612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190900,1022335730,855,855,855,855,19247
|
|
20230629,190800,1022335730,855,855,855,855,0
|
|
20230629,190700,1022335730,855,855,855,855,0
|
|
20230629,190600,1022335730,855,855,855,855,0
|
|
20230629,190500,1022335730,855,855,855,855,0
|
|
20230629,190400,1022335730,855,855,855,855,0
|
|
20230629,190300,1022335730,855,855,855,855,0
|
|
20230629,190200,1022335730,855,855,855,855,0
|
|
20230629,190100,1022335730,855,855,855,855,0
|
|
20230629,190000,1022335730,855,855,855,855,0
|
|
20230629,185900,1022335730,855,855,855,855,0
|
|
20230629,185800,1022335730,855,855,855,855,0
|
|
20230629,185700,1022335730,855,855,855,855,0
|
|
20230629,185600,1022335730,855,855,855,855,0
|
|
20230629,185500,1022335730,855,855,855,855,0
|
|
20230629,185400,1022335730,855,855,855,855,0
|
|
20230629,185300,1022335730,855,855,855,855,0
|
|
20230629,185200,1022335730,855,855,855,855,0
|
|
20230629,185100,1022335730,855,855,855,855,0
|
|
20230629,185000,1022335730,855,855,855,855,0
|
|
20230629,184900,1022335730,855,855,855,855,0
|
|
20230629,184800,1022335730,855,855,855,855,0
|
|
20230629,184700,1022335730,855,855,855,855,0
|
|
20230629,184600,1022335730,855,855,855,855,0
|
|
20230629,184500,1022335730,855,855,855,855,0
|
|
20230629,184400,1022335730,855,855,855,855,0
|
|
20230629,184300,1022335730,855,855,855,855,0
|
|
20230629,184200,1022335730,855,855,855,855,0
|
|
20230629,184100,1022335730,855,855,855,855,0
|
|
20230629,184000,1022335730,855,855,855,855,0
|
|
20230629,183900,1022335730,855,855,855,855,19247
|
|
20230629,183800,1022335730,855,855,855,855,0
|
|
20230629,183700,1022335730,855,855,855,855,0
|
|
20230629,183600,1022335730,855,855,855,855,0
|
|
20230629,183500,1022335730,855,855,855,855,0
|
|
20230629,183400,1022335730,855,855,855,855,0
|
|
20230629,183300,1022335730,855,855,855,855,0
|
|
20230629,183200,1022335730,855,855,855,855,0
|
|
20230629,183100,1022335730,855,855,855,855,0
|
|
20230629,183000,1022335730,855,855,855,855,0
|
|
20230629,182900,1022335730,855,855,855,855,0
|
|
20230629,182800,1022335730,855,855,855,855,0
|
|
20230629,182700,1022335730,855,855,855,855,0
|
|
20230629,182600,1022335730,855,855,855,855,0
|
|
20230629,182500,1022335730,855,855,855,855,0
|
|
20230629,182400,1022335730,855,855,855,855,0
|
|
20230629,182300,1022335730,855,855,855,855,0
|
|
20230629,182200,1022335730,855,855,855,855,0
|
|
20230629,182100,1022335730,855,855,855,855,0
|
|
20230629,182000,1022335730,855,855,855,855,0
|
|
20230629,181900,1022335730,855,855,855,855,0
|
|
20230629,181800,1022335730,855,855,855,855,0
|
|
20230629,181700,1022335730,855,855,855,855,0
|
|
20230629,181600,1022335730,855,855,855,855,0
|
|
20230629,181500,1022335730,855,855,855,855,0
|
|
20230629,181400,1022335730,855,855,855,855,0
|
|
20230629,181300,1022335730,855,855,855,855,0
|
|
20230629,181200,1022335730,855,855,855,855,0
|
|
20230629,181100,1022335730,855,855,855,855,0
|
|
20230629,181000,1022335730,855,855,855,855,0
|
|
20230629,180900,1022335730,855,855,855,855,19247
|
|
20230629,180800,1022335730,855,855,855,855,0
|
|
20230629,180700,1022335730,855,855,855,855,0
|
|
20230629,180600,1022335730,855,855,855,855,0
|
|
20230629,180500,1022335730,855,855,855,855,0
|
|
20230629,180400,1022335730,855,855,855,855,0
|
|
20230629,180300,1022335730,855,855,855,855,0
|
|
20230629,180200,1022335730,855,855,855,855,0
|
|
20230629,180100,1022335730,855,855,855,855,0
|
|
20230629,180000,1022335730,855,855,855,855,0
|
|
20230629,175900,1022335730,855,855,855,855,0
|
|
20230629,175800,1022335730,855,855,855,855,0
|
|
20230629,175700,1022335730,855,855,855,855,0
|
|
20230629,175600,1022335730,855,855,855,855,0
|
|
20230629,175500,1022335730,855,855,855,855,0
|
|
20230629,175400,1022335730,855,855,855,855,0
|
|
20230629,175300,1022335730,855,855,855,855,0
|
|
20230629,175200,1022335730,855,855,855,855,0
|
|
20230629,175100,1022335730,855,855,855,855,0
|
|
20230629,175000,1022335730,855,855,855,855,0
|
|
20230629,174900,1022335730,855,855,855,855,0
|
|
20230629,174800,1022335730,855,855,855,855,0
|
|
20230629,174700,1022335730,855,855,855,855,0
|
|
20230629,174600,1022335730,855,855,855,855,0
|
|
20230629,174500,1022335730,855,855,855,855,0
|
|
20230629,174400,1022335730,855,855,855,855,0
|
|
20230629,174300,1022335730,855,855,855,855,0
|
|
20230629,174200,1022335730,855,855,855,855,0
|
|
20230629,174100,1022335730,855,855,855,855,0
|
|
20230629,174000,1022335730,855,855,855,855,0
|
|
20230629,173900,1022335730,855,855,855,855,19247
|
|
20230629,173800,1022335730,855,855,855,855,0
|
|
20230629,173700,1022335730,855,855,855,855,0
|
|
20230629,173600,1022335730,855,855,855,855,0
|
|
20230629,173500,1022335730,855,855,855,855,0
|
|
20230629,173400,1022335730,855,855,855,855,0
|
|
20230629,173300,1022335730,855,855,855,855,0
|
|
20230629,173200,1022335730,855,855,855,855,0
|
|
20230629,173100,1022335730,855,855,855,855,0
|
|
20230629,173000,1022335730,855,855,855,855,0
|
|
20230629,172900,1022335730,855,855,855,855,0
|
|
20230629,172800,1022335730,855,855,855,855,0
|
|
20230629,172700,1022335730,855,855,855,855,0
|
|
20230629,172600,1022335730,855,855,855,855,0
|
|
20230629,172500,1022335730,855,855,855,855,0
|
|
20230629,172400,1022335730,855,855,855,855,0
|
|
20230629,172300,1022335730,855,855,855,855,0
|
|
20230629,172200,1022335730,855,855,855,855,0
|
|
20230629,172100,1022335730,855,855,855,855,0
|
|
20230629,172000,1022335730,855,855,855,855,0
|
|
20230629,171900,1022335730,855,855,855,855,0
|
|
20230629,171800,1022335730,855,855,855,855,0
|
|
20230629,171700,1022335730,855,855,855,855,0
|
|
20230629,171600,1022335730,855,855,855,855,0
|
|
20230629,171500,1022335730,855,855,855,855,0
|
|
20230629,171400,1022335730,855,855,855,855,0
|
|
20230629,171300,1022335730,855,855,855,855,0
|
|
20230629,171200,1022335730,855,855,855,855,0
|
|
20230629,171100,1022335730,855,855,855,855,0
|
|
20230629,171000,1022335730,855,855,855,855,0
|
|
20230629,170900,1022335730,855,855,855,855,19247
|
|
20230629,170800,1022335730,855,855,855,855,0
|
|
20230629,170700,1022335730,855,855,855,855,0
|
|
20230629,170600,1022335730,855,855,855,855,0
|
|
20230629,170500,1022335730,855,855,855,855,0
|
|
20230629,170400,1022335730,855,855,855,855,0
|
|
20230629,170300,1022335730,855,855,855,855,0
|
|
20230629,170200,1022335730,855,855,855,855,0
|
|
20230629,170100,1022335730,855,855,855,855,0
|
|
20230629,170000,1022335730,855,855,855,855,0
|
|
20230629,165900,1022335730,855,855,855,855,0
|
|
20230629,165800,1022335730,855,855,855,855,0
|
|
20230629,165700,1022335730,855,855,855,855,0
|
|
20230629,165600,1022335730,855,855,855,855,0
|
|
20230629,165500,1022335730,855,855,855,855,0
|
|
20230629,165400,1022335730,855,855,855,855,0
|
|
20230629,165300,1022335730,855,855,855,855,0
|
|
20230629,165200,1022335730,855,855,855,855,0
|
|
20230629,165100,1022335730,855,855,855,855,0
|
|
20230629,165000,1022335730,855,855,855,855,0
|
|
20230629,164900,1022335730,855,855,855,855,0
|
|
20230629,164800,1022335730,855,855,855,855,0
|
|
20230629,164700,1022335730,855,855,855,855,0
|
|
20230629,164600,1022335730,855,855,855,855,0
|
|
20230629,164500,1022335730,855,855,855,855,0
|
|
20230629,164400,1022335730,855,855,855,855,0
|
|
20230629,164300,1022335730,855,855,855,855,0
|
|
20230629,164200,1022335730,855,855,855,855,0
|
|
20230629,164100,1022335730,855,855,855,855,0
|
|
20230629,164000,1022335730,855,855,855,855,0
|
|
20230629,163900,1022335730,855,855,855,855,19247
|
|
20230629,163800,1022335730,855,855,855,855,0
|
|
20230629,163700,1022335730,855,855,855,855,0
|
|
20230629,163600,1022335730,855,855,855,855,0
|
|
20230629,163500,1022335730,855,855,855,855,0
|
|
20230629,163400,1022335730,855,855,855,855,0
|
|
20230629,163300,1022335730,855,855,855,855,0
|
|
20230629,163200,1022335730,855,855,855,855,0
|
|
20230629,163100,1022335730,855,855,855,855,0
|
|
20230629,163000,1022335730,855,855,855,855,0
|
|
20230629,162900,1022335730,855,855,855,855,0
|
|
20230629,162800,1022335730,855,855,855,855,0
|
|
20230629,162700,1022335730,855,855,855,855,0
|
|
20230629,162600,1022335730,855,855,855,855,0
|
|
20230629,162500,1022335730,855,855,855,855,0
|
|
20230629,162400,1022335730,855,855,855,855,0
|
|
20230629,162300,1022335730,855,855,855,855,0
|
|
20230629,162200,1022335730,855,855,855,855,0
|
|
20230629,162100,1022335730,855,855,855,855,0
|
|
20230629,162000,1022335730,855,855,855,855,0
|
|
20230629,161900,1022335730,855,855,855,855,0
|
|
20230629,161800,1022335730,855,855,855,855,0
|
|
20230629,161700,1022335730,855,855,855,855,0
|
|
20230629,161600,1022335730,855,855,855,855,0
|
|
20230629,161500,1022335730,855,855,855,855,0
|
|
20230629,161400,1022335730,855,855,855,855,0
|
|
20230629,161300,1022335730,855,855,855,855,0
|
|
20230629,161200,1022335730,855,855,855,855,0
|
|
20230629,161100,1022335730,855,855,855,855,0
|
|
20230629,161000,1022335730,855,855,855,855,0
|
|
20230629,160900,1022335730,855,855,855,855,19247
|
|
20230629,160800,1022335730,855,855,855,855,0
|
|
20230629,160700,1022335730,855,855,855,855,0
|
|
20230629,160600,1022335730,855,855,855,855,0
|
|
20230629,160500,1022335730,855,855,855,855,0
|
|
20230629,160400,1022335730,855,855,855,855,0
|
|
20230629,160300,1022335730,855,855,855,855,0
|
|
20230629,160200,1022335730,855,855,855,855,0
|
|
20230629,160100,1022335730,855,855,855,855,0
|
|
20230629,160000,1022335730,855,855,855,855,0
|
|
20230629,155900,1022335730,855,855,855,855,0
|
|
20230629,155800,1022335730,855,855,855,855,0
|
|
20230629,155700,1022335730,855,855,855,855,0
|
|
20230629,155600,1022335730,855,855,855,855,0
|
|
20230629,155500,1022335730,855,855,855,855,0
|
|
20230629,155400,1022335730,855,855,855,855,0
|
|
20230629,155300,1022335730,855,855,855,855,0
|
|
20230629,155200,1022335730,855,855,855,855,0
|
|
20230629,155100,1022335730,855,855,855,855,0
|
|
20230629,155000,1022335730,855,855,855,855,0
|
|
20230629,154900,1022335730,855,855,855,855,0
|
|
20230629,154800,1022335730,855,855,855,855,0
|
|
20230629,154700,1022335730,855,855,855,855,0
|
|
20230629,154600,1022335730,855,855,855,855,0
|
|
20230629,154500,1022335730,855,855,855,855,0
|
|
20230629,154400,1022335730,855,855,855,855,0
|
|
20230629,154300,1022335730,855,855,855,855,0
|
|
20230629,154200,1022335730,855,855,855,855,0
|
|
20230629,154100,1022335730,855,855,855,855,0
|
|
20230629,154000,1022335730,855,855,855,855,0
|
|
20230629,153900,1022335730,855,855,855,855,19247
|
|
20230629,153800,1022335730,855,855,855,855,0
|
|
20230629,153700,1022335730,855,855,855,855,0
|
|
20230629,153600,1022335730,855,855,855,855,0
|
|
20230629,153500,1022335730,855,855,855,855,0
|
|
20230629,153400,1022335730,855,855,855,855,0
|
|
20230629,153300,1022335730,855,855,855,855,0
|
|
20230629,153200,1022335730,855,855,855,855,0
|
|
20230629,153100,1022335730,855,855,855,855,0
|
|
20230629,153000,1022335730,855,855,855,855,19247
|
|
20230629,152900,1005879545,858,858,858,858,0
|
|
20230629,152800,1005879545,858,858,858,858,0
|
|
20230629,152700,1005879545,858,858,858,858,0
|
|
20230629,152600,1005879545,858,858,858,858,0
|
|
20230629,152500,1005879545,858,858,858,858,0
|
|
20230629,152400,1005879545,858,858,858,858,0
|
|
20230629,152300,1005879545,858,858,858,858,0
|
|
20230629,152200,1005879545,858,858,858,858,0
|
|
20230629,152100,1005879545,858,858,858,858,0
|
|
20230629,152000,1005879545,858,858,858,858,0
|
|
20230629,151900,1005879545,858,856,858,855,3508
|
|
20230629,151800,1002876233,858,855,858,855,901
|
|
20230629,151700,1002103775,857,858,858,855,3937
|
|
20230629,151600,998732583,858,857,858,857,19380
|
|
20230629,151500,982111030,857,856,858,856,7616
|
|
20230629,151400,975587918,858,857,858,857,178
|
|
20230629,151300,975435345,856,856,858,856,1209
|
|
20230629,151200,974399441,858,857,858,857,3317
|
|
20230629,151100,971556771,856,856,856,856,1
|
|
20230629,151000,971555915,857,857,857,857,47
|
|
20230629,150900,971515636,857,857,857,857,2313
|
|
20230629,150800,969533395,857,858,858,857,2574
|
|
20230629,150700,967326981,858,859,859,858,1689
|
|
20230629,150600,965877164,859,861,861,859,115
|
|
20230629,150500,965778342,858,859,859,858,2100
|
|
20230629,150400,963976255,861,860,861,860,151
|
|
20230629,150300,963846394,860,860,860,859,66
|
|
20230629,150200,963789637,860,862,862,860,2510
|
|
20230629,150100,961631017,862,861,862,861,67
|
|
20230629,150000,961573303,862,862,862,862,0
|
|
20230629,145900,961573303,862,862,862,860,65
|
|
20230629,145800,961517371,862,862,862,862,21
|
|
20230629,145700,961499269,862,859,862,859,1604
|
|
20230629,145600,960120104,859,858,859,857,942
|
|
20230629,145500,959312257,857,859,859,857,2125
|
|
20230629,145400,957491075,858,858,859,858,103
|
|
20230629,145300,957402700,859,859,859,858,263
|
|
20230629,145200,957177033,858,858,858,858,6
|
|
20230629,145100,957171885,858,858,860,857,929
|
|
20230629,145000,956374797,859,858,860,858,292
|
|
20230629,144900,956123968,857,857,857,857,600
|
|
20230629,144800,955609768,856,858,858,856,251
|
|
20230629,144700,955394910,856,858,858,856,6925
|
|
20230629,144600,949467108,857,857,857,857,75
|
|
20230629,144500,949402833,857,858,859,857,3284
|
|
20230629,144400,946588412,859,859,859,859,4
|
|
20230629,144300,946584976,859,859,859,857,1503
|
|
20230629,144200,945296899,858,858,858,858,5
|
|
20230629,144100,945292609,859,857,859,857,594
|
|
20230629,144000,944783543,857,857,857,857,3433
|
|
20230629,143900,941841462,857,859,859,857,2262
|
|
20230629,143800,939902816,859,858,859,858,353
|
|
20230629,143700,939599669,857,857,857,857,111
|
|
20230629,143600,939504542,857,857,859,857,1021
|
|
20230629,143500,938629543,857,857,857,857,50
|
|
20230629,143400,938586693,859,859,859,859,0
|
|
20230629,143300,938586693,859,859,859,859,0
|
|
20230629,143200,938586693,859,858,859,858,1273
|
|
20230629,143100,937494458,857,858,859,857,11061
|
|
20230629,143000,928014776,858,858,858,858,25
|
|
20230629,142900,927993326,858,858,858,858,423
|
|
20230629,142800,927630392,858,859,859,858,6488
|
|
20230629,142700,922063583,860,860,860,860,1300
|
|
20230629,142600,920945583,860,858,860,858,2698
|
|
20230629,142500,918630685,858,858,858,858,14
|
|
20230629,142400,918618673,857,860,860,857,633
|
|
20230629,142300,918076171,860,860,860,860,1
|
|
20230629,142200,918075311,859,859,859,859,70
|
|
20230629,142100,918015181,859,859,859,859,1
|
|
20230629,142000,918014322,860,860,860,860,0
|
|
20230629,141900,918014322,860,857,860,857,106
|
|
20230629,141800,917923471,857,857,857,857,25
|
|
20230629,141700,917902046,857,857,857,857,34
|
|
20230629,141600,917872908,857,857,857,856,2275
|
|
20230629,141500,915925233,856,860,860,856,596
|
|
20230629,141400,915414953,860,860,860,860,0
|
|
20230629,141300,915414953,860,860,860,860,50
|
|
20230629,141200,915371953,861,857,861,856,760
|
|
20230629,141100,914721115,857,857,857,856,539
|
|
20230629,141000,914259677,856,856,856,856,3135
|
|
20230629,140900,911576117,863,857,863,857,1220
|
|
20230629,140800,910526297,858,855,858,855,625
|
|
20230629,140700,909991914,855,855,855,855,2019
|
|
20230629,140600,908265669,855,856,856,855,5592
|
|
20230629,140500,903484508,855,856,856,855,4379
|
|
20230629,140400,899737161,856,857,857,856,3084
|
|
20230629,140300,897096207,857,857,857,857,55
|
|
20230629,140200,897049072,857,857,857,857,0
|
|
20230629,140100,897049072,857,856,857,856,439
|
|
20230629,140000,896673284,857,856,857,856,223
|
|
20230629,135900,896482395,857,856,857,856,351
|
|
20230629,135800,896181699,856,856,856,856,123
|
|
20230629,135700,896076411,856,856,856,856,300
|
|
20230629,135600,895819611,859,859,859,859,0
|
|
20230629,135500,895819611,859,859,859,859,0
|
|
20230629,135400,895819611,859,858,859,858,609
|
|
20230629,135300,895296580,859,857,859,855,3604
|
|
20230629,135200,892211977,859,859,859,857,1855
|
|
20230629,135100,890621068,858,859,859,858,53
|
|
20230629,135000,890575591,859,859,859,859,9
|
|
20230629,134900,890567860,858,859,859,858,8552
|
|
20230629,134800,883230164,859,859,861,859,27
|
|
20230629,134700,883206961,859,859,861,859,677
|
|
20230629,134600,882625414,860,860,860,859,1391
|
|
20230629,134500,881429934,861,861,861,861,2
|
|
20230629,134400,881428212,859,859,859,859,1
|
|
20230629,134300,881427353,861,859,861,859,513
|
|
20230629,134200,880986678,859,859,859,859,0
|
|
20230629,134100,880986678,859,861,861,859,21
|
|
20230629,134000,880968637,860,860,860,860,15
|
|
20230629,133900,880955737,861,861,861,861,0
|
|
20230629,133800,880955737,861,861,861,861,100
|
|
20230629,133700,880869637,861,859,861,859,1451
|
|
20230629,133600,879623226,859,859,859,859,6627
|
|
20230629,133500,873930633,860,860,860,860,106
|
|
20230629,133400,873839473,861,862,862,861,104
|
|
20230629,133300,873749829,860,860,860,860,0
|
|
20230629,133200,873749829,860,860,860,860,29
|
|
20230629,133100,873724889,860,860,860,860,487
|
|
20230629,133000,873306069,860,860,860,860,0
|
|
20230629,132900,873306069,860,861,861,860,4410
|
|
20230629,132800,869510012,862,862,862,862,0
|
|
20230629,132700,869510012,862,862,862,862,100
|
|
20230629,132600,869423812,862,862,862,859,1117
|
|
20230629,132500,868464300,859,862,862,859,5
|
|
20230629,132400,868460002,860,860,860,860,1686
|
|
20230629,132300,867010042,863,863,863,863,0
|
|
20230629,132200,867010042,863,863,863,863,6
|
|
20230629,132100,867004864,863,863,863,863,1380
|
|
20230629,132000,865813924,860,862,863,860,152
|
|
20230629,131900,865683168,863,861,863,861,404
|
|
20230629,131800,865335316,863,861,863,861,1300
|
|
20230629,131700,864216014,863,863,863,863,12
|
|
20230629,131600,864205658,863,863,863,861,1306
|
|
20230629,131500,863080889,863,863,863,863,808
|
|
20230629,131400,862383585,863,862,863,862,56
|
|
20230629,131300,862335310,863,861,863,861,251
|
|
20230629,131200,862119195,861,861,861,860,1400
|
|
20230629,131100,860914785,863,863,863,863,0
|
|
20230629,131000,860914785,863,863,863,863,3
|
|
20230629,130900,860912196,862,862,862,862,2101
|
|
20230629,130800,859101134,861,860,861,860,106
|
|
20230629,130700,859009898,861,861,861,859,2189
|
|
20230629,130600,857125173,859,859,861,859,1708
|
|
20230629,130500,855657999,859,859,862,859,8851
|
|
20230629,130400,848053987,862,859,862,859,1525
|
|
20230629,130300,846743822,860,862,862,860,2588
|
|
20230629,130200,844517966,863,860,863,860,3025
|
|
20230629,130100,841916463,860,862,862,860,104
|
|
20230629,130000,841826895,862,863,863,862,33
|
|
20230629,125900,841798447,863,860,863,860,3024
|
|
20230629,125800,839188747,860,857,860,857,108
|
|
20230629,125700,839096184,855,855,855,855,0
|
|
20230629,125600,839096184,855,855,855,855,893
|
|
20230629,125500,838332669,857,857,857,857,0
|
|
20230629,125400,838332669,857,857,857,857,1
|
|
20230629,125300,838331812,857,857,857,857,1
|
|
20230629,125200,838330955,857,854,857,854,9194
|
|
20230629,125100,830479273,855,856,856,854,5677
|
|
20230629,125000,825625857,855,857,857,855,2761
|
|
20230629,124900,823263438,857,857,857,857,599
|
|
20230629,124800,822750095,857,857,857,856,540
|
|
20230629,124700,822287815,856,857,857,856,2937
|
|
20230629,124600,819773602,857,857,857,857,20
|
|
20230629,124500,819756462,857,857,857,857,600
|
|
20230629,124400,819242262,857,857,857,857,18
|
|
20230629,124300,819226836,856,857,857,856,6
|
|
20230629,124200,819221699,857,857,857,857,10
|
|
20230629,124100,819213129,856,857,857,856,121
|
|
20230629,124000,819109532,857,858,858,857,1894
|
|
20230629,123900,817486354,858,858,858,858,501
|
|
20230629,123800,817056496,857,858,858,857,6181
|
|
20230629,123700,811756370,858,858,858,858,0
|
|
20230629,123600,811756370,858,858,858,858,4
|
|
20230629,123500,811752938,858,858,858,858,0
|
|
20230629,123400,811752938,858,858,858,858,10
|
|
20230629,123300,811744358,857,857,857,857,90
|
|
20230629,123200,811667228,856,860,860,856,3503
|
|
20230629,123100,808668138,861,861,861,861,0
|
|
20230629,123000,808668138,861,861,861,861,84
|
|
20230629,122900,808595814,862,856,862,856,43045
|
|
20230629,122800,771749288,856,856,856,855,11452
|
|
20230629,122700,761950672,856,856,856,856,7170
|
|
20230629,122600,755813152,856,856,856,855,2168
|
|
20230629,122500,753957912,856,855,856,855,4303
|
|
20230629,122400,750274851,856,856,856,856,139
|
|
20230629,122300,750155867,856,856,856,856,3498
|
|
20230629,122200,747161579,856,856,856,855,827
|
|
20230629,122100,746453993,855,855,855,855,423
|
|
20230629,122000,746092328,855,856,856,855,5854
|
|
20230629,121900,741084259,859,856,859,856,7
|
|
20230629,121800,741078264,861,858,861,856,6002
|
|
20230629,121700,735937494,861,863,864,859,1433
|
|
20230629,121600,734700669,864,859,864,859,800
|
|
20230629,121500,734010964,859,858,859,857,3291
|
|
20230629,121400,731186265,859,859,859,859,0
|
|
20230629,121300,731186265,859,858,859,858,527
|
|
20230629,121200,730734091,859,860,860,859,614
|
|
20230629,121100,730206265,860,860,860,860,213
|
|
20230629,121000,730023085,865,865,865,865,0
|
|
20230629,120900,730023085,865,859,865,859,118
|
|
20230629,120800,729921063,859,862,862,859,454
|
|
20230629,120700,729530843,860,860,860,860,641
|
|
20230629,120600,728979583,860,858,860,858,112
|
|
20230629,120500,728883379,858,858,858,857,4821
|
|
20230629,120400,724747961,858,858,858,858,4009
|
|
20230629,120300,721308239,859,859,859,859,349
|
|
20230629,120200,721008448,860,860,860,860,215
|
|
20230629,120100,720823548,860,861,861,860,402
|
|
20230629,120000,720477826,861,861,861,861,1731
|
|
20230629,115900,718987435,861,862,862,861,386
|
|
20230629,115800,718655003,862,862,862,862,2041
|
|
20230629,115700,716895661,866,866,866,866,0
|
|
20230629,115600,716895661,866,866,866,866,2
|
|
20230629,115500,716893929,863,868,868,863,345
|
|
20230629,115400,716596174,868,866,868,866,1690
|
|
20230629,115300,715130356,864,864,864,864,20
|
|
20230629,115200,715113076,864,864,864,863,1408
|
|
20230629,115100,713896722,867,866,867,863,2711
|
|
20230629,115000,711554433,866,866,866,866,1
|
|
20230629,114900,711553567,864,864,864,864,10
|
|
20230629,114800,711544927,864,863,864,863,445
|
|
20230629,114700,711160602,869,869,869,869,0
|
|
20230629,114600,711160602,869,860,869,860,2825
|
|
20230629,114500,708723416,864,862,864,862,20004
|
|
20230629,114400,691459971,863,860,863,859,257
|
|
20230629,114300,691238942,860,859,860,859,51
|
|
20230629,114200,691195108,860,858,860,858,102
|
|
20230629,114100,691107511,859,860,860,858,612
|
|
20230629,114000,690581751,860,859,860,859,6
|
|
20230629,113900,690576595,860,858,860,858,106
|
|
20230629,113800,690485549,860,860,860,860,2
|
|
20230629,113700,690483829,859,860,860,859,340
|
|
20230629,113600,690191742,860,859,860,859,106
|
|
20230629,113500,690100682,859,858,860,858,437
|
|
20230629,113400,689725447,859,859,859,859,0
|
|
20230629,113300,689725447,859,860,860,856,12
|
|
20230629,113200,689715132,860,860,860,860,7
|
|
20230629,113100,689709112,860,859,860,859,47
|
|
20230629,113000,689668738,860,860,860,860,0
|
|
20230629,112900,689668738,860,860,860,860,0
|
|
20230629,112800,689668738,860,856,860,856,1263
|
|
20230629,112700,688587606,856,858,860,856,11252
|
|
20230629,112600,678954063,857,859,859,857,2888
|
|
20230629,112500,676477824,857,857,857,857,3689
|
|
20230629,112400,673316351,857,857,857,857,25
|
|
20230629,112300,673294926,857,857,857,857,199
|
|
20230629,112200,673124383,858,859,859,856,4475
|
|
20230629,112100,669291432,855,856,856,855,3258
|
|
20230629,112000,666505594,856,856,856,856,200
|
|
20230629,111900,666334394,855,856,856,855,3897
|
|
20230629,111800,662999062,855,856,860,854,4525
|
|
20230629,111700,659129955,856,857,857,856,5660
|
|
20230629,111600,654282493,857,859,859,857,2711
|
|
20230629,111500,651956966,859,859,859,859,10960
|
|
20230629,111400,642542326,860,860,861,860,30491
|
|
20230629,111300,616320064,860,861,861,860,746
|
|
20230629,111200,615678475,861,861,861,861,24667
|
|
20230629,111100,594440188,861,861,861,861,387
|
|
20230629,111000,594106981,861,861,861,861,1150
|
|
20230629,110900,593116831,861,862,864,861,352
|
|
20230629,110800,592813406,862,863,863,862,3027
|
|
20230629,110700,590204110,864,864,864,864,1
|
|
20230629,110600,590203246,861,861,861,861,0
|
|
20230629,110500,590203246,861,862,862,861,1536
|
|
20230629,110400,588880175,862,862,862,862,776
|
|
20230629,110300,588211263,862,867,867,862,1576
|
|
20230629,110200,586849871,867,867,867,867,3
|
|
20230629,110100,586847270,868,863,868,863,1280
|
|
20230629,110000,585742594,863,867,868,863,9090
|
|
20230629,105900,577897852,868,865,869,865,6
|
|
20230629,105800,577892644,862,865,865,862,2034
|
|
20230629,105700,576135695,870,866,870,866,64
|
|
20230629,105600,576080055,866,866,866,866,148
|
|
20230629,105500,575951887,866,866,866,866,87
|
|
20230629,105400,575876545,866,866,866,866,4
|
|
20230629,105300,575873081,866,866,866,866,9
|
|
20230629,105200,575865287,866,863,866,862,47
|
|
20230629,105100,575824764,862,866,866,862,13502
|
|
20230629,105000,564175804,866,862,866,862,12214
|
|
20230629,104900,553647328,862,862,862,862,117
|
|
20230629,104800,553546474,862,867,867,862,1787
|
|
20230629,104700,552005956,863,863,863,863,0
|
|
20230629,104600,552005956,863,863,863,863,1075
|
|
20230629,104500,551078231,864,865,865,864,7064
|
|
20230629,104400,544969052,866,866,866,865,6370
|
|
20230629,104300,539453187,871,871,871,871,0
|
|
20230629,104200,539453187,871,871,871,871,0
|
|
20230629,104100,539453187,871,870,871,870,231
|
|
20230629,104000,539252214,870,870,870,870,1
|
|
20230629,103900,539251344,870,872,872,865,900
|
|
20230629,103800,538472585,872,873,873,872,3
|
|
20230629,103700,538469968,869,870,875,869,2039
|
|
20230629,103600,536693916,870,866,870,865,36
|
|
20230629,103500,536662743,870,869,870,865,389
|
|
20230629,103400,536324757,863,869,870,863,4090
|
|
20230629,103300,532790422,866,865,867,865,1323
|
|
20230629,103200,531645082,865,865,865,864,1384
|
|
20230629,103100,530447923,865,866,866,865,2
|
|
20230629,103000,530446192,861,861,861,861,0
|
|
20230629,102900,530446192,861,861,861,861,57
|
|
20230629,102800,530397115,867,862,867,861,4026
|
|
20230629,102700,526928529,862,862,863,860,24790
|
|
20230629,102600,505590233,862,863,863,861,18832
|
|
20230629,102500,489351049,864,862,865,862,1669
|
|
20230629,102400,487909191,863,863,864,863,6326
|
|
20230629,102300,482449233,863,865,865,863,14114
|
|
20230629,102200,470262334,865,866,866,865,6245
|
|
20230629,102100,464860199,865,866,866,865,1583
|
|
20230629,102000,463490635,865,866,866,865,15913
|
|
20230629,101900,449721975,867,868,868,866,16795
|
|
20230629,101800,435164074,868,868,868,868,5
|
|
20230629,101700,435159734,868,867,868,867,3910
|
|
20230629,101600,431769665,866,869,869,866,27507
|
|
20230629,101500,407907687,869,872,872,869,5309
|
|
20230629,101400,403294163,869,870,870,869,2757
|
|
20230629,101300,400896773,872,869,872,869,592
|
|
20230629,101200,400382121,869,870,870,869,2636
|
|
20230629,101100,398090847,872,872,872,872,1
|
|
20230629,101000,398089975,873,873,873,869,3278
|
|
20230629,100900,395238043,873,871,873,871,140
|
|
20230629,100800,395115903,873,870,873,870,998
|
|
20230629,100700,394247340,874,871,874,870,860
|
|
20230629,100600,393498345,874,871,874,871,616
|
|
20230629,100500,392961670,874,870,875,870,12619
|
|
20230629,100400,381978550,872,872,872,869,1015
|
|
20230629,100300,381095495,870,872,872,869,1084
|
|
20230629,100200,380152350,872,872,872,872,275
|
|
20230629,100100,379912550,869,873,873,869,4876
|
|
20230629,100000,375672426,870,870,870,870,1180
|
|
20230629,095900,374645826,871,874,874,871,612
|
|
20230629,095800,374112670,870,874,874,869,14912
|
|
20230629,095700,361144795,875,874,875,870,20978
|
|
20230629,095600,342862934,876,876,876,876,0
|
|
20230629,095500,342862934,876,876,877,875,395
|
|
20230629,095400,342516934,875,875,875,875,302
|
|
20230629,095300,342252684,875,874,875,873,1302
|
|
20230629,095200,341116004,877,876,877,875,2640
|
|
20230629,095100,338801601,876,876,876,876,0
|
|
20230629,095000,338801601,876,874,876,872,7257
|
|
20230629,094900,332462207,875,876,877,873,218
|
|
20230629,094800,332271555,876,877,877,874,1023
|
|
20230629,094700,331377409,876,877,877,874,583
|
|
20230629,094600,330867849,878,876,878,873,2268
|
|
20230629,094500,328887869,878,878,878,876,391
|
|
20230629,094400,328544581,878,878,878,878,0
|
|
20230629,094300,328544581,878,872,878,872,504
|
|
20230629,094200,328105069,878,874,878,872,12204
|
|
20230629,094100,317451822,879,879,879,879,2275
|
|
20230629,094000,315452097,881,880,882,880,1106
|
|
20230629,093900,314477905,880,876,880,872,1009
|
|
20230629,093800,313596475,880,879,881,879,2096
|
|
20230629,093700,311753083,879,877,879,877,5293
|
|
20230629,093600,307109926,877,877,877,877,45
|
|
20230629,093500,307070461,877,874,877,871,9410
|
|
20230629,093400,298865600,874,874,874,871,1361
|
|
20230629,093300,297678737,874,877,877,874,862
|
|
20230629,093200,296925286,874,874,877,874,124
|
|
20230629,093100,296816904,876,871,877,871,653
|
|
20230629,093000,296246699,874,876,876,872,3236
|
|
20230629,092900,293423274,873,879,879,873,11193
|
|
20230629,092800,283636324,874,879,880,874,506
|
|
20230629,092700,283193205,879,878,879,875,2088
|
|
20230629,092600,281362841,879,877,879,874,7059
|
|
20230629,092500,275164408,877,874,890,874,23629
|
|
20230629,092400,254374710,875,873,875,873,3050
|
|
20230629,092300,251709612,875,876,876,875,941
|
|
20230629,092200,250885316,876,870,876,869,235
|
|
20230629,092100,250680938,870,868,871,868,21650
|
|
20230629,092000,231839045,869,869,870,869,3973
|
|
20230629,091900,228386507,869,870,871,869,1660
|
|
20230629,091800,226942163,871,868,875,867,10604
|
|
20230629,091700,217732913,868,873,873,868,10435
|
|
20230629,091600,208660814,873,875,877,873,9827
|
|
20230629,091500,200076323,875,876,877,875,7681
|
|
20230629,091400,193354914,876,877,877,876,4060
|
|
20230629,091300,189798295,876,876,877,876,6214
|
|
20230629,091200,184354816,876,877,877,876,3253
|
|
20230629,091100,181504626,876,884,884,876,15149
|
|
20230629,091000,168208368,884,884,888,879,3375
|
|
20230629,090900,165223972,885,878,885,877,10974
|
|
20230629,090800,155547632,877,876,877,876,6053
|
|
20230629,090700,150239534,876,878,878,875,14279
|
|
20230629,090600,137727528,878,876,878,876,1256
|
|
20230629,090500,136625518,878,875,883,874,9804
|
|
20230629,090400,128001001,874,870,874,869,10206
|
|
20230629,090300,119101648,869,866,869,866,8845
|
|
20230629,090200,111429389,869,870,870,866,34934
|
|
20230629,090100,81104193,870,873,877,870,14546
|
|
20230629,090000,68415032,873,875,875,862,76373
|