650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194700,434648407,706,706,706,706,7102
|
|
20230615,194600,434648407,706,706,706,706,0
|
|
20230615,194500,434648407,706,706,706,706,0
|
|
20230615,194400,434648407,706,706,706,706,0
|
|
20230615,194300,434648407,706,706,706,706,0
|
|
20230615,194200,434648407,706,706,706,706,0
|
|
20230615,194100,434648407,706,706,706,706,0
|
|
20230615,194000,434648407,706,706,706,706,0
|
|
20230615,193900,434648407,706,706,706,706,0
|
|
20230615,193800,434648407,706,706,706,706,0
|
|
20230615,193700,434648407,706,706,706,706,0
|
|
20230615,193600,434648407,706,706,706,706,0
|
|
20230615,193500,434648407,706,706,706,706,0
|
|
20230615,193400,434648407,706,706,706,706,0
|
|
20230615,193300,434648407,706,706,706,706,0
|
|
20230615,193200,434648407,706,706,706,706,0
|
|
20230615,193100,434648407,706,706,706,706,0
|
|
20230615,193000,434648407,706,706,706,706,0
|
|
20230615,192900,434648407,706,706,706,706,0
|
|
20230615,192800,434648407,706,706,706,706,0
|
|
20230615,192700,434648407,706,706,706,706,0
|
|
20230615,192600,434648407,706,706,706,706,0
|
|
20230615,192500,434648407,706,706,706,706,0
|
|
20230615,192400,434648407,706,706,706,706,0
|
|
20230615,192300,434648407,706,706,706,706,0
|
|
20230615,192200,434648407,706,706,706,706,0
|
|
20230615,192100,434648407,706,706,706,706,0
|
|
20230615,192000,434648407,706,706,706,706,0
|
|
20230615,191900,434648407,706,706,706,706,0
|
|
20230615,191800,434648407,706,706,706,706,0
|
|
20230615,191700,434648407,706,706,706,706,7102
|
|
20230615,191600,434648407,706,706,706,706,0
|
|
20230615,191500,434648407,706,706,706,706,0
|
|
20230615,191400,434648407,706,706,706,706,0
|
|
20230615,191300,434648407,706,706,706,706,0
|
|
20230615,191200,434648407,706,706,706,706,0
|
|
20230615,191100,434648407,706,706,706,706,0
|
|
20230615,191000,434648407,706,706,706,706,0
|
|
20230615,190900,434648407,706,706,706,706,0
|
|
20230615,190800,434648407,706,706,706,706,0
|
|
20230615,190700,434648407,706,706,706,706,0
|
|
20230615,190600,434648407,706,706,706,706,0
|
|
20230615,190500,434648407,706,706,706,706,0
|
|
20230615,190400,434648407,706,706,706,706,0
|
|
20230615,190300,434648407,706,706,706,706,0
|
|
20230615,190200,434648407,706,706,706,706,0
|
|
20230615,190100,434648407,706,706,706,706,0
|
|
20230615,190000,434648407,706,706,706,706,0
|
|
20230615,185900,434648407,706,706,706,706,0
|
|
20230615,185800,434648407,706,706,706,706,0
|
|
20230615,185700,434648407,706,706,706,706,0
|
|
20230615,185600,434648407,706,706,706,706,0
|
|
20230615,185500,434648407,706,706,706,706,0
|
|
20230615,185400,434648407,706,706,706,706,0
|
|
20230615,185300,434648407,706,706,706,706,0
|
|
20230615,185200,434648407,706,706,706,706,0
|
|
20230615,185100,434648407,706,706,706,706,0
|
|
20230615,185000,434648407,706,706,706,706,0
|
|
20230615,184900,434648407,706,706,706,706,0
|
|
20230615,184800,434648407,706,706,706,706,0
|
|
20230615,184700,434648407,706,706,706,706,7102
|
|
20230615,184600,434648407,706,706,706,706,0
|
|
20230615,184500,434648407,706,706,706,706,0
|
|
20230615,184400,434648407,706,706,706,706,0
|
|
20230615,184300,434648407,706,706,706,706,0
|
|
20230615,184200,434648407,706,706,706,706,0
|
|
20230615,184100,434648407,706,706,706,706,0
|
|
20230615,184000,434648407,706,706,706,706,0
|
|
20230615,183900,434648407,706,706,706,706,0
|
|
20230615,183800,434648407,706,706,706,706,0
|
|
20230615,183700,434648407,706,706,706,706,0
|
|
20230615,183600,434648407,706,706,706,706,0
|
|
20230615,183500,434648407,706,706,706,706,0
|
|
20230615,183400,434648407,706,706,706,706,0
|
|
20230615,183300,434648407,706,706,706,706,0
|
|
20230615,183200,434648407,706,706,706,706,0
|
|
20230615,183100,434648407,706,706,706,706,0
|
|
20230615,183000,434648407,706,706,706,706,0
|
|
20230615,182900,434648407,706,706,706,706,0
|
|
20230615,182800,434648407,706,706,706,706,0
|
|
20230615,182700,434648407,706,706,706,706,0
|
|
20230615,182600,434648407,706,706,706,706,0
|
|
20230615,182500,434648407,706,706,706,706,0
|
|
20230615,182400,434648407,706,706,706,706,0
|
|
20230615,182300,434648407,706,706,706,706,0
|
|
20230615,182200,434648407,706,706,706,706,0
|
|
20230615,182100,434648407,706,706,706,706,0
|
|
20230615,182000,434648407,706,706,706,706,0
|
|
20230615,181900,434648407,706,706,706,706,0
|
|
20230615,181800,434648407,706,706,706,706,0
|
|
20230615,181700,434648407,706,706,706,706,7102
|
|
20230615,181600,434648407,706,706,706,706,0
|
|
20230615,181500,434648407,706,706,706,706,0
|
|
20230615,181400,434648407,706,706,706,706,0
|
|
20230615,181300,434648407,706,706,706,706,0
|
|
20230615,181200,434648407,706,706,706,706,0
|
|
20230615,181100,434648407,706,706,706,706,0
|
|
20230615,181000,434648407,706,706,706,706,0
|
|
20230615,180900,434648407,706,706,706,706,0
|
|
20230615,180800,434648407,706,706,706,706,0
|
|
20230615,180700,434648407,706,706,706,706,0
|
|
20230615,180600,434648407,706,706,706,706,0
|
|
20230615,180500,434648407,706,706,706,706,0
|
|
20230615,180400,434648407,706,706,706,706,0
|
|
20230615,180300,434648407,706,706,706,706,0
|
|
20230615,180200,434648407,706,706,706,706,0
|
|
20230615,180100,434648407,706,706,706,706,0
|
|
20230615,180000,434648407,706,706,706,706,0
|
|
20230615,175900,434648407,706,706,706,706,0
|
|
20230615,175800,434648407,706,706,706,706,0
|
|
20230615,175700,434648407,706,706,706,706,0
|
|
20230615,175600,434648407,706,706,706,706,0
|
|
20230615,175500,434648407,706,706,706,706,0
|
|
20230615,175400,434648407,706,706,706,706,0
|
|
20230615,175300,434648407,706,706,706,706,0
|
|
20230615,175200,434648407,706,706,706,706,0
|
|
20230615,175100,434648407,706,706,706,706,0
|
|
20230615,175000,434648407,706,706,706,706,0
|
|
20230615,174900,434648407,706,706,706,706,0
|
|
20230615,174800,434648407,706,706,706,706,0
|
|
20230615,174700,434648407,706,706,706,706,7102
|
|
20230615,174600,434648407,706,706,706,706,0
|
|
20230615,174500,434648407,706,706,706,706,0
|
|
20230615,174400,434648407,706,706,706,706,0
|
|
20230615,174300,434648407,706,706,706,706,0
|
|
20230615,174200,434648407,706,706,706,706,0
|
|
20230615,174100,434648407,706,706,706,706,0
|
|
20230615,174000,434648407,706,706,706,706,0
|
|
20230615,173900,434648407,706,706,706,706,0
|
|
20230615,173800,434648407,706,706,706,706,0
|
|
20230615,173700,434648407,706,706,706,706,0
|
|
20230615,173600,434648407,706,706,706,706,0
|
|
20230615,173500,434648407,706,706,706,706,0
|
|
20230615,173400,434648407,706,706,706,706,0
|
|
20230615,173300,434648407,706,706,706,706,0
|
|
20230615,173200,434648407,706,706,706,706,0
|
|
20230615,173100,434648407,706,706,706,706,0
|
|
20230615,173000,434648407,706,706,706,706,0
|
|
20230615,172900,434648407,706,706,706,706,0
|
|
20230615,172800,434648407,706,706,706,706,0
|
|
20230615,172700,434648407,706,706,706,706,0
|
|
20230615,172600,434648407,706,706,706,706,0
|
|
20230615,172500,434648407,706,706,706,706,0
|
|
20230615,172400,434648407,706,706,706,706,0
|
|
20230615,172300,434648407,706,706,706,706,0
|
|
20230615,172200,434648407,706,706,706,706,0
|
|
20230615,172100,434648407,706,706,706,706,0
|
|
20230615,172000,434648407,706,706,706,706,0
|
|
20230615,171900,434648407,706,706,706,706,0
|
|
20230615,171800,434648407,706,706,706,706,0
|
|
20230615,171700,434648407,706,706,706,706,7102
|
|
20230615,171600,434648407,706,706,706,706,0
|
|
20230615,171500,434648407,706,706,706,706,0
|
|
20230615,171400,434648407,706,706,706,706,0
|
|
20230615,171300,434648407,706,706,706,706,0
|
|
20230615,171200,434648407,706,706,706,706,0
|
|
20230615,171100,434648407,706,706,706,706,0
|
|
20230615,171000,434648407,706,706,706,706,0
|
|
20230615,170900,434648407,706,706,706,706,0
|
|
20230615,170800,434648407,706,706,706,706,0
|
|
20230615,170700,434648407,706,706,706,706,0
|
|
20230615,170600,434648407,706,706,706,706,0
|
|
20230615,170500,434648407,706,706,706,706,0
|
|
20230615,170400,434648407,706,706,706,706,0
|
|
20230615,170300,434648407,706,706,706,706,0
|
|
20230615,170200,434648407,706,706,706,706,0
|
|
20230615,170100,434648407,706,706,706,706,0
|
|
20230615,170000,434648407,706,706,706,706,0
|
|
20230615,165900,434648407,706,706,706,706,0
|
|
20230615,165800,434648407,706,706,706,706,0
|
|
20230615,165700,434648407,706,706,706,706,0
|
|
20230615,165600,434648407,706,706,706,706,0
|
|
20230615,165500,434648407,706,706,706,706,0
|
|
20230615,165400,434648407,706,706,706,706,0
|
|
20230615,165300,434648407,706,706,706,706,0
|
|
20230615,165200,434648407,706,706,706,706,0
|
|
20230615,165100,434648407,706,706,706,706,0
|
|
20230615,165000,434648407,706,706,706,706,0
|
|
20230615,164900,434648407,706,706,706,706,0
|
|
20230615,164800,434648407,706,706,706,706,0
|
|
20230615,164700,434648407,706,706,706,706,7102
|
|
20230615,164600,434648407,706,706,706,706,0
|
|
20230615,164500,434648407,706,706,706,706,0
|
|
20230615,164400,434648407,706,706,706,706,0
|
|
20230615,164300,434648407,706,706,706,706,0
|
|
20230615,164200,434648407,706,706,706,706,0
|
|
20230615,164100,434648407,706,706,706,706,0
|
|
20230615,164000,434648407,706,706,706,706,0
|
|
20230615,163900,434648407,706,706,706,706,0
|
|
20230615,163800,434648407,706,706,706,706,0
|
|
20230615,163700,434648407,706,706,706,706,0
|
|
20230615,163600,434648407,706,706,706,706,0
|
|
20230615,163500,434648407,706,706,706,706,0
|
|
20230615,163400,434648407,706,706,706,706,0
|
|
20230615,163300,434648407,706,706,706,706,0
|
|
20230615,163200,434648407,706,706,706,706,0
|
|
20230615,163100,434648407,706,706,706,706,0
|
|
20230615,163000,434648407,706,706,706,706,0
|
|
20230615,162900,434648407,706,706,706,706,0
|
|
20230615,162800,434648407,706,706,706,706,0
|
|
20230615,162700,434648407,706,706,706,706,0
|
|
20230615,162600,434648407,706,706,706,706,0
|
|
20230615,162500,434648407,706,706,706,706,0
|
|
20230615,162400,434648407,706,706,706,706,0
|
|
20230615,162300,434648407,706,706,706,706,0
|
|
20230615,162200,434648407,706,706,706,706,0
|
|
20230615,162100,434648407,706,706,706,706,0
|
|
20230615,162000,434648407,706,706,706,706,0
|
|
20230615,161900,434648407,706,706,706,706,0
|
|
20230615,161800,434648407,706,706,706,706,0
|
|
20230615,161700,434648407,706,706,706,706,7102
|
|
20230615,161600,434648407,706,706,706,706,0
|
|
20230615,161500,434648407,706,706,706,706,0
|
|
20230615,161400,434648407,706,706,706,706,0
|
|
20230615,161300,434648407,706,706,706,706,0
|
|
20230615,161200,434648407,706,706,706,706,0
|
|
20230615,161100,434648407,706,706,706,706,0
|
|
20230615,161000,434648407,706,706,706,706,0
|
|
20230615,160900,434648407,706,706,706,706,0
|
|
20230615,160800,434648407,706,706,706,706,0
|
|
20230615,160700,434648407,706,706,706,706,0
|
|
20230615,160600,434648407,706,706,706,706,0
|
|
20230615,160500,434648407,706,706,706,706,0
|
|
20230615,160400,434648407,706,706,706,706,0
|
|
20230615,160300,434648407,706,706,706,706,0
|
|
20230615,160200,434648407,706,706,706,706,0
|
|
20230615,160100,434648407,706,706,706,706,0
|
|
20230615,160000,434648407,706,706,706,706,0
|
|
20230615,155900,434648407,706,706,706,706,0
|
|
20230615,155800,434648407,706,706,706,706,0
|
|
20230615,155700,434648407,706,706,706,706,0
|
|
20230615,155600,434648407,706,706,706,706,0
|
|
20230615,155500,434648407,706,706,706,706,0
|
|
20230615,155400,434648407,706,706,706,706,0
|
|
20230615,155300,434648407,706,706,706,706,0
|
|
20230615,155200,434648407,706,706,706,706,0
|
|
20230615,155100,434648407,706,706,706,706,0
|
|
20230615,155000,434648407,706,706,706,706,0
|
|
20230615,154900,434648407,706,706,706,706,0
|
|
20230615,154800,434648407,706,706,706,706,0
|
|
20230615,154700,434648407,706,706,706,706,7102
|
|
20230615,154600,434648407,706,706,706,706,0
|
|
20230615,154500,434648407,706,706,706,706,0
|
|
20230615,154400,434648407,706,706,706,706,0
|
|
20230615,154300,434648407,706,706,706,706,0
|
|
20230615,154200,434648407,706,706,706,706,0
|
|
20230615,154100,434648407,706,706,706,706,0
|
|
20230615,154000,434648407,706,706,706,706,0
|
|
20230615,153900,434648407,706,706,706,706,0
|
|
20230615,153800,434648407,706,706,706,706,0
|
|
20230615,153700,434648407,706,706,706,706,0
|
|
20230615,153600,434648407,706,706,706,706,0
|
|
20230615,153500,434648407,706,706,706,706,0
|
|
20230615,153400,434648407,706,706,706,706,0
|
|
20230615,153300,434648407,706,706,706,706,0
|
|
20230615,153200,434648407,706,706,706,706,0
|
|
20230615,153100,434648407,706,706,706,706,0
|
|
20230615,153000,434648407,706,706,706,706,7102
|
|
20230615,152900,429634395,706,706,706,706,0
|
|
20230615,152800,429634395,706,706,706,706,0
|
|
20230615,152700,429634395,706,706,706,706,0
|
|
20230615,152600,429634395,706,706,706,706,0
|
|
20230615,152500,429634395,706,706,706,706,0
|
|
20230615,152400,429634395,706,706,706,706,0
|
|
20230615,152300,429634395,706,706,706,706,0
|
|
20230615,152200,429634395,706,706,706,706,0
|
|
20230615,152100,429634395,706,706,706,706,0
|
|
20230615,152000,429634395,706,706,706,706,0
|
|
20230615,151900,429634395,706,706,706,706,200
|
|
20230615,151800,429493195,705,705,705,705,0
|
|
20230615,151700,429493195,705,706,706,705,784
|
|
20230615,151600,428939958,706,706,706,706,11
|
|
20230615,151500,428932192,705,705,705,705,13
|
|
20230615,151400,428923027,705,705,705,705,4703
|
|
20230615,151300,425607412,705,705,705,705,2127
|
|
20230615,151200,424107877,706,705,706,705,1606
|
|
20230615,151100,422975641,706,706,706,706,15
|
|
20230615,151000,422965051,706,705,706,705,770
|
|
20230615,150900,422421563,706,706,706,706,0
|
|
20230615,150800,422421563,706,706,706,706,1000
|
|
20230615,150700,421715563,706,706,706,706,0
|
|
20230615,150600,421715563,706,705,706,705,5081
|
|
20230615,150500,418133456,706,706,706,706,1
|
|
20230615,150400,418132750,706,706,706,706,0
|
|
20230615,150300,418132750,706,705,706,705,739
|
|
20230615,150200,417611675,706,706,706,706,0
|
|
20230615,150100,417611675,706,706,706,706,0
|
|
20230615,150000,417611675,706,706,706,706,1
|
|
20230615,145900,417610969,705,705,705,705,0
|
|
20230615,145800,417610969,705,705,705,705,199
|
|
20230615,145700,417470674,706,706,706,706,0
|
|
20230615,145600,417470674,706,706,706,706,4
|
|
20230615,145500,417467850,706,706,706,706,0
|
|
20230615,145400,417467850,706,705,706,705,45
|
|
20230615,145300,417436123,705,705,705,705,10000
|
|
20230615,145200,410386123,706,706,706,706,0
|
|
20230615,145100,410386123,706,706,706,706,0
|
|
20230615,145000,410386123,706,706,706,706,0
|
|
20230615,144900,410386123,706,706,706,706,0
|
|
20230615,144800,410386123,706,706,706,706,0
|
|
20230615,144700,410386123,706,705,706,705,2018
|
|
20230615,144600,408963415,705,705,705,705,2881
|
|
20230615,144500,406932310,706,706,706,706,1
|
|
20230615,144400,406931604,705,705,705,705,4000
|
|
20230615,144300,404111604,706,706,706,706,14
|
|
20230615,144200,404101720,706,706,706,706,2
|
|
20230615,144100,404100308,706,706,706,706,5
|
|
20230615,144000,404096778,706,706,706,706,2021
|
|
20230615,143900,402669952,706,706,706,706,10000
|
|
20230615,143800,395609952,706,706,706,706,232
|
|
20230615,143700,395446160,706,706,706,706,1517
|
|
20230615,143600,394375158,706,706,706,706,0
|
|
20230615,143500,394375158,706,706,706,706,0
|
|
20230615,143400,394375158,706,706,706,706,50
|
|
20230615,143300,394339858,705,706,706,705,60
|
|
20230615,143200,394297557,706,705,706,705,1615
|
|
20230615,143100,393158980,705,707,707,705,426
|
|
20230615,143000,392857801,706,706,706,706,1
|
|
20230615,142900,392857095,706,706,706,706,0
|
|
20230615,142800,392857095,706,706,706,706,366
|
|
20230615,142700,392598699,706,706,706,706,781
|
|
20230615,142600,392047313,706,706,706,706,131
|
|
20230615,142500,391954827,705,705,705,705,2232
|
|
20230615,142400,390381267,706,706,706,706,0
|
|
20230615,142300,390381267,706,706,706,706,43
|
|
20230615,142200,390350909,705,706,706,705,10002
|
|
20230615,142100,383299497,705,705,705,705,3
|
|
20230615,142000,383297382,706,706,706,706,0
|
|
20230615,141900,383297382,706,706,706,706,0
|
|
20230615,141800,383297382,706,705,706,705,26747
|
|
20230615,141700,364440745,706,706,706,706,0
|
|
20230615,141600,364440745,706,706,706,706,1
|
|
20230615,141500,364440039,707,707,707,707,0
|
|
20230615,141400,364440039,707,707,707,707,0
|
|
20230615,141300,364440039,707,707,707,707,0
|
|
20230615,141200,364440039,707,706,707,705,11143
|
|
20230615,141100,356582490,707,707,707,707,0
|
|
20230615,141000,356582490,707,707,707,707,0
|
|
20230615,140900,356582490,707,707,707,707,100
|
|
20230615,140800,356511790,707,707,707,707,10
|
|
20230615,140700,356504720,707,707,707,707,0
|
|
20230615,140600,356504720,707,707,707,707,0
|
|
20230615,140500,356504720,707,707,707,707,0
|
|
20230615,140400,356504720,707,707,707,707,0
|
|
20230615,140300,356504720,707,707,707,707,1
|
|
20230615,140200,356504013,707,707,707,707,1
|
|
20230615,140100,356503306,706,706,706,706,109
|
|
20230615,140000,356426352,706,706,706,706,18
|
|
20230615,135900,356413644,706,706,706,706,3
|
|
20230615,135800,356411526,706,706,706,706,0
|
|
20230615,135700,356411526,706,706,706,706,1
|
|
20230615,135600,356410820,706,705,706,705,155
|
|
20230615,135500,356301540,706,706,706,706,0
|
|
20230615,135400,356301540,706,706,706,706,313
|
|
20230615,135300,356080562,706,706,706,706,0
|
|
20230615,135200,356080562,706,706,706,706,0
|
|
20230615,135100,356080562,706,706,706,706,630
|
|
20230615,135000,355635782,706,706,706,706,0
|
|
20230615,134900,355635782,706,706,706,706,0
|
|
20230615,134800,355635782,706,706,706,706,0
|
|
20230615,134700,355635782,706,706,706,706,7
|
|
20230615,134600,355630840,706,706,706,706,1
|
|
20230615,134500,355630134,706,706,706,706,1
|
|
20230615,134400,355629428,705,705,705,705,0
|
|
20230615,134300,355629428,705,705,705,705,140
|
|
20230615,134200,355530728,705,705,705,705,0
|
|
20230615,134100,355530728,705,705,705,705,5
|
|
20230615,134000,355527203,705,705,705,705,104
|
|
20230615,133900,355453883,705,705,705,705,0
|
|
20230615,133800,355453883,705,705,705,705,28
|
|
20230615,133700,355434143,706,706,706,706,0
|
|
20230615,133600,355434143,706,706,706,706,0
|
|
20230615,133500,355434143,706,706,706,706,0
|
|
20230615,133400,355434143,706,706,706,706,0
|
|
20230615,133300,355434143,706,706,706,706,1
|
|
20230615,133200,355433437,706,706,706,706,0
|
|
20230615,133100,355433437,706,706,706,706,68
|
|
20230615,133000,355385429,707,707,707,707,0
|
|
20230615,132900,355385429,707,707,707,707,0
|
|
20230615,132800,355385429,707,707,707,707,0
|
|
20230615,132700,355385429,707,707,707,707,0
|
|
20230615,132600,355385429,707,707,707,707,0
|
|
20230615,132500,355385429,707,707,707,707,3
|
|
20230615,132400,355383308,708,708,708,708,0
|
|
20230615,132300,355383308,708,708,708,708,0
|
|
20230615,132200,355383308,708,708,708,708,0
|
|
20230615,132100,355383308,708,708,708,708,0
|
|
20230615,132000,355383308,708,708,708,708,1130
|
|
20230615,131900,354583268,708,708,708,708,0
|
|
20230615,131800,354583268,708,708,708,708,0
|
|
20230615,131700,354583268,708,708,708,708,0
|
|
20230615,131600,354583268,708,708,708,708,12
|
|
20230615,131500,354574772,704,704,704,704,0
|
|
20230615,131400,354574772,704,704,704,704,1000
|
|
20230615,131300,353870772,704,704,704,704,130
|
|
20230615,131200,353779252,704,704,704,704,439
|
|
20230615,131100,353470196,704,704,704,704,4572
|
|
20230615,131000,350251508,705,706,706,705,1154
|
|
20230615,130900,349437812,707,707,707,707,0
|
|
20230615,130800,349437812,707,707,707,707,0
|
|
20230615,130700,349437812,707,707,707,707,0
|
|
20230615,130600,349437812,707,707,707,707,0
|
|
20230615,130500,349437812,707,707,707,707,0
|
|
20230615,130400,349437812,707,707,707,707,0
|
|
20230615,130300,349437812,707,707,707,707,0
|
|
20230615,130200,349437812,707,707,707,707,100
|
|
20230615,130100,349367112,707,707,707,707,393
|
|
20230615,130000,349089261,707,707,707,707,0
|
|
20230615,125900,349089261,707,707,707,707,54
|
|
20230615,125800,349051083,707,707,707,707,0
|
|
20230615,125700,349051083,707,707,707,707,0
|
|
20230615,125600,349051083,707,707,707,707,0
|
|
20230615,125500,349051083,707,707,707,707,0
|
|
20230615,125400,349051083,707,707,707,707,0
|
|
20230615,125300,349051083,707,707,707,707,0
|
|
20230615,125200,349051083,707,707,707,707,0
|
|
20230615,125100,349051083,707,707,707,707,0
|
|
20230615,125000,349051083,707,707,707,707,0
|
|
20230615,124900,349051083,707,707,707,707,0
|
|
20230615,124800,349051083,707,707,707,707,0
|
|
20230615,124700,349051083,707,707,707,707,1199
|
|
20230615,124600,348203390,707,706,707,706,221
|
|
20230615,124500,348047145,707,707,707,707,9
|
|
20230615,124400,348040782,707,707,707,707,138
|
|
20230615,124300,347943216,707,707,707,707,0
|
|
20230615,124200,347943216,707,707,707,707,1618
|
|
20230615,124100,346799290,708,708,708,708,0
|
|
20230615,124000,346799290,708,708,708,708,0
|
|
20230615,123900,346799290,708,708,708,708,0
|
|
20230615,123800,346799290,708,708,708,708,0
|
|
20230615,123700,346799290,708,708,708,708,4
|
|
20230615,123600,346796458,708,708,708,708,1
|
|
20230615,123500,346795750,708,708,708,708,0
|
|
20230615,123400,346795750,708,708,708,708,1
|
|
20230615,123300,346795042,707,707,707,707,0
|
|
20230615,123200,346795042,707,707,707,707,10
|
|
20230615,123100,346787972,708,708,708,708,10
|
|
20230615,123000,346780892,708,708,708,708,1
|
|
20230615,122900,346780184,708,707,708,707,2500
|
|
20230615,122800,345010253,707,707,707,707,0
|
|
20230615,122700,345010253,707,707,707,707,20
|
|
20230615,122600,344996113,707,707,707,707,0
|
|
20230615,122500,344996113,707,707,707,707,0
|
|
20230615,122400,344996113,707,707,707,707,20
|
|
20230615,122300,344981973,707,707,707,707,3
|
|
20230615,122200,344979852,707,707,707,707,711
|
|
20230615,122100,344477175,707,707,707,707,3000
|
|
20230615,122000,342356175,708,708,708,708,0
|
|
20230615,121900,342356175,708,708,708,708,0
|
|
20230615,121800,342356175,708,708,708,708,0
|
|
20230615,121700,342356175,708,708,708,708,50
|
|
20230615,121600,342320775,708,708,708,708,1
|
|
20230615,121500,342320067,708,708,708,708,1800
|
|
20230615,121400,341045667,708,708,708,708,0
|
|
20230615,121300,341045667,708,708,708,708,17
|
|
20230615,121200,341033631,708,707,708,707,52
|
|
20230615,121100,340996816,708,708,708,708,600
|
|
20230615,121000,340572016,708,708,708,708,7451
|
|
20230615,120900,335296708,707,707,707,707,0
|
|
20230615,120800,335296708,707,707,707,707,1494
|
|
20230615,120700,334240450,707,707,707,707,1
|
|
20230615,120600,334239743,707,707,707,707,1
|
|
20230615,120500,334239036,706,706,706,706,343
|
|
20230615,120400,333996878,704,704,704,704,0
|
|
20230615,120300,333996878,704,705,705,704,456
|
|
20230615,120200,333675853,706,706,706,706,1
|
|
20230615,120100,333675147,704,704,704,704,3
|
|
20230615,120000,333673035,704,704,704,704,0
|
|
20230615,115900,333673035,704,704,704,704,0
|
|
20230615,115800,333673035,704,704,704,704,0
|
|
20230615,115700,333673035,704,705,705,704,99
|
|
20230615,115600,333603334,704,706,706,704,201
|
|
20230615,115500,333461825,706,706,706,706,0
|
|
20230615,115400,333461825,706,706,706,706,325
|
|
20230615,115300,333232375,706,706,706,706,4229
|
|
20230615,115200,330246701,705,705,705,705,0
|
|
20230615,115100,330246701,705,705,705,705,0
|
|
20230615,115000,330246701,705,705,705,705,3
|
|
20230615,114900,330244586,704,704,704,704,0
|
|
20230615,114800,330244586,704,704,704,704,0
|
|
20230615,114700,330244586,704,704,704,704,0
|
|
20230615,114600,330244586,704,704,704,704,500
|
|
20230615,114500,329892586,706,705,706,705,6504
|
|
20230615,114400,325307265,705,705,705,705,4
|
|
20230615,114300,325304445,705,705,705,705,0
|
|
20230615,114200,325304445,705,705,705,705,1
|
|
20230615,114100,325303740,704,704,704,704,0
|
|
20230615,114000,325303740,704,704,704,704,2730
|
|
20230615,113900,323381820,704,703,704,703,238
|
|
20230615,113800,323214505,703,703,703,703,1
|
|
20230615,113700,323213802,703,703,703,703,0
|
|
20230615,113600,323213802,703,702,703,702,5
|
|
20230615,113500,323210291,703,703,703,703,0
|
|
20230615,113400,323210291,703,703,703,703,0
|
|
20230615,113300,323210291,703,702,703,702,4
|
|
20230615,113200,323207482,703,702,703,702,310
|
|
20230615,113100,322989852,703,703,703,703,0
|
|
20230615,113000,322989852,703,703,703,703,212
|
|
20230615,112900,322840816,703,703,703,703,0
|
|
20230615,112800,322840816,703,703,703,703,41
|
|
20230615,112700,322811993,702,703,703,702,1515
|
|
20230615,112600,321748453,703,703,703,702,20683
|
|
20230615,112500,307225670,704,704,704,704,188
|
|
20230615,112400,307093318,704,704,704,704,0
|
|
20230615,112300,307093318,704,704,704,704,0
|
|
20230615,112200,307093318,704,704,704,704,529
|
|
20230615,112100,306720902,703,704,704,703,49
|
|
20230615,112000,306686430,703,703,703,703,2501
|
|
20230615,111900,304928227,703,704,704,703,16006
|
|
20230615,111800,293670465,705,705,705,705,158808
|
|
20230615,111700,181710825,706,706,706,706,0
|
|
20230615,111600,181710825,706,706,706,706,10
|
|
20230615,111500,181703765,706,706,706,706,1050
|
|
20230615,111400,180962465,706,706,706,706,0
|
|
20230615,111300,180962465,706,706,706,706,51
|
|
20230615,111200,180926459,706,706,706,706,0
|
|
20230615,111100,180926459,706,706,706,706,0
|
|
20230615,111000,180926459,706,707,707,706,14
|
|
20230615,110900,180916574,707,707,707,707,0
|
|
20230615,110800,180916574,707,707,707,707,30
|
|
20230615,110700,180895364,706,706,706,706,15971
|
|
20230615,110600,169619838,708,708,708,708,0
|
|
20230615,110500,169619838,708,708,708,708,0
|
|
20230615,110400,169619838,708,708,708,708,0
|
|
20230615,110300,169619838,708,708,708,708,0
|
|
20230615,110200,169619838,708,708,708,708,0
|
|
20230615,110100,169619838,708,708,708,708,0
|
|
20230615,110000,169619838,708,708,708,708,0
|
|
20230615,105900,169619838,708,708,708,708,6
|
|
20230615,105800,169615590,706,706,708,706,19
|
|
20230615,105700,169602162,706,706,706,706,0
|
|
20230615,105600,169602162,706,708,708,706,604
|
|
20230615,105500,169175723,707,708,708,707,12
|
|
20230615,105400,169167233,707,707,707,707,7
|
|
20230615,105300,169162284,707,707,707,707,4007
|
|
20230615,105200,166329335,707,707,707,707,2007
|
|
20230615,105100,164910386,707,707,707,706,5624
|
|
20230615,105000,160934541,706,707,707,706,4557
|
|
20230615,104900,157714799,706,707,707,706,3797
|
|
20230615,104800,155033215,706,706,706,706,0
|
|
20230615,104700,155033215,706,706,706,706,0
|
|
20230615,104600,155033215,706,706,706,706,0
|
|
20230615,104500,155033215,706,706,706,706,30
|
|
20230615,104400,155012035,706,707,707,706,71
|
|
20230615,104300,154961899,708,708,708,708,506
|
|
20230615,104200,154603651,708,708,708,708,678
|
|
20230615,104100,154123627,708,707,709,707,12983
|
|
20230615,104000,144921805,707,707,707,707,1
|
|
20230615,103900,144921098,706,706,706,706,0
|
|
20230615,103800,144921098,706,706,706,706,0
|
|
20230615,103700,144921098,706,706,706,706,0
|
|
20230615,103600,144921098,706,706,706,706,0
|
|
20230615,103500,144921098,706,706,706,706,0
|
|
20230615,103400,144921098,706,706,706,706,0
|
|
20230615,103300,144921098,706,707,707,706,854
|
|
20230615,103200,144318149,708,708,708,708,71
|
|
20230615,103100,144267881,708,708,708,708,0
|
|
20230615,103000,144267881,708,708,708,708,0
|
|
20230615,102900,144267881,708,708,708,708,0
|
|
20230615,102800,144267881,708,708,708,708,150
|
|
20230615,102700,144161681,708,707,708,707,10
|
|
20230615,102600,144154610,707,707,707,707,0
|
|
20230615,102500,144154610,707,707,707,707,0
|
|
20230615,102400,144154610,707,706,707,706,1009
|
|
20230615,102300,143442246,707,707,707,707,0
|
|
20230615,102200,143442246,707,707,707,707,0
|
|
20230615,102100,143442246,707,707,707,707,1
|
|
20230615,102000,143441539,707,707,707,707,1
|
|
20230615,101900,143440832,706,707,707,706,20
|
|
20230615,101800,143426710,706,708,708,706,9589
|
|
20230615,101700,136642943,708,708,708,708,0
|
|
20230615,101600,136642943,708,708,708,708,1
|
|
20230615,101500,136642235,708,707,708,707,4231
|
|
20230615,101400,133650887,708,708,708,708,1015
|
|
20230615,101300,132932267,708,708,708,708,10
|
|
20230615,101200,132925187,708,708,708,708,11
|
|
20230615,101100,132917399,708,708,708,708,6589
|
|
20230615,101000,128252387,708,708,708,708,0
|
|
20230615,100900,128252387,708,709,709,708,2007
|
|
20230615,100800,126831424,709,709,709,709,0
|
|
20230615,100700,126831424,709,709,709,709,0
|
|
20230615,100600,126831424,709,709,709,709,0
|
|
20230615,100500,126831424,709,709,709,709,0
|
|
20230615,100400,126831424,709,709,709,709,1
|
|
20230615,100300,126830715,708,709,709,708,2148
|
|
20230615,100200,125309783,709,709,709,709,0
|
|
20230615,100100,125309783,709,709,709,709,0
|
|
20230615,100000,125309783,709,709,709,709,0
|
|
20230615,095900,125309783,709,709,709,709,0
|
|
20230615,095800,125309783,709,709,709,709,0
|
|
20230615,095700,125309783,709,709,709,709,4514
|
|
20230615,095600,122109357,709,710,710,709,279
|
|
20230615,095500,121911434,712,712,712,712,1
|
|
20230615,095400,121910722,710,710,710,710,0
|
|
20230615,095300,121910722,710,710,710,710,2
|
|
20230615,095200,121909302,712,712,712,712,1
|
|
20230615,095100,121908590,710,710,710,710,0
|
|
20230615,095000,121908590,710,711,712,710,1905
|
|
20230615,094900,120554230,712,712,712,712,300
|
|
20230615,094800,120340630,712,712,712,712,4001
|
|
20230615,094700,117491918,712,712,712,712,50
|
|
20230615,094600,117456318,711,711,711,711,1
|
|
20230615,094500,117455607,712,712,712,712,2602
|
|
20230615,094400,115602983,711,711,711,711,250
|
|
20230615,094300,115425233,712,712,712,712,0
|
|
20230615,094200,115425233,712,712,712,712,506
|
|
20230615,094100,115064961,712,712,712,712,0
|
|
20230615,094000,115064961,712,712,712,712,0
|
|
20230615,093900,115064961,712,710,712,710,503
|
|
20230615,093800,114707825,710,710,710,710,300
|
|
20230615,093700,114494825,710,712,712,710,2010
|
|
20230615,093600,113067705,712,712,712,711,1002
|
|
20230615,093500,112355281,712,712,712,712,7
|
|
20230615,093400,112350297,712,712,712,712,1924
|
|
20230615,093300,110980409,712,712,712,712,0
|
|
20230615,093200,110980409,712,712,712,712,28
|
|
20230615,093100,110960473,712,712,712,712,2
|
|
20230615,093000,110959049,712,712,712,712,1000
|
|
20230615,092900,110247049,712,712,712,712,155
|
|
20230615,092800,110136689,712,712,712,712,505
|
|
20230615,092700,109777129,712,712,712,712,0
|
|
20230615,092600,109777129,712,712,712,712,340
|
|
20230615,092500,109535049,713,713,713,713,1
|
|
20230615,092400,109534336,709,709,709,709,0
|
|
20230615,092300,109534336,709,709,709,709,524
|
|
20230615,092200,109162820,709,709,709,709,0
|
|
20230615,092100,109162820,709,710,710,709,380
|
|
20230615,092000,108893350,713,713,713,713,0
|
|
20230615,091900,108893350,713,713,713,713,33
|
|
20230615,091800,108869821,713,709,713,709,452
|
|
20230615,091700,108549101,713,713,713,713,28
|
|
20230615,091600,108529137,713,713,713,713,84
|
|
20230615,091500,108469245,713,713,713,713,4207
|
|
20230615,091400,105469654,713,713,713,708,48
|
|
20230615,091300,105435440,713,714,714,708,10035
|
|
20230615,091200,98328621,714,715,715,714,3965
|
|
20230615,091100,95493918,715,708,715,708,111568
|
|
20230615,091000,16468287,708,708,708,705,429
|
|
20230615,090900,16164594,708,707,708,707,100
|
|
20230615,090800,16093795,708,706,708,705,7681
|
|
20230615,090700,10672068,707,707,707,707,20
|
|
20230615,090600,10657928,707,707,707,707,4
|
|
20230615,090500,10655100,707,707,708,707,1530
|
|
20230615,090400,9573385,708,708,708,707,6371
|
|
20230615,090300,5062817,708,708,708,708,4
|
|
20230615,090200,5059985,708,707,708,703,1841
|
|
20230615,090100,3765144,708,708,708,708,0
|
|
20230615,090000,3765144,708,708,708,708,5318
|