230626,135400,1349465118,853,859,859,853,6313
|
|
20230626,135300,1344073534,859,858,859,858,2
|
|
20230626,135200,1344071817,855,855,855,855,2000
|
|
20230626,135100,1342361817,859,853,859,853,3013
|
|
20230626,135000,1339791717,853,855,856,853,7436
|
|
20230626,134900,1333440015,856,858,858,856,6853
|
|
20230626,134800,1327570529,858,858,858,858,36
|
|
20230626,134700,1327539641,858,858,858,858,2470
|
|
20230626,134600,1325420381,858,858,858,858,0
|
|
20230626,134500,1325420381,858,858,858,858,1000
|
|
20230626,134400,1324562381,859,859,859,859,1059
|
|
20230626,134300,1323652700,860,860,860,860,1988
|
|
20230626,134200,1321943020,860,860,860,860,504
|
|
20230626,134100,1321509580,861,861,861,861,369
|
|
20230626,134000,1321191871,862,862,862,862,0
|
|
20230626,133900,1321191871,862,861,862,861,3
|
|
20230626,133800,1321189286,862,861,862,860,2716
|
|
20230626,133700,1318853024,861,861,861,861,1012
|
|
20230626,133600,1317981692,861,861,862,861,1534
|
|
20230626,133500,1316659919,861,861,861,861,1273
|
|
20230626,133400,1315563866,861,861,861,861,10420
|
|
20230626,133300,1306592246,861,860,861,860,3034
|
|
20230626,133200,1303981372,860,859,860,859,4160
|
|
20230626,133100,1300404072,860,860,860,860,2000
|
|
20230626,133000,1298684072,860,860,860,860,4
|
|
20230626,132900,1298680632,860,860,860,860,100
|
|
20230626,132800,1298594632,860,860,860,860,2204
|
|
20230626,132700,1296699192,861,861,861,861,2177
|
|
20230626,132600,1294824795,862,862,862,862,150
|
|
20230626,132500,1294695495,862,862,862,861,3683
|
|
20230626,132400,1291520949,861,861,861,861,8730
|
|
20230626,132300,1284004419,861,861,861,861,2
|
|
20230626,132200,1284002697,861,860,861,860,1023
|
|
20230626,132100,1283121895,861,860,861,860,2207
|
|
20230626,132000,1281223675,860,859,860,859,10512
|
|
20230626,131900,1272185434,859,859,859,859,0
|
|
20230626,131800,1272185434,859,860,860,859,955
|
|
20230626,131700,1271364305,860,860,860,859,65
|
|
20230626,131600,1271308465,860,859,860,859,1303
|
|
20230626,131500,1270189187,859,859,859,859,4
|
|
20230626,131400,1270185751,859,859,859,859,0
|
|
20230626,131300,1270185751,859,859,859,859,1020
|
|
20230626,131200,1269309571,859,860,860,859,185
|
|
20230626,131100,1269150655,859,859,859,859,609
|
|
20230626,131000,1268627524,859,860,860,859,908
|
|
20230626,130900,1267847053,860,859,860,859,45
|
|
20230626,130800,1267808374,858,859,859,858,63
|
|
20230626,130700,1267754258,859,859,859,859,105
|
|
20230626,130600,1267664063,859,859,859,859,122
|
|
20230626,130500,1267559265,859,858,859,858,4821
|
|
20230626,130400,1263422846,859,861,861,859,1923
|
|
20230626,130300,1261770375,860,860,860,860,714
|
|
20230626,130200,1261156335,861,861,861,861,50
|
|
20230626,130100,1261113285,858,858,858,858,0
|
|
20230626,130000,1261113285,858,858,858,858,101
|
|
20230626,125900,1261026627,859,861,861,859,498
|
|
20230626,125800,1260598606,861,860,863,860,20351
|
|
20230626,125700,1243062948,861,859,861,859,4593
|
|
20230626,125600,1239113630,859,856,859,853,4648
|
|
20230626,125500,1235143123,852,861,861,852,22764
|
|
20230626,125400,1215681127,860,860,860,860,500
|
|
20230626,125300,1215251127,862,860,862,859,361
|
|
20230626,125200,1214940666,862,862,863,859,6039
|
|
20230626,125100,1209737488,859,861,863,859,3832
|
|
20230626,125000,1206437440,862,862,862,862,1001
|
|
20230626,124900,1205574578,862,862,862,862,1500
|
|
20230626,124800,1204281578,862,863,863,862,226
|
|
20230626,124700,1204086640,863,860,863,860,20201
|
|
20230626,124600,1186688719,859,859,859,859,1180
|
|
20230626,124500,1185675099,859,859,859,859,0
|
|
20230626,124400,1185675099,859,859,859,859,2500
|
|
20230626,124300,1183527599,859,859,859,859,100
|
|
20230626,124200,1183441699,860,860,860,860,3
|
|
20230626,124100,1183439119,860,860,860,860,0
|
|
20230626,124000,1183439119,860,860,860,860,2
|
|
20230626,123900,1183437399,860,859,860,859,3709
|
|
20230626,123800,1180250323,856,856,856,856,106
|
|
20230626,123700,1180159587,859,859,859,859,9
|
|
20230626,123600,1180151856,859,859,859,859,5
|
|
20230626,123500,1180147561,859,859,859,859,0
|
|
20230626,123400,1180147561,859,857,859,855,1805
|
|
20230626,123300,1178603475,858,859,859,858,162
|
|
20230626,123200,1178464379,860,858,860,858,2
|
|
20230626,123100,1178462661,860,860,860,860,6
|
|
20230626,123000,1178457501,860,860,860,860,677
|
|
20230626,122900,1177875281,861,859,861,859,4001
|
|
20230626,122800,1174432163,858,860,860,858,8799
|
|
20230626,122700,1166880582,861,860,861,860,9407
|
|
20230626,122600,1158785961,860,860,860,860,0
|
|
20230626,122500,1158785961,860,861,861,860,5539
|
|
20230626,122400,1154018040,861,861,861,861,507
|
|
20230626,122300,1153581513,860,861,861,860,4201
|
|
20230626,122200,1149967652,861,859,862,859,19430
|
|
20230626,122100,1133249804,859,859,859,859,3379
|
|
20230626,122000,1130347243,859,860,860,859,14140
|
|
20230626,121900,1118200783,859,857,859,857,7270
|
|
20230626,121800,1111964433,856,856,856,856,15
|
|
20230626,121700,1111951593,856,856,856,856,3225
|
|
20230626,121600,1109190993,856,857,857,856,1253
|
|
20230626,121500,1108117175,858,858,858,858,3239
|
|
20230626,121400,1105338113,858,859,859,858,3454
|
|
20230626,121300,1102371672,859,858,859,858,2068
|
|
20230626,121200,1100595276,858,857,859,857,1573
|
|
20230626,121100,1099245539,857,856,857,856,216
|
|
20230626,121000,1099060477,856,855,857,855,4759
|
|
20230626,120900,1094983792,855,856,856,855,2200
|
|
20230626,120800,1093100692,855,855,855,855,5500
|
|
20230626,120700,1088398192,855,855,855,854,538
|
|
20230626,120600,1087938238,855,855,855,855,0
|
|
20230626,120500,1087938238,855,854,855,854,2145
|
|
20230626,120400,1086106407,854,854,854,854,1000
|
|
20230626,120300,1085252407,856,856,856,856,12
|
|
20230626,120200,1085242135,856,856,856,856,116
|
|
20230626,120100,1085142839,856,856,856,856,0
|
|
20230626,120000,1085142839,856,856,856,856,1
|
|
20230626,115900,1085141983,854,855,855,854,2369
|
|
20230626,115800,1083118810,855,858,858,855,831
|
|
20230626,115700,1082408275,858,858,858,858,0
|
|
20230626,115600,1082408275,858,858,858,858,0
|
|
20230626,115500,1082408275,858,858,858,858,0
|
|
20230626,115400,1082408275,858,857,858,857,2
|
|
20230626,115300,1082406560,856,858,858,855,1012
|
|
20230626,115200,1081538289,858,859,859,858,10384
|
|
20230626,115100,1072628409,859,857,860,857,2808
|
|
20230626,115000,1070218676,857,857,857,857,10
|
|
20230626,114900,1070210106,857,857,857,855,630
|
|
20230626,114800,1069670706,855,854,855,854,1322
|
|
20230626,114700,1068540417,855,853,855,853,885
|
|
20230626,114600,1067785111,853,851,853,850,3709
|
|
20230626,114500,1064631772,850,852,852,850,9712
|
|
20230626,114400,1056359442,851,853,854,851,5
|
|
20230626,114300,1056355178,852,852,852,852,237
|
|
20230626,114200,1056153254,852,852,852,851,8599
|
|
20230626,114100,1048834570,851,853,853,851,757
|
|
20230626,114000,1048189913,853,853,853,853,0
|
|
20230626,113900,1048189913,853,855,855,853,2601
|
|
20230626,113800,1045971102,855,855,855,855,355
|
|
20230626,113700,1045667577,856,856,856,856,1
|
|
20230626,113600,1045666721,856,858,858,856,4598
|
|
20230626,113500,1041724987,859,861,861,859,5864
|
|
20230626,113400,1036678922,861,861,861,860,10515
|
|
20230626,113300,1027630896,861,860,862,860,27274
|
|
20230626,113200,1004158431,860,856,860,856,7820
|
|
20230626,113100,997452335,856,857,857,856,2543
|
|
20230626,113000,995274596,857,857,857,857,792
|
|
20230626,112900,994595852,857,857,857,857,1137
|
|
20230626,112800,993621443,857,858,858,857,2144
|
|
20230626,112700,991783089,858,857,858,856,1072
|
|
20230626,112600,990865239,856,856,856,856,2248
|
|
20230626,112500,988940951,858,857,858,857,3395
|
|
20230626,112400,986030594,857,856,857,856,4218
|
|
20230626,112300,982415986,855,855,856,855,1639
|
|
20230626,112200,981014519,857,854,857,854,6348
|
|
20230626,112100,975583508,854,853,854,853,1894
|
|
20230626,112000,973966944,852,852,853,852,2151
|
|
20230626,111900,972133292,852,851,852,851,1225
|
|
20230626,111800,971089642,852,852,852,851,1856
|
|
20230626,111700,969508340,852,851,852,851,733
|
|
20230626,111600,968884227,851,851,851,851,220
|
|
20230626,111500,968697007,851,851,851,851,10
|
|
20230626,111400,968688497,851,851,851,851,602
|
|
20230626,111300,968176195,851,850,851,850,4316
|
|
20230626,111200,964505315,850,850,850,850,50
|
|
20230626,111100,964462815,850,850,850,850,700
|
|
20230626,111000,963867815,849,849,849,849,220
|
|
20230626,110900,963681035,849,849,849,849,0
|
|
20230626,110800,963681035,849,849,849,849,81
|
|
20230626,110700,963612266,851,851,851,851,59
|
|
20230626,110600,963562057,851,851,851,851,20
|
|
20230626,110500,963545037,848,848,848,848,1574
|
|
20230626,110400,962210285,848,848,848,848,416
|
|
20230626,110300,961857517,850,848,850,848,1271
|
|
20230626,110200,960777699,850,850,850,850,10
|
|
20230626,110100,960769199,850,850,850,850,11
|
|
20230626,110000,960759849,848,848,848,848,2991
|
|
20230626,105900,958223481,848,850,850,848,6670
|
|
20230626,105800,952564885,849,849,849,849,1503
|
|
20230626,105700,951288838,849,850,850,849,1100
|
|
20230626,105600,950354190,850,850,850,850,0
|
|
20230626,105500,950354190,850,850,850,850,2689
|
|
20230626,105400,948068540,850,850,850,850,301
|
|
20230626,105300,947812690,851,850,851,850,136
|
|
20230626,105200,947697086,850,850,850,850,3187
|
|
20230626,105100,944988136,850,851,851,850,152
|
|
20230626,105000,944858785,851,850,851,850,4130
|
|
20230626,104900,941345305,850,850,850,850,3077
|
|
20230626,104800,938729855,850,850,850,849,499
|
|
20230626,104700,938306192,850,850,850,850,3530
|
|
20230626,104600,935305692,850,850,850,850,1000
|
|
20230626,104500,934455692,850,850,850,850,252
|
|
20230626,104400,934241492,850,850,850,850,2869
|
|
20230626,104300,931802842,850,850,850,850,4
|
|
20230626,104200,931799442,850,849,850,849,937
|
|
20230626,104100,931003853,849,849,849,849,2639
|
|
20230626,104000,928763342,849,849,849,849,2300
|
|
20230626,103900,926810642,848,848,848,848,3000
|
|
20230626,103800,924266642,848,848,848,848,34
|
|
20230626,103700,924237810,848,847,848,847,101
|
|
20230626,103600,924152164,848,848,849,848,20
|
|
20230626,103500,924135196,848,847,848,847,415
|
|
20230626,103400,923783681,847,845,847,845,1135
|
|
20230626,103300,922822566,844,844,844,844,306
|
|
20230626,103200,922564302,844,844,844,844,4832
|
|
20230626,103100,918486094,844,847,847,844,1239
|
|
20230626,103000,917440078,847,844,847,844,1000
|
|
20230626,102900,916594578,843,845,845,842,10372
|
|
20230626,102800,907838799,845,846,846,845,5567
|
|
20230626,102700,903129779,846,848,848,846,4258
|
|
20230626,102600,899525336,848,848,848,848,1
|
|
20230626,102500,899524488,848,848,848,848,113
|
|
20230626,102400,899428664,848,848,848,847,8208
|
|
20230626,102300,892476477,848,849,849,848,81212
|
|
20230626,102200,823529377,849,849,849,849,3046
|
|
20230626,102100,820943323,850,851,851,849,2108
|
|
20230626,102000,819151784,851,850,851,850,9109
|
|
20230626,101900,811401704,850,851,851,850,1105
|
|
20230626,101800,810462434,851,850,851,850,1128
|
|
20230626,101700,809503416,849,848,849,848,4440
|
|
20230626,101600,805738295,848,849,849,848,3800
|
|
20230626,101500,802515893,848,851,851,848,11909
|
|
20230626,101400,792401963,851,851,851,851,135
|
|
20230626,101300,792287078,851,851,851,851,21
|
|
20230626,101200,792269207,851,851,851,851,1242
|
|
20230626,101100,791212265,852,852,852,852,10
|
|
20230626,101000,791203745,853,853,853,853,4
|
|
20230626,100900,791200333,853,853,853,853,699
|
|
20230626,100800,790604086,854,854,854,854,8473
|
|
20230626,100700,783368144,854,853,854,853,333
|
|
20230626,100600,783084094,853,855,855,853,117
|
|
20230626,100500,782984090,855,855,855,853,478
|
|
20230626,100400,782576040,855,852,855,852,1040
|
|
20230626,100300,781689846,852,852,852,852,1
|
|
20230626,100200,781688994,850,851,851,850,5801
|
|
20230626,100100,776752383,850,852,852,850,14358
|
|
20230626,100000,764534179,852,854,854,852,20685
|
|
20230626,095900,746895967,853,853,853,853,1349
|
|
20230626,095800,745745270,852,852,852,852,4000
|
|
20230626,095700,742337270,852,852,852,851,4155
|
|
20230626,095600,738797668,852,855,855,852,10596
|
|
20230626,095500,729756737,856,856,856,856,563
|
|
20230626,095400,729274809,856,857,857,856,1090
|
|
20230626,095300,728341759,859,860,860,859,1665
|
|
20230626,095200,726910517,860,853,860,853,34462
|
|
20230626,095100,697357806,852,851,852,851,36
|
|
20230626,095000,697327136,850,850,850,850,0
|
|
20230626,094900,697327136,850,851,851,850,5995
|
|
20230626,094800,692228282,851,851,851,850,1700
|
|
20230626,094700,690782782,853,851,853,850,3114
|
|
20230626,094600,688133228,851,853,853,851,2328
|
|
20230626,094500,686151559,853,855,855,853,3867
|
|
20230626,094400,682846819,856,857,857,856,7619
|
|
20230626,094300,676324455,857,858,858,857,575
|
|
20230626,094200,675831679,857,858,858,856,1930
|
|
20230626,094100,674177411,856,857,858,856,2586
|
|
20230626,094000,671962090,857,857,858,857,8035
|
|
20230626,093900,665075845,858,857,858,857,603
|
|
20230626,093800,664559068,857,858,858,857,6274
|
|
20230626,093700,659181489,857,857,857,857,57
|
|
20230626,093600,659132640,857,859,859,857,1630
|
|
20230626,093500,657734029,859,857,860,857,2681
|
|
20230626,093400,655433853,857,857,857,856,12115
|
|
20230626,093300,645060744,856,859,859,856,5655
|
|
20230626,093200,640214816,861,867,867,859,15502
|
|
20230626,093100,626853278,867,864,867,863,27268
|
|
20230626,093000,603279606,864,861,865,861,5058
|
|
20230626,092900,598915381,861,853,869,853,76662
|
|
20230626,092800,532991573,852,857,857,852,10759
|
|
20230626,092700,523800105,857,857,857,856,2622
|
|
20230626,092600,521554051,856,858,859,856,9201
|
|
20230626,092500,513660699,858,858,859,858,6171
|
|
20230626,092400,508362380,858,856,859,856,21136
|
|
20230626,092300,490225622,857,856,857,856,10002
|
|
20230626,092200,481657395,856,852,856,851,5378
|
|
20230626,092100,477064956,854,852,854,852,52379
|
|
20230626,092000,432434092,852,851,853,851,5115
|
|
20230626,091900,428074592,850,850,850,849,1586
|
|
20230626,091800,426728061,852,850,852,850,3831
|
|
20230626,091700,423471491,851,852,852,851,5237
|
|
20230626,091600,419013804,853,853,854,853,1199
|
|
20230626,091500,417990957,854,850,855,849,32063
|
|
20230626,091400,390687483,849,849,849,849,2670
|
|
20230626,091300,388420653,849,850,850,849,900
|
|
20230626,091200,387656303,849,848,849,847,4878
|
|
20230626,091100,383518419,847,847,848,846,43537
|
|
20230626,091000,346641331,848,848,848,847,61527
|
|
20230626,090900,294525549,848,849,849,848,7306
|
|
20230626,090800,288329651,848,848,849,847,21164
|
|
20230626,090700,270384806,848,848,848,848,15944
|
|
20230626,090600,256864294,848,852,852,848,25808
|
|
20230626,090500,234950981,852,852,855,852,5036
|
|
20230626,090400,230654361,852,854,854,851,17266
|
|
20230626,090300,215950929,854,858,858,851,27193
|
|
20230626,090200,192686087,858,853,860,853,62491
|
|
20230626,090100,139041227,851,854,854,845,57353
|
|
20230626,090000,90283126,854,857,860,854,94426
|