669 lines
29 KiB
CSV
669 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,202704677,701,701,701,701,29754
|
|
20230623,200500,202704677,701,701,701,701,0
|
|
20230623,200400,202704677,701,701,701,701,0
|
|
20230623,200300,202704677,701,701,701,701,0
|
|
20230623,200200,202704677,701,701,701,701,0
|
|
20230623,200100,202704677,701,701,701,701,0
|
|
20230623,200000,202704677,701,701,701,701,0
|
|
20230623,195900,202704677,701,701,701,701,0
|
|
20230623,195800,202704677,701,701,701,701,0
|
|
20230623,195700,202704677,701,701,701,701,0
|
|
20230623,195600,202704677,701,701,701,701,0
|
|
20230623,195500,202704677,701,701,701,701,0
|
|
20230623,195400,202704677,701,701,701,701,0
|
|
20230623,195300,202704677,701,701,701,701,0
|
|
20230623,195200,202704677,701,701,701,701,0
|
|
20230623,195100,202704677,701,701,701,701,0
|
|
20230623,195000,202704677,701,701,701,701,0
|
|
20230623,194900,202704677,701,701,701,701,0
|
|
20230623,194800,202704677,701,701,701,701,0
|
|
20230623,194700,202704677,701,701,701,701,0
|
|
20230623,194600,202704677,701,701,701,701,0
|
|
20230623,194500,202704677,701,701,701,701,0
|
|
20230623,194400,202704677,701,701,701,701,0
|
|
20230623,194300,202704677,701,701,701,701,0
|
|
20230623,194200,202704677,701,701,701,701,0
|
|
20230623,194100,202704677,701,701,701,701,0
|
|
20230623,194000,202704677,701,701,701,701,0
|
|
20230623,193900,202704677,701,701,701,701,0
|
|
20230623,193800,202704677,701,701,701,701,0
|
|
20230623,193700,202704677,701,701,701,701,0
|
|
20230623,193600,202704677,701,701,701,701,29754
|
|
20230623,193500,202704677,701,701,701,701,0
|
|
20230623,193400,202704677,701,701,701,701,0
|
|
20230623,193300,202704677,701,701,701,701,0
|
|
20230623,193200,202704677,701,701,701,701,0
|
|
20230623,193100,202704677,701,701,701,701,0
|
|
20230623,193000,202704677,701,701,701,701,0
|
|
20230623,192900,202704677,701,701,701,701,0
|
|
20230623,192800,202704677,701,701,701,701,0
|
|
20230623,192700,202704677,701,701,701,701,0
|
|
20230623,192600,202704677,701,701,701,701,0
|
|
20230623,192500,202704677,701,701,701,701,0
|
|
20230623,192400,202704677,701,701,701,701,0
|
|
20230623,192300,202704677,701,701,701,701,0
|
|
20230623,192200,202704677,701,701,701,701,0
|
|
20230623,192100,202704677,701,701,701,701,0
|
|
20230623,192000,202704677,701,701,701,701,0
|
|
20230623,191900,202704677,701,701,701,701,0
|
|
20230623,191800,202704677,701,701,701,701,0
|
|
20230623,191700,202704677,701,701,701,701,0
|
|
20230623,191600,202704677,701,701,701,701,0
|
|
20230623,191500,202704677,701,701,701,701,0
|
|
20230623,191400,202704677,701,701,701,701,0
|
|
20230623,191300,202704677,701,701,701,701,0
|
|
20230623,191200,202704677,701,701,701,701,0
|
|
20230623,191100,202704677,701,701,701,701,0
|
|
20230623,191000,202704677,701,701,701,701,0
|
|
20230623,190900,202704677,701,701,701,701,0
|
|
20230623,190800,202704677,701,701,701,701,0
|
|
20230623,190700,202704677,701,701,701,701,0
|
|
20230623,190600,202704677,701,701,701,701,29754
|
|
20230623,190500,202704677,701,701,701,701,0
|
|
20230623,190400,202704677,701,701,701,701,0
|
|
20230623,190300,202704677,701,701,701,701,0
|
|
20230623,190200,202704677,701,701,701,701,0
|
|
20230623,190100,202704677,701,701,701,701,0
|
|
20230623,190000,202704677,701,701,701,701,0
|
|
20230623,185900,202704677,701,701,701,701,0
|
|
20230623,185800,202704677,701,701,701,701,0
|
|
20230623,185700,202704677,701,701,701,701,0
|
|
20230623,185600,202704677,701,701,701,701,0
|
|
20230623,185500,202704677,701,701,701,701,0
|
|
20230623,185400,202704677,701,701,701,701,0
|
|
20230623,185300,202704677,701,701,701,701,0
|
|
20230623,185200,202704677,701,701,701,701,0
|
|
20230623,185100,202704677,701,701,701,701,0
|
|
20230623,185000,202704677,701,701,701,701,0
|
|
20230623,184900,202704677,701,701,701,701,0
|
|
20230623,184800,202704677,701,701,701,701,0
|
|
20230623,184700,202704677,701,701,701,701,0
|
|
20230623,184600,202704677,701,701,701,701,0
|
|
20230623,184500,202704677,701,701,701,701,0
|
|
20230623,184400,202704677,701,701,701,701,0
|
|
20230623,184300,202704677,701,701,701,701,0
|
|
20230623,184200,202704677,701,701,701,701,0
|
|
20230623,184100,202704677,701,701,701,701,0
|
|
20230623,184000,202704677,701,701,701,701,0
|
|
20230623,183900,202704677,701,701,701,701,0
|
|
20230623,183800,202704677,701,701,701,701,0
|
|
20230623,183700,202704677,701,701,701,701,0
|
|
20230623,183600,202704677,701,701,701,701,29754
|
|
20230623,183500,202704677,701,701,701,701,0
|
|
20230623,183400,202704677,701,701,701,701,0
|
|
20230623,183300,202704677,701,701,701,701,0
|
|
20230623,183200,202704677,701,701,701,701,0
|
|
20230623,183100,202704677,701,701,701,701,0
|
|
20230623,183000,202704677,701,701,701,701,0
|
|
20230623,182900,202704677,701,701,701,701,0
|
|
20230623,182800,202704677,701,701,701,701,0
|
|
20230623,182700,202704677,701,701,701,701,0
|
|
20230623,182600,202704677,701,701,701,701,0
|
|
20230623,182500,202704677,701,701,701,701,0
|
|
20230623,182400,202704677,701,701,701,701,0
|
|
20230623,182300,202704677,701,701,701,701,0
|
|
20230623,182200,202704677,701,701,701,701,0
|
|
20230623,182100,202704677,701,701,701,701,0
|
|
20230623,182000,202704677,701,701,701,701,0
|
|
20230623,181900,202704677,701,701,701,701,0
|
|
20230623,181800,202704677,701,701,701,701,0
|
|
20230623,181700,202704677,701,701,701,701,0
|
|
20230623,181600,202704677,701,701,701,701,0
|
|
20230623,181500,202704677,701,701,701,701,0
|
|
20230623,181400,202704677,701,701,701,701,0
|
|
20230623,181300,202704677,701,701,701,701,0
|
|
20230623,181200,202704677,701,701,701,701,0
|
|
20230623,181100,202704677,701,701,701,701,0
|
|
20230623,181000,202704677,701,701,701,701,0
|
|
20230623,180900,202704677,701,701,701,701,0
|
|
20230623,180800,202704677,701,701,701,701,0
|
|
20230623,180700,202704677,701,701,701,701,0
|
|
20230623,180600,202704677,701,701,701,701,29754
|
|
20230623,180500,202704677,701,701,701,701,0
|
|
20230623,180400,202704677,701,701,701,701,0
|
|
20230623,180300,202704677,701,701,701,701,0
|
|
20230623,180200,202704677,701,701,701,701,0
|
|
20230623,180100,202704677,701,701,701,701,0
|
|
20230623,180000,202704677,701,701,701,701,0
|
|
20230623,175900,202704677,701,701,701,701,0
|
|
20230623,175800,202704677,701,701,701,701,0
|
|
20230623,175700,202704677,701,701,701,701,0
|
|
20230623,175600,202704677,701,701,701,701,0
|
|
20230623,175500,202704677,701,701,701,701,0
|
|
20230623,175400,202704677,701,701,701,701,0
|
|
20230623,175300,202704677,701,701,701,701,0
|
|
20230623,175200,202704677,701,701,701,701,0
|
|
20230623,175100,202704677,701,701,701,701,0
|
|
20230623,175000,202704677,701,701,701,701,0
|
|
20230623,174900,202704677,701,701,701,701,0
|
|
20230623,174800,202704677,701,701,701,701,0
|
|
20230623,174700,202704677,701,701,701,701,0
|
|
20230623,174600,202704677,701,701,701,701,0
|
|
20230623,174500,202704677,701,701,701,701,0
|
|
20230623,174400,202704677,701,701,701,701,0
|
|
20230623,174300,202704677,701,701,701,701,0
|
|
20230623,174200,202704677,701,701,701,701,0
|
|
20230623,174100,202704677,701,701,701,701,0
|
|
20230623,174000,202704677,701,701,701,701,0
|
|
20230623,173900,202704677,701,701,701,701,0
|
|
20230623,173800,202704677,701,701,701,701,0
|
|
20230623,173700,202704677,701,701,701,701,0
|
|
20230623,173600,202704677,701,701,701,701,29754
|
|
20230623,173500,202704677,701,701,701,701,0
|
|
20230623,173400,202704677,701,701,701,701,0
|
|
20230623,173300,202704677,701,701,701,701,0
|
|
20230623,173200,202704677,701,701,701,701,0
|
|
20230623,173100,202704677,701,701,701,701,0
|
|
20230623,173000,202704677,701,701,701,701,0
|
|
20230623,172900,202704677,701,701,701,701,0
|
|
20230623,172800,202704677,701,701,701,701,0
|
|
20230623,172700,202704677,701,701,701,701,0
|
|
20230623,172600,202704677,701,701,701,701,0
|
|
20230623,172500,202704677,701,701,701,701,0
|
|
20230623,172400,202704677,701,701,701,701,0
|
|
20230623,172300,202704677,701,701,701,701,0
|
|
20230623,172200,202704677,701,701,701,701,0
|
|
20230623,172100,202704677,701,701,701,701,0
|
|
20230623,172000,202704677,701,701,701,701,0
|
|
20230623,171900,202704677,701,701,701,701,0
|
|
20230623,171800,202704677,701,701,701,701,0
|
|
20230623,171700,202704677,701,701,701,701,0
|
|
20230623,171600,202704677,701,701,701,701,0
|
|
20230623,171500,202704677,701,701,701,701,0
|
|
20230623,171400,202704677,701,701,701,701,0
|
|
20230623,171300,202704677,701,701,701,701,0
|
|
20230623,171200,202704677,701,701,701,701,0
|
|
20230623,171100,202704677,701,701,701,701,0
|
|
20230623,171000,202704677,701,701,701,701,0
|
|
20230623,170900,202704677,701,701,701,701,0
|
|
20230623,170800,202704677,701,701,701,701,0
|
|
20230623,170700,202704677,701,701,701,701,0
|
|
20230623,170600,202704677,701,701,701,701,29754
|
|
20230623,170500,202704677,701,701,701,701,0
|
|
20230623,170400,202704677,701,701,701,701,0
|
|
20230623,170300,202704677,701,701,701,701,0
|
|
20230623,170200,202704677,701,701,701,701,0
|
|
20230623,170100,202704677,701,701,701,701,0
|
|
20230623,170000,202704677,701,701,701,701,0
|
|
20230623,165900,202704677,701,701,701,701,0
|
|
20230623,165800,202704677,701,701,701,701,0
|
|
20230623,165700,202704677,701,701,701,701,0
|
|
20230623,165600,202704677,701,701,701,701,0
|
|
20230623,165500,202704677,701,701,701,701,0
|
|
20230623,165400,202704677,701,701,701,701,0
|
|
20230623,165300,202704677,701,701,701,701,0
|
|
20230623,165200,202704677,701,701,701,701,0
|
|
20230623,165100,202704677,701,701,701,701,0
|
|
20230623,165000,202704677,701,701,701,701,0
|
|
20230623,164900,202704677,701,701,701,701,0
|
|
20230623,164800,202704677,701,701,701,701,0
|
|
20230623,164700,202704677,701,701,701,701,0
|
|
20230623,164600,202704677,701,701,701,701,0
|
|
20230623,164500,202704677,701,701,701,701,0
|
|
20230623,164400,202704677,701,701,701,701,0
|
|
20230623,164300,202704677,701,701,701,701,0
|
|
20230623,164200,202704677,701,701,701,701,0
|
|
20230623,164100,202704677,701,701,701,701,0
|
|
20230623,164000,202704677,701,701,701,701,0
|
|
20230623,163900,202704677,701,701,701,701,0
|
|
20230623,163800,202704677,701,701,701,701,0
|
|
20230623,163700,202704677,701,701,701,701,0
|
|
20230623,163600,202704677,701,701,701,701,29754
|
|
20230623,163500,202704677,701,701,701,701,0
|
|
20230623,163400,202704677,701,701,701,701,0
|
|
20230623,163300,202704677,701,701,701,701,0
|
|
20230623,163200,202704677,701,701,701,701,0
|
|
20230623,163100,202704677,701,701,701,701,0
|
|
20230623,163000,202704677,701,701,701,701,0
|
|
20230623,162900,202704677,701,701,701,701,0
|
|
20230623,162800,202704677,701,701,701,701,0
|
|
20230623,162700,202704677,701,701,701,701,0
|
|
20230623,162600,202704677,701,701,701,701,0
|
|
20230623,162500,202704677,701,701,701,701,0
|
|
20230623,162400,202704677,701,701,701,701,0
|
|
20230623,162300,202704677,701,701,701,701,0
|
|
20230623,162200,202704677,701,701,701,701,0
|
|
20230623,162100,202704677,701,701,701,701,0
|
|
20230623,162000,202704677,701,701,701,701,0
|
|
20230623,161900,202704677,701,701,701,701,0
|
|
20230623,161800,202704677,701,701,701,701,0
|
|
20230623,161700,202704677,701,701,701,701,0
|
|
20230623,161600,202704677,701,701,701,701,0
|
|
20230623,161500,202704677,701,701,701,701,0
|
|
20230623,161400,202704677,701,701,701,701,0
|
|
20230623,161300,202704677,701,701,701,701,0
|
|
20230623,161200,202704677,701,701,701,701,0
|
|
20230623,161100,202704677,701,701,701,701,0
|
|
20230623,161000,202704677,701,701,701,701,0
|
|
20230623,160900,202704677,701,701,701,701,0
|
|
20230623,160800,202704677,701,701,701,701,0
|
|
20230623,160700,202704677,701,701,701,701,0
|
|
20230623,160600,202704677,701,701,701,701,29754
|
|
20230623,160500,202704677,701,701,701,701,0
|
|
20230623,160400,202704677,701,701,701,701,0
|
|
20230623,160300,202704677,701,701,701,701,0
|
|
20230623,160200,202704677,701,701,701,701,0
|
|
20230623,160100,202704677,701,701,701,701,0
|
|
20230623,160000,202704677,701,701,701,701,0
|
|
20230623,155900,202704677,701,701,701,701,0
|
|
20230623,155800,202704677,701,701,701,701,0
|
|
20230623,155700,202704677,701,701,701,701,0
|
|
20230623,155600,202704677,701,701,701,701,0
|
|
20230623,155500,202704677,701,701,701,701,0
|
|
20230623,155400,202704677,701,701,701,701,0
|
|
20230623,155300,202704677,701,701,701,701,0
|
|
20230623,155200,202704677,701,701,701,701,0
|
|
20230623,155100,202704677,701,701,701,701,0
|
|
20230623,155000,202704677,701,701,701,701,0
|
|
20230623,154900,202704677,701,701,701,701,0
|
|
20230623,154800,202704677,701,701,701,701,0
|
|
20230623,154700,202704677,701,701,701,701,0
|
|
20230623,154600,202704677,701,701,701,701,0
|
|
20230623,154500,202704677,701,701,701,701,0
|
|
20230623,154400,202704677,701,701,701,701,0
|
|
20230623,154300,202704677,701,701,701,701,0
|
|
20230623,154200,202704677,701,701,701,701,0
|
|
20230623,154100,202704677,701,701,701,701,0
|
|
20230623,154000,202704677,701,701,701,701,0
|
|
20230623,153900,202704677,701,701,701,701,0
|
|
20230623,153800,202704677,701,701,701,701,0
|
|
20230623,153700,202704677,701,701,701,701,0
|
|
20230623,153600,202704677,701,701,701,701,29754
|
|
20230623,153500,202704677,701,701,701,701,0
|
|
20230623,153400,202704677,701,701,701,701,0
|
|
20230623,153300,202704677,701,701,701,701,0
|
|
20230623,153200,202704677,701,701,701,701,0
|
|
20230623,153100,202704677,701,701,701,701,0
|
|
20230623,153000,202704677,701,701,701,701,29754
|
|
20230623,152900,181847123,705,705,705,705,0
|
|
20230623,152800,181847123,705,705,705,705,0
|
|
20230623,152700,181847123,705,705,705,705,0
|
|
20230623,152600,181847123,705,705,705,705,0
|
|
20230623,152500,181847123,705,705,705,705,0
|
|
20230623,152400,181847123,705,705,705,705,0
|
|
20230623,152300,181847123,705,705,705,705,0
|
|
20230623,152200,181847123,705,705,705,705,0
|
|
20230623,152100,181847123,705,705,705,705,0
|
|
20230623,152000,181847123,705,705,705,705,0
|
|
20230623,151900,181847123,705,704,705,704,35
|
|
20230623,151800,181822482,704,705,705,704,949
|
|
20230623,151700,181154384,704,704,704,704,3
|
|
20230623,151600,181152272,704,704,704,704,358
|
|
20230623,151500,180900240,704,705,705,704,3
|
|
20230623,151400,180898126,705,705,705,705,40
|
|
20230623,151300,180869926,706,706,706,706,0
|
|
20230623,151200,180869926,706,706,706,706,1
|
|
20230623,151100,180869220,706,706,706,706,5
|
|
20230623,151000,180865690,706,705,706,704,1689
|
|
20230623,150900,179674815,705,705,705,705,1000
|
|
20230623,150800,178969815,705,705,705,705,0
|
|
20230623,150700,178969815,705,705,705,705,10
|
|
20230623,150600,178962765,706,706,706,706,1000
|
|
20230623,150500,178256765,706,702,706,702,444
|
|
20230623,150400,177945053,702,702,702,702,43
|
|
20230623,150300,177914867,702,701,702,701,404
|
|
20230623,150200,177631660,702,704,705,702,22849
|
|
20230623,150100,161565545,705,706,706,705,8952
|
|
20230623,150000,155252257,706,708,708,706,14202
|
|
20230623,145900,145212815,708,708,708,708,0
|
|
20230623,145800,145212815,708,708,708,708,1
|
|
20230623,145700,145212107,708,708,708,708,1
|
|
20230623,145600,145211399,708,708,708,708,1
|
|
20230623,145500,145210691,710,710,710,710,1
|
|
20230623,145400,145209981,707,707,707,707,0
|
|
20230623,145300,145209981,707,707,707,707,0
|
|
20230623,145200,145209981,707,707,707,707,0
|
|
20230623,145100,145209981,707,707,707,707,0
|
|
20230623,145000,145209981,707,707,707,707,0
|
|
20230623,144900,145209981,707,707,707,707,1
|
|
20230623,144800,145209274,707,709,709,707,4300
|
|
20230623,144700,142165804,710,710,710,710,0
|
|
20230623,144600,142165804,710,710,710,710,0
|
|
20230623,144500,142165804,710,710,710,710,0
|
|
20230623,144400,142165804,710,710,710,710,0
|
|
20230623,144300,142165804,710,710,710,710,0
|
|
20230623,144200,142165804,710,710,710,710,0
|
|
20230623,144100,142165804,710,710,710,710,0
|
|
20230623,144000,142165804,710,710,710,710,10
|
|
20230623,143900,142158704,710,709,710,709,851
|
|
20230623,143800,141555344,710,710,710,710,0
|
|
20230623,143700,141555344,710,710,710,710,2
|
|
20230623,143600,141553924,709,709,709,709,0
|
|
20230623,143500,141553924,709,709,709,709,500
|
|
20230623,143400,141199424,709,709,709,709,0
|
|
20230623,143300,141199424,709,709,709,709,0
|
|
20230623,143200,141199424,709,709,709,709,0
|
|
20230623,143100,141199424,709,709,709,709,0
|
|
20230623,143000,141199424,709,709,709,709,0
|
|
20230623,142900,141199424,709,709,709,709,0
|
|
20230623,142800,141199424,709,709,709,709,0
|
|
20230623,142700,141199424,709,709,709,709,0
|
|
20230623,142600,141199424,709,709,709,709,0
|
|
20230623,142500,141199424,709,709,709,709,0
|
|
20230623,142400,141199424,709,709,709,709,1
|
|
20230623,142300,141198715,709,709,709,709,0
|
|
20230623,142200,141198715,709,709,709,709,0
|
|
20230623,142100,141198715,709,709,709,709,2
|
|
20230623,142000,141197297,709,709,709,709,2
|
|
20230623,141900,141195879,709,709,709,709,72
|
|
20230623,141800,141144831,710,710,710,710,0
|
|
20230623,141700,141144831,710,710,710,710,0
|
|
20230623,141600,141144831,710,710,710,710,0
|
|
20230623,141500,141144831,710,710,710,710,0
|
|
20230623,141400,141144831,710,710,710,710,0
|
|
20230623,141300,141144831,710,710,710,710,0
|
|
20230623,141200,141144831,710,710,710,710,6
|
|
20230623,141100,141140571,709,709,709,709,0
|
|
20230623,141000,141140571,709,709,709,709,0
|
|
20230623,140900,141140571,709,709,709,709,0
|
|
20230623,140800,141140571,709,709,709,709,3
|
|
20230623,140700,141138444,709,709,709,709,0
|
|
20230623,140600,141138444,709,709,709,709,81
|
|
20230623,140500,141081015,709,709,709,709,184
|
|
20230623,140400,140950559,709,710,710,709,889
|
|
20230623,140300,140319400,710,710,710,710,142
|
|
20230623,140200,140218580,710,710,710,710,7
|
|
20230623,140100,140213610,710,710,710,710,0
|
|
20230623,140000,140213610,710,710,710,710,0
|
|
20230623,135900,140213610,710,710,710,710,0
|
|
20230623,135800,140213610,710,710,710,710,0
|
|
20230623,135700,140213610,710,710,710,710,0
|
|
20230623,135600,140213610,710,710,710,710,0
|
|
20230623,135500,140213610,710,710,710,710,0
|
|
20230623,135400,140213610,710,710,710,710,0
|
|
20230623,135300,140213610,710,710,710,710,0
|
|
20230623,135200,140213610,710,710,710,710,0
|
|
20230623,135100,140213610,710,710,710,710,0
|
|
20230623,135000,140213610,710,710,710,710,0
|
|
20230623,134900,140213610,710,710,710,710,0
|
|
20230623,134800,140213610,710,710,710,710,0
|
|
20230623,134700,140213610,710,710,710,710,7
|
|
20230623,134600,140208640,709,709,709,709,0
|
|
20230623,134500,140208640,709,709,709,709,0
|
|
20230623,134400,140208640,709,709,709,709,0
|
|
20230623,134300,140208640,709,709,709,709,8
|
|
20230623,134200,140202968,709,709,709,709,8
|
|
20230623,134100,140197296,709,709,709,709,222
|
|
20230623,134000,140039898,709,709,709,709,0
|
|
20230623,133900,140039898,709,709,709,709,0
|
|
20230623,133800,140039898,709,709,709,709,0
|
|
20230623,133700,140039898,709,709,709,709,0
|
|
20230623,133600,140039898,709,709,709,709,0
|
|
20230623,133500,140039898,709,709,709,709,0
|
|
20230623,133400,140039898,709,709,709,709,0
|
|
20230623,133300,140039898,709,709,709,709,0
|
|
20230623,133200,140039898,709,709,709,709,4
|
|
20230623,133100,140037062,709,709,709,709,0
|
|
20230623,133000,140037062,709,709,709,709,124
|
|
20230623,132900,139949146,709,709,709,709,0
|
|
20230623,132800,139949146,709,709,709,709,0
|
|
20230623,132700,139949146,709,709,709,709,0
|
|
20230623,132600,139949146,709,709,709,709,0
|
|
20230623,132500,139949146,709,709,709,709,0
|
|
20230623,132400,139949146,709,710,710,709,2810
|
|
20230623,132300,137956843,711,711,711,711,949
|
|
20230623,132200,137282104,711,711,711,711,46
|
|
20230623,132100,137249398,711,711,711,711,0
|
|
20230623,132000,137249398,711,711,711,711,0
|
|
20230623,131900,137249398,711,711,711,711,20
|
|
20230623,131800,137235178,711,711,711,711,0
|
|
20230623,131700,137235178,711,711,711,711,0
|
|
20230623,131600,137235178,711,711,711,711,0
|
|
20230623,131500,137235178,711,711,711,711,0
|
|
20230623,131400,137235178,711,711,711,711,0
|
|
20230623,131300,137235178,711,711,711,711,0
|
|
20230623,131200,137235178,711,711,711,711,0
|
|
20230623,131100,137235178,711,711,711,711,0
|
|
20230623,131000,137235178,711,711,711,711,0
|
|
20230623,130900,137235178,711,711,711,711,7
|
|
20230623,130800,137230201,712,711,712,711,51
|
|
20230623,130700,137193937,711,711,711,711,0
|
|
20230623,130600,137193937,711,711,711,711,0
|
|
20230623,130500,137193937,711,711,712,711,1405
|
|
20230623,130400,136193581,712,712,712,712,20
|
|
20230623,130300,136179341,712,712,712,712,30
|
|
20230623,130200,136157981,712,712,713,712,200
|
|
20230623,130100,136015523,713,713,713,712,3300
|
|
20230623,130000,133662650,713,713,713,713,10
|
|
20230623,125900,133655520,713,713,713,713,50
|
|
20230623,125800,133619870,708,708,708,708,0
|
|
20230623,125700,133619870,708,708,708,708,0
|
|
20230623,125600,133619870,708,708,708,708,0
|
|
20230623,125500,133619870,708,708,708,708,0
|
|
20230623,125400,133619870,708,708,708,708,0
|
|
20230623,125300,133619870,708,708,708,708,0
|
|
20230623,125200,133619870,708,708,708,708,0
|
|
20230623,125100,133619870,708,708,708,708,0
|
|
20230623,125000,133619870,708,708,708,708,0
|
|
20230623,124900,133619870,708,709,709,708,153
|
|
20230623,124800,133511530,708,708,708,708,0
|
|
20230623,124700,133511530,708,708,708,708,0
|
|
20230623,124600,133511530,708,708,708,708,1
|
|
20230623,124500,133510822,708,712,712,708,3000
|
|
20230623,124400,131382278,712,712,712,712,0
|
|
20230623,124300,131382278,712,712,712,712,0
|
|
20230623,124200,131382278,712,712,712,712,0
|
|
20230623,124100,131382278,712,712,712,712,0
|
|
20230623,124000,131382278,712,711,716,711,12637
|
|
20230623,123900,122346619,709,709,709,709,4012
|
|
20230623,123800,119502111,709,709,709,709,0
|
|
20230623,123700,119502111,709,709,709,709,0
|
|
20230623,123600,119502111,709,710,710,709,1527
|
|
20230623,123500,118418173,710,710,710,710,0
|
|
20230623,123400,118418173,710,710,710,710,1
|
|
20230623,123300,118417463,711,711,711,711,0
|
|
20230623,123200,118417463,711,711,711,711,205
|
|
20230623,123100,118271708,711,711,711,711,0
|
|
20230623,123000,118271708,711,711,711,711,0
|
|
20230623,122900,118271708,711,711,711,711,0
|
|
20230623,122800,118271708,711,711,711,711,0
|
|
20230623,122700,118271708,711,711,711,711,0
|
|
20230623,122600,118271708,711,711,711,711,0
|
|
20230623,122500,118271708,711,711,711,711,1
|
|
20230623,122400,118270997,711,710,711,710,2000
|
|
20230623,122300,116849186,710,710,710,710,0
|
|
20230623,122200,116849186,710,710,710,710,0
|
|
20230623,122100,116849186,710,710,710,710,0
|
|
20230623,122000,116849186,710,710,710,710,0
|
|
20230623,121900,116849186,710,710,710,710,0
|
|
20230623,121800,116849186,710,710,710,710,5472
|
|
20230623,121700,112964066,710,709,710,709,5528
|
|
20230623,121600,109039511,708,708,708,708,0
|
|
20230623,121500,109039511,708,708,708,708,0
|
|
20230623,121400,109039511,708,708,708,708,0
|
|
20230623,121300,109039511,708,708,708,708,183
|
|
20230623,121200,108909947,709,709,709,709,0
|
|
20230623,121100,108909947,709,710,710,709,4991
|
|
20230623,121000,105369962,710,710,710,710,1934
|
|
20230623,120900,103996822,709,709,709,709,0
|
|
20230623,120800,103996822,709,709,709,709,0
|
|
20230623,120700,103996822,709,709,709,709,7
|
|
20230623,120600,103991859,710,710,710,710,0
|
|
20230623,120500,103991859,710,710,710,710,197
|
|
20230623,120400,103851989,710,710,710,710,0
|
|
20230623,120300,103851989,710,710,710,710,0
|
|
20230623,120200,103851989,710,710,710,710,0
|
|
20230623,120100,103851989,710,710,710,710,3
|
|
20230623,120000,103849859,710,710,710,710,0
|
|
20230623,115900,103849859,710,710,710,710,0
|
|
20230623,115800,103849859,710,710,710,710,0
|
|
20230623,115700,103849859,710,710,710,710,0
|
|
20230623,115600,103849859,710,709,710,709,741
|
|
20230623,115500,103324417,710,710,710,710,11
|
|
20230623,115400,103316607,710,710,710,710,0
|
|
20230623,115300,103316607,710,710,710,710,0
|
|
20230623,115200,103316607,710,710,710,710,0
|
|
20230623,115100,103316607,710,710,710,710,0
|
|
20230623,115000,103316607,710,710,710,710,0
|
|
20230623,114900,103316607,710,710,710,710,0
|
|
20230623,114800,103316607,710,710,710,710,1
|
|
20230623,114700,103315897,709,709,709,709,0
|
|
20230623,114600,103315897,709,709,709,709,1
|
|
20230623,114500,103315188,710,710,710,710,79
|
|
20230623,114400,103259098,709,709,709,709,0
|
|
20230623,114300,103259098,709,709,709,709,0
|
|
20230623,114200,103259098,709,709,709,709,3
|
|
20230623,114100,103256971,709,709,709,709,2
|
|
20230623,114000,103255553,711,711,711,711,0
|
|
20230623,113900,103255553,711,711,711,711,50
|
|
20230623,113800,103220003,711,711,711,711,0
|
|
20230623,113700,103220003,711,711,711,711,0
|
|
20230623,113600,103220003,711,711,711,711,0
|
|
20230623,113500,103220003,711,711,711,711,0
|
|
20230623,113400,103220003,711,711,711,711,0
|
|
20230623,113300,103220003,711,711,711,711,1
|
|
20230623,113200,103219292,709,709,709,709,0
|
|
20230623,113100,103219292,709,709,709,709,513
|
|
20230623,113000,102855575,708,708,708,708,0
|
|
20230623,112900,102855575,708,708,708,708,70
|
|
20230623,112800,102806015,709,709,709,709,0
|
|
20230623,112700,102806015,709,709,709,709,0
|
|
20230623,112600,102806015,709,709,709,709,0
|
|
20230623,112500,102806015,709,709,709,709,0
|
|
20230623,112400,102806015,709,709,709,709,0
|
|
20230623,112300,102806015,709,708,709,708,17
|
|
20230623,112200,102793964,708,708,708,708,72
|
|
20230623,112100,102742988,709,709,709,709,1
|
|
20230623,112000,102742279,706,706,706,706,0
|
|
20230623,111900,102742279,706,707,707,706,336
|
|
20230623,111800,102505030,707,707,707,707,0
|
|
20230623,111700,102505030,707,706,707,706,983
|
|
20230623,111600,101810055,706,706,707,706,93
|
|
20230623,111500,101744396,706,706,706,706,76
|
|
20230623,111400,101690740,706,706,706,706,21
|
|
20230623,111300,101675914,707,706,707,706,491
|
|
20230623,111200,101329245,705,705,705,705,107
|
|
20230623,111100,101253810,705,705,705,705,1106
|
|
20230623,111000,100474080,705,705,705,705,1838
|
|
20230623,110900,99178290,705,705,705,705,0
|
|
20230623,110800,99178290,705,705,705,705,11
|
|
20230623,110700,99170535,705,706,706,705,40
|
|
20230623,110600,99142325,705,705,706,705,280
|
|
20230623,110500,98944725,705,706,706,705,550
|
|
20230623,110400,98556925,706,705,706,705,58
|
|
20230623,110300,98516034,705,706,706,705,1050
|
|
20230623,110200,97775234,706,706,706,706,511
|
|
20230623,110100,97414468,706,706,706,706,699
|
|
20230623,110000,96920974,706,707,708,706,8261
|
|
20230623,105900,91083789,707,711,711,707,26375
|
|
20230623,105800,72398682,711,711,711,710,249
|
|
20230623,105700,72221652,711,711,711,711,0
|
|
20230623,105600,72221652,711,711,711,711,8
|
|
20230623,105500,72215964,710,710,710,710,8
|
|
20230623,105400,72210284,710,710,710,710,0
|
|
20230623,105300,72210284,710,710,710,710,0
|
|
20230623,105200,72210284,710,710,710,710,0
|
|
20230623,105100,72210284,710,710,710,710,10574
|
|
20230623,105000,64702744,710,710,710,710,0
|
|
20230623,104900,64702744,710,710,710,710,0
|
|
20230623,104800,64702744,710,710,710,710,33
|
|
20230623,104700,64679314,710,710,710,710,0
|
|
20230623,104600,64679314,710,710,710,710,0
|
|
20230623,104500,64679314,710,710,710,710,13
|
|
20230623,104400,64670084,710,710,710,710,641
|
|
20230623,104300,64214974,710,710,710,710,0
|
|
20230623,104200,64214974,710,710,710,710,0
|
|
20230623,104100,64214974,710,710,710,710,0
|
|
20230623,104000,64214974,710,710,710,710,0
|
|
20230623,103900,64214974,710,710,710,710,0
|
|
20230623,103800,64214974,710,710,710,710,2187
|
|
20230623,103700,62662204,710,710,710,710,1
|
|
20230623,103600,62661494,710,710,710,710,0
|
|
20230623,103500,62661494,710,710,710,710,1500
|
|
20230623,103400,61596494,711,711,711,711,880
|
|
20230623,103300,60970814,711,711,711,711,1
|
|
20230623,103200,60970103,711,711,711,711,100
|
|
20230623,103100,60899003,710,710,710,710,14
|
|
20230623,103000,60889063,710,710,710,710,34
|
|
20230623,102900,60864923,711,711,711,711,0
|
|
20230623,102800,60864923,711,711,711,711,0
|
|
20230623,102700,60864923,711,711,711,711,0
|
|
20230623,102600,60864923,711,711,711,711,501
|
|
20230623,102500,60508712,710,710,710,710,0
|
|
20230623,102400,60508712,710,710,710,710,0
|
|
20230623,102300,60508712,710,710,710,710,1
|
|
20230623,102200,60508002,709,709,709,709,1
|
|
20230623,102100,60507293,710,710,710,710,0
|
|
20230623,102000,60507293,710,710,710,710,832
|
|
20230623,101900,59916573,711,711,711,711,37
|
|
20230623,101800,59890266,711,711,711,711,50
|
|
20230623,101700,59854716,710,710,710,710,1
|
|
20230623,101600,59854006,710,710,710,710,51
|
|
20230623,101500,59817796,710,710,710,710,0
|
|
20230623,101400,59817796,710,710,710,710,0
|
|
20230623,101300,59817796,710,710,710,710,0
|
|
20230623,101200,59817796,710,710,710,710,19
|
|
20230623,101100,59804306,711,711,711,711,30
|
|
20230623,101000,59782976,712,710,712,710,493
|
|
20230623,100900,59432462,711,710,711,710,67
|
|
20230623,100800,59384872,709,709,709,709,1270
|
|
20230623,100700,58484442,709,709,709,709,0
|
|
20230623,100600,58484442,709,709,709,709,7
|
|
20230623,100500,58479479,712,712,712,712,3
|
|
20230623,100400,58477343,709,709,709,709,4200
|
|
20230623,100300,55499543,713,713,713,713,0
|
|
20230623,100200,55499543,713,713,713,713,11
|
|
20230623,100100,55491700,713,713,713,713,21
|
|
20230623,100000,55476727,709,709,709,709,2
|
|
20230623,095900,55475309,709,710,710,709,7000
|
|
20230623,095800,50512001,710,716,716,710,49854
|
|
20230623,095700,15008904,716,717,717,716,516
|
|
20230623,095600,14639447,716,716,716,716,1
|
|
20230623,095500,14638731,716,716,716,716,25
|
|
20230623,095400,14620831,716,716,716,716,0
|
|
20230623,095300,14620831,716,716,716,716,100
|
|
20230623,095200,14549231,716,716,716,716,0
|
|
20230623,095100,14549231,716,717,717,716,3508
|
|
20230623,095000,12036220,718,718,718,718,0
|
|
20230623,094900,12036220,718,718,718,718,1694
|
|
20230623,094800,10819928,718,718,718,718,0
|
|
20230623,094700,10819928,718,719,719,718,2129
|
|
20230623,094600,9289273,720,720,720,720,0
|
|
20230623,094500,9289273,720,720,720,720,0
|
|
20230623,094400,9289273,720,720,720,720,0
|
|
20230623,094300,9289273,720,720,720,720,0
|
|
20230623,094200,9289273,720,720,720,720,0
|
|
20230623,094100,9289273,720,720,720,720,2063
|
|
20230623,094000,7803913,721,720,721,720,94
|
|
20230623,093900,7736232,719,719,719,719,1
|
|
20230623,093800,7735513,719,719,719,719,31
|
|
20230623,093700,7713224,719,719,719,719,953
|
|
20230623,093600,7028017,719,719,719,719,0
|
|
20230623,093500,7028017,719,719,719,719,18
|
|
20230623,093400,7015075,719,719,719,719,0
|
|
20230623,093300,7015075,719,719,719,719,0
|
|
20230623,093200,7015075,719,718,719,718,2
|
|
20230623,093100,7013638,719,719,719,719,17
|
|
20230623,093000,7001415,719,719,719,719,0
|
|
20230623,092900,7001415,719,719,719,719,479
|
|
20230623,092800,6657014,719,719,719,719,921
|
|
20230623,092700,5994815,719,719,719,719,0
|
|
20230623,092600,5994815,719,719,719,719,4
|
|
20230623,092500,5991939,718,718,718,718,19
|
|
20230623,092400,5978297,718,717,718,717,241
|
|
20230623,092300,5805464,717,717,717,717,0
|
|
20230623,092200,5805464,717,717,717,717,150
|
|
20230623,092100,5697914,719,719,719,719,0
|
|
20230623,092000,5697914,719,719,719,719,0
|
|
20230623,091900,5697914,719,719,719,719,0
|
|
20230623,091800,5697914,719,719,719,719,530
|
|
20230623,091700,5316844,719,719,719,719,1000
|
|
20230623,091600,4597844,719,719,719,719,0
|
|
20230623,091500,4597844,719,719,719,719,700
|
|
20230623,091400,4094544,719,719,719,719,1
|
|
20230623,091300,4093825,719,719,719,719,10
|
|
20230623,091200,4086635,719,719,719,719,21
|
|
20230623,091100,4071536,720,720,720,720,0
|
|
20230623,091000,4071536,720,720,720,720,0
|
|
20230623,090900,4071536,720,720,720,720,1524
|
|
20230623,090800,2974256,720,720,720,720,0
|
|
20230623,090700,2974256,720,720,720,720,200
|
|
20230623,090600,2830256,720,720,720,720,0
|
|
20230623,090500,2830256,720,720,720,720,200
|
|
20230623,090400,2686256,720,720,720,720,1580
|
|
20230623,090300,1548656,720,720,720,720,1496
|
|
20230623,090200,471536,720,720,720,720,1
|
|
20230623,090100,470816,720,720,720,720,0
|
|
20230623,090000,470816,720,716,720,716,657
|