662 lines
29 KiB
CSV
662 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195900,327749480,706,706,706,706,12645
|
|
20230623,195800,327749480,706,706,706,706,0
|
|
20230623,195700,327749480,706,706,706,706,0
|
|
20230623,195600,327749480,706,706,706,706,0
|
|
20230623,195500,327749480,706,706,706,706,0
|
|
20230623,195400,327749480,706,706,706,706,0
|
|
20230623,195300,327749480,706,706,706,706,0
|
|
20230623,195200,327749480,706,706,706,706,0
|
|
20230623,195100,327749480,706,706,706,706,0
|
|
20230623,195000,327749480,706,706,706,706,0
|
|
20230623,194900,327749480,706,706,706,706,0
|
|
20230623,194800,327749480,706,706,706,706,0
|
|
20230623,194700,327749480,706,706,706,706,0
|
|
20230623,194600,327749480,706,706,706,706,0
|
|
20230623,194500,327749480,706,706,706,706,0
|
|
20230623,194400,327749480,706,706,706,706,0
|
|
20230623,194300,327749480,706,706,706,706,0
|
|
20230623,194200,327749480,706,706,706,706,0
|
|
20230623,194100,327749480,706,706,706,706,0
|
|
20230623,194000,327749480,706,706,706,706,0
|
|
20230623,193900,327749480,706,706,706,706,0
|
|
20230623,193800,327749480,706,706,706,706,0
|
|
20230623,193700,327749480,706,706,706,706,0
|
|
20230623,193600,327749480,706,706,706,706,0
|
|
20230623,193500,327749480,706,706,706,706,0
|
|
20230623,193400,327749480,706,706,706,706,0
|
|
20230623,193300,327749480,706,706,706,706,0
|
|
20230623,193200,327749480,706,706,706,706,0
|
|
20230623,193100,327749480,706,706,706,706,0
|
|
20230623,193000,327749480,706,706,706,706,0
|
|
20230623,192900,327749480,706,706,706,706,12645
|
|
20230623,192800,327749480,706,706,706,706,0
|
|
20230623,192700,327749480,706,706,706,706,0
|
|
20230623,192600,327749480,706,706,706,706,0
|
|
20230623,192500,327749480,706,706,706,706,0
|
|
20230623,192400,327749480,706,706,706,706,0
|
|
20230623,192300,327749480,706,706,706,706,0
|
|
20230623,192200,327749480,706,706,706,706,0
|
|
20230623,192100,327749480,706,706,706,706,0
|
|
20230623,192000,327749480,706,706,706,706,0
|
|
20230623,191900,327749480,706,706,706,706,0
|
|
20230623,191800,327749480,706,706,706,706,0
|
|
20230623,191700,327749480,706,706,706,706,0
|
|
20230623,191600,327749480,706,706,706,706,0
|
|
20230623,191500,327749480,706,706,706,706,0
|
|
20230623,191400,327749480,706,706,706,706,0
|
|
20230623,191300,327749480,706,706,706,706,0
|
|
20230623,191200,327749480,706,706,706,706,0
|
|
20230623,191100,327749480,706,706,706,706,0
|
|
20230623,191000,327749480,706,706,706,706,0
|
|
20230623,190900,327749480,706,706,706,706,0
|
|
20230623,190800,327749480,706,706,706,706,0
|
|
20230623,190700,327749480,706,706,706,706,0
|
|
20230623,190600,327749480,706,706,706,706,0
|
|
20230623,190500,327749480,706,706,706,706,0
|
|
20230623,190400,327749480,706,706,706,706,0
|
|
20230623,190300,327749480,706,706,706,706,0
|
|
20230623,190200,327749480,706,706,706,706,0
|
|
20230623,190100,327749480,706,706,706,706,0
|
|
20230623,190000,327749480,706,706,706,706,0
|
|
20230623,185900,327749480,706,706,706,706,12645
|
|
20230623,185800,327749480,706,706,706,706,0
|
|
20230623,185700,327749480,706,706,706,706,0
|
|
20230623,185600,327749480,706,706,706,706,0
|
|
20230623,185500,327749480,706,706,706,706,0
|
|
20230623,185400,327749480,706,706,706,706,0
|
|
20230623,185300,327749480,706,706,706,706,0
|
|
20230623,185200,327749480,706,706,706,706,0
|
|
20230623,185100,327749480,706,706,706,706,0
|
|
20230623,185000,327749480,706,706,706,706,0
|
|
20230623,184900,327749480,706,706,706,706,0
|
|
20230623,184800,327749480,706,706,706,706,0
|
|
20230623,184700,327749480,706,706,706,706,0
|
|
20230623,184600,327749480,706,706,706,706,0
|
|
20230623,184500,327749480,706,706,706,706,0
|
|
20230623,184400,327749480,706,706,706,706,0
|
|
20230623,184300,327749480,706,706,706,706,0
|
|
20230623,184200,327749480,706,706,706,706,0
|
|
20230623,184100,327749480,706,706,706,706,0
|
|
20230623,184000,327749480,706,706,706,706,0
|
|
20230623,183900,327749480,706,706,706,706,0
|
|
20230623,183800,327749480,706,706,706,706,0
|
|
20230623,183700,327749480,706,706,706,706,0
|
|
20230623,183600,327749480,706,706,706,706,0
|
|
20230623,183500,327749480,706,706,706,706,0
|
|
20230623,183400,327749480,706,706,706,706,0
|
|
20230623,183300,327749480,706,706,706,706,0
|
|
20230623,183200,327749480,706,706,706,706,0
|
|
20230623,183100,327749480,706,706,706,706,0
|
|
20230623,183000,327749480,706,706,706,706,0
|
|
20230623,182900,327749480,706,706,706,706,12645
|
|
20230623,182800,327749480,706,706,706,706,0
|
|
20230623,182700,327749480,706,706,706,706,0
|
|
20230623,182600,327749480,706,706,706,706,0
|
|
20230623,182500,327749480,706,706,706,706,0
|
|
20230623,182400,327749480,706,706,706,706,0
|
|
20230623,182300,327749480,706,706,706,706,0
|
|
20230623,182200,327749480,706,706,706,706,0
|
|
20230623,182100,327749480,706,706,706,706,0
|
|
20230623,182000,327749480,706,706,706,706,0
|
|
20230623,181900,327749480,706,706,706,706,0
|
|
20230623,181800,327749480,706,706,706,706,0
|
|
20230623,181700,327749480,706,706,706,706,0
|
|
20230623,181600,327749480,706,706,706,706,0
|
|
20230623,181500,327749480,706,706,706,706,0
|
|
20230623,181400,327749480,706,706,706,706,0
|
|
20230623,181300,327749480,706,706,706,706,0
|
|
20230623,181200,327749480,706,706,706,706,0
|
|
20230623,181100,327749480,706,706,706,706,0
|
|
20230623,181000,327749480,706,706,706,706,0
|
|
20230623,180900,327749480,706,706,706,706,0
|
|
20230623,180800,327749480,706,706,706,706,0
|
|
20230623,180700,327749480,706,706,706,706,0
|
|
20230623,180600,327749480,706,706,706,706,0
|
|
20230623,180500,327749480,706,706,706,706,0
|
|
20230623,180400,327749480,706,706,706,706,0
|
|
20230623,180300,327749480,706,706,706,706,0
|
|
20230623,180200,327749480,706,706,706,706,0
|
|
20230623,180100,327749480,706,706,706,706,0
|
|
20230623,180000,327749480,706,706,706,706,0
|
|
20230623,175900,327749480,706,706,706,706,12645
|
|
20230623,175800,327749480,706,706,706,706,0
|
|
20230623,175700,327749480,706,706,706,706,0
|
|
20230623,175600,327749480,706,706,706,706,0
|
|
20230623,175500,327749480,706,706,706,706,0
|
|
20230623,175400,327749480,706,706,706,706,0
|
|
20230623,175300,327749480,706,706,706,706,0
|
|
20230623,175200,327749480,706,706,706,706,0
|
|
20230623,175100,327749480,706,706,706,706,0
|
|
20230623,175000,327749480,706,706,706,706,0
|
|
20230623,174900,327749480,706,706,706,706,0
|
|
20230623,174800,327749480,706,706,706,706,0
|
|
20230623,174700,327749480,706,706,706,706,0
|
|
20230623,174600,327749480,706,706,706,706,0
|
|
20230623,174500,327749480,706,706,706,706,0
|
|
20230623,174400,327749480,706,706,706,706,0
|
|
20230623,174300,327749480,706,706,706,706,0
|
|
20230623,174200,327749480,706,706,706,706,0
|
|
20230623,174100,327749480,706,706,706,706,0
|
|
20230623,174000,327749480,706,706,706,706,0
|
|
20230623,173900,327749480,706,706,706,706,0
|
|
20230623,173800,327749480,706,706,706,706,0
|
|
20230623,173700,327749480,706,706,706,706,0
|
|
20230623,173600,327749480,706,706,706,706,0
|
|
20230623,173500,327749480,706,706,706,706,0
|
|
20230623,173400,327749480,706,706,706,706,0
|
|
20230623,173300,327749480,706,706,706,706,0
|
|
20230623,173200,327749480,706,706,706,706,0
|
|
20230623,173100,327749480,706,706,706,706,0
|
|
20230623,173000,327749480,706,706,706,706,0
|
|
20230623,172900,327749480,706,706,706,706,12645
|
|
20230623,172800,327749480,706,706,706,706,0
|
|
20230623,172700,327749480,706,706,706,706,0
|
|
20230623,172600,327749480,706,706,706,706,0
|
|
20230623,172500,327749480,706,706,706,706,0
|
|
20230623,172400,327749480,706,706,706,706,0
|
|
20230623,172300,327749480,706,706,706,706,0
|
|
20230623,172200,327749480,706,706,706,706,0
|
|
20230623,172100,327749480,706,706,706,706,0
|
|
20230623,172000,327749480,706,706,706,706,0
|
|
20230623,171900,327749480,706,706,706,706,0
|
|
20230623,171800,327749480,706,706,706,706,0
|
|
20230623,171700,327749480,706,706,706,706,0
|
|
20230623,171600,327749480,706,706,706,706,0
|
|
20230623,171500,327749480,706,706,706,706,0
|
|
20230623,171400,327749480,706,706,706,706,0
|
|
20230623,171300,327749480,706,706,706,706,0
|
|
20230623,171200,327749480,706,706,706,706,0
|
|
20230623,171100,327749480,706,706,706,706,0
|
|
20230623,171000,327749480,706,706,706,706,0
|
|
20230623,170900,327749480,706,706,706,706,0
|
|
20230623,170800,327749480,706,706,706,706,0
|
|
20230623,170700,327749480,706,706,706,706,0
|
|
20230623,170600,327749480,706,706,706,706,0
|
|
20230623,170500,327749480,706,706,706,706,0
|
|
20230623,170400,327749480,706,706,706,706,0
|
|
20230623,170300,327749480,706,706,706,706,0
|
|
20230623,170200,327749480,706,706,706,706,0
|
|
20230623,170100,327749480,706,706,706,706,0
|
|
20230623,170000,327749480,706,706,706,706,0
|
|
20230623,165900,327749480,706,706,706,706,12645
|
|
20230623,165800,327749480,706,706,706,706,0
|
|
20230623,165700,327749480,706,706,706,706,0
|
|
20230623,165600,327749480,706,706,706,706,0
|
|
20230623,165500,327749480,706,706,706,706,0
|
|
20230623,165400,327749480,706,706,706,706,0
|
|
20230623,165300,327749480,706,706,706,706,0
|
|
20230623,165200,327749480,706,706,706,706,0
|
|
20230623,165100,327749480,706,706,706,706,0
|
|
20230623,165000,327749480,706,706,706,706,0
|
|
20230623,164900,327749480,706,706,706,706,0
|
|
20230623,164800,327749480,706,706,706,706,0
|
|
20230623,164700,327749480,706,706,706,706,0
|
|
20230623,164600,327749480,706,706,706,706,0
|
|
20230623,164500,327749480,706,706,706,706,0
|
|
20230623,164400,327749480,706,706,706,706,0
|
|
20230623,164300,327749480,706,706,706,706,0
|
|
20230623,164200,327749480,706,706,706,706,0
|
|
20230623,164100,327749480,706,706,706,706,0
|
|
20230623,164000,327749480,706,706,706,706,0
|
|
20230623,163900,327749480,706,706,706,706,0
|
|
20230623,163800,327749480,706,706,706,706,0
|
|
20230623,163700,327749480,706,706,706,706,0
|
|
20230623,163600,327749480,706,706,706,706,0
|
|
20230623,163500,327749480,706,706,706,706,0
|
|
20230623,163400,327749480,706,706,706,706,0
|
|
20230623,163300,327749480,706,706,706,706,0
|
|
20230623,163200,327749480,706,706,706,706,0
|
|
20230623,163100,327749480,706,706,706,706,0
|
|
20230623,163000,327749480,706,706,706,706,0
|
|
20230623,162900,327749480,706,706,706,706,12645
|
|
20230623,162800,327749480,706,706,706,706,0
|
|
20230623,162700,327749480,706,706,706,706,0
|
|
20230623,162600,327749480,706,706,706,706,0
|
|
20230623,162500,327749480,706,706,706,706,0
|
|
20230623,162400,327749480,706,706,706,706,0
|
|
20230623,162300,327749480,706,706,706,706,0
|
|
20230623,162200,327749480,706,706,706,706,0
|
|
20230623,162100,327749480,706,706,706,706,0
|
|
20230623,162000,327749480,706,706,706,706,0
|
|
20230623,161900,327749480,706,706,706,706,0
|
|
20230623,161800,327749480,706,706,706,706,0
|
|
20230623,161700,327749480,706,706,706,706,0
|
|
20230623,161600,327749480,706,706,706,706,0
|
|
20230623,161500,327749480,706,706,706,706,0
|
|
20230623,161400,327749480,706,706,706,706,0
|
|
20230623,161300,327749480,706,706,706,706,0
|
|
20230623,161200,327749480,706,706,706,706,0
|
|
20230623,161100,327749480,706,706,706,706,0
|
|
20230623,161000,327749480,706,706,706,706,0
|
|
20230623,160900,327749480,706,706,706,706,0
|
|
20230623,160800,327749480,706,706,706,706,0
|
|
20230623,160700,327749480,706,706,706,706,0
|
|
20230623,160600,327749480,706,706,706,706,0
|
|
20230623,160500,327749480,706,706,706,706,0
|
|
20230623,160400,327749480,706,706,706,706,0
|
|
20230623,160300,327749480,706,706,706,706,0
|
|
20230623,160200,327749480,706,706,706,706,0
|
|
20230623,160100,327749480,706,706,706,706,0
|
|
20230623,160000,327749480,706,706,706,706,0
|
|
20230623,155900,327749480,706,706,706,706,12645
|
|
20230623,155800,327749480,706,706,706,706,0
|
|
20230623,155700,327749480,706,706,706,706,0
|
|
20230623,155600,327749480,706,706,706,706,0
|
|
20230623,155500,327749480,706,706,706,706,0
|
|
20230623,155400,327749480,706,706,706,706,0
|
|
20230623,155300,327749480,706,706,706,706,0
|
|
20230623,155200,327749480,706,706,706,706,0
|
|
20230623,155100,327749480,706,706,706,706,0
|
|
20230623,155000,327749480,706,706,706,706,0
|
|
20230623,154900,327749480,706,706,706,706,0
|
|
20230623,154800,327749480,706,706,706,706,0
|
|
20230623,154700,327749480,706,706,706,706,0
|
|
20230623,154600,327749480,706,706,706,706,0
|
|
20230623,154500,327749480,706,706,706,706,0
|
|
20230623,154400,327749480,706,706,706,706,0
|
|
20230623,154300,327749480,706,706,706,706,0
|
|
20230623,154200,327749480,706,706,706,706,0
|
|
20230623,154100,327749480,706,706,706,706,0
|
|
20230623,154000,327749480,706,706,706,706,0
|
|
20230623,153900,327749480,706,706,706,706,0
|
|
20230623,153800,327749480,706,706,706,706,0
|
|
20230623,153700,327749480,706,706,706,706,0
|
|
20230623,153600,327749480,706,706,706,706,0
|
|
20230623,153500,327749480,706,706,706,706,0
|
|
20230623,153400,327749480,706,706,706,706,0
|
|
20230623,153300,327749480,706,706,706,706,0
|
|
20230623,153200,327749480,706,706,706,706,0
|
|
20230623,153100,327749480,706,706,706,706,0
|
|
20230623,153000,327749480,706,706,706,706,12645
|
|
20230623,152900,318822110,707,707,707,707,0
|
|
20230623,152800,318822110,707,707,707,707,0
|
|
20230623,152700,318822110,707,707,707,707,0
|
|
20230623,152600,318822110,707,707,707,707,0
|
|
20230623,152500,318822110,707,707,707,707,0
|
|
20230623,152400,318822110,707,707,707,707,0
|
|
20230623,152300,318822110,707,707,707,707,0
|
|
20230623,152200,318822110,707,707,707,707,0
|
|
20230623,152100,318822110,707,707,707,707,0
|
|
20230623,152000,318822110,707,707,707,707,0
|
|
20230623,151900,318822110,707,707,708,707,3212
|
|
20230623,151800,316551225,708,708,708,708,125
|
|
20230623,151700,316462725,708,708,708,708,0
|
|
20230623,151600,316462725,708,708,708,708,1006
|
|
20230623,151500,315750477,709,709,709,709,6
|
|
20230623,151400,315746223,709,709,709,709,2
|
|
20230623,151300,315744805,708,708,708,708,611
|
|
20230623,151200,315312217,709,708,709,708,2
|
|
20230623,151100,315310800,708,708,708,708,0
|
|
20230623,151000,315310800,708,709,709,708,65
|
|
20230623,150900,315264770,709,708,709,708,3000
|
|
20230623,150800,313138769,708,708,708,708,442
|
|
20230623,150700,312825833,707,707,707,707,0
|
|
20230623,150600,312825833,707,707,707,707,0
|
|
20230623,150500,312825833,707,707,707,707,30
|
|
20230623,150400,312804623,708,708,708,708,43
|
|
20230623,150300,312774179,707,707,708,707,660
|
|
20230623,150200,312307549,708,707,708,707,1051
|
|
20230623,150100,311564491,707,707,707,707,7
|
|
20230623,150000,311559542,707,708,708,707,34
|
|
20230623,145900,311535484,708,708,708,708,50
|
|
20230623,145800,311500084,708,709,709,708,131
|
|
20230623,145700,311407206,709,706,709,706,3
|
|
20230623,145600,311405082,708,708,708,706,2071
|
|
20230623,145500,309941899,708,708,708,708,0
|
|
20230623,145400,309941899,708,708,708,708,1
|
|
20230623,145300,309941191,710,709,710,709,166
|
|
20230623,145200,309823341,709,709,709,709,200
|
|
20230623,145100,309681541,710,710,710,710,0
|
|
20230623,145000,309681541,710,710,710,710,0
|
|
20230623,144900,309681541,710,710,710,710,0
|
|
20230623,144800,309681541,710,710,710,710,0
|
|
20230623,144700,309681541,710,707,710,706,2307
|
|
20230623,144600,308052285,707,707,710,707,3003
|
|
20230623,144500,305929161,710,710,710,710,0
|
|
20230623,144400,305929161,710,709,710,707,201
|
|
20230623,144300,305787027,710,710,710,710,10
|
|
20230623,144200,305779927,710,710,710,710,0
|
|
20230623,144100,305779927,710,710,710,710,0
|
|
20230623,144000,305779927,710,710,710,710,0
|
|
20230623,143900,305779927,710,710,710,710,3
|
|
20230623,143800,305777797,710,709,710,706,5001
|
|
20230623,143700,302243801,709,710,710,709,133
|
|
20230623,143600,302149387,711,711,711,711,140
|
|
20230623,143500,302049847,711,711,711,711,1
|
|
20230623,143400,302049136,711,711,711,711,0
|
|
20230623,143300,302049136,711,711,711,711,13
|
|
20230623,143200,302039893,711,711,711,711,0
|
|
20230623,143100,302039893,711,711,711,711,0
|
|
20230623,143000,302039893,711,709,711,709,1607
|
|
20230623,142900,300899022,705,707,707,705,1001
|
|
20230623,142800,300192416,711,711,711,711,0
|
|
20230623,142700,300192416,711,711,711,706,1070
|
|
20230623,142600,299436692,711,710,711,706,24506
|
|
20230623,142500,282090238,710,711,711,710,270
|
|
20230623,142400,281898278,712,712,712,712,1
|
|
20230623,142300,281897566,713,713,713,713,0
|
|
20230623,142200,281897566,713,713,713,713,0
|
|
20230623,142100,281897566,713,713,713,713,0
|
|
20230623,142000,281897566,713,713,713,713,0
|
|
20230623,141900,281897566,713,712,713,712,611
|
|
20230623,141800,281462533,712,712,712,712,1
|
|
20230623,141700,281461821,711,711,711,711,1
|
|
20230623,141600,281461110,712,712,712,712,51
|
|
20230623,141500,281424798,712,712,712,712,20
|
|
20230623,141400,281410558,712,712,712,712,0
|
|
20230623,141300,281410558,712,710,712,706,1062
|
|
20230623,141200,280660403,710,710,710,710,0
|
|
20230623,141100,280660403,710,712,712,710,79
|
|
20230623,141000,280604309,712,710,712,710,5
|
|
20230623,140900,280600751,712,710,712,710,2928
|
|
20230623,140800,278521863,710,710,710,710,5
|
|
20230623,140700,278518313,710,710,710,710,0
|
|
20230623,140600,278518313,710,710,710,710,26
|
|
20230623,140500,278499853,710,710,710,710,2
|
|
20230623,140400,278498433,706,706,706,706,1
|
|
20230623,140300,278497727,710,710,710,710,447
|
|
20230623,140200,278180357,710,710,710,710,30
|
|
20230623,140100,278159057,710,710,710,710,1
|
|
20230623,140000,278158347,705,710,710,705,169
|
|
20230623,135900,278039197,705,705,705,705,2000
|
|
20230623,135800,276629197,709,709,709,709,517
|
|
20230623,135700,276262644,709,709,709,709,483
|
|
20230623,135600,275920197,709,709,709,705,258
|
|
20230623,135500,275738239,706,706,706,706,1
|
|
20230623,135400,275737533,706,706,706,706,0
|
|
20230623,135300,275737533,706,706,706,706,67
|
|
20230623,135200,275690231,706,706,706,706,6277
|
|
20230623,135100,271258669,705,705,705,705,0
|
|
20230623,135000,271258669,705,709,709,705,5001
|
|
20230623,134900,267732960,705,709,709,705,53614
|
|
20230623,134800,229910791,712,712,712,712,4
|
|
20230623,134700,229907943,711,711,711,711,5915
|
|
20230623,134600,225702378,709,711,711,709,101
|
|
20230623,134500,225630569,711,711,711,711,1
|
|
20230623,134400,225629858,709,709,709,709,0
|
|
20230623,134300,225629858,709,711,711,709,101
|
|
20230623,134200,225558247,709,707,709,706,990
|
|
20230623,134100,224858356,707,707,707,707,51
|
|
20230623,134000,224822299,707,707,707,707,1
|
|
20230623,133900,224821592,708,708,708,707,3
|
|
20230623,133800,224819469,709,708,709,706,4214
|
|
20230623,133700,221840222,709,709,709,709,11
|
|
20230623,133600,221832423,709,709,709,709,1
|
|
20230623,133500,221831714,709,709,709,709,0
|
|
20230623,133400,221831714,709,708,709,707,6689
|
|
20230623,133300,217095902,708,708,708,708,1385
|
|
20230623,133200,216115322,708,708,708,708,0
|
|
20230623,133100,216115322,708,708,708,708,185
|
|
20230623,133000,215984342,710,709,710,709,55
|
|
20230623,132900,215945346,710,710,710,709,1659
|
|
20230623,132800,214769020,711,711,711,710,14020
|
|
20230623,132700,204800805,711,712,712,710,3050
|
|
20230623,132600,202629217,709,710,710,709,4315
|
|
20230623,132500,199569567,712,709,712,709,7
|
|
20230623,132400,199564601,712,712,712,712,0
|
|
20230623,132300,199564601,712,712,712,712,53
|
|
20230623,132200,199526865,712,712,712,712,8
|
|
20230623,132100,199521169,712,712,712,712,0
|
|
20230623,132000,199521169,712,712,712,712,0
|
|
20230623,131900,199521169,712,712,712,712,0
|
|
20230623,131800,199521169,712,712,712,712,0
|
|
20230623,131700,199521169,712,712,712,712,0
|
|
20230623,131600,199521169,712,712,712,712,0
|
|
20230623,131500,199521169,712,712,712,712,0
|
|
20230623,131400,199521169,712,712,712,712,0
|
|
20230623,131300,199521169,712,712,712,712,0
|
|
20230623,131200,199521169,712,712,712,712,1
|
|
20230623,131100,199520457,711,711,711,711,93
|
|
20230623,131000,199454334,711,711,711,711,0
|
|
20230623,130900,199454334,711,711,711,711,0
|
|
20230623,130800,199454334,711,711,711,711,0
|
|
20230623,130700,199454334,711,711,711,711,1192
|
|
20230623,130600,198606822,711,711,711,711,10
|
|
20230623,130500,198599712,710,710,710,710,557
|
|
20230623,130400,198204242,710,710,710,710,404
|
|
20230623,130300,197917402,710,710,710,710,0
|
|
20230623,130200,197917402,710,710,710,710,0
|
|
20230623,130100,197917402,710,710,710,710,0
|
|
20230623,130000,197917402,710,710,710,710,0
|
|
20230623,125900,197917402,710,710,710,710,314
|
|
20230623,125800,197694462,711,711,711,710,2005
|
|
20230623,125700,196269409,711,711,711,711,2000
|
|
20230623,125600,194847409,711,711,711,711,30
|
|
20230623,125500,194826079,711,709,712,709,147
|
|
20230623,125400,194721713,709,710,710,708,6269
|
|
20230623,125300,190277494,711,711,711,711,44
|
|
20230623,125200,190246210,712,712,712,712,0
|
|
20230623,125100,190246210,712,712,712,712,0
|
|
20230623,125000,190246210,712,712,712,712,0
|
|
20230623,124900,190246210,712,712,712,712,0
|
|
20230623,124800,190246210,712,712,712,712,26
|
|
20230623,124700,190227698,712,710,712,710,115
|
|
20230623,124600,190146046,711,711,711,711,25
|
|
20230623,124500,190128271,712,712,712,712,1
|
|
20230623,124400,190127559,711,711,711,711,0
|
|
20230623,124300,190127559,711,711,711,711,500
|
|
20230623,124200,189772059,711,711,711,711,0
|
|
20230623,124100,189772059,711,711,711,711,0
|
|
20230623,124000,189772059,711,712,712,711,2
|
|
20230623,123900,189770636,708,712,712,708,1979
|
|
20230623,123800,188368385,712,712,712,712,0
|
|
20230623,123700,188368385,712,712,712,712,13
|
|
20230623,123600,188359129,712,712,712,712,1
|
|
20230623,123500,188358417,711,711,711,711,0
|
|
20230623,123400,188358417,711,711,711,711,0
|
|
20230623,123300,188358417,711,711,711,711,0
|
|
20230623,123200,188358417,711,711,711,711,0
|
|
20230623,123100,188358417,711,711,711,711,1
|
|
20230623,123000,188357706,712,712,712,712,0
|
|
20230623,122900,188357706,712,712,712,712,0
|
|
20230623,122800,188357706,712,712,712,712,0
|
|
20230623,122700,188357706,712,712,712,712,10
|
|
20230623,122600,188350586,712,712,712,712,371
|
|
20230623,122500,188086434,710,711,712,710,2257
|
|
20230623,122400,186482924,712,712,712,712,2
|
|
20230623,122300,186481500,712,711,712,711,893
|
|
20230623,122200,185846574,711,711,711,711,1000
|
|
20230623,122100,185135574,712,712,712,712,67
|
|
20230623,122000,185087870,712,712,712,712,0
|
|
20230623,121900,185087870,712,712,712,712,0
|
|
20230623,121800,185087870,712,712,712,712,0
|
|
20230623,121700,185087870,712,712,712,712,0
|
|
20230623,121600,185087870,712,712,712,712,10
|
|
20230623,121500,185080750,711,711,711,711,0
|
|
20230623,121400,185080750,711,711,711,711,0
|
|
20230623,121300,185080750,711,712,712,711,253
|
|
20230623,121200,184900865,711,711,711,711,1000
|
|
20230623,121100,184189865,712,712,712,712,0
|
|
20230623,121000,184189865,712,712,712,712,0
|
|
20230623,120900,184189865,712,711,712,710,3514
|
|
20230623,120800,181692565,712,712,712,712,1100
|
|
20230623,120700,180909365,712,712,712,712,0
|
|
20230623,120600,180909365,712,712,712,712,0
|
|
20230623,120500,180909365,712,711,712,711,172
|
|
20230623,120400,180787069,711,711,711,711,2
|
|
20230623,120300,180785647,711,711,711,711,1004
|
|
20230623,120200,180071803,711,711,711,711,1000
|
|
20230623,120100,179360803,711,711,711,711,0
|
|
20230623,120000,179360803,711,711,711,711,1001
|
|
20230623,115900,178649092,710,710,710,710,0
|
|
20230623,115800,178649092,710,710,710,710,850
|
|
20230623,115700,178045592,710,710,710,710,2
|
|
20230623,115600,178044172,709,709,709,709,0
|
|
20230623,115500,178044172,709,710,710,709,352
|
|
20230623,115400,177794456,710,711,711,710,1028
|
|
20230623,115300,177064548,710,710,710,710,0
|
|
20230623,115200,177064548,710,710,710,710,2816
|
|
20230623,115100,175065188,711,711,711,709,1201
|
|
20230623,115000,174213275,711,711,711,711,0
|
|
20230623,114900,174213275,711,711,711,711,34
|
|
20230623,114800,174189101,711,711,711,711,0
|
|
20230623,114700,174189101,711,708,711,708,1915
|
|
20230623,114600,172829036,711,709,711,708,271
|
|
20230623,114500,172636939,711,711,711,711,1
|
|
20230623,114400,172636228,711,711,711,711,0
|
|
20230623,114300,172636228,711,711,711,711,20
|
|
20230623,114200,172622008,708,710,710,708,800
|
|
20230623,114100,172055590,711,709,711,708,222
|
|
20230623,114000,171898410,711,711,711,711,0
|
|
20230623,113900,171898410,711,711,711,711,1
|
|
20230623,113800,171897699,709,709,709,709,2268
|
|
20230623,113700,170289687,709,709,709,709,1
|
|
20230623,113600,170288978,711,711,711,711,6
|
|
20230623,113500,170284712,711,711,711,711,0
|
|
20230623,113400,170284712,711,711,711,711,14
|
|
20230623,113300,170274758,711,709,711,709,76
|
|
20230623,113200,170220726,709,709,709,709,1
|
|
20230623,113100,170220017,711,708,711,707,830
|
|
20230623,113000,169632804,708,710,710,708,2085
|
|
20230623,112900,168156324,713,712,713,712,42
|
|
20230623,112800,168126418,713,712,713,712,100
|
|
20230623,112700,168055158,713,713,713,713,0
|
|
20230623,112600,168055158,713,713,713,713,0
|
|
20230623,112500,168055158,713,710,713,708,90
|
|
20230623,112400,167991195,713,713,713,713,0
|
|
20230623,112300,167991195,713,710,713,706,20736
|
|
20230623,112200,153325606,713,713,713,713,2
|
|
20230623,112100,153324180,712,712,712,712,4213
|
|
20230623,112000,150324524,712,712,712,712,200
|
|
20230623,111900,150182124,712,712,712,712,200
|
|
20230623,111800,150039724,712,712,712,712,0
|
|
20230623,111700,150039724,712,712,712,712,30
|
|
20230623,111600,150018364,712,712,712,712,0
|
|
20230623,111500,150018364,712,712,712,712,0
|
|
20230623,111400,150018364,712,712,712,712,0
|
|
20230623,111300,150018364,712,712,712,712,0
|
|
20230623,111200,150018364,712,712,712,712,0
|
|
20230623,111100,150018364,712,712,712,712,0
|
|
20230623,111000,150018364,712,712,712,712,0
|
|
20230623,110900,150018364,712,709,712,709,1501
|
|
20230623,110800,148954152,712,712,712,712,0
|
|
20230623,110700,148954152,712,712,712,712,0
|
|
20230623,110600,148954152,712,712,712,712,26
|
|
20230623,110500,148935640,709,710,710,709,4070
|
|
20230623,110400,146048039,710,710,710,710,69
|
|
20230623,110300,145999049,712,712,712,712,0
|
|
20230623,110200,145999049,712,712,712,712,4
|
|
20230623,110100,145996201,712,712,712,712,25
|
|
20230623,110000,145978401,712,712,712,712,2
|
|
20230623,105900,145976977,710,710,710,710,2000
|
|
20230623,105800,144556977,710,710,710,710,473
|
|
20230623,105700,144221147,710,710,710,710,292
|
|
20230623,105600,144013827,710,710,710,710,0
|
|
20230623,105500,144013827,710,709,710,709,10
|
|
20230623,105400,144006729,710,710,710,710,0
|
|
20230623,105300,144006729,710,710,710,710,3
|
|
20230623,105200,144004599,710,713,713,710,236
|
|
20230623,105100,143836811,712,712,712,712,0
|
|
20230623,105000,143836811,712,712,712,712,0
|
|
20230623,104900,143836811,712,712,712,712,300
|
|
20230623,104800,143623211,712,712,712,712,19
|
|
20230623,104700,143609683,708,710,710,708,5000
|
|
20230623,104600,140064925,712,712,712,712,2
|
|
20230623,104500,140063501,710,710,710,710,34
|
|
20230623,104400,140039361,712,712,712,712,66
|
|
20230623,104300,139992369,712,712,712,712,0
|
|
20230623,104200,139992369,712,712,712,712,95
|
|
20230623,104100,139924729,713,713,713,713,165
|
|
20230623,104000,139807084,713,713,713,713,1
|
|
20230623,103900,139806371,712,712,712,712,0
|
|
20230623,103800,139806371,712,712,712,712,1404
|
|
20230623,103700,138806723,712,712,712,712,0
|
|
20230623,103600,138806723,712,712,712,712,0
|
|
20230623,103500,138806723,712,712,712,712,5
|
|
20230623,103400,138803163,713,713,713,713,0
|
|
20230623,103300,138803163,713,713,713,713,0
|
|
20230623,103200,138803163,713,713,713,709,5702
|
|
20230623,103100,134753600,713,713,713,713,116
|
|
20230623,103000,134670892,713,713,713,713,501
|
|
20230623,102900,134313679,711,711,711,711,477
|
|
20230623,102800,133974532,711,711,711,711,3
|
|
20230623,102700,133972399,711,711,711,711,101
|
|
20230623,102600,133900588,711,711,711,711,0
|
|
20230623,102500,133900588,711,712,712,711,6
|
|
20230623,102400,133896320,712,712,712,712,0
|
|
20230623,102300,133896320,712,712,712,712,0
|
|
20230623,102200,133896320,712,712,712,712,2801
|
|
20230623,102100,131902008,713,713,713,713,1
|
|
20230623,102000,131901295,712,712,712,712,500
|
|
20230623,101900,131545295,713,713,713,713,500
|
|
20230623,101800,131188795,713,714,714,709,18009
|
|
20230623,101700,118420377,708,713,713,708,4177
|
|
20230623,101600,115462684,714,714,714,714,80
|
|
20230623,101500,115405564,714,709,714,709,2510
|
|
20230623,101400,113625969,709,710,710,709,22300
|
|
20230623,101300,97796268,714,713,714,709,4602
|
|
20230623,101200,94531749,714,714,714,714,1
|
|
20230623,101100,94531035,715,711,715,711,914
|
|
20230623,101000,93881158,710,714,714,710,2004
|
|
20230623,100900,92457489,715,715,715,715,0
|
|
20230623,100800,92457489,715,715,715,715,0
|
|
20230623,100700,92457489,715,715,715,711,2655
|
|
20230623,100600,90568673,716,716,716,716,16
|
|
20230623,100500,90557217,716,716,716,716,45
|
|
20230623,100400,90524997,716,714,716,712,865
|
|
20230623,100300,89907525,715,715,715,715,102
|
|
20230623,100200,89834595,715,715,715,715,3
|
|
20230623,100100,89832450,713,715,715,713,693
|
|
20230623,100000,89338039,715,715,715,715,0
|
|
20230623,095900,89338039,715,715,715,715,0
|
|
20230623,095800,89338039,715,716,716,715,176
|
|
20230623,095700,89212178,716,716,716,716,0
|
|
20230623,095600,89212178,716,716,716,716,0
|
|
20230623,095500,89212178,716,716,716,716,290
|
|
20230623,095400,89004538,716,716,716,716,0
|
|
20230623,095300,89004538,716,716,716,716,0
|
|
20230623,095200,89004538,716,716,716,716,13
|
|
20230623,095100,88995230,716,716,716,716,16
|
|
20230623,095000,88983774,716,716,716,716,0
|
|
20230623,094900,88983774,716,716,716,716,0
|
|
20230623,094800,88983774,716,713,716,713,307
|
|
20230623,094700,88764835,716,715,716,715,1526
|
|
20230623,094600,87673724,713,713,714,713,4826
|
|
20230623,094500,84232344,713,713,713,713,0
|
|
20230623,094400,84232344,713,711,713,711,3
|
|
20230623,094300,84230207,714,714,714,710,141
|
|
20230623,094200,84129813,710,713,713,710,10927
|
|
20230623,094100,76352044,713,713,713,713,12
|
|
20230623,094000,76343488,714,714,714,714,286
|
|
20230623,093900,76139284,714,714,714,714,20
|
|
20230623,093800,76125004,715,715,715,715,100
|
|
20230623,093700,76053504,715,715,715,715,1
|
|
20230623,093600,76052789,715,715,715,715,1
|
|
20230623,093500,76052074,715,712,715,712,2080
|
|
20230623,093400,74568043,712,712,712,712,3257
|
|
20230623,093300,72249059,712,712,712,712,35
|
|
20230623,093200,72224139,712,713,713,712,60
|
|
20230623,093100,72181396,713,714,714,707,5922
|
|
20230623,093000,67987102,711,714,715,709,17202
|
|
20230623,092900,55754161,714,715,715,713,9189
|
|
20230623,092800,49198128,715,716,716,715,257
|
|
20230623,092700,49014306,717,716,717,716,1008
|
|
20230623,092600,48291582,717,717,717,717,12
|
|
20230623,092500,48282978,717,717,717,717,11
|
|
20230623,092400,48275091,717,715,717,715,2284
|
|
20230623,092300,46641031,715,716,717,715,3429
|
|
20230623,092200,44183969,718,718,718,718,0
|
|
20230623,092100,44183969,718,717,718,713,11503
|
|
20230623,092000,35958928,718,717,718,717,1510
|
|
20230623,091900,34876253,717,718,718,717,90
|
|
20230623,091800,34811715,718,718,718,718,148
|
|
20230623,091700,34705451,718,719,719,718,305
|
|
20230623,091600,34486157,717,717,717,717,7
|
|
20230623,091500,34481138,719,717,719,715,212
|
|
20230623,091400,34329450,717,718,720,716,6314
|
|
20230623,091300,29803007,720,722,722,719,12108
|
|
20230623,091200,21084951,723,723,723,723,101
|
|
20230623,091100,21011928,723,723,723,723,2005
|
|
20230623,091000,19562313,724,725,726,722,5456
|
|
20230623,090900,15612871,727,725,727,724,1523
|
|
20230623,090800,14507780,723,725,726,723,687
|
|
20230623,090700,14010281,724,723,726,723,1909
|
|
20230623,090600,12626499,724,722,724,722,1700
|
|
20230623,090500,11398748,719,719,719,717,6580
|
|
20230623,090400,6674646,719,719,719,719,109
|
|
20230623,090300,6596275,719,720,723,719,4535
|
|
20230623,090200,3334809,720,720,720,720,310
|
|
20230623,090100,3111609,721,720,721,719,450
|
|
20230623,090000,2787840,720,720,720,720,3872
|