612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190900,828614460,857,857,857,857,13212
|
|
20230627,190800,828614460,857,857,857,857,0
|
|
20230627,190700,828614460,857,857,857,857,0
|
|
20230627,190600,828614460,857,857,857,857,0
|
|
20230627,190500,828614460,857,857,857,857,0
|
|
20230627,190400,828614460,857,857,857,857,0
|
|
20230627,190300,828614460,857,857,857,857,0
|
|
20230627,190200,828614460,857,857,857,857,0
|
|
20230627,190100,828614460,857,857,857,857,0
|
|
20230627,190000,828614460,857,857,857,857,0
|
|
20230627,185900,828614460,857,857,857,857,0
|
|
20230627,185800,828614460,857,857,857,857,0
|
|
20230627,185700,828614460,857,857,857,857,0
|
|
20230627,185600,828614460,857,857,857,857,0
|
|
20230627,185500,828614460,857,857,857,857,0
|
|
20230627,185400,828614460,857,857,857,857,0
|
|
20230627,185300,828614460,857,857,857,857,0
|
|
20230627,185200,828614460,857,857,857,857,0
|
|
20230627,185100,828614460,857,857,857,857,0
|
|
20230627,185000,828614460,857,857,857,857,0
|
|
20230627,184900,828614460,857,857,857,857,0
|
|
20230627,184800,828614460,857,857,857,857,0
|
|
20230627,184700,828614460,857,857,857,857,0
|
|
20230627,184600,828614460,857,857,857,857,0
|
|
20230627,184500,828614460,857,857,857,857,0
|
|
20230627,184400,828614460,857,857,857,857,0
|
|
20230627,184300,828614460,857,857,857,857,0
|
|
20230627,184200,828614460,857,857,857,857,0
|
|
20230627,184100,828614460,857,857,857,857,0
|
|
20230627,184000,828614460,857,857,857,857,0
|
|
20230627,183900,828614460,857,857,857,857,13212
|
|
20230627,183800,828614460,857,857,857,857,0
|
|
20230627,183700,828614460,857,857,857,857,0
|
|
20230627,183600,828614460,857,857,857,857,0
|
|
20230627,183500,828614460,857,857,857,857,0
|
|
20230627,183400,828614460,857,857,857,857,0
|
|
20230627,183300,828614460,857,857,857,857,0
|
|
20230627,183200,828614460,857,857,857,857,0
|
|
20230627,183100,828614460,857,857,857,857,0
|
|
20230627,183000,828614460,857,857,857,857,0
|
|
20230627,182900,828614460,857,857,857,857,0
|
|
20230627,182800,828614460,857,857,857,857,0
|
|
20230627,182700,828614460,857,857,857,857,0
|
|
20230627,182600,828614460,857,857,857,857,0
|
|
20230627,182500,828614460,857,857,857,857,0
|
|
20230627,182400,828614460,857,857,857,857,0
|
|
20230627,182300,828614460,857,857,857,857,0
|
|
20230627,182200,828614460,857,857,857,857,0
|
|
20230627,182100,828614460,857,857,857,857,0
|
|
20230627,182000,828614460,857,857,857,857,0
|
|
20230627,181900,828614460,857,857,857,857,0
|
|
20230627,181800,828614460,857,857,857,857,0
|
|
20230627,181700,828614460,857,857,857,857,0
|
|
20230627,181600,828614460,857,857,857,857,0
|
|
20230627,181500,828614460,857,857,857,857,0
|
|
20230627,181400,828614460,857,857,857,857,0
|
|
20230627,181300,828614460,857,857,857,857,0
|
|
20230627,181200,828614460,857,857,857,857,0
|
|
20230627,181100,828614460,857,857,857,857,0
|
|
20230627,181000,828614460,857,857,857,857,0
|
|
20230627,180900,828614460,857,857,857,857,13212
|
|
20230627,180800,828614460,857,857,857,857,0
|
|
20230627,180700,828614460,857,857,857,857,0
|
|
20230627,180600,828614460,857,857,857,857,0
|
|
20230627,180500,828614460,857,857,857,857,0
|
|
20230627,180400,828614460,857,857,857,857,0
|
|
20230627,180300,828614460,857,857,857,857,0
|
|
20230627,180200,828614460,857,857,857,857,0
|
|
20230627,180100,828614460,857,857,857,857,0
|
|
20230627,180000,828614460,857,857,857,857,0
|
|
20230627,175900,828614460,857,857,857,857,0
|
|
20230627,175800,828614460,857,857,857,857,0
|
|
20230627,175700,828614460,857,857,857,857,0
|
|
20230627,175600,828614460,857,857,857,857,0
|
|
20230627,175500,828614460,857,857,857,857,0
|
|
20230627,175400,828614460,857,857,857,857,0
|
|
20230627,175300,828614460,857,857,857,857,0
|
|
20230627,175200,828614460,857,857,857,857,0
|
|
20230627,175100,828614460,857,857,857,857,0
|
|
20230627,175000,828614460,857,857,857,857,0
|
|
20230627,174900,828614460,857,857,857,857,0
|
|
20230627,174800,828614460,857,857,857,857,0
|
|
20230627,174700,828614460,857,857,857,857,0
|
|
20230627,174600,828614460,857,857,857,857,0
|
|
20230627,174500,828614460,857,857,857,857,0
|
|
20230627,174400,828614460,857,857,857,857,0
|
|
20230627,174300,828614460,857,857,857,857,0
|
|
20230627,174200,828614460,857,857,857,857,0
|
|
20230627,174100,828614460,857,857,857,857,0
|
|
20230627,174000,828614460,857,857,857,857,0
|
|
20230627,173900,828614460,857,857,857,857,13212
|
|
20230627,173800,828614460,857,857,857,857,0
|
|
20230627,173700,828614460,857,857,857,857,0
|
|
20230627,173600,828614460,857,857,857,857,0
|
|
20230627,173500,828614460,857,857,857,857,0
|
|
20230627,173400,828614460,857,857,857,857,0
|
|
20230627,173300,828614460,857,857,857,857,0
|
|
20230627,173200,828614460,857,857,857,857,0
|
|
20230627,173100,828614460,857,857,857,857,0
|
|
20230627,173000,828614460,857,857,857,857,0
|
|
20230627,172900,828614460,857,857,857,857,0
|
|
20230627,172800,828614460,857,857,857,857,0
|
|
20230627,172700,828614460,857,857,857,857,0
|
|
20230627,172600,828614460,857,857,857,857,0
|
|
20230627,172500,828614460,857,857,857,857,0
|
|
20230627,172400,828614460,857,857,857,857,0
|
|
20230627,172300,828614460,857,857,857,857,0
|
|
20230627,172200,828614460,857,857,857,857,0
|
|
20230627,172100,828614460,857,857,857,857,0
|
|
20230627,172000,828614460,857,857,857,857,0
|
|
20230627,171900,828614460,857,857,857,857,0
|
|
20230627,171800,828614460,857,857,857,857,0
|
|
20230627,171700,828614460,857,857,857,857,0
|
|
20230627,171600,828614460,857,857,857,857,0
|
|
20230627,171500,828614460,857,857,857,857,0
|
|
20230627,171400,828614460,857,857,857,857,0
|
|
20230627,171300,828614460,857,857,857,857,0
|
|
20230627,171200,828614460,857,857,857,857,0
|
|
20230627,171100,828614460,857,857,857,857,0
|
|
20230627,171000,828614460,857,857,857,857,0
|
|
20230627,170900,828614460,857,857,857,857,13212
|
|
20230627,170800,828614460,857,857,857,857,0
|
|
20230627,170700,828614460,857,857,857,857,0
|
|
20230627,170600,828614460,857,857,857,857,0
|
|
20230627,170500,828614460,857,857,857,857,0
|
|
20230627,170400,828614460,857,857,857,857,0
|
|
20230627,170300,828614460,857,857,857,857,0
|
|
20230627,170200,828614460,857,857,857,857,0
|
|
20230627,170100,828614460,857,857,857,857,0
|
|
20230627,170000,828614460,857,857,857,857,0
|
|
20230627,165900,828614460,857,857,857,857,0
|
|
20230627,165800,828614460,857,857,857,857,0
|
|
20230627,165700,828614460,857,857,857,857,0
|
|
20230627,165600,828614460,857,857,857,857,0
|
|
20230627,165500,828614460,857,857,857,857,0
|
|
20230627,165400,828614460,857,857,857,857,0
|
|
20230627,165300,828614460,857,857,857,857,0
|
|
20230627,165200,828614460,857,857,857,857,0
|
|
20230627,165100,828614460,857,857,857,857,0
|
|
20230627,165000,828614460,857,857,857,857,0
|
|
20230627,164900,828614460,857,857,857,857,0
|
|
20230627,164800,828614460,857,857,857,857,0
|
|
20230627,164700,828614460,857,857,857,857,0
|
|
20230627,164600,828614460,857,857,857,857,0
|
|
20230627,164500,828614460,857,857,857,857,0
|
|
20230627,164400,828614460,857,857,857,857,0
|
|
20230627,164300,828614460,857,857,857,857,0
|
|
20230627,164200,828614460,857,857,857,857,0
|
|
20230627,164100,828614460,857,857,857,857,0
|
|
20230627,164000,828614460,857,857,857,857,0
|
|
20230627,163900,828614460,857,857,857,857,13212
|
|
20230627,163800,828614460,857,857,857,857,0
|
|
20230627,163700,828614460,857,857,857,857,0
|
|
20230627,163600,828614460,857,857,857,857,0
|
|
20230627,163500,828614460,857,857,857,857,0
|
|
20230627,163400,828614460,857,857,857,857,0
|
|
20230627,163300,828614460,857,857,857,857,0
|
|
20230627,163200,828614460,857,857,857,857,0
|
|
20230627,163100,828614460,857,857,857,857,0
|
|
20230627,163000,828614460,857,857,857,857,0
|
|
20230627,162900,828614460,857,857,857,857,0
|
|
20230627,162800,828614460,857,857,857,857,0
|
|
20230627,162700,828614460,857,857,857,857,0
|
|
20230627,162600,828614460,857,857,857,857,0
|
|
20230627,162500,828614460,857,857,857,857,0
|
|
20230627,162400,828614460,857,857,857,857,0
|
|
20230627,162300,828614460,857,857,857,857,0
|
|
20230627,162200,828614460,857,857,857,857,0
|
|
20230627,162100,828614460,857,857,857,857,0
|
|
20230627,162000,828614460,857,857,857,857,0
|
|
20230627,161900,828614460,857,857,857,857,0
|
|
20230627,161800,828614460,857,857,857,857,0
|
|
20230627,161700,828614460,857,857,857,857,0
|
|
20230627,161600,828614460,857,857,857,857,0
|
|
20230627,161500,828614460,857,857,857,857,0
|
|
20230627,161400,828614460,857,857,857,857,0
|
|
20230627,161300,828614460,857,857,857,857,0
|
|
20230627,161200,828614460,857,857,857,857,0
|
|
20230627,161100,828614460,857,857,857,857,0
|
|
20230627,161000,828614460,857,857,857,857,0
|
|
20230627,160900,828614460,857,857,857,857,13212
|
|
20230627,160800,828614460,857,857,857,857,0
|
|
20230627,160700,828614460,857,857,857,857,0
|
|
20230627,160600,828614460,857,857,857,857,0
|
|
20230627,160500,828614460,857,857,857,857,0
|
|
20230627,160400,828614460,857,857,857,857,0
|
|
20230627,160300,828614460,857,857,857,857,0
|
|
20230627,160200,828614460,857,857,857,857,0
|
|
20230627,160100,828614460,857,857,857,857,0
|
|
20230627,160000,828614460,857,857,857,857,0
|
|
20230627,155900,828614460,857,857,857,857,0
|
|
20230627,155800,828614460,857,857,857,857,0
|
|
20230627,155700,828614460,857,857,857,857,0
|
|
20230627,155600,828614460,857,857,857,857,0
|
|
20230627,155500,828614460,857,857,857,857,0
|
|
20230627,155400,828614460,857,857,857,857,0
|
|
20230627,155300,828614460,857,857,857,857,0
|
|
20230627,155200,828614460,857,857,857,857,0
|
|
20230627,155100,828614460,857,857,857,857,0
|
|
20230627,155000,828614460,857,857,857,857,0
|
|
20230627,154900,828614460,857,857,857,857,0
|
|
20230627,154800,828614460,857,857,857,857,0
|
|
20230627,154700,828614460,857,857,857,857,0
|
|
20230627,154600,828614460,857,857,857,857,0
|
|
20230627,154500,828614460,857,857,857,857,0
|
|
20230627,154400,828614460,857,857,857,857,0
|
|
20230627,154300,828614460,857,857,857,857,0
|
|
20230627,154200,828614460,857,857,857,857,0
|
|
20230627,154100,828614460,857,857,857,857,0
|
|
20230627,154000,828614460,857,857,857,857,0
|
|
20230627,153900,828614460,857,857,857,857,13212
|
|
20230627,153800,828614460,857,857,857,857,0
|
|
20230627,153700,828614460,857,857,857,857,0
|
|
20230627,153600,828614460,857,857,857,857,0
|
|
20230627,153500,828614460,857,857,857,857,0
|
|
20230627,153400,828614460,857,857,857,857,0
|
|
20230627,153300,828614460,857,857,857,857,0
|
|
20230627,153200,828614460,857,857,857,857,0
|
|
20230627,153100,828614460,857,857,857,857,0
|
|
20230627,153000,828614460,857,857,857,857,13212
|
|
20230627,152900,817291776,862,862,862,862,0
|
|
20230627,152800,817291776,862,862,862,862,0
|
|
20230627,152700,817291776,862,862,862,862,0
|
|
20230627,152600,817291776,862,862,862,862,0
|
|
20230627,152500,817291776,862,862,862,862,0
|
|
20230627,152400,817291776,862,862,862,862,0
|
|
20230627,152300,817291776,862,862,862,862,0
|
|
20230627,152200,817291776,862,862,862,862,0
|
|
20230627,152100,817291776,862,862,862,862,0
|
|
20230627,152000,817291776,862,862,862,862,0
|
|
20230627,151900,817291776,862,861,862,857,16422
|
|
20230627,151800,803177109,862,864,864,862,450
|
|
20230627,151700,802788657,864,862,864,862,8150
|
|
20230627,151600,795747409,862,862,864,862,22015
|
|
20230627,151500,776748068,860,860,863,859,1862
|
|
20230627,151400,775147466,863,860,863,859,3480
|
|
20230627,151300,772148643,859,863,863,859,1105
|
|
20230627,151200,771199335,863,859,864,858,31857
|
|
20230627,151100,743745070,859,856,859,856,6136
|
|
20230627,151000,738477189,856,858,858,856,1398
|
|
20230627,150900,737280442,857,856,857,855,1178
|
|
20230627,150800,736271074,856,857,858,855,11415
|
|
20230627,150700,726492830,858,857,858,857,67
|
|
20230627,150600,726435358,857,857,858,857,386
|
|
20230627,150500,726104555,859,858,859,858,2
|
|
20230627,150400,726102838,858,858,858,857,1199
|
|
20230627,150300,725074596,859,858,859,858,155
|
|
20230627,150200,724941599,859,858,859,858,863
|
|
20230627,150100,724201135,858,859,860,858,11135
|
|
20230627,150000,714628152,858,858,859,858,165
|
|
20230627,145900,714486571,859,859,860,857,284
|
|
20230627,145800,714242517,859,860,860,859,2568
|
|
20230627,145700,712036567,860,859,860,857,8674
|
|
20230627,145600,704586797,858,857,858,857,557
|
|
20230627,145500,704108892,858,858,858,858,30
|
|
20230627,145400,704083152,859,859,859,859,0
|
|
20230627,145300,704083152,859,857,859,857,44
|
|
20230627,145200,704045441,857,857,857,857,43
|
|
20230627,145100,704008590,859,857,859,857,1128
|
|
20230627,145000,703041753,857,859,859,857,51
|
|
20230627,144900,702998044,858,858,858,857,1554
|
|
20230627,144800,701665714,858,858,859,858,14
|
|
20230627,144700,701653701,859,859,859,859,0
|
|
20230627,144600,701653701,859,857,859,857,2
|
|
20230627,144500,701651985,857,858,858,857,2712
|
|
20230627,144400,699327798,860,859,860,859,1168
|
|
20230627,144300,698323323,857,857,857,857,85
|
|
20230627,144200,698250478,857,857,857,857,148
|
|
20230627,144100,698123642,855,855,855,855,0
|
|
20230627,144000,698123642,855,857,857,855,2823
|
|
20230627,143900,695709257,857,856,857,856,658
|
|
20230627,143800,695146006,856,856,856,856,0
|
|
20230627,143700,695146006,856,857,857,856,621
|
|
20230627,143600,694614410,856,856,856,856,1001
|
|
20230627,143500,693757554,857,857,857,857,0
|
|
20230627,143400,693757554,857,856,857,855,7730
|
|
20230627,143300,687143806,857,857,857,857,28
|
|
20230627,143200,687119810,858,858,860,857,239
|
|
20230627,143100,686914817,856,860,860,856,5006
|
|
20230627,143000,682628041,858,858,858,858,2000
|
|
20230627,142900,680912041,860,860,860,860,0
|
|
20230627,142800,680912041,860,859,860,859,10112
|
|
20230627,142700,672216416,859,858,859,858,1099
|
|
20230627,142600,671273174,858,858,858,858,1
|
|
20230627,142500,671272316,858,859,859,858,20
|
|
20230627,142400,671255138,859,859,859,859,21
|
|
20230627,142300,671237099,858,857,858,857,101
|
|
20230627,142200,671150442,857,857,857,856,6811
|
|
20230627,142100,665317898,857,857,857,857,2
|
|
20230627,142000,665316184,859,857,859,857,88
|
|
20230627,141900,665240594,857,857,857,857,1840
|
|
20230627,141800,663663714,857,857,857,857,0
|
|
20230627,141700,663663714,857,857,857,857,2000
|
|
20230627,141600,661949714,858,857,858,857,950
|
|
20230627,141500,661135364,857,859,859,857,242
|
|
20230627,141400,660927734,860,860,861,860,1179
|
|
20230627,141300,659912735,860,860,860,860,0
|
|
20230627,141200,659912735,860,857,861,857,567
|
|
20230627,141100,659426767,857,858,858,857,1383
|
|
20230627,141000,658240495,859,859,859,858,1342
|
|
20230627,140900,657087874,859,861,862,859,7329
|
|
20230627,140800,650789978,860,862,862,860,1176
|
|
20230627,140700,649778608,861,860,861,860,140
|
|
20230627,140600,649658108,861,860,861,860,407
|
|
20230627,140500,649308081,860,860,860,860,644
|
|
20230627,140400,648754241,863,863,863,863,88
|
|
20230627,140300,648678297,863,860,863,860,1616
|
|
20230627,140200,647288534,860,861,861,860,162
|
|
20230627,140100,647149132,860,863,863,860,622
|
|
20230627,140000,646613675,863,860,863,858,1504
|
|
20230627,135900,645322038,864,864,864,864,0
|
|
20230627,135800,645322038,864,861,864,861,2515
|
|
20230627,135700,643149844,863,862,863,862,1000
|
|
20230627,135600,642286845,863,861,863,861,23
|
|
20230627,135500,642267039,862,858,862,858,30
|
|
20230627,135400,642241210,859,859,859,859,566
|
|
20230627,135300,641755016,859,859,859,859,174
|
|
20230627,135200,641605550,864,862,864,862,89
|
|
20230627,135100,641528830,862,862,862,862,1
|
|
20230627,135000,641527968,859,860,860,859,238
|
|
20230627,134900,641323525,864,862,864,862,114
|
|
20230627,134800,641225255,859,859,859,859,18
|
|
20230627,134700,641209793,862,863,864,862,114
|
|
20230627,134600,641111312,864,861,864,861,2847
|
|
20230627,134500,638654054,862,862,862,862,500
|
|
20230627,134400,638223054,862,861,862,857,3732
|
|
20230627,134300,635023534,861,861,861,861,0
|
|
20230627,134200,635023534,861,861,861,861,4
|
|
20230627,134100,635020090,860,860,860,860,1
|
|
20230627,134000,635019230,861,861,861,861,0
|
|
20230627,133900,635019230,861,861,861,861,3132
|
|
20230627,133800,632322578,861,861,861,861,222
|
|
20230627,133700,632131436,861,858,861,858,2146
|
|
20230627,133600,630288668,858,859,859,858,6550
|
|
20230627,133500,624667351,861,860,861,859,9214
|
|
20230627,133400,616750781,861,861,861,861,0
|
|
20230627,133300,616750781,861,861,861,861,10
|
|
20230627,133200,616742171,861,861,861,861,0
|
|
20230627,133100,616742171,861,861,861,861,980
|
|
20230627,133000,615898391,861,862,862,861,5787
|
|
20230627,132900,610915518,864,864,864,864,0
|
|
20230627,132800,610915518,864,863,864,863,24
|
|
20230627,132700,610894798,863,863,863,863,1
|
|
20230627,132600,610893935,864,864,864,864,151
|
|
20230627,132500,610763471,862,864,864,862,3400
|
|
20230627,132400,607827871,863,863,863,863,66
|
|
20230627,132300,607770913,863,864,864,863,2562
|
|
20230627,132200,605559355,864,864,866,864,2705
|
|
20230627,132100,603217362,866,866,866,866,85
|
|
20230627,132000,603143752,866,863,866,863,4176
|
|
20230627,131900,599535704,864,864,864,863,1260
|
|
20230627,131800,598447104,865,865,865,865,141
|
|
20230627,131700,598325139,866,866,866,866,435
|
|
20230627,131600,597948429,865,865,865,865,306
|
|
20230627,131500,597683739,865,865,865,865,727
|
|
20230627,131400,597054884,866,866,866,866,0
|
|
20230627,131300,597054884,866,861,866,861,15123
|
|
20230627,131200,583969367,861,861,861,861,0
|
|
20230627,131100,583969367,861,861,861,861,4
|
|
20230627,131000,583965923,861,861,861,859,2010
|
|
20230627,130900,582237481,863,863,863,860,1138
|
|
20230627,130800,581257830,861,862,862,861,426
|
|
20230627,130700,580891043,861,863,863,861,956
|
|
20230627,130600,580066825,864,862,864,862,1175
|
|
20230627,130500,579053799,863,866,866,863,8516
|
|
20230627,130400,571698744,866,864,866,864,2518
|
|
20230627,130300,569521910,864,865,865,863,30
|
|
20230627,130200,569495989,864,864,866,863,6427
|
|
20230627,130100,563938710,865,864,866,863,4069
|
|
20230627,130000,560422541,865,865,865,865,58
|
|
20230627,125900,560372371,865,863,865,863,1092
|
|
20230627,125800,559428034,863,863,863,861,2022
|
|
20230627,125700,557683076,863,866,866,861,5475
|
|
20230627,125600,552960289,866,863,866,861,11775
|
|
20230627,125500,542780431,863,859,863,859,7449
|
|
20230627,125400,536366677,858,859,859,858,1166
|
|
20230627,125300,535365088,858,858,858,858,20
|
|
20230627,125200,535347928,859,858,859,858,2740
|
|
20230627,125100,532996998,858,858,858,858,0
|
|
20230627,125000,532996998,858,858,858,858,120
|
|
20230627,124900,532894038,858,858,858,858,10
|
|
20230627,124800,532885458,857,857,857,857,0
|
|
20230627,124700,532885458,857,858,858,857,11
|
|
20230627,124600,532876021,858,857,858,857,5
|
|
20230627,124500,532871732,858,860,860,858,35
|
|
20230627,124400,532841700,858,859,859,858,573
|
|
20230627,124300,532349710,860,859,860,859,1858
|
|
20230627,124200,530753394,859,858,859,858,13
|
|
20230627,124100,530742237,858,858,858,858,0
|
|
20230627,124000,530742237,858,858,858,858,0
|
|
20230627,123900,530742237,858,858,858,858,0
|
|
20230627,123800,530742237,858,858,858,858,5000
|
|
20230627,123700,526452237,858,858,858,858,0
|
|
20230627,123600,526452237,858,857,858,857,1169
|
|
20230627,123500,525449251,855,855,855,855,19
|
|
20230627,123400,525433006,855,857,857,855,1001
|
|
20230627,123300,524577149,857,858,858,857,106
|
|
20230627,123200,524486301,858,858,858,858,0
|
|
20230627,123100,524486301,858,858,858,858,500
|
|
20230627,123000,524057301,858,857,858,857,1377
|
|
20230627,122900,522876397,856,857,857,856,35
|
|
20230627,122800,522846436,858,858,858,858,12
|
|
20230627,122700,522836140,858,858,858,858,5315
|
|
20230627,122600,518275870,858,858,858,858,13
|
|
20230627,122500,518264716,859,858,859,858,19
|
|
20230627,122400,518248405,858,858,858,858,583
|
|
20230627,122300,517748191,858,858,858,858,0
|
|
20230627,122200,517748191,858,858,858,858,4
|
|
20230627,122100,517744759,858,855,858,855,365
|
|
20230627,122000,517432624,858,858,859,858,2232
|
|
20230627,121900,515517390,857,855,857,854,10749
|
|
20230627,121800,506319242,855,855,855,855,2632
|
|
20230627,121700,504068882,854,854,854,854,0
|
|
20230627,121600,504068882,854,854,854,854,0
|
|
20230627,121500,504068882,854,853,854,851,3074
|
|
20230627,121400,501450343,854,854,854,854,130
|
|
20230627,121300,501339323,855,855,855,855,2
|
|
20230627,121200,501337613,855,854,855,854,2000
|
|
20230627,121100,499628213,852,853,853,852,1000
|
|
20230627,121000,498776191,855,855,855,855,0
|
|
20230627,120900,498776191,855,855,855,855,300
|
|
20230627,120800,498519691,855,855,855,855,102
|
|
20230627,120700,498432481,852,852,852,852,460
|
|
20230627,120600,498040561,852,854,854,852,610
|
|
20230627,120500,497520091,854,854,854,854,125
|
|
20230627,120400,497413341,854,855,855,852,21
|
|
20230627,120300,497395421,852,852,852,852,1400
|
|
20230627,120200,496202621,852,854,854,852,6000
|
|
20230627,120100,491084936,854,854,854,854,501
|
|
20230627,120000,490657082,855,855,855,855,201
|
|
20230627,115900,490485227,855,855,855,855,0
|
|
20230627,115800,490485227,855,855,855,855,500
|
|
20230627,115700,490057727,855,855,855,855,0
|
|
20230627,115600,490057727,855,855,855,855,200
|
|
20230627,115500,489886727,854,854,854,854,267
|
|
20230627,115400,489658709,854,854,854,854,741
|
|
20230627,115300,489025895,854,854,854,854,264
|
|
20230627,115200,488800439,854,854,854,854,805
|
|
20230627,115100,488112969,854,854,854,854,117
|
|
20230627,115000,488013051,854,854,854,854,4
|
|
20230627,114900,488009635,854,854,854,854,20
|
|
20230627,114800,487992555,854,852,854,851,3401
|
|
20230627,114700,485097481,852,852,852,852,560
|
|
20230627,114600,484620361,852,852,852,852,125
|
|
20230627,114500,484513861,851,851,851,851,0
|
|
20230627,114400,484513861,851,851,851,851,2731
|
|
20230627,114300,482189780,851,854,854,851,244
|
|
20230627,114200,481981980,854,855,855,854,2
|
|
20230627,114100,481980271,855,855,855,855,0
|
|
20230627,114000,481980271,855,855,855,855,1
|
|
20230627,113900,481979416,853,853,853,853,1
|
|
20230627,113800,481978563,851,852,852,851,40
|
|
20230627,113700,481944522,852,852,852,852,1
|
|
20230627,113600,481943670,851,854,854,851,6376
|
|
20230627,113500,476511985,854,854,854,854,4
|
|
20230627,113400,476508569,854,854,854,854,195
|
|
20230627,113300,476342039,855,855,856,855,1138
|
|
20230627,113200,475369032,855,855,856,853,1827
|
|
20230627,113100,473806721,855,855,855,855,10
|
|
20230627,113000,473798171,855,855,855,855,11
|
|
20230627,112900,473788766,851,852,856,851,17458
|
|
20230627,112800,458847814,851,851,851,851,29
|
|
20230627,112700,458823135,852,852,852,852,1544
|
|
20230627,112600,457507647,852,852,852,852,0
|
|
20230627,112500,457507647,852,852,852,852,100
|
|
20230627,112400,457422447,852,854,854,852,31
|
|
20230627,112300,457396033,852,854,854,852,19
|
|
20230627,112200,457379827,854,852,854,852,112
|
|
20230627,112100,457284201,852,852,852,852,2
|
|
20230627,112000,457282497,853,853,854,851,2686
|
|
20230627,111900,454991691,853,853,853,853,3
|
|
20230627,111800,454989132,853,854,854,851,6368
|
|
20230627,111700,449564621,854,854,854,854,10
|
|
20230627,111600,449556081,854,854,854,854,0
|
|
20230627,111500,449556081,854,854,854,854,100
|
|
20230627,111400,449470681,854,854,854,854,312
|
|
20230627,111300,449204233,854,854,854,854,352
|
|
20230627,111200,448903625,854,854,854,854,56
|
|
20230627,111100,448855801,854,854,854,854,0
|
|
20230627,111000,448855801,854,854,854,854,2
|
|
20230627,110900,448854093,854,854,854,851,4070
|
|
20230627,110800,445390405,855,855,855,855,15
|
|
20230627,110700,445377580,855,855,855,855,0
|
|
20230627,110600,445377580,855,853,855,853,8
|
|
20230627,110500,445370754,851,852,855,851,2908
|
|
20230627,110400,442892840,853,853,855,853,1951
|
|
20230627,110300,441226887,853,855,855,853,1004
|
|
20230627,110200,440370467,853,853,853,853,0
|
|
20230627,110100,440370467,853,856,856,853,721
|
|
20230627,110000,439755400,856,855,856,855,7050
|
|
20230627,105900,433721203,855,855,855,855,100
|
|
20230627,105800,433635703,855,854,855,854,487
|
|
20230627,105700,433219693,851,851,851,851,0
|
|
20230627,105600,433219693,851,852,852,851,380
|
|
20230627,105500,432896213,852,853,853,852,22
|
|
20230627,105400,432877462,854,854,854,854,24
|
|
20230627,105300,432856966,854,854,854,854,102
|
|
20230627,105200,432769858,855,855,855,855,3
|
|
20230627,105100,432767293,855,855,855,855,0
|
|
20230627,105000,432767293,855,855,856,855,405
|
|
20230627,104900,432420668,855,856,856,855,1436
|
|
20230627,104800,431191455,856,853,856,853,704
|
|
20230627,104700,430590521,852,850,852,850,9333
|
|
20230627,104600,422640673,852,852,852,852,0
|
|
20230627,104500,422640673,852,852,852,852,0
|
|
20230627,104400,422640673,852,852,852,852,5
|
|
20230627,104300,422636413,852,852,852,852,9
|
|
20230627,104200,422628745,847,852,852,847,569
|
|
20230627,104100,422146476,852,852,852,852,3
|
|
20230627,104000,422143920,851,851,851,851,1000
|
|
20230627,103900,421292920,852,852,852,852,0
|
|
20230627,103800,421292920,852,852,852,852,1
|
|
20230627,103700,421292068,852,852,852,852,24
|
|
20230627,103600,421271620,852,852,852,852,0
|
|
20230627,103500,421271620,852,852,852,852,1
|
|
20230627,103400,421270768,851,851,851,845,8211
|
|
20230627,103300,414303818,846,847,847,846,200
|
|
20230627,103200,414134588,846,846,846,846,5581
|
|
20230627,103100,409413062,847,847,847,847,4800
|
|
20230627,103000,405347462,847,848,848,847,478
|
|
20230627,102900,404942586,846,846,846,846,1000
|
|
20230627,102800,404096586,846,851,851,846,9048
|
|
20230627,102700,396419253,850,850,850,850,5500
|
|
20230627,102600,391744253,852,852,852,852,0
|
|
20230627,102500,391744253,852,852,852,851,2529
|
|
20230627,102400,389589546,851,851,851,851,0
|
|
20230627,102300,389589546,851,850,852,850,4738
|
|
20230627,102200,385552885,850,850,850,848,530
|
|
20230627,102100,385103044,848,848,848,848,0
|
|
20230627,102000,385103044,848,848,848,848,100
|
|
20230627,101900,385018244,852,852,852,852,50
|
|
20230627,101800,384975644,852,852,852,852,201
|
|
20230627,101700,384804392,848,848,848,848,1
|
|
20230627,101600,384803544,852,850,852,848,1896
|
|
20230627,101500,383195580,850,849,851,849,5788
|
|
20230627,101400,378275919,847,847,847,847,3049
|
|
20230627,101300,375693416,847,849,849,847,10000
|
|
20230627,101200,367214630,850,849,850,849,400
|
|
20230627,101100,366874930,849,849,849,849,14
|
|
20230627,101000,366863044,849,849,849,849,14
|
|
20230627,100900,366851158,850,850,850,850,5
|
|
20230627,100800,366846908,850,851,851,850,101
|
|
20230627,100700,366760958,851,850,851,848,5746
|
|
20230627,100600,361882433,852,852,852,852,121
|
|
20230627,100500,361779341,850,850,850,850,992
|
|
20230627,100400,360936141,852,850,852,850,504
|
|
20230627,100300,360507736,849,850,850,849,1202
|
|
20230627,100200,359486806,852,851,852,851,4
|
|
20230627,100100,359483399,851,851,851,851,15
|
|
20230627,100000,359470634,850,852,852,850,1711
|
|
20230627,095900,358016282,850,851,851,850,1299
|
|
20230627,095800,356911632,851,851,851,851,8109
|
|
20230627,095700,350010873,852,852,852,852,11
|
|
20230627,095600,350001501,852,850,852,850,1083
|
|
20230627,095500,349080058,851,851,851,851,111
|
|
20230627,095400,348985597,853,853,854,853,548
|
|
20230627,095300,348518109,853,851,853,850,2948
|
|
20230627,095200,346008595,851,851,851,851,11
|
|
20230627,095100,345999234,851,849,851,848,1276
|
|
20230627,095000,344915978,851,851,851,850,528
|
|
20230627,094900,344466651,851,851,851,850,28
|
|
20230627,094800,344442843,847,849,850,847,2715
|
|
20230627,094700,342137704,846,849,850,846,12922
|
|
20230627,094600,331194768,849,848,849,847,3529
|
|
20230627,094500,328199259,847,847,848,847,4640
|
|
20230627,094400,324268581,847,847,847,845,5981
|
|
20230627,094300,319209451,847,846,847,846,506
|
|
20230627,094200,318781374,847,845,847,845,3107
|
|
20230627,094100,316154994,846,846,846,845,913
|
|
20230627,094000,315382642,845,846,846,845,1170
|
|
20230627,093900,314393322,848,848,848,848,12
|
|
20230627,093800,314383146,846,846,846,846,1044
|
|
20230627,093700,313499922,849,850,850,845,2169
|
|
20230627,093600,311663277,850,849,850,849,27
|
|
20230627,093500,311640331,849,848,851,848,1658
|
|
20230627,093400,310231749,848,845,849,842,2375
|
|
20230627,093300,308220551,845,841,845,841,501
|
|
20230627,093200,307799206,846,842,846,840,8024
|
|
20230627,093100,301032946,840,843,843,840,9519
|
|
20230627,093000,293036263,842,841,844,840,9321
|
|
20230627,092900,285196197,842,842,842,841,8469
|
|
20230627,092800,278073398,845,843,845,842,4291
|
|
20230627,092700,274459483,843,843,844,843,150
|
|
20230627,092600,274333023,843,844,844,842,2594
|
|
20230627,092500,272148227,844,845,845,844,3441
|
|
20230627,092400,269243963,845,842,845,842,3100
|
|
20230627,092300,266624606,842,842,842,841,598
|
|
20230627,092200,266121096,841,844,844,841,5222
|
|
20230627,092100,261728391,841,844,845,841,37571
|
|
20230627,092000,230079791,844,844,844,844,0
|
|
20230627,091900,230079791,844,844,844,844,1412
|
|
20230627,091800,228888063,844,844,844,844,4020
|
|
20230627,091700,225495183,843,843,843,843,403
|
|
20230627,091600,225155454,843,844,844,843,13354
|
|
20230627,091500,213894960,844,846,846,844,3603
|
|
20230627,091400,210852737,846,847,847,845,4586
|
|
20230627,091300,206976578,847,847,847,846,1044
|
|
20230627,091200,206092810,847,846,847,844,8034
|
|
20230627,091100,199304151,846,848,848,846,3134
|
|
20230627,091000,196648914,848,848,848,848,116
|
|
20230627,090900,196550546,848,847,848,845,301
|
|
20230627,090800,196295501,846,845,846,844,12659
|
|
20230627,090700,185588677,845,848,848,844,7696
|
|
20230627,090600,179085552,846,846,846,845,18650
|
|
20230627,090500,163316648,846,846,851,846,22639
|
|
20230627,090400,144117166,845,849,849,845,8349
|
|
20230627,090300,137061004,848,849,850,845,22888
|
|
20230627,090200,117703231,846,849,850,845,6068
|
|
20230627,090100,112561092,850,850,851,845,15426
|
|
20230627,090000,99518106,846,844,855,844,117717
|