579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183600,345001145,728,728,728,728,17880
|
|
20230626,183500,345001145,728,728,728,728,0
|
|
20230626,183400,345001145,728,728,728,728,0
|
|
20230626,183300,345001145,728,728,728,728,0
|
|
20230626,183200,345001145,728,728,728,728,0
|
|
20230626,183100,345001145,728,728,728,728,0
|
|
20230626,183000,345001145,728,728,728,728,0
|
|
20230626,182900,345001145,728,728,728,728,0
|
|
20230626,182800,345001145,728,728,728,728,0
|
|
20230626,182700,345001145,728,728,728,728,0
|
|
20230626,182600,345001145,728,728,728,728,0
|
|
20230626,182500,345001145,728,728,728,728,0
|
|
20230626,182400,345001145,728,728,728,728,0
|
|
20230626,182300,345001145,728,728,728,728,0
|
|
20230626,182200,345001145,728,728,728,728,0
|
|
20230626,182100,345001145,728,728,728,728,0
|
|
20230626,182000,345001145,728,728,728,728,0
|
|
20230626,181900,345001145,728,728,728,728,0
|
|
20230626,181800,345001145,728,728,728,728,0
|
|
20230626,181700,345001145,728,728,728,728,0
|
|
20230626,181600,345001145,728,728,728,728,0
|
|
20230626,181500,345001145,728,728,728,728,0
|
|
20230626,181400,345001145,728,728,728,728,0
|
|
20230626,181300,345001145,728,728,728,728,0
|
|
20230626,181200,345001145,728,728,728,728,0
|
|
20230626,181100,345001145,728,728,728,728,0
|
|
20230626,181000,345001145,728,728,728,728,0
|
|
20230626,180900,345001145,728,728,728,728,0
|
|
20230626,180800,345001145,728,728,728,728,0
|
|
20230626,180700,345001145,728,728,728,728,0
|
|
20230626,180600,345001145,728,728,728,728,17880
|
|
20230626,180500,345001145,728,728,728,728,0
|
|
20230626,180400,345001145,728,728,728,728,0
|
|
20230626,180300,345001145,728,728,728,728,0
|
|
20230626,180200,345001145,728,728,728,728,0
|
|
20230626,180100,345001145,728,728,728,728,0
|
|
20230626,180000,345001145,728,728,728,728,0
|
|
20230626,175900,345001145,728,728,728,728,0
|
|
20230626,175800,345001145,728,728,728,728,0
|
|
20230626,175700,345001145,728,728,728,728,0
|
|
20230626,175600,345001145,728,728,728,728,0
|
|
20230626,175500,345001145,728,728,728,728,0
|
|
20230626,175400,345001145,728,728,728,728,0
|
|
20230626,175300,345001145,728,728,728,728,0
|
|
20230626,175200,345001145,728,728,728,728,0
|
|
20230626,175100,345001145,728,728,728,728,0
|
|
20230626,175000,345001145,728,728,728,728,0
|
|
20230626,174900,345001145,728,728,728,728,0
|
|
20230626,174800,345001145,728,728,728,728,0
|
|
20230626,174700,345001145,728,728,728,728,0
|
|
20230626,174600,345001145,728,728,728,728,0
|
|
20230626,174500,345001145,728,728,728,728,0
|
|
20230626,174400,345001145,728,728,728,728,0
|
|
20230626,174300,345001145,728,728,728,728,0
|
|
20230626,174200,345001145,728,728,728,728,0
|
|
20230626,174100,345001145,728,728,728,728,0
|
|
20230626,174000,345001145,728,728,728,728,0
|
|
20230626,173900,345001145,728,728,728,728,0
|
|
20230626,173800,345001145,728,728,728,728,0
|
|
20230626,173700,345001145,728,728,728,728,0
|
|
20230626,173600,345001145,728,728,728,728,17880
|
|
20230626,173500,345001145,728,728,728,728,0
|
|
20230626,173400,345001145,728,728,728,728,0
|
|
20230626,173300,345001145,728,728,728,728,0
|
|
20230626,173200,345001145,728,728,728,728,0
|
|
20230626,173100,345001145,728,728,728,728,0
|
|
20230626,173000,345001145,728,728,728,728,0
|
|
20230626,172900,345001145,728,728,728,728,0
|
|
20230626,172800,345001145,728,728,728,728,0
|
|
20230626,172700,345001145,728,728,728,728,0
|
|
20230626,172600,345001145,728,728,728,728,0
|
|
20230626,172500,345001145,728,728,728,728,0
|
|
20230626,172400,345001145,728,728,728,728,0
|
|
20230626,172300,345001145,728,728,728,728,0
|
|
20230626,172200,345001145,728,728,728,728,0
|
|
20230626,172100,345001145,728,728,728,728,0
|
|
20230626,172000,345001145,728,728,728,728,0
|
|
20230626,171900,345001145,728,728,728,728,0
|
|
20230626,171800,345001145,728,728,728,728,0
|
|
20230626,171700,345001145,728,728,728,728,0
|
|
20230626,171600,345001145,728,728,728,728,0
|
|
20230626,171500,345001145,728,728,728,728,0
|
|
20230626,171400,345001145,728,728,728,728,0
|
|
20230626,171300,345001145,728,728,728,728,0
|
|
20230626,171200,345001145,728,728,728,728,0
|
|
20230626,171100,345001145,728,728,728,728,0
|
|
20230626,171000,345001145,728,728,728,728,0
|
|
20230626,170900,345001145,728,728,728,728,0
|
|
20230626,170800,345001145,728,728,728,728,0
|
|
20230626,170700,345001145,728,728,728,728,0
|
|
20230626,170600,345001145,728,728,728,728,17880
|
|
20230626,170500,345001145,728,728,728,728,0
|
|
20230626,170400,345001145,728,728,728,728,0
|
|
20230626,170300,345001145,728,728,728,728,0
|
|
20230626,170200,345001145,728,728,728,728,0
|
|
20230626,170100,345001145,728,728,728,728,0
|
|
20230626,170000,345001145,728,728,728,728,0
|
|
20230626,165900,345001145,728,728,728,728,0
|
|
20230626,165800,345001145,728,728,728,728,0
|
|
20230626,165700,345001145,728,728,728,728,0
|
|
20230626,165600,345001145,728,728,728,728,0
|
|
20230626,165500,345001145,728,728,728,728,0
|
|
20230626,165400,345001145,728,728,728,728,0
|
|
20230626,165300,345001145,728,728,728,728,0
|
|
20230626,165200,345001145,728,728,728,728,0
|
|
20230626,165100,345001145,728,728,728,728,0
|
|
20230626,165000,345001145,728,728,728,728,0
|
|
20230626,164900,345001145,728,728,728,728,0
|
|
20230626,164800,345001145,728,728,728,728,0
|
|
20230626,164700,345001145,728,728,728,728,0
|
|
20230626,164600,345001145,728,728,728,728,0
|
|
20230626,164500,345001145,728,728,728,728,0
|
|
20230626,164400,345001145,728,728,728,728,0
|
|
20230626,164300,345001145,728,728,728,728,0
|
|
20230626,164200,345001145,728,728,728,728,0
|
|
20230626,164100,345001145,728,728,728,728,0
|
|
20230626,164000,345001145,728,728,728,728,0
|
|
20230626,163900,345001145,728,728,728,728,0
|
|
20230626,163800,345001145,728,728,728,728,0
|
|
20230626,163700,345001145,728,728,728,728,0
|
|
20230626,163600,345001145,728,728,728,728,17880
|
|
20230626,163500,345001145,728,728,728,728,0
|
|
20230626,163400,345001145,728,728,728,728,0
|
|
20230626,163300,345001145,728,728,728,728,0
|
|
20230626,163200,345001145,728,728,728,728,0
|
|
20230626,163100,345001145,728,728,728,728,0
|
|
20230626,163000,345001145,728,728,728,728,0
|
|
20230626,162900,345001145,728,728,728,728,0
|
|
20230626,162800,345001145,728,728,728,728,0
|
|
20230626,162700,345001145,728,728,728,728,0
|
|
20230626,162600,345001145,728,728,728,728,0
|
|
20230626,162500,345001145,728,728,728,728,0
|
|
20230626,162400,345001145,728,728,728,728,0
|
|
20230626,162300,345001145,728,728,728,728,0
|
|
20230626,162200,345001145,728,728,728,728,0
|
|
20230626,162100,345001145,728,728,728,728,0
|
|
20230626,162000,345001145,728,728,728,728,0
|
|
20230626,161900,345001145,728,728,728,728,0
|
|
20230626,161800,345001145,728,728,728,728,0
|
|
20230626,161700,345001145,728,728,728,728,0
|
|
20230626,161600,345001145,728,728,728,728,0
|
|
20230626,161500,345001145,728,728,728,728,0
|
|
20230626,161400,345001145,728,728,728,728,0
|
|
20230626,161300,345001145,728,728,728,728,0
|
|
20230626,161200,345001145,728,728,728,728,0
|
|
20230626,161100,345001145,728,728,728,728,0
|
|
20230626,161000,345001145,728,728,728,728,0
|
|
20230626,160900,345001145,728,728,728,728,0
|
|
20230626,160800,345001145,728,728,728,728,0
|
|
20230626,160700,345001145,728,728,728,728,0
|
|
20230626,160600,345001145,728,728,728,728,17880
|
|
20230626,160500,345001145,728,728,728,728,0
|
|
20230626,160400,345001145,728,728,728,728,0
|
|
20230626,160300,345001145,728,728,728,728,0
|
|
20230626,160200,345001145,728,728,728,728,0
|
|
20230626,160100,345001145,728,728,728,728,0
|
|
20230626,160000,345001145,728,728,728,728,0
|
|
20230626,155900,345001145,728,728,728,728,0
|
|
20230626,155800,345001145,728,728,728,728,0
|
|
20230626,155700,345001145,728,728,728,728,0
|
|
20230626,155600,345001145,728,728,728,728,0
|
|
20230626,155500,345001145,728,728,728,728,0
|
|
20230626,155400,345001145,728,728,728,728,0
|
|
20230626,155300,345001145,728,728,728,728,0
|
|
20230626,155200,345001145,728,728,728,728,0
|
|
20230626,155100,345001145,728,728,728,728,0
|
|
20230626,155000,345001145,728,728,728,728,0
|
|
20230626,154900,345001145,728,728,728,728,0
|
|
20230626,154800,345001145,728,728,728,728,0
|
|
20230626,154700,345001145,728,728,728,728,0
|
|
20230626,154600,345001145,728,728,728,728,0
|
|
20230626,154500,345001145,728,728,728,728,0
|
|
20230626,154400,345001145,728,728,728,728,0
|
|
20230626,154300,345001145,728,728,728,728,0
|
|
20230626,154200,345001145,728,728,728,728,0
|
|
20230626,154100,345001145,728,728,728,728,0
|
|
20230626,154000,345001145,728,728,728,728,0
|
|
20230626,153900,345001145,728,728,728,728,0
|
|
20230626,153800,345001145,728,728,728,728,0
|
|
20230626,153700,345001145,728,728,728,728,0
|
|
20230626,153600,345001145,728,728,728,728,17880
|
|
20230626,153500,345001145,728,728,728,728,0
|
|
20230626,153400,345001145,728,728,728,728,0
|
|
20230626,153300,345001145,728,728,728,728,0
|
|
20230626,153200,345001145,728,728,728,728,0
|
|
20230626,153100,345001145,728,728,728,728,0
|
|
20230626,153000,345001145,728,728,728,728,17880
|
|
20230626,152900,331984505,728,728,728,728,0
|
|
20230626,152800,331984505,728,728,728,728,0
|
|
20230626,152700,331984505,728,728,728,728,0
|
|
20230626,152600,331984505,728,728,728,728,0
|
|
20230626,152500,331984505,728,728,728,728,0
|
|
20230626,152400,331984505,728,728,728,728,0
|
|
20230626,152300,331984505,728,728,728,728,0
|
|
20230626,152200,331984505,728,728,728,728,0
|
|
20230626,152100,331984505,728,728,728,728,0
|
|
20230626,152000,331984505,728,728,728,728,0
|
|
20230626,151900,331984505,728,727,728,726,6438
|
|
20230626,151800,327307503,728,726,728,726,7343
|
|
20230626,151700,321969611,726,727,727,726,627
|
|
20230626,151600,321514406,726,727,727,726,4082
|
|
20230626,151500,318546798,727,727,727,727,1757
|
|
20230626,151400,317269459,727,726,727,725,4222
|
|
20230626,151300,314206402,727,727,727,727,256
|
|
20230626,151200,314020290,727,727,727,726,2051
|
|
20230626,151100,312531221,727,727,727,727,9
|
|
20230626,151000,312524678,727,727,727,727,0
|
|
20230626,150900,312524678,727,726,727,725,1387
|
|
20230626,150800,311518265,727,727,727,727,0
|
|
20230626,150700,311518265,727,727,727,726,2318
|
|
20230626,150600,309833837,728,726,728,726,2501
|
|
20230626,150500,308018109,728,728,728,728,0
|
|
20230626,150400,308018109,728,727,728,727,222
|
|
20230626,150300,307856713,727,727,727,727,0
|
|
20230626,150200,307856713,727,727,727,726,148
|
|
20230626,150100,307749177,727,728,728,727,3701
|
|
20230626,150000,305055449,728,728,728,728,4000
|
|
20230626,145900,302143449,728,729,730,728,502
|
|
20230626,145800,301777990,728,728,728,728,1500
|
|
20230626,145700,300685990,730,730,730,730,2252
|
|
20230626,145600,299042030,730,730,730,730,1550
|
|
20230626,145500,297910530,730,729,731,729,5701
|
|
20230626,145400,293750059,728,727,728,727,2728
|
|
20230626,145300,291765086,727,726,727,726,5168
|
|
20230626,145200,288008950,727,727,727,727,0
|
|
20230626,145100,288008950,727,727,727,727,488
|
|
20230626,145000,287654174,727,727,727,727,0
|
|
20230626,144900,287654174,727,726,727,726,719
|
|
20230626,144800,287131961,726,726,726,726,1150
|
|
20230626,144700,286297061,724,725,725,724,1044
|
|
20230626,144600,285540438,726,726,726,726,0
|
|
20230626,144500,285540438,726,727,727,726,409
|
|
20230626,144400,285243503,726,725,726,725,2670
|
|
20230626,144300,283305133,726,726,727,726,1375
|
|
20230626,144200,282306880,727,727,727,726,5811
|
|
20230626,144100,278086952,727,726,727,726,1140
|
|
20230626,144000,277259303,726,726,726,726,1225
|
|
20230626,143900,276369953,725,725,725,725,117
|
|
20230626,143800,276285128,725,726,726,725,2353
|
|
20230626,143700,274577150,725,726,726,725,11
|
|
20230626,143600,274569165,725,725,726,725,4055
|
|
20230626,143500,271629289,725,725,725,724,5179
|
|
20230626,143400,267876514,725,725,725,725,11583
|
|
20230626,143300,259478839,724,724,724,724,1
|
|
20230626,143200,259478115,725,725,725,725,11879
|
|
20230626,143100,250865840,724,724,724,724,0
|
|
20230626,143000,250865840,724,724,724,724,95
|
|
20230626,142900,250797060,725,723,725,723,2336
|
|
20230626,142800,249105884,723,723,723,723,0
|
|
20230626,142700,249105884,723,723,723,722,17
|
|
20230626,142600,249093607,722,722,722,722,99
|
|
20230626,142500,249022129,723,722,723,722,289
|
|
20230626,142400,248813470,722,723,723,721,2415
|
|
20230626,142300,247070047,723,721,723,721,5
|
|
20230626,142200,247066440,722,722,722,722,28
|
|
20230626,142100,247046224,722,721,722,721,96
|
|
20230626,142000,246977007,721,721,721,721,3
|
|
20230626,141900,246974844,721,721,721,721,0
|
|
20230626,141800,246974844,721,722,722,721,10
|
|
20230626,141700,246967632,721,721,721,721,5
|
|
20230626,141600,246964027,722,722,722,722,0
|
|
20230626,141500,246964027,722,722,722,722,0
|
|
20230626,141400,246964027,722,719,722,719,8252
|
|
20230626,141300,241016183,719,719,719,719,70
|
|
20230626,141200,240965853,719,718,719,718,8
|
|
20230626,141100,240960108,718,716,718,716,1161
|
|
20230626,141000,240128810,719,719,719,719,0
|
|
20230626,140900,240128810,719,719,719,719,0
|
|
20230626,140800,240128810,719,719,719,719,0
|
|
20230626,140700,240128810,719,719,719,719,0
|
|
20230626,140600,240128810,719,719,719,719,1
|
|
20230626,140500,240128091,720,720,720,720,0
|
|
20230626,140400,240128091,720,720,720,719,28
|
|
20230626,140300,240107932,720,719,720,719,3
|
|
20230626,140200,240105774,720,720,720,720,0
|
|
20230626,140100,240105774,720,718,720,718,55
|
|
20230626,140000,240066260,718,718,718,718,10
|
|
20230626,135900,240059080,718,718,718,718,1
|
|
20230626,135800,240058362,717,718,718,716,3018
|
|
20230626,135700,237895968,718,718,718,718,0
|
|
20230626,135600,237895968,718,718,718,718,7
|
|
20230626,135500,237890942,720,720,720,720,0
|
|
20230626,135400,237890942,720,720,720,720,200
|
|
20230626,135300,237746942,720,720,720,720,0
|
|
20230626,135200,237746942,720,720,720,720,0
|
|
20230626,135100,237746942,720,720,720,720,0
|
|
20230626,135000,237746942,720,720,720,720,0
|
|
20230626,134900,237746942,720,720,720,720,973
|
|
20230626,134800,237046382,720,720,720,720,0
|
|
20230626,134700,237046382,720,718,720,718,780
|
|
20230626,134600,236485423,718,718,718,718,1
|
|
20230626,134500,236484705,719,719,719,719,27
|
|
20230626,134400,236465292,719,719,719,719,15
|
|
20230626,134300,236454507,719,719,719,719,0
|
|
20230626,134200,236454507,719,719,719,719,150
|
|
20230626,134100,236346657,718,718,718,718,5
|
|
20230626,134000,236343067,719,719,719,719,60
|
|
20230626,133900,236299927,718,718,718,718,77
|
|
20230626,133800,236244641,719,718,719,718,36
|
|
20230626,133700,236218792,718,718,718,718,50
|
|
20230626,133600,236182892,719,719,719,719,900
|
|
20230626,133500,235535792,719,719,719,719,490
|
|
20230626,133400,235183482,719,719,719,719,1
|
|
20230626,133300,235182763,718,718,718,718,0
|
|
20230626,133200,235182763,718,719,719,718,448
|
|
20230626,133100,234861091,718,718,718,718,2
|
|
20230626,133000,234859655,718,718,718,718,50
|
|
20230626,132900,234823755,719,718,719,718,587
|
|
20230626,132800,234402288,718,718,718,718,0
|
|
20230626,132700,234402288,718,718,718,718,20
|
|
20230626,132600,234387928,718,718,718,718,0
|
|
20230626,132500,234387928,718,720,720,718,209
|
|
20230626,132400,234237460,720,718,720,718,435
|
|
20230626,132300,233924528,720,720,720,718,185
|
|
20230626,132200,233791478,720,720,720,720,283
|
|
20230626,132100,233587718,721,721,722,721,96
|
|
20230626,132000,233518498,722,722,722,722,1
|
|
20230626,131900,233517776,721,721,721,721,108
|
|
20230626,131800,233439908,722,721,722,721,612
|
|
20230626,131700,232998544,722,722,722,722,1
|
|
20230626,131600,232997822,722,722,722,722,0
|
|
20230626,131500,232997822,722,722,722,722,0
|
|
20230626,131400,232997822,722,722,722,722,0
|
|
20230626,131300,232997822,722,722,722,722,13
|
|
20230626,131200,232988436,722,722,722,722,1
|
|
20230626,131100,232987714,722,722,722,722,0
|
|
20230626,131000,232987714,722,722,722,722,1
|
|
20230626,130900,232986992,721,721,721,721,10124
|
|
20230626,130800,225687588,721,721,721,721,2043
|
|
20230626,130700,224214585,721,721,721,721,109
|
|
20230626,130600,224135996,721,721,721,721,0
|
|
20230626,130500,224135996,721,721,721,721,0
|
|
20230626,130400,224135996,721,721,721,721,0
|
|
20230626,130300,224135996,721,721,721,721,1
|
|
20230626,130200,224135275,722,722,722,722,0
|
|
20230626,130100,224135275,722,722,722,722,0
|
|
20230626,130000,224135275,722,721,722,721,40
|
|
20230626,125900,224106405,721,721,721,717,61
|
|
20230626,125800,224062428,721,718,721,716,2734
|
|
20230626,125700,222102235,722,722,722,722,0
|
|
20230626,125600,222102235,722,721,722,721,546
|
|
20230626,125500,221708121,718,718,718,718,2
|
|
20230626,125400,221706685,721,718,721,718,4
|
|
20230626,125300,221703810,720,720,720,720,1
|
|
20230626,125200,221703090,720,720,720,720,252
|
|
20230626,125100,221521650,720,720,720,720,7
|
|
20230626,125000,221516610,720,720,720,720,0
|
|
20230626,124900,221516610,720,720,720,720,0
|
|
20230626,124800,221516610,720,720,720,720,1
|
|
20230626,124700,221515890,717,717,717,717,7
|
|
20230626,124600,221510871,717,717,717,717,1
|
|
20230626,124500,221510154,720,720,720,720,49
|
|
20230626,124400,221474874,720,720,720,720,1
|
|
20230626,124300,221474154,720,720,720,720,10
|
|
20230626,124200,221466954,720,720,720,720,0
|
|
20230626,124100,221466954,720,720,720,720,0
|
|
20230626,124000,221466954,720,718,720,717,142
|
|
20230626,123900,221365056,720,720,720,720,0
|
|
20230626,123800,221365056,720,720,720,720,0
|
|
20230626,123700,221365056,720,718,720,718,85
|
|
20230626,123600,221304024,720,720,720,720,365
|
|
20230626,123500,221041224,722,722,722,722,0
|
|
20230626,123400,221041224,722,722,722,722,0
|
|
20230626,123300,221041224,722,720,722,720,509
|
|
20230626,123200,220674720,720,720,720,720,121
|
|
20230626,123100,220587600,722,722,722,722,0
|
|
20230626,123000,220587600,722,722,722,722,390
|
|
20230626,122900,220306020,721,721,721,721,0
|
|
20230626,122800,220306020,721,721,721,721,0
|
|
20230626,122700,220306020,721,720,721,720,1500
|
|
20230626,122600,219224848,721,721,721,721,0
|
|
20230626,122500,219224848,721,721,721,721,0
|
|
20230626,122400,219224848,721,721,721,721,1
|
|
20230626,122300,219224127,718,718,718,718,0
|
|
20230626,122200,219224127,718,721,723,718,1374
|
|
20230626,122100,218237541,718,718,718,718,20
|
|
20230626,122000,218223181,717,723,723,717,1350
|
|
20230626,121900,217254494,721,721,721,721,4
|
|
20230626,121800,217251610,721,721,721,721,20
|
|
20230626,121700,217237190,722,722,722,722,0
|
|
20230626,121600,217237190,722,725,725,722,2574
|
|
20230626,121500,215375191,725,726,726,725,101
|
|
20230626,121400,215301965,725,726,726,725,41
|
|
20230626,121300,215272239,726,726,726,726,6
|
|
20230626,121200,215267883,726,725,726,725,108
|
|
20230626,121100,215189575,725,727,727,725,777
|
|
20230626,121000,214625296,726,726,726,726,23
|
|
20230626,120900,214608598,726,726,727,726,72
|
|
20230626,120800,214556278,726,724,727,724,1029
|
|
20230626,120700,213811277,727,727,727,727,531
|
|
20230626,120600,213425240,727,726,727,726,1094
|
|
20230626,120500,212630719,726,726,727,726,2676
|
|
20230626,120400,210687928,727,724,727,724,12293
|
|
20230626,120300,201784603,724,724,724,724,5
|
|
20230626,120200,201780983,724,723,724,722,1025
|
|
20230626,120100,201040882,724,722,724,722,1001
|
|
20230626,120000,200318158,725,722,725,722,5004
|
|
20230626,115900,196705258,725,725,725,725,2020
|
|
20230626,115800,195240758,725,725,725,725,83
|
|
20230626,115700,195180583,725,725,725,725,1
|
|
20230626,115600,195179858,725,725,725,725,2037
|
|
20230626,115500,193703033,724,723,724,723,6067
|
|
20230626,115400,189312937,722,722,722,722,4543
|
|
20230626,115300,186032891,721,721,721,721,206
|
|
20230626,115200,185884365,721,721,722,721,5003
|
|
20230626,115100,182277200,722,722,722,722,0
|
|
20230626,115000,182277200,722,722,722,722,0
|
|
20230626,114900,182277200,722,722,722,722,221
|
|
20230626,114800,182117638,722,722,722,722,0
|
|
20230626,114700,182117638,722,722,722,722,0
|
|
20230626,114600,182117638,722,721,722,721,2192
|
|
20230626,114500,180537205,720,720,720,720,0
|
|
20230626,114400,180537205,720,720,720,720,1300
|
|
20230626,114300,179601205,719,718,719,718,1674
|
|
20230626,114200,178398090,718,718,718,718,51
|
|
20230626,114100,178361472,718,719,719,718,1459
|
|
20230626,114000,177313909,718,717,718,717,550
|
|
20230626,113900,176919011,718,718,718,718,1
|
|
20230626,113800,176918293,715,718,718,715,2001
|
|
20230626,113700,175486682,718,718,718,718,0
|
|
20230626,113600,175486682,718,718,718,718,0
|
|
20230626,113500,175486682,718,718,718,718,1
|
|
20230626,113400,175485964,718,718,718,718,60
|
|
20230626,113300,175442884,718,718,718,718,278
|
|
20230626,113200,175243280,718,718,718,718,1
|
|
20230626,113100,175242562,717,717,717,717,10
|
|
20230626,113000,175235392,717,717,717,717,101
|
|
20230626,112900,175162975,717,717,717,717,0
|
|
20230626,112800,175162975,717,717,717,717,0
|
|
20230626,112700,175162975,717,717,717,717,0
|
|
20230626,112600,175162975,717,717,717,717,0
|
|
20230626,112500,175162975,717,717,717,717,4644
|
|
20230626,112400,171833227,718,718,718,718,110
|
|
20230626,112300,171754247,719,719,719,719,2
|
|
20230626,112200,171752809,719,719,719,719,483
|
|
20230626,112100,171405532,718,718,718,718,1
|
|
20230626,112000,171404814,719,719,719,719,0
|
|
20230626,111900,171404814,719,719,719,719,0
|
|
20230626,111800,171404814,719,719,719,719,0
|
|
20230626,111700,171404814,719,719,719,719,1
|
|
20230626,111600,171404095,718,718,718,718,0
|
|
20230626,111500,171404095,718,718,718,718,908
|
|
20230626,111400,170752151,718,718,718,718,0
|
|
20230626,111300,170752151,718,718,718,718,0
|
|
20230626,111200,170752151,718,717,718,717,187
|
|
20230626,111100,170617985,717,717,717,717,390
|
|
20230626,111000,170338355,718,718,718,718,0
|
|
20230626,110900,170338355,718,718,718,717,439
|
|
20230626,110800,170023154,718,718,718,718,1943
|
|
20230626,110700,168628080,718,719,719,718,2010
|
|
20230626,110600,167184890,719,719,719,718,2156
|
|
20230626,110500,165636726,719,719,719,719,365
|
|
20230626,110400,165374291,721,721,721,721,0
|
|
20230626,110300,165374291,721,721,721,719,2575
|
|
20230626,110200,163522858,721,721,721,721,3
|
|
20230626,110100,163520695,720,720,720,720,0
|
|
20230626,110000,163520695,720,720,720,720,709
|
|
20230626,105900,163010215,720,720,720,720,0
|
|
20230626,105800,163010215,720,720,720,720,803
|
|
20230626,105700,162432055,720,720,720,720,2
|
|
20230626,105600,162430615,720,718,720,718,16083
|
|
20230626,105500,150874493,719,719,719,718,2114
|
|
20230626,105400,149354591,720,720,720,720,1013
|
|
20230626,105300,148625231,720,720,720,720,127
|
|
20230626,105200,148533791,720,719,720,719,2893
|
|
20230626,105100,146451205,718,718,718,718,2126
|
|
20230626,105000,144924737,719,719,719,719,0
|
|
20230626,104900,144924737,719,719,720,719,1045
|
|
20230626,104800,144172438,720,720,720,719,1242
|
|
20230626,104700,143278238,720,720,720,719,583
|
|
20230626,104600,142858480,719,719,719,718,2492
|
|
20230626,104500,141067733,719,718,719,717,1702
|
|
20230626,104400,139845347,718,716,718,716,13891
|
|
20230626,104300,129885064,717,717,717,717,100
|
|
20230626,104200,129813364,717,717,717,717,1
|
|
20230626,104100,129812647,715,715,715,715,1998
|
|
20230626,104000,128384077,716,716,716,716,2
|
|
20230626,103900,128382645,716,716,716,716,393
|
|
20230626,103800,128101257,716,716,716,716,1002
|
|
20230626,103700,127383825,716,716,716,716,2698
|
|
20230626,103600,125452057,716,716,716,716,0
|
|
20230626,103500,125452057,716,716,716,716,0
|
|
20230626,103400,125452057,716,716,716,716,1000
|
|
20230626,103300,124736057,716,716,716,716,1286
|
|
20230626,103200,123815281,716,716,716,716,0
|
|
20230626,103100,123815281,716,716,717,715,14684
|
|
20230626,103000,113315862,717,716,717,716,1744
|
|
20230626,102900,112067148,716,715,716,715,2565
|
|
20230626,102800,110232643,715,715,715,715,0
|
|
20230626,102700,110232643,715,715,715,715,902
|
|
20230626,102600,109587713,715,713,715,713,11
|
|
20230626,102500,109579850,714,714,714,714,2012
|
|
20230626,102400,108143282,714,714,714,714,1
|
|
20230626,102300,108142568,713,713,713,713,4010
|
|
20230626,102200,105283438,713,712,713,712,92
|
|
20230626,102100,105217933,713,713,713,713,50
|
|
20230626,102000,105182283,712,712,712,712,2194
|
|
20230626,101900,103620155,712,712,712,712,4206
|
|
20230626,101800,100625483,712,712,712,712,1
|
|
20230626,101700,100624771,711,711,711,711,2126
|
|
20230626,101600,99113185,711,711,711,711,1204
|
|
20230626,101500,98257141,710,710,710,710,0
|
|
20230626,101400,98257141,710,709,710,709,667
|
|
20230626,101300,97783572,709,709,709,709,3609
|
|
20230626,101200,95224791,709,710,710,709,523
|
|
20230626,101100,94853481,710,711,711,710,554
|
|
20230626,101000,94460087,711,711,711,711,159
|
|
20230626,100900,94347038,710,709,710,709,6813
|
|
20230626,100800,89509825,709,709,709,709,0
|
|
20230626,100700,89509825,709,709,709,709,0
|
|
20230626,100600,89509825,709,709,709,709,383
|
|
20230626,100500,89238278,709,709,709,709,180
|
|
20230626,100400,89110658,708,708,708,708,0
|
|
20230626,100300,89110658,708,709,709,708,1318
|
|
20230626,100200,88176996,709,709,710,709,172
|
|
20230626,100100,88055047,709,709,709,709,0
|
|
20230626,100000,88055047,709,709,709,709,0
|
|
20230626,095900,88055047,709,709,709,709,740
|
|
20230626,095800,87530387,709,709,709,709,0
|
|
20230626,095700,87530387,709,709,709,709,500
|
|
20230626,095600,87175887,710,710,710,710,0
|
|
20230626,095500,87175887,710,710,710,710,11
|
|
20230626,095400,87168077,711,711,711,711,0
|
|
20230626,095300,87168077,711,711,711,711,28
|
|
20230626,095200,87148169,711,711,711,711,0
|
|
20230626,095100,87148169,711,711,711,711,34
|
|
20230626,095000,87123995,712,710,712,710,877
|
|
20230626,094900,86501287,708,708,708,708,0
|
|
20230626,094800,86501287,708,708,708,708,100
|
|
20230626,094700,86430487,710,707,710,707,503
|
|
20230626,094600,86074863,707,707,707,706,2798
|
|
20230626,094500,84096777,710,707,710,707,1013
|
|
20230626,094400,83380547,707,707,707,706,6000
|
|
20230626,094300,79142546,709,709,709,709,315
|
|
20230626,094200,78919211,709,709,709,709,585
|
|
20230626,094100,78504446,710,709,710,709,412
|
|
20230626,094000,78212337,709,709,709,709,89
|
|
20230626,093900,78149236,709,709,709,709,212
|
|
20230626,093800,77998928,709,709,709,709,827
|
|
20230626,093700,77412585,706,706,707,706,9429
|
|
20230626,093600,70755514,705,708,708,705,3000
|
|
20230626,093500,68639424,709,710,710,707,1382
|
|
20230626,093400,67661575,710,710,710,710,9
|
|
20230626,093300,67655185,710,710,710,710,23
|
|
20230626,093200,67638855,710,707,710,706,1057
|
|
20230626,093100,66892352,709,709,709,706,2876
|
|
20230626,093000,64856268,705,705,705,705,50
|
|
20230626,092900,64821018,709,709,709,709,115
|
|
20230626,092800,64739483,709,709,709,709,0
|
|
20230626,092700,64739483,709,708,709,703,5004
|
|
20230626,092600,61213291,708,708,709,708,1710
|
|
20230626,092500,60002113,708,708,708,708,985
|
|
20230626,092400,59304733,708,708,709,708,208
|
|
20230626,092300,59157463,710,710,710,710,0
|
|
20230626,092200,59157463,710,710,710,710,50
|
|
20230626,092100,59121963,710,710,710,701,6235
|
|
20230626,092000,54733015,709,708,709,708,852
|
|
20230626,091900,54129249,710,706,710,705,3986
|
|
20230626,091800,51315559,706,706,706,706,860
|
|
20230626,091700,50708399,706,701,706,701,11012
|
|
20230626,091600,42937313,702,703,703,702,417
|
|
20230626,091500,42644563,703,699,703,699,1871
|
|
20230626,091400,41334363,698,698,700,698,7099
|
|
20230626,091300,36378983,698,699,699,698,6030
|
|
20230626,091200,32165920,700,698,700,698,2381
|
|
20230626,091100,30499796,700,700,700,697,7529
|
|
20230626,091000,25245201,700,701,701,700,780
|
|
20230626,090900,24699191,701,700,701,700,231
|
|
20230626,090800,24537489,698,699,699,698,6471
|
|
20230626,090700,20020730,698,698,698,698,261
|
|
20230626,090600,19838552,703,704,704,698,902
|
|
20230626,090500,19208824,698,698,698,698,1
|
|
20230626,090400,19208126,698,698,698,698,10
|
|
20230626,090300,19201146,704,697,704,696,1375
|
|
20230626,090200,18242778,698,701,701,697,5973
|
|
20230626,090100,14068788,700,703,703,700,3562
|
|
20230626,090000,11574160,705,706,706,705,16393
|