646 lines
29 KiB
CSV
646 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194300,1216034404,719,719,719,719,11039
|
|
20230622,194200,1216034404,719,719,719,719,0
|
|
20230622,194100,1216034404,719,719,719,719,0
|
|
20230622,194000,1216034404,719,719,719,719,0
|
|
20230622,193900,1216034404,719,719,719,719,0
|
|
20230622,193800,1216034404,719,719,719,719,0
|
|
20230622,193700,1216034404,719,719,719,719,0
|
|
20230622,193600,1216034404,719,719,719,719,0
|
|
20230622,193500,1216034404,719,719,719,719,0
|
|
20230622,193400,1216034404,719,719,719,719,0
|
|
20230622,193300,1216034404,719,719,719,719,0
|
|
20230622,193200,1216034404,719,719,719,719,0
|
|
20230622,193100,1216034404,719,719,719,719,0
|
|
20230622,193000,1216034404,719,719,719,719,0
|
|
20230622,192900,1216034404,719,719,719,719,0
|
|
20230622,192800,1216034404,719,719,719,719,0
|
|
20230622,192700,1216034404,719,719,719,719,0
|
|
20230622,192600,1216034404,719,719,719,719,0
|
|
20230622,192500,1216034404,719,719,719,719,0
|
|
20230622,192400,1216034404,719,719,719,719,0
|
|
20230622,192300,1216034404,719,719,719,719,0
|
|
20230622,192200,1216034404,719,719,719,719,0
|
|
20230622,192100,1216034404,719,719,719,719,0
|
|
20230622,192000,1216034404,719,719,719,719,0
|
|
20230622,191900,1216034404,719,719,719,719,0
|
|
20230622,191800,1216034404,719,719,719,719,0
|
|
20230622,191700,1216034404,719,719,719,719,0
|
|
20230622,191600,1216034404,719,719,719,719,0
|
|
20230622,191500,1216034404,719,719,719,719,0
|
|
20230622,191400,1216034404,719,719,719,719,0
|
|
20230622,191300,1216034404,719,719,719,719,11039
|
|
20230622,191200,1216034404,719,719,719,719,0
|
|
20230622,191100,1216034404,719,719,719,719,0
|
|
20230622,191000,1216034404,719,719,719,719,0
|
|
20230622,190900,1216034404,719,719,719,719,0
|
|
20230622,190800,1216034404,719,719,719,719,0
|
|
20230622,190700,1216034404,719,719,719,719,0
|
|
20230622,190600,1216034404,719,719,719,719,0
|
|
20230622,190500,1216034404,719,719,719,719,0
|
|
20230622,190400,1216034404,719,719,719,719,0
|
|
20230622,190300,1216034404,719,719,719,719,0
|
|
20230622,190200,1216034404,719,719,719,719,0
|
|
20230622,190100,1216034404,719,719,719,719,0
|
|
20230622,190000,1216034404,719,719,719,719,0
|
|
20230622,185900,1216034404,719,719,719,719,0
|
|
20230622,185800,1216034404,719,719,719,719,0
|
|
20230622,185700,1216034404,719,719,719,719,0
|
|
20230622,185600,1216034404,719,719,719,719,0
|
|
20230622,185500,1216034404,719,719,719,719,0
|
|
20230622,185400,1216034404,719,719,719,719,0
|
|
20230622,185300,1216034404,719,719,719,719,0
|
|
20230622,185200,1216034404,719,719,719,719,0
|
|
20230622,185100,1216034404,719,719,719,719,0
|
|
20230622,185000,1216034404,719,719,719,719,0
|
|
20230622,184900,1216034404,719,719,719,719,0
|
|
20230622,184800,1216034404,719,719,719,719,0
|
|
20230622,184700,1216034404,719,719,719,719,0
|
|
20230622,184600,1216034404,719,719,719,719,0
|
|
20230622,184500,1216034404,719,719,719,719,0
|
|
20230622,184400,1216034404,719,719,719,719,0
|
|
20230622,184300,1216034404,719,719,719,719,11039
|
|
20230622,184200,1216034404,719,719,719,719,0
|
|
20230622,184100,1216034404,719,719,719,719,0
|
|
20230622,184000,1216034404,719,719,719,719,0
|
|
20230622,183900,1216034404,719,719,719,719,0
|
|
20230622,183800,1216034404,719,719,719,719,0
|
|
20230622,183700,1216034404,719,719,719,719,0
|
|
20230622,183600,1216034404,719,719,719,719,0
|
|
20230622,183500,1216034404,719,719,719,719,0
|
|
20230622,183400,1216034404,719,719,719,719,0
|
|
20230622,183300,1216034404,719,719,719,719,0
|
|
20230622,183200,1216034404,719,719,719,719,0
|
|
20230622,183100,1216034404,719,719,719,719,0
|
|
20230622,183000,1216034404,719,719,719,719,0
|
|
20230622,182900,1216034404,719,719,719,719,0
|
|
20230622,182800,1216034404,719,719,719,719,0
|
|
20230622,182700,1216034404,719,719,719,719,0
|
|
20230622,182600,1216034404,719,719,719,719,0
|
|
20230622,182500,1216034404,719,719,719,719,0
|
|
20230622,182400,1216034404,719,719,719,719,0
|
|
20230622,182300,1216034404,719,719,719,719,0
|
|
20230622,182200,1216034404,719,719,719,719,0
|
|
20230622,182100,1216034404,719,719,719,719,0
|
|
20230622,182000,1216034404,719,719,719,719,0
|
|
20230622,181900,1216034404,719,719,719,719,0
|
|
20230622,181800,1216034404,719,719,719,719,0
|
|
20230622,181700,1216034404,719,719,719,719,0
|
|
20230622,181600,1216034404,719,719,719,719,0
|
|
20230622,181500,1216034404,719,719,719,719,0
|
|
20230622,181400,1216034404,719,719,719,719,0
|
|
20230622,181300,1216034404,719,719,719,719,11039
|
|
20230622,181200,1216034404,719,719,719,719,0
|
|
20230622,181100,1216034404,719,719,719,719,0
|
|
20230622,181000,1216034404,719,719,719,719,0
|
|
20230622,180900,1216034404,719,719,719,719,0
|
|
20230622,180800,1216034404,719,719,719,719,0
|
|
20230622,180700,1216034404,719,719,719,719,0
|
|
20230622,180600,1216034404,719,719,719,719,0
|
|
20230622,180500,1216034404,719,719,719,719,0
|
|
20230622,180400,1216034404,719,719,719,719,0
|
|
20230622,180300,1216034404,719,719,719,719,0
|
|
20230622,180200,1216034404,719,719,719,719,0
|
|
20230622,180100,1216034404,719,719,719,719,0
|
|
20230622,180000,1216034404,719,719,719,719,0
|
|
20230622,175900,1216034404,719,719,719,719,0
|
|
20230622,175800,1216034404,719,719,719,719,0
|
|
20230622,175700,1216034404,719,719,719,719,0
|
|
20230622,175600,1216034404,719,719,719,719,0
|
|
20230622,175500,1216034404,719,719,719,719,0
|
|
20230622,175400,1216034404,719,719,719,719,0
|
|
20230622,175300,1216034404,719,719,719,719,0
|
|
20230622,175200,1216034404,719,719,719,719,0
|
|
20230622,175100,1216034404,719,719,719,719,0
|
|
20230622,175000,1216034404,719,719,719,719,0
|
|
20230622,174900,1216034404,719,719,719,719,0
|
|
20230622,174800,1216034404,719,719,719,719,0
|
|
20230622,174700,1216034404,719,719,719,719,0
|
|
20230622,174600,1216034404,719,719,719,719,0
|
|
20230622,174500,1216034404,719,719,719,719,0
|
|
20230622,174400,1216034404,719,719,719,719,0
|
|
20230622,174300,1216034404,719,719,719,719,11039
|
|
20230622,174200,1216034404,719,719,719,719,0
|
|
20230622,174100,1216034404,719,719,719,719,0
|
|
20230622,174000,1216034404,719,719,719,719,0
|
|
20230622,173900,1216034404,719,719,719,719,0
|
|
20230622,173800,1216034404,719,719,719,719,0
|
|
20230622,173700,1216034404,719,719,719,719,0
|
|
20230622,173600,1216034404,719,719,719,719,0
|
|
20230622,173500,1216034404,719,719,719,719,0
|
|
20230622,173400,1216034404,719,719,719,719,0
|
|
20230622,173300,1216034404,719,719,719,719,0
|
|
20230622,173200,1216034404,719,719,719,719,0
|
|
20230622,173100,1216034404,719,719,719,719,0
|
|
20230622,173000,1216034404,719,719,719,719,0
|
|
20230622,172900,1216034404,719,719,719,719,0
|
|
20230622,172800,1216034404,719,719,719,719,0
|
|
20230622,172700,1216034404,719,719,719,719,0
|
|
20230622,172600,1216034404,719,719,719,719,0
|
|
20230622,172500,1216034404,719,719,719,719,0
|
|
20230622,172400,1216034404,719,719,719,719,0
|
|
20230622,172300,1216034404,719,719,719,719,0
|
|
20230622,172200,1216034404,719,719,719,719,0
|
|
20230622,172100,1216034404,719,719,719,719,0
|
|
20230622,172000,1216034404,719,719,719,719,0
|
|
20230622,171900,1216034404,719,719,719,719,0
|
|
20230622,171800,1216034404,719,719,719,719,0
|
|
20230622,171700,1216034404,719,719,719,719,0
|
|
20230622,171600,1216034404,719,719,719,719,0
|
|
20230622,171500,1216034404,719,719,719,719,0
|
|
20230622,171400,1216034404,719,719,719,719,0
|
|
20230622,171300,1216034404,719,719,719,719,11039
|
|
20230622,171200,1216034404,719,719,719,719,0
|
|
20230622,171100,1216034404,719,719,719,719,0
|
|
20230622,171000,1216034404,719,719,719,719,0
|
|
20230622,170900,1216034404,719,719,719,719,0
|
|
20230622,170800,1216034404,719,719,719,719,0
|
|
20230622,170700,1216034404,719,719,719,719,0
|
|
20230622,170600,1216034404,719,719,719,719,0
|
|
20230622,170500,1216034404,719,719,719,719,0
|
|
20230622,170400,1216034404,719,719,719,719,0
|
|
20230622,170300,1216034404,719,719,719,719,0
|
|
20230622,170200,1216034404,719,719,719,719,0
|
|
20230622,170100,1216034404,719,719,719,719,0
|
|
20230622,170000,1216034404,719,719,719,719,0
|
|
20230622,165900,1216034404,719,719,719,719,0
|
|
20230622,165800,1216034404,719,719,719,719,0
|
|
20230622,165700,1216034404,719,719,719,719,0
|
|
20230622,165600,1216034404,719,719,719,719,0
|
|
20230622,165500,1216034404,719,719,719,719,0
|
|
20230622,165400,1216034404,719,719,719,719,0
|
|
20230622,165300,1216034404,719,719,719,719,0
|
|
20230622,165200,1216034404,719,719,719,719,0
|
|
20230622,165100,1216034404,719,719,719,719,0
|
|
20230622,165000,1216034404,719,719,719,719,0
|
|
20230622,164900,1216034404,719,719,719,719,0
|
|
20230622,164800,1216034404,719,719,719,719,0
|
|
20230622,164700,1216034404,719,719,719,719,0
|
|
20230622,164600,1216034404,719,719,719,719,0
|
|
20230622,164500,1216034404,719,719,719,719,0
|
|
20230622,164400,1216034404,719,719,719,719,0
|
|
20230622,164300,1216034404,719,719,719,719,11039
|
|
20230622,164200,1216034404,719,719,719,719,0
|
|
20230622,164100,1216034404,719,719,719,719,0
|
|
20230622,164000,1216034404,719,719,719,719,0
|
|
20230622,163900,1216034404,719,719,719,719,0
|
|
20230622,163800,1216034404,719,719,719,719,0
|
|
20230622,163700,1216034404,719,719,719,719,0
|
|
20230622,163600,1216034404,719,719,719,719,0
|
|
20230622,163500,1216034404,719,719,719,719,0
|
|
20230622,163400,1216034404,719,719,719,719,0
|
|
20230622,163300,1216034404,719,719,719,719,0
|
|
20230622,163200,1216034404,719,719,719,719,0
|
|
20230622,163100,1216034404,719,719,719,719,0
|
|
20230622,163000,1216034404,719,719,719,719,0
|
|
20230622,162900,1216034404,719,719,719,719,0
|
|
20230622,162800,1216034404,719,719,719,719,0
|
|
20230622,162700,1216034404,719,719,719,719,0
|
|
20230622,162600,1216034404,719,719,719,719,0
|
|
20230622,162500,1216034404,719,719,719,719,0
|
|
20230622,162400,1216034404,719,719,719,719,0
|
|
20230622,162300,1216034404,719,719,719,719,0
|
|
20230622,162200,1216034404,719,719,719,719,0
|
|
20230622,162100,1216034404,719,719,719,719,0
|
|
20230622,162000,1216034404,719,719,719,719,0
|
|
20230622,161900,1216034404,719,719,719,719,0
|
|
20230622,161800,1216034404,719,719,719,719,0
|
|
20230622,161700,1216034404,719,719,719,719,0
|
|
20230622,161600,1216034404,719,719,719,719,0
|
|
20230622,161500,1216034404,719,719,719,719,0
|
|
20230622,161400,1216034404,719,719,719,719,0
|
|
20230622,161300,1216034404,719,719,719,719,11039
|
|
20230622,161200,1216034404,719,719,719,719,0
|
|
20230622,161100,1216034404,719,719,719,719,0
|
|
20230622,161000,1216034404,719,719,719,719,0
|
|
20230622,160900,1216034404,719,719,719,719,0
|
|
20230622,160800,1216034404,719,719,719,719,0
|
|
20230622,160700,1216034404,719,719,719,719,0
|
|
20230622,160600,1216034404,719,719,719,719,0
|
|
20230622,160500,1216034404,719,719,719,719,0
|
|
20230622,160400,1216034404,719,719,719,719,0
|
|
20230622,160300,1216034404,719,719,719,719,0
|
|
20230622,160200,1216034404,719,719,719,719,0
|
|
20230622,160100,1216034404,719,719,719,719,0
|
|
20230622,160000,1216034404,719,719,719,719,0
|
|
20230622,155900,1216034404,719,719,719,719,0
|
|
20230622,155800,1216034404,719,719,719,719,0
|
|
20230622,155700,1216034404,719,719,719,719,0
|
|
20230622,155600,1216034404,719,719,719,719,0
|
|
20230622,155500,1216034404,719,719,719,719,0
|
|
20230622,155400,1216034404,719,719,719,719,0
|
|
20230622,155300,1216034404,719,719,719,719,0
|
|
20230622,155200,1216034404,719,719,719,719,0
|
|
20230622,155100,1216034404,719,719,719,719,0
|
|
20230622,155000,1216034404,719,719,719,719,0
|
|
20230622,154900,1216034404,719,719,719,719,0
|
|
20230622,154800,1216034404,719,719,719,719,0
|
|
20230622,154700,1216034404,719,719,719,719,0
|
|
20230622,154600,1216034404,719,719,719,719,0
|
|
20230622,154500,1216034404,719,719,719,719,0
|
|
20230622,154400,1216034404,719,719,719,719,0
|
|
20230622,154300,1216034404,719,719,719,719,11039
|
|
20230622,154200,1216034404,719,719,719,719,0
|
|
20230622,154100,1216034404,719,719,719,719,0
|
|
20230622,154000,1216034404,719,719,719,719,0
|
|
20230622,153900,1216034404,719,719,719,719,0
|
|
20230622,153800,1216034404,719,719,719,719,0
|
|
20230622,153700,1216034404,719,719,719,719,0
|
|
20230622,153600,1216034404,719,719,719,719,0
|
|
20230622,153500,1216034404,719,719,719,719,0
|
|
20230622,153400,1216034404,719,719,719,719,0
|
|
20230622,153300,1216034404,719,719,719,719,0
|
|
20230622,153200,1216034404,719,719,719,719,0
|
|
20230622,153100,1216034404,719,719,719,719,0
|
|
20230622,153000,1216034404,719,719,719,719,11039
|
|
20230622,152900,1208097363,725,725,725,725,0
|
|
20230622,152800,1208097363,725,725,725,725,0
|
|
20230622,152700,1208097363,725,725,725,725,0
|
|
20230622,152600,1208097363,725,725,725,725,0
|
|
20230622,152500,1208097363,725,725,725,725,0
|
|
20230622,152400,1208097363,725,725,725,725,0
|
|
20230622,152300,1208097363,725,725,725,725,0
|
|
20230622,152200,1208097363,725,725,725,725,0
|
|
20230622,152100,1208097363,725,725,725,725,0
|
|
20230622,152000,1208097363,725,725,725,725,0
|
|
20230622,151900,1208097363,725,723,725,723,1956
|
|
20230622,151800,1206680972,722,721,726,721,10238
|
|
20230622,151700,1199285371,725,723,725,720,20720
|
|
20230622,151600,1184358164,724,724,724,724,1
|
|
20230622,151500,1184357440,725,725,725,725,2
|
|
20230622,151400,1184355990,725,725,725,725,0
|
|
20230622,151300,1184355990,725,725,725,725,413
|
|
20230622,151200,1184056565,725,725,725,725,317
|
|
20230622,151100,1183826740,725,725,725,725,420
|
|
20230622,151000,1183522240,725,723,726,721,5267
|
|
20230622,150900,1179721563,723,723,723,723,1
|
|
20230622,150800,1179720840,726,726,726,726,0
|
|
20230622,150700,1179720840,726,726,726,726,0
|
|
20230622,150600,1179720840,726,725,726,721,12513
|
|
20230622,150500,1170696904,726,726,726,726,0
|
|
20230622,150400,1170696904,726,726,726,726,1
|
|
20230622,150300,1170696178,726,725,726,722,4197
|
|
20230622,150200,1167663855,721,721,721,721,636
|
|
20230622,150100,1167205299,725,725,725,725,0
|
|
20230622,150000,1167205299,725,722,725,722,8014
|
|
20230622,145900,1161403907,722,722,722,722,0
|
|
20230622,145800,1161403907,722,723,723,722,2470
|
|
20230622,145700,1159620456,721,727,727,721,2002
|
|
20230622,145600,1158176897,721,727,727,721,5001
|
|
20230622,145500,1154570435,725,725,725,725,471
|
|
20230622,145400,1154228960,723,722,723,721,10108
|
|
20230622,145300,1146940874,723,723,723,723,96
|
|
20230622,145200,1146871466,725,725,725,725,1607
|
|
20230622,145100,1145706391,725,724,725,724,1801
|
|
20230622,145000,1144402466,723,722,723,722,494
|
|
20230622,144900,1144045305,719,723,723,719,3289
|
|
20230622,144800,1141679354,723,720,723,720,3244
|
|
20230622,144700,1139343609,723,723,723,723,0
|
|
20230622,144600,1139343609,723,723,723,723,0
|
|
20230622,144500,1139343609,723,723,723,723,507
|
|
20230622,144400,1138977048,723,722,723,722,608
|
|
20230622,144300,1138538053,722,722,722,720,8880
|
|
20230622,144200,1132143465,723,722,723,722,2411
|
|
20230622,144100,1130402712,724,722,724,722,991
|
|
20230622,144000,1129687028,722,723,724,722,7215
|
|
20230622,143900,1124477794,722,725,725,722,6559
|
|
20230622,143800,1119742103,725,723,725,722,1294
|
|
20230622,143700,1118806963,725,725,725,725,100
|
|
20230622,143600,1118734463,725,725,725,725,0
|
|
20230622,143500,1118734463,725,723,725,720,201
|
|
20230622,143400,1118589315,723,723,723,723,2700
|
|
20230622,143300,1116637215,725,723,725,723,13
|
|
20230622,143200,1116627812,723,723,723,723,252
|
|
20230622,143100,1116445616,722,723,723,722,848
|
|
20230622,143000,1115833222,723,719,723,719,1841
|
|
20230622,142900,1114509534,719,721,721,719,13531
|
|
20230622,142800,1104769653,721,723,723,721,5000
|
|
20230622,142700,1101164060,724,724,724,724,3
|
|
20230622,142600,1101161888,725,725,725,725,0
|
|
20230622,142500,1101161888,725,724,725,724,940
|
|
20230622,142400,1100480401,724,724,724,724,1
|
|
20230622,142300,1100479677,722,722,722,722,7590
|
|
20230622,142200,1094999697,722,722,722,722,3810
|
|
20230622,142100,1092248877,722,724,726,722,1729
|
|
20230622,142000,1090999038,727,727,727,727,1
|
|
20230622,141900,1090998311,724,725,725,724,936
|
|
20230622,141800,1090320618,724,725,725,724,410
|
|
20230622,141700,1090023776,726,727,727,726,111
|
|
20230622,141600,1089943080,727,722,727,722,3233
|
|
20230622,141500,1087608839,722,726,726,722,3863
|
|
20230622,141400,1084814130,728,726,728,726,413
|
|
20230622,141300,1084514290,726,726,726,726,872
|
|
20230622,141200,1083881218,728,728,728,728,6
|
|
20230622,141100,1083876850,728,727,728,727,1352
|
|
20230622,141000,1082893945,728,728,728,728,2601
|
|
20230622,140900,1081000417,729,729,729,728,1721
|
|
20230622,140800,1079746451,729,728,729,728,2751
|
|
20230622,140700,1077741286,729,729,729,729,0
|
|
20230622,140600,1077741286,729,729,729,729,8
|
|
20230622,140500,1077735454,728,728,728,728,679
|
|
20230622,140400,1077241142,728,727,728,726,113
|
|
20230622,140300,1077159052,728,728,728,728,1
|
|
20230622,140200,1077158324,729,729,729,729,6
|
|
20230622,140100,1077153950,729,729,729,729,1
|
|
20230622,140000,1077153221,729,729,729,729,2
|
|
20230622,135900,1077151763,726,726,726,726,40
|
|
20230622,135800,1077122723,729,728,729,728,22
|
|
20230622,135700,1077106706,729,729,729,729,0
|
|
20230622,135600,1077106706,729,724,729,724,103
|
|
20230622,135500,1077032119,724,729,729,724,1258
|
|
20230622,135400,1076119498,728,728,728,728,3633
|
|
20230622,135300,1073474674,728,729,729,728,102
|
|
20230622,135200,1073400317,729,729,729,729,1
|
|
20230622,135100,1073399588,728,726,728,725,1632
|
|
20230622,135000,1072213819,727,728,728,727,121
|
|
20230622,134900,1072125850,728,728,728,727,143
|
|
20230622,134800,1072021747,728,730,730,728,1042
|
|
20230622,134700,1071263168,730,728,730,728,4
|
|
20230622,134600,1071260252,730,730,730,730,0
|
|
20230622,134500,1071260252,730,730,730,730,2
|
|
20230622,134400,1071258792,728,730,730,728,150
|
|
20230622,134300,1071149432,730,730,730,730,1
|
|
20230622,134200,1071148702,727,730,730,727,446
|
|
20230622,134100,1070823722,730,730,731,730,1656
|
|
20230622,134000,1069613732,731,729,731,728,11
|
|
20230622,133900,1069605712,724,731,731,724,10932
|
|
20230622,133800,1061641487,730,726,730,726,4346
|
|
20230622,133700,1058476417,726,727,727,722,1604
|
|
20230622,133600,1057316675,727,729,729,726,226
|
|
20230622,133500,1057152572,730,731,731,730,311
|
|
20230622,133400,1056925540,731,730,731,730,92
|
|
20230622,133300,1056858379,731,727,731,726,1317
|
|
20230622,133200,1055897206,727,731,731,727,1186
|
|
20230622,133100,1055033114,731,730,731,730,4995
|
|
20230622,133000,1051382320,730,730,730,730,376
|
|
20230622,132900,1051107840,730,729,730,729,1202
|
|
20230622,132800,1050231581,730,731,731,730,2
|
|
20230622,132700,1050230120,722,734,734,722,11391
|
|
20230622,132600,1041952058,735,736,736,735,17901
|
|
20230622,132500,1028794536,736,732,736,728,21269
|
|
20230622,132400,1013215379,730,733,733,730,3004
|
|
20230622,132300,1011013459,733,731,733,730,17797
|
|
20230622,132200,998012549,732,730,732,730,9839
|
|
20230622,132100,990814309,731,728,731,728,10041
|
|
20230622,132000,983489461,726,727,728,726,1033
|
|
20230622,131900,982738797,728,725,728,724,5569
|
|
20230622,131800,978695788,725,723,725,723,939
|
|
20230622,131700,978016075,722,722,722,722,0
|
|
20230622,131600,978016075,722,722,722,722,2
|
|
20230622,131500,978014631,723,723,723,723,69
|
|
20230622,131400,977964744,721,721,721,721,1051
|
|
20230622,131300,977206973,723,723,724,723,317
|
|
20230622,131200,976977779,722,723,723,718,3267
|
|
20230622,131100,974626830,723,723,723,720,4238
|
|
20230622,131000,971573688,723,727,729,722,5939
|
|
20230622,130900,967276173,727,724,733,723,36250
|
|
20230622,130800,940912484,722,717,722,717,5611
|
|
20230622,130700,936868412,720,718,720,718,271
|
|
20230622,130600,936673832,717,718,718,717,474
|
|
20230622,130500,936333501,720,718,720,718,400
|
|
20230622,130400,936045505,720,719,720,719,330
|
|
20230622,130300,935807968,719,717,719,717,1638
|
|
20230622,130200,934630354,719,719,719,719,355
|
|
20230622,130100,934375109,719,720,720,715,310
|
|
20230622,130000,934153350,715,719,720,714,51165
|
|
20230622,125900,897532238,719,718,720,717,5046
|
|
20230622,125800,893909845,721,718,721,718,1054
|
|
20230622,125700,893151848,719,720,721,719,1902
|
|
20230622,125600,891783686,720,719,725,716,35494
|
|
20230622,125500,866314133,719,725,725,718,34743
|
|
20230622,125400,841310322,725,727,727,721,6313
|
|
20230622,125300,836751208,727,723,727,721,29621
|
|
20230622,125200,815342953,723,728,731,721,56717
|
|
20230622,125100,774271132,728,740,740,728,56122
|
|
20230622,125000,733089657,740,738,740,728,140549
|
|
20230622,124900,629660854,739,735,742,731,135716
|
|
20230622,124800,529446693,735,728,741,728,158058
|
|
20230622,124700,413027065,729,726,729,726,2366
|
|
20230622,124600,411302894,726,726,726,726,10
|
|
20230622,124500,411295634,726,725,727,725,15
|
|
20230622,124400,411284743,725,725,725,725,660
|
|
20230622,124300,410806243,722,724,725,722,1055
|
|
20230622,124200,410041434,724,723,724,723,1448
|
|
20230622,124100,408993111,723,723,723,723,482
|
|
20230622,124000,408644625,723,722,723,722,135
|
|
20230622,123900,408547022,723,722,723,722,177
|
|
20230622,123800,408419074,723,720,723,720,402
|
|
20230622,123700,408129113,720,720,720,720,226
|
|
20230622,123600,407966393,720,721,721,720,2009
|
|
20230622,123500,406518010,721,723,723,721,111
|
|
20230622,123400,406437952,722,722,722,722,0
|
|
20230622,123300,406437952,722,722,722,722,2648
|
|
20230622,123200,404526096,723,723,723,723,0
|
|
20230622,123100,404526096,723,723,723,723,0
|
|
20230622,123000,404526096,723,720,723,720,651
|
|
20230622,122900,404056965,721,721,721,721,100
|
|
20230622,122800,403984865,721,721,721,721,1
|
|
20230622,122700,403984144,721,721,721,721,3
|
|
20230622,122600,403981981,721,721,721,721,0
|
|
20230622,122500,403981981,721,723,723,721,103
|
|
20230622,122400,403907584,723,720,723,720,7
|
|
20230622,122300,403902535,720,722,722,720,1100
|
|
20230622,122200,403110086,722,724,724,721,115
|
|
20230622,122100,403027154,723,723,723,723,1980
|
|
20230622,122000,401595614,724,724,724,724,154
|
|
20230622,121900,401484118,724,724,724,724,1
|
|
20230622,121800,401483394,723,723,723,723,1285
|
|
20230622,121700,400554339,723,723,723,723,1
|
|
20230622,121600,400553616,725,725,725,725,19
|
|
20230622,121500,400539841,725,723,725,723,3
|
|
20230622,121400,400537669,724,723,724,723,22
|
|
20230622,121300,400521762,724,725,725,724,13
|
|
20230622,121200,400512344,725,722,725,722,4
|
|
20230622,121100,400509447,725,725,725,723,72
|
|
20230622,121000,400457250,725,725,725,725,20
|
|
20230622,120900,400442750,725,725,725,725,0
|
|
20230622,120800,400442750,725,725,725,725,0
|
|
20230622,120700,400442750,725,725,725,725,6
|
|
20230622,120600,400438400,720,720,720,720,242
|
|
20230622,120500,400264160,720,720,720,720,501
|
|
20230622,120400,399903440,720,720,720,720,172
|
|
20230622,120300,399779600,725,725,725,725,6
|
|
20230622,120200,399775250,720,725,725,720,3586
|
|
20230622,120100,397192977,725,724,725,724,7
|
|
20230622,120000,397187908,725,724,725,724,65
|
|
20230622,115900,397140840,723,724,724,723,100
|
|
20230622,115800,397068539,724,720,724,720,1474
|
|
20230622,115700,396007203,720,720,720,720,2777
|
|
20230622,115600,394007763,720,720,720,720,0
|
|
20230622,115500,394007763,720,722,722,720,5706
|
|
20230622,115400,389893829,722,722,722,722,0
|
|
20230622,115300,389893829,722,722,722,722,40
|
|
20230622,115200,389864949,725,725,725,725,156
|
|
20230622,115100,389751849,725,722,726,722,257
|
|
20230622,115000,389566270,722,726,726,722,3226
|
|
20230622,114900,387236279,722,723,723,722,3647
|
|
20230622,114800,384599890,723,724,724,723,498
|
|
20230622,114700,384239815,725,725,725,725,267
|
|
20230622,114600,384046240,726,726,726,726,0
|
|
20230622,114500,384046240,726,726,726,726,0
|
|
20230622,114400,384046240,726,726,726,726,0
|
|
20230622,114300,384046240,726,723,726,722,1017
|
|
20230622,114200,383310944,726,726,726,726,2
|
|
20230622,114100,383309492,722,723,723,722,3622
|
|
20230622,114000,380694076,726,726,726,726,0
|
|
20230622,113900,380694076,726,726,726,726,0
|
|
20230622,113800,380694076,726,726,726,726,10
|
|
20230622,113700,380686816,726,726,726,726,1
|
|
20230622,113600,380686090,726,726,726,726,6
|
|
20230622,113500,380681734,722,723,723,722,44
|
|
20230622,113400,380649956,723,723,723,723,979
|
|
20230622,113300,379942139,723,727,727,723,287
|
|
20230622,113200,379734594,723,727,727,723,4316
|
|
20230622,113100,376613572,722,726,726,722,5463
|
|
20230622,113000,372665437,723,727,727,723,10564
|
|
20230622,112900,365017192,728,728,729,727,10
|
|
20230622,112800,365009906,729,729,729,729,0
|
|
20230622,112700,365009906,729,729,729,728,48
|
|
20230622,112600,364974933,729,728,729,728,389
|
|
20230622,112500,364691740,728,728,728,728,1
|
|
20230622,112400,364691012,726,726,726,726,146
|
|
20230622,112300,364585016,726,729,729,726,1025
|
|
20230622,112200,363840820,730,726,730,726,2963
|
|
20230622,112100,361689544,726,730,730,726,402
|
|
20230622,112000,361397203,730,729,730,728,150
|
|
20230622,111900,361287757,730,731,731,729,997
|
|
20230622,111800,360559952,731,726,731,726,24
|
|
20230622,111700,360542428,731,731,731,731,2
|
|
20230622,111600,360540966,732,729,732,729,6807
|
|
20230622,111500,355564106,726,726,726,726,1
|
|
20230622,111400,355563380,729,729,729,729,0
|
|
20230622,111300,355563380,729,729,729,729,2
|
|
20230622,111200,355561922,726,726,726,726,2060
|
|
20230622,111100,354066362,730,729,730,729,10
|
|
20230622,111000,354059065,730,726,730,726,15
|
|
20230622,110900,354048159,731,730,731,729,72
|
|
20230622,110800,353995535,730,730,730,730,27
|
|
20230622,110700,353975825,729,728,729,728,147
|
|
20230622,110600,353868673,730,730,730,730,184
|
|
20230622,110500,353734353,730,726,730,726,30
|
|
20230622,110400,353712495,726,727,727,726,1124
|
|
20230622,110300,352895348,728,724,728,724,41
|
|
20230622,110200,352865660,722,727,727,722,3324
|
|
20230622,110100,350458724,729,728,729,728,10
|
|
20230622,110000,350451438,729,729,729,729,5
|
|
20230622,105900,350447793,730,729,730,729,1770
|
|
20230622,105800,349156202,730,732,732,722,13031
|
|
20230622,105700,339719763,733,733,733,733,93
|
|
20230622,105600,339651594,733,733,733,733,1
|
|
20230622,105500,339650861,733,729,733,728,301
|
|
20230622,105400,339431446,728,733,733,728,1003
|
|
20230622,105300,338700887,733,732,733,732,1999
|
|
20230622,105200,337236854,732,731,732,731,506
|
|
20230622,105100,336866962,731,730,731,730,1371
|
|
20230622,105000,335864911,729,729,729,729,100
|
|
20230622,104900,335792011,729,729,729,729,9493
|
|
20230622,104800,328871614,729,728,729,728,12
|
|
20230622,104700,328862876,725,726,729,725,759
|
|
20230622,104600,328312596,725,727,727,725,3801
|
|
20230622,104500,325552923,727,728,728,727,632
|
|
20230622,104400,325092835,728,728,729,727,6676
|
|
20230622,104300,320231611,728,728,729,728,2675
|
|
20230622,104200,318284210,730,730,730,730,1000
|
|
20230622,104100,317554210,729,729,729,729,1161
|
|
20230622,104000,316707841,731,730,731,729,1179
|
|
20230622,103900,315847347,726,729,730,726,4712
|
|
20230622,103800,312411607,729,729,729,729,134
|
|
20230622,103700,312313921,729,729,729,729,1
|
|
20230622,103600,312313192,725,729,729,724,1052
|
|
20230622,103500,311550398,728,728,728,728,10272
|
|
20230622,103400,304072382,727,725,727,725,11854
|
|
20230622,103300,295462427,724,724,724,723,6095
|
|
20230622,103200,291049663,723,723,723,723,12
|
|
20230622,103100,291040987,722,722,722,722,2
|
|
20230622,103000,291039543,722,722,722,722,5
|
|
20230622,102900,291035933,723,722,723,722,34
|
|
20230622,102800,291011383,723,722,723,722,119
|
|
20230622,102700,290925464,722,722,724,722,396
|
|
20230622,102600,290639428,722,722,722,722,69
|
|
20230622,102500,290589610,724,721,724,721,271
|
|
20230622,102400,290393855,721,721,721,720,1599
|
|
20230622,102300,289240983,722,721,722,721,330
|
|
20230622,102200,289003052,721,721,721,721,10
|
|
20230622,102100,288995842,720,724,724,720,44
|
|
20230622,102000,288963990,725,725,725,724,483
|
|
20230622,101900,288614275,724,720,724,720,8014
|
|
20230622,101800,282838665,720,719,720,719,3126
|
|
20230622,101700,280590728,719,718,719,718,28
|
|
20230622,101600,280570602,718,718,718,718,25
|
|
20230622,101500,280552652,718,718,718,718,135
|
|
20230622,101400,280455722,719,719,719,717,552
|
|
20230622,101300,280059570,719,719,720,719,2416
|
|
20230622,101200,278322221,720,719,720,719,682
|
|
20230622,101100,277831307,720,716,720,716,2213
|
|
20230622,101000,276244194,720,718,720,718,490
|
|
20230622,100900,275891570,718,718,718,718,8
|
|
20230622,100800,275885826,718,717,718,714,2012
|
|
20230622,100700,274448362,717,717,717,715,2000
|
|
20230622,100600,273014364,718,718,718,718,5
|
|
20230622,100500,273010774,720,718,720,717,2533
|
|
20230622,100400,271191360,718,716,718,713,13161
|
|
20230622,100300,261797041,718,715,718,715,12404
|
|
20230622,100200,252926295,715,715,715,715,0
|
|
20230622,100100,252926295,715,717,717,715,6858
|
|
20230622,100000,248016912,717,717,718,716,132
|
|
20230622,095900,247922394,716,717,717,716,2505
|
|
20230622,095800,246127701,718,718,718,718,987
|
|
20230622,095700,245419035,717,718,718,717,1001
|
|
20230622,095600,244701317,718,717,718,717,52
|
|
20230622,095500,244664031,718,718,718,718,0
|
|
20230622,095400,244664031,718,718,718,717,120
|
|
20230622,095300,244577911,718,717,718,717,173
|
|
20230622,095200,244453864,717,717,717,717,2849
|
|
20230622,095100,242411131,717,717,717,714,3398
|
|
20230622,095000,239980148,717,717,717,717,50
|
|
20230622,094900,239944298,717,716,717,716,2002
|
|
20230622,094800,238508866,716,716,716,716,0
|
|
20230622,094700,238508866,716,718,718,716,76
|
|
20230622,094600,238454399,718,718,718,718,5031
|
|
20230622,094500,234842141,718,716,718,715,2660
|
|
20230622,094400,232940223,718,718,718,718,0
|
|
20230622,094300,232940223,718,715,718,715,3028
|
|
20230622,094200,230775200,715,718,718,715,2001
|
|
20230622,094100,229343271,718,715,719,715,3051
|
|
20230622,094000,227156369,715,718,718,715,974
|
|
20230622,093900,226459181,718,716,718,716,264
|
|
20230622,093800,226270153,715,718,718,715,198
|
|
20230622,093700,226128166,719,714,719,712,11025
|
|
20230622,093600,218264411,715,718,718,714,5850
|
|
20230622,093500,214081924,719,720,720,719,1753
|
|
20230622,093400,212820105,713,722,722,713,47234
|
|
20230622,093300,179022404,722,720,722,720,1003
|
|
20230622,093200,178298380,724,724,724,724,1
|
|
20230622,093100,178297656,724,718,724,718,215
|
|
20230622,093000,178143063,718,719,724,718,25230
|
|
20230622,092900,160019169,719,724,726,719,6510
|
|
20230622,092800,155332867,726,723,726,723,540
|
|
20230622,092700,154942369,726,726,726,726,1
|
|
20230622,092600,154941643,728,726,728,726,1201
|
|
20230622,092500,154068542,727,723,727,723,15657
|
|
20230622,092400,142745228,722,720,722,718,10161
|
|
20230622,092300,135415502,720,721,722,720,3512
|
|
20230622,092200,132883450,721,722,722,721,164
|
|
20230622,092100,132765181,722,722,722,722,1
|
|
20230622,092000,132764459,722,721,724,715,113642
|
|
20230622,091900,51326807,724,723,724,721,204
|
|
20230622,091800,51179317,724,723,724,722,2772
|
|
20230622,091700,49174999,724,724,724,724,0
|
|
20230622,091600,49174999,724,722,724,722,1320
|
|
20230622,091500,48221407,722,722,724,722,1276
|
|
20230622,091400,47300083,719,726,726,719,3031
|
|
20230622,091300,45112105,727,727,727,727,140
|
|
20230622,091200,45010325,727,727,727,727,1
|
|
20230622,091100,45009598,728,724,728,724,7374
|
|
20230622,091000,39648397,724,726,726,724,1613
|
|
20230622,090900,38480463,726,724,726,724,505
|
|
20230622,090800,38114208,726,724,726,723,712
|
|
20230622,090700,37598785,722,718,722,718,1673
|
|
20230622,090600,36390965,718,718,718,718,4100
|
|
20230622,090500,33447165,718,717,721,717,4343
|
|
20230622,090400,30324804,721,720,721,720,11627
|
|
20230622,090300,21941953,720,716,720,716,220
|
|
20230622,090200,21784157,716,717,719,716,9791
|
|
20230622,090100,14760239,716,715,716,715,714
|
|
20230622,090000,14249408,715,714,720,714,19929
|