669 lines
29 KiB
CSV
669 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,498980465,728,728,728,728,13243
|
|
20230623,200500,498980465,728,728,728,728,0
|
|
20230623,200400,498980465,728,728,728,728,0
|
|
20230623,200300,498980465,728,728,728,728,0
|
|
20230623,200200,498980465,728,728,728,728,0
|
|
20230623,200100,498980465,728,728,728,728,0
|
|
20230623,200000,498980465,728,728,728,728,0
|
|
20230623,195900,498980465,728,728,728,728,0
|
|
20230623,195800,498980465,728,728,728,728,0
|
|
20230623,195700,498980465,728,728,728,728,0
|
|
20230623,195600,498980465,728,728,728,728,0
|
|
20230623,195500,498980465,728,728,728,728,0
|
|
20230623,195400,498980465,728,728,728,728,0
|
|
20230623,195300,498980465,728,728,728,728,0
|
|
20230623,195200,498980465,728,728,728,728,0
|
|
20230623,195100,498980465,728,728,728,728,0
|
|
20230623,195000,498980465,728,728,728,728,0
|
|
20230623,194900,498980465,728,728,728,728,0
|
|
20230623,194800,498980465,728,728,728,728,0
|
|
20230623,194700,498980465,728,728,728,728,0
|
|
20230623,194600,498980465,728,728,728,728,0
|
|
20230623,194500,498980465,728,728,728,728,0
|
|
20230623,194400,498980465,728,728,728,728,0
|
|
20230623,194300,498980465,728,728,728,728,0
|
|
20230623,194200,498980465,728,728,728,728,0
|
|
20230623,194100,498980465,728,728,728,728,0
|
|
20230623,194000,498980465,728,728,728,728,0
|
|
20230623,193900,498980465,728,728,728,728,0
|
|
20230623,193800,498980465,728,728,728,728,0
|
|
20230623,193700,498980465,728,728,728,728,0
|
|
20230623,193600,498980465,728,728,728,728,13243
|
|
20230623,193500,498980465,728,728,728,728,0
|
|
20230623,193400,498980465,728,728,728,728,0
|
|
20230623,193300,498980465,728,728,728,728,0
|
|
20230623,193200,498980465,728,728,728,728,0
|
|
20230623,193100,498980465,728,728,728,728,0
|
|
20230623,193000,498980465,728,728,728,728,0
|
|
20230623,192900,498980465,728,728,728,728,0
|
|
20230623,192800,498980465,728,728,728,728,0
|
|
20230623,192700,498980465,728,728,728,728,0
|
|
20230623,192600,498980465,728,728,728,728,0
|
|
20230623,192500,498980465,728,728,728,728,0
|
|
20230623,192400,498980465,728,728,728,728,0
|
|
20230623,192300,498980465,728,728,728,728,0
|
|
20230623,192200,498980465,728,728,728,728,0
|
|
20230623,192100,498980465,728,728,728,728,0
|
|
20230623,192000,498980465,728,728,728,728,0
|
|
20230623,191900,498980465,728,728,728,728,0
|
|
20230623,191800,498980465,728,728,728,728,0
|
|
20230623,191700,498980465,728,728,728,728,0
|
|
20230623,191600,498980465,728,728,728,728,0
|
|
20230623,191500,498980465,728,728,728,728,0
|
|
20230623,191400,498980465,728,728,728,728,0
|
|
20230623,191300,498980465,728,728,728,728,0
|
|
20230623,191200,498980465,728,728,728,728,0
|
|
20230623,191100,498980465,728,728,728,728,0
|
|
20230623,191000,498980465,728,728,728,728,0
|
|
20230623,190900,498980465,728,728,728,728,0
|
|
20230623,190800,498980465,728,728,728,728,0
|
|
20230623,190700,498980465,728,728,728,728,0
|
|
20230623,190600,498980465,728,728,728,728,13243
|
|
20230623,190500,498980465,728,728,728,728,0
|
|
20230623,190400,498980465,728,728,728,728,0
|
|
20230623,190300,498980465,728,728,728,728,0
|
|
20230623,190200,498980465,728,728,728,728,0
|
|
20230623,190100,498980465,728,728,728,728,0
|
|
20230623,190000,498980465,728,728,728,728,0
|
|
20230623,185900,498980465,728,728,728,728,0
|
|
20230623,185800,498980465,728,728,728,728,0
|
|
20230623,185700,498980465,728,728,728,728,0
|
|
20230623,185600,498980465,728,728,728,728,0
|
|
20230623,185500,498980465,728,728,728,728,0
|
|
20230623,185400,498980465,728,728,728,728,0
|
|
20230623,185300,498980465,728,728,728,728,0
|
|
20230623,185200,498980465,728,728,728,728,0
|
|
20230623,185100,498980465,728,728,728,728,0
|
|
20230623,185000,498980465,728,728,728,728,0
|
|
20230623,184900,498980465,728,728,728,728,0
|
|
20230623,184800,498980465,728,728,728,728,0
|
|
20230623,184700,498980465,728,728,728,728,0
|
|
20230623,184600,498980465,728,728,728,728,0
|
|
20230623,184500,498980465,728,728,728,728,0
|
|
20230623,184400,498980465,728,728,728,728,0
|
|
20230623,184300,498980465,728,728,728,728,0
|
|
20230623,184200,498980465,728,728,728,728,0
|
|
20230623,184100,498980465,728,728,728,728,0
|
|
20230623,184000,498980465,728,728,728,728,0
|
|
20230623,183900,498980465,728,728,728,728,0
|
|
20230623,183800,498980465,728,728,728,728,0
|
|
20230623,183700,498980465,728,728,728,728,0
|
|
20230623,183600,498980465,728,728,728,728,13243
|
|
20230623,183500,498980465,728,728,728,728,0
|
|
20230623,183400,498980465,728,728,728,728,0
|
|
20230623,183300,498980465,728,728,728,728,0
|
|
20230623,183200,498980465,728,728,728,728,0
|
|
20230623,183100,498980465,728,728,728,728,0
|
|
20230623,183000,498980465,728,728,728,728,0
|
|
20230623,182900,498980465,728,728,728,728,0
|
|
20230623,182800,498980465,728,728,728,728,0
|
|
20230623,182700,498980465,728,728,728,728,0
|
|
20230623,182600,498980465,728,728,728,728,0
|
|
20230623,182500,498980465,728,728,728,728,0
|
|
20230623,182400,498980465,728,728,728,728,0
|
|
20230623,182300,498980465,728,728,728,728,0
|
|
20230623,182200,498980465,728,728,728,728,0
|
|
20230623,182100,498980465,728,728,728,728,0
|
|
20230623,182000,498980465,728,728,728,728,0
|
|
20230623,181900,498980465,728,728,728,728,0
|
|
20230623,181800,498980465,728,728,728,728,0
|
|
20230623,181700,498980465,728,728,728,728,0
|
|
20230623,181600,498980465,728,728,728,728,0
|
|
20230623,181500,498980465,728,728,728,728,0
|
|
20230623,181400,498980465,728,728,728,728,0
|
|
20230623,181300,498980465,728,728,728,728,0
|
|
20230623,181200,498980465,728,728,728,728,0
|
|
20230623,181100,498980465,728,728,728,728,0
|
|
20230623,181000,498980465,728,728,728,728,0
|
|
20230623,180900,498980465,728,728,728,728,0
|
|
20230623,180800,498980465,728,728,728,728,0
|
|
20230623,180700,498980465,728,728,728,728,0
|
|
20230623,180600,498980465,728,728,728,728,13243
|
|
20230623,180500,498980465,728,728,728,728,0
|
|
20230623,180400,498980465,728,728,728,728,0
|
|
20230623,180300,498980465,728,728,728,728,0
|
|
20230623,180200,498980465,728,728,728,728,0
|
|
20230623,180100,498980465,728,728,728,728,0
|
|
20230623,180000,498980465,728,728,728,728,0
|
|
20230623,175900,498980465,728,728,728,728,0
|
|
20230623,175800,498980465,728,728,728,728,0
|
|
20230623,175700,498980465,728,728,728,728,0
|
|
20230623,175600,498980465,728,728,728,728,0
|
|
20230623,175500,498980465,728,728,728,728,0
|
|
20230623,175400,498980465,728,728,728,728,0
|
|
20230623,175300,498980465,728,728,728,728,0
|
|
20230623,175200,498980465,728,728,728,728,0
|
|
20230623,175100,498980465,728,728,728,728,0
|
|
20230623,175000,498980465,728,728,728,728,0
|
|
20230623,174900,498980465,728,728,728,728,0
|
|
20230623,174800,498980465,728,728,728,728,0
|
|
20230623,174700,498980465,728,728,728,728,0
|
|
20230623,174600,498980465,728,728,728,728,0
|
|
20230623,174500,498980465,728,728,728,728,0
|
|
20230623,174400,498980465,728,728,728,728,0
|
|
20230623,174300,498980465,728,728,728,728,0
|
|
20230623,174200,498980465,728,728,728,728,0
|
|
20230623,174100,498980465,728,728,728,728,0
|
|
20230623,174000,498980465,728,728,728,728,0
|
|
20230623,173900,498980465,728,728,728,728,0
|
|
20230623,173800,498980465,728,728,728,728,0
|
|
20230623,173700,498980465,728,728,728,728,0
|
|
20230623,173600,498980465,728,728,728,728,13243
|
|
20230623,173500,498980465,728,728,728,728,0
|
|
20230623,173400,498980465,728,728,728,728,0
|
|
20230623,173300,498980465,728,728,728,728,0
|
|
20230623,173200,498980465,728,728,728,728,0
|
|
20230623,173100,498980465,728,728,728,728,0
|
|
20230623,173000,498980465,728,728,728,728,0
|
|
20230623,172900,498980465,728,728,728,728,0
|
|
20230623,172800,498980465,728,728,728,728,0
|
|
20230623,172700,498980465,728,728,728,728,0
|
|
20230623,172600,498980465,728,728,728,728,0
|
|
20230623,172500,498980465,728,728,728,728,0
|
|
20230623,172400,498980465,728,728,728,728,0
|
|
20230623,172300,498980465,728,728,728,728,0
|
|
20230623,172200,498980465,728,728,728,728,0
|
|
20230623,172100,498980465,728,728,728,728,0
|
|
20230623,172000,498980465,728,728,728,728,0
|
|
20230623,171900,498980465,728,728,728,728,0
|
|
20230623,171800,498980465,728,728,728,728,0
|
|
20230623,171700,498980465,728,728,728,728,0
|
|
20230623,171600,498980465,728,728,728,728,0
|
|
20230623,171500,498980465,728,728,728,728,0
|
|
20230623,171400,498980465,728,728,728,728,0
|
|
20230623,171300,498980465,728,728,728,728,0
|
|
20230623,171200,498980465,728,728,728,728,0
|
|
20230623,171100,498980465,728,728,728,728,0
|
|
20230623,171000,498980465,728,728,728,728,0
|
|
20230623,170900,498980465,728,728,728,728,0
|
|
20230623,170800,498980465,728,728,728,728,0
|
|
20230623,170700,498980465,728,728,728,728,0
|
|
20230623,170600,498980465,728,728,728,728,13243
|
|
20230623,170500,498980465,728,728,728,728,0
|
|
20230623,170400,498980465,728,728,728,728,0
|
|
20230623,170300,498980465,728,728,728,728,0
|
|
20230623,170200,498980465,728,728,728,728,0
|
|
20230623,170100,498980465,728,728,728,728,0
|
|
20230623,170000,498980465,728,728,728,728,0
|
|
20230623,165900,498980465,728,728,728,728,0
|
|
20230623,165800,498980465,728,728,728,728,0
|
|
20230623,165700,498980465,728,728,728,728,0
|
|
20230623,165600,498980465,728,728,728,728,0
|
|
20230623,165500,498980465,728,728,728,728,0
|
|
20230623,165400,498980465,728,728,728,728,0
|
|
20230623,165300,498980465,728,728,728,728,0
|
|
20230623,165200,498980465,728,728,728,728,0
|
|
20230623,165100,498980465,728,728,728,728,0
|
|
20230623,165000,498980465,728,728,728,728,0
|
|
20230623,164900,498980465,728,728,728,728,0
|
|
20230623,164800,498980465,728,728,728,728,0
|
|
20230623,164700,498980465,728,728,728,728,0
|
|
20230623,164600,498980465,728,728,728,728,0
|
|
20230623,164500,498980465,728,728,728,728,0
|
|
20230623,164400,498980465,728,728,728,728,0
|
|
20230623,164300,498980465,728,728,728,728,0
|
|
20230623,164200,498980465,728,728,728,728,0
|
|
20230623,164100,498980465,728,728,728,728,0
|
|
20230623,164000,498980465,728,728,728,728,0
|
|
20230623,163900,498980465,728,728,728,728,0
|
|
20230623,163800,498980465,728,728,728,728,0
|
|
20230623,163700,498980465,728,728,728,728,0
|
|
20230623,163600,498980465,728,728,728,728,13243
|
|
20230623,163500,498980465,728,728,728,728,0
|
|
20230623,163400,498980465,728,728,728,728,0
|
|
20230623,163300,498980465,728,728,728,728,0
|
|
20230623,163200,498980465,728,728,728,728,0
|
|
20230623,163100,498980465,728,728,728,728,0
|
|
20230623,163000,498980465,728,728,728,728,0
|
|
20230623,162900,498980465,728,728,728,728,0
|
|
20230623,162800,498980465,728,728,728,728,0
|
|
20230623,162700,498980465,728,728,728,728,0
|
|
20230623,162600,498980465,728,728,728,728,0
|
|
20230623,162500,498980465,728,728,728,728,0
|
|
20230623,162400,498980465,728,728,728,728,0
|
|
20230623,162300,498980465,728,728,728,728,0
|
|
20230623,162200,498980465,728,728,728,728,0
|
|
20230623,162100,498980465,728,728,728,728,0
|
|
20230623,162000,498980465,728,728,728,728,0
|
|
20230623,161900,498980465,728,728,728,728,0
|
|
20230623,161800,498980465,728,728,728,728,0
|
|
20230623,161700,498980465,728,728,728,728,0
|
|
20230623,161600,498980465,728,728,728,728,0
|
|
20230623,161500,498980465,728,728,728,728,0
|
|
20230623,161400,498980465,728,728,728,728,0
|
|
20230623,161300,498980465,728,728,728,728,0
|
|
20230623,161200,498980465,728,728,728,728,0
|
|
20230623,161100,498980465,728,728,728,728,0
|
|
20230623,161000,498980465,728,728,728,728,0
|
|
20230623,160900,498980465,728,728,728,728,0
|
|
20230623,160800,498980465,728,728,728,728,0
|
|
20230623,160700,498980465,728,728,728,728,0
|
|
20230623,160600,498980465,728,728,728,728,13243
|
|
20230623,160500,498980465,728,728,728,728,0
|
|
20230623,160400,498980465,728,728,728,728,0
|
|
20230623,160300,498980465,728,728,728,728,0
|
|
20230623,160200,498980465,728,728,728,728,0
|
|
20230623,160100,498980465,728,728,728,728,0
|
|
20230623,160000,498980465,728,728,728,728,0
|
|
20230623,155900,498980465,728,728,728,728,0
|
|
20230623,155800,498980465,728,728,728,728,0
|
|
20230623,155700,498980465,728,728,728,728,0
|
|
20230623,155600,498980465,728,728,728,728,0
|
|
20230623,155500,498980465,728,728,728,728,0
|
|
20230623,155400,498980465,728,728,728,728,0
|
|
20230623,155300,498980465,728,728,728,728,0
|
|
20230623,155200,498980465,728,728,728,728,0
|
|
20230623,155100,498980465,728,728,728,728,0
|
|
20230623,155000,498980465,728,728,728,728,0
|
|
20230623,154900,498980465,728,728,728,728,0
|
|
20230623,154800,498980465,728,728,728,728,0
|
|
20230623,154700,498980465,728,728,728,728,0
|
|
20230623,154600,498980465,728,728,728,728,0
|
|
20230623,154500,498980465,728,728,728,728,0
|
|
20230623,154400,498980465,728,728,728,728,0
|
|
20230623,154300,498980465,728,728,728,728,0
|
|
20230623,154200,498980465,728,728,728,728,0
|
|
20230623,154100,498980465,728,728,728,728,0
|
|
20230623,154000,498980465,728,728,728,728,0
|
|
20230623,153900,498980465,728,728,728,728,0
|
|
20230623,153800,498980465,728,728,728,728,0
|
|
20230623,153700,498980465,728,728,728,728,0
|
|
20230623,153600,498980465,728,728,728,728,13243
|
|
20230623,153500,498980465,728,728,728,728,0
|
|
20230623,153400,498980465,728,728,728,728,0
|
|
20230623,153300,498980465,728,728,728,728,0
|
|
20230623,153200,498980465,728,728,728,728,0
|
|
20230623,153100,498980465,728,728,728,728,0
|
|
20230623,153000,498980465,728,728,728,728,13243
|
|
20230623,152900,489339561,729,729,729,729,0
|
|
20230623,152800,489339561,729,729,729,729,0
|
|
20230623,152700,489339561,729,729,729,729,0
|
|
20230623,152600,489339561,729,729,729,729,0
|
|
20230623,152500,489339561,729,729,729,729,0
|
|
20230623,152400,489339561,729,729,729,729,0
|
|
20230623,152300,489339561,729,729,729,729,0
|
|
20230623,152200,489339561,729,729,729,729,0
|
|
20230623,152100,489339561,729,729,729,729,0
|
|
20230623,152000,489339561,729,729,729,729,0
|
|
20230623,151900,489339561,729,729,729,728,698
|
|
20230623,151800,488830856,728,729,729,728,32
|
|
20230623,151700,488807529,729,729,729,728,6816
|
|
20230623,151600,483844967,729,729,729,729,1969
|
|
20230623,151500,482409566,729,729,729,729,722
|
|
20230623,151400,481883228,729,728,729,728,131
|
|
20230623,151300,481787829,729,729,729,729,11
|
|
20230623,151200,481779810,729,729,729,729,6
|
|
20230623,151100,481775436,729,729,729,729,8433
|
|
20230623,151000,475627779,729,729,729,729,50
|
|
20230623,150900,475591329,729,729,729,728,4159
|
|
20230623,150800,472563319,729,729,729,729,218
|
|
20230623,150700,472404397,729,729,729,729,73
|
|
20230623,150600,472351180,729,729,729,729,434
|
|
20230623,150500,472034794,729,729,729,729,5
|
|
20230623,150400,472031149,729,728,729,728,1450
|
|
20230623,150300,470975418,728,728,728,728,10726
|
|
20230623,150200,463166890,729,729,729,729,0
|
|
20230623,150100,463166890,729,729,729,729,4793
|
|
20230623,150000,459672793,729,729,729,729,1196
|
|
20230623,145900,458800909,728,728,728,728,4000
|
|
20230623,145800,455888909,729,728,729,728,1066
|
|
20230623,145700,455112859,728,728,729,728,5101
|
|
20230623,145600,451399325,729,729,729,729,0
|
|
20230623,145500,451399325,729,729,729,729,3
|
|
20230623,145400,451397138,729,728,729,728,2
|
|
20230623,145300,451395681,728,729,729,728,83
|
|
20230623,145200,451335250,728,728,728,728,0
|
|
20230623,145100,451335250,728,728,728,728,5000
|
|
20230623,145000,447695250,728,729,729,728,7700
|
|
20230623,144900,442089450,729,729,729,729,352
|
|
20230623,144800,441832842,729,729,729,729,235
|
|
20230623,144700,441661527,729,729,729,729,3
|
|
20230623,144600,441659340,729,729,729,729,62
|
|
20230623,144500,441614142,728,728,728,728,0
|
|
20230623,144400,441614142,728,728,729,728,521
|
|
20230623,144300,441234850,729,729,729,729,10
|
|
20230623,144200,441227560,729,729,729,729,0
|
|
20230623,144100,441227560,729,729,729,729,15
|
|
20230623,144000,441216625,729,729,729,729,113
|
|
20230623,143900,441134248,729,729,729,729,1992
|
|
20230623,143800,439682080,728,729,729,728,6812
|
|
20230623,143700,434721132,730,729,730,729,1125
|
|
20230623,143600,433901006,729,729,729,729,28
|
|
20230623,143500,433880594,729,729,729,729,39
|
|
20230623,143400,433852163,729,729,729,729,140
|
|
20230623,143300,433750103,729,729,729,729,6
|
|
20230623,143200,433745729,729,730,730,729,23
|
|
20230623,143100,433728959,730,729,730,729,120
|
|
20230623,143000,433641459,729,729,729,729,690
|
|
20230623,142900,433138449,729,729,729,729,1301
|
|
20230623,142800,432190020,729,729,729,729,29336
|
|
20230623,142700,410804076,730,730,730,730,8
|
|
20230623,142600,410798236,730,730,730,730,11
|
|
20230623,142500,410790206,729,729,729,729,0
|
|
20230623,142400,410790206,729,729,729,729,3486
|
|
20230623,142300,408248912,729,730,730,729,17
|
|
20230623,142200,408236503,730,730,730,730,5
|
|
20230623,142100,408232853,730,730,730,730,57
|
|
20230623,142000,408191243,730,730,730,730,200
|
|
20230623,141900,408045243,730,729,730,729,415
|
|
20230623,141800,407742303,729,729,729,729,463
|
|
20230623,141700,407404776,729,730,730,729,2791
|
|
20230623,141600,405370085,730,730,730,730,2401
|
|
20230623,141500,403617355,730,730,730,730,5147
|
|
20230623,141400,399860045,730,730,730,730,2
|
|
20230623,141300,399858585,730,730,730,730,1605
|
|
20230623,141200,398686935,730,730,730,730,100
|
|
20230623,141100,398613935,729,730,730,729,218
|
|
20230623,141000,398454907,730,730,730,730,3
|
|
20230623,140900,398452717,730,730,730,730,10
|
|
20230623,140800,398445417,730,730,730,729,2268
|
|
20230623,140700,396789845,730,730,730,730,102
|
|
20230623,140600,396715385,730,730,730,730,100
|
|
20230623,140500,396642385,729,729,729,729,80
|
|
20230623,140400,396584065,730,730,730,730,0
|
|
20230623,140300,396584065,730,730,730,730,0
|
|
20230623,140200,396584065,730,730,730,730,4
|
|
20230623,140100,396581145,730,730,730,730,1
|
|
20230623,140000,396580415,730,730,730,730,500
|
|
20230623,135900,396215415,730,730,730,730,0
|
|
20230623,135800,396215415,730,730,730,730,0
|
|
20230623,135700,396215415,730,730,730,730,0
|
|
20230623,135600,396215415,730,730,730,730,6580
|
|
20230623,135500,391412015,730,730,730,730,1402
|
|
20230623,135400,390388555,730,730,730,730,8
|
|
20230623,135300,390382715,730,729,730,729,632
|
|
20230623,135200,389921455,730,730,730,730,0
|
|
20230623,135100,389921455,730,729,730,729,3010
|
|
20230623,135000,387724165,729,729,729,729,27
|
|
20230623,134900,387704482,730,730,730,730,0
|
|
20230623,134800,387704482,730,730,730,730,100
|
|
20230623,134700,387631482,730,730,730,730,113
|
|
20230623,134600,387548992,730,730,730,730,21
|
|
20230623,134500,387533662,730,730,730,730,1012
|
|
20230623,134400,386794902,729,729,729,729,80
|
|
20230623,134300,386736582,729,729,729,729,1300
|
|
20230623,134200,385788882,730,730,730,730,3
|
|
20230623,134100,385786692,730,730,730,730,17
|
|
20230623,134000,385774282,730,730,730,730,0
|
|
20230623,133900,385774282,730,730,730,730,948
|
|
20230623,133800,385082242,729,729,730,729,1002
|
|
20230623,133700,384351783,729,730,730,729,13589
|
|
20230623,133600,374445252,730,730,730,730,1271
|
|
20230623,133500,373517422,730,730,730,730,30
|
|
20230623,133400,373495522,729,729,729,729,0
|
|
20230623,133300,373495522,729,729,729,729,0
|
|
20230623,133200,373495522,729,729,729,729,3568
|
|
20230623,133100,370894450,730,730,730,730,8855
|
|
20230623,133000,364430300,730,730,730,730,2
|
|
20230623,132900,364428840,729,729,729,729,1
|
|
20230623,132800,364428111,730,730,730,730,0
|
|
20230623,132700,364428111,730,730,730,730,0
|
|
20230623,132600,364428111,730,730,730,730,4
|
|
20230623,132500,364425191,729,730,730,729,42
|
|
20230623,132400,364394560,730,730,730,730,2
|
|
20230623,132300,364393100,730,730,730,730,0
|
|
20230623,132200,364393100,730,730,730,730,3
|
|
20230623,132100,364390910,730,730,730,730,500
|
|
20230623,132000,364025910,729,729,729,729,1331
|
|
20230623,131900,363055611,729,729,729,729,0
|
|
20230623,131800,363055611,729,730,730,729,25701
|
|
20230623,131700,344296572,730,730,730,730,0
|
|
20230623,131600,344296572,730,730,730,730,0
|
|
20230623,131500,344296572,730,730,730,730,0
|
|
20230623,131400,344296572,730,730,730,730,1000
|
|
20230623,131300,343566572,730,730,730,730,1
|
|
20230623,131200,343565842,730,730,730,730,2
|
|
20230623,131100,343564382,729,729,729,729,0
|
|
20230623,131000,343564382,729,729,729,729,1370
|
|
20230623,130900,342565652,729,729,729,729,0
|
|
20230623,130800,342565652,729,729,729,729,0
|
|
20230623,130700,342565652,729,729,729,729,0
|
|
20230623,130600,342565652,729,729,729,729,4101
|
|
20230623,130500,339576023,730,730,730,730,89
|
|
20230623,130400,339511053,730,729,730,729,118
|
|
20230623,130300,339425003,730,730,730,730,50
|
|
20230623,130200,339388503,730,730,730,730,0
|
|
20230623,130100,339388503,730,730,730,730,138
|
|
20230623,130000,339287763,730,730,730,730,112
|
|
20230623,125900,339206003,730,730,730,730,1040
|
|
20230623,125800,338446803,730,730,730,730,646
|
|
20230623,125700,337975223,730,730,730,730,0
|
|
20230623,125600,337975223,730,730,730,730,8985
|
|
20230623,125500,331416173,730,730,730,730,0
|
|
20230623,125400,331416173,730,730,730,730,0
|
|
20230623,125300,331416173,730,730,730,730,0
|
|
20230623,125200,331416173,730,730,730,730,0
|
|
20230623,125100,331416173,730,730,730,730,0
|
|
20230623,125000,331416173,730,730,730,730,0
|
|
20230623,124900,331416173,730,730,730,730,6133
|
|
20230623,124800,326939083,730,730,730,730,0
|
|
20230623,124700,326939083,730,730,730,730,0
|
|
20230623,124600,326939083,730,730,730,730,0
|
|
20230623,124500,326939083,730,730,730,730,18492
|
|
20230623,124400,313439923,731,731,731,731,1
|
|
20230623,124300,313439192,731,731,731,731,0
|
|
20230623,124200,313439192,731,731,731,731,400
|
|
20230623,124100,313146792,731,731,731,731,164
|
|
20230623,124000,313026908,731,731,731,731,0
|
|
20230623,123900,313026908,731,731,731,731,8689
|
|
20230623,123800,306675249,732,732,732,732,0
|
|
20230623,123700,306675249,732,732,732,732,3
|
|
20230623,123600,306673053,732,732,732,732,11
|
|
20230623,123500,306665001,732,732,732,732,0
|
|
20230623,123400,306665001,732,732,732,732,1220
|
|
20230623,123300,305771961,732,732,732,732,400
|
|
20230623,123200,305479161,731,731,731,731,0
|
|
20230623,123100,305479161,731,731,731,731,40
|
|
20230623,123000,305449921,730,730,730,730,0
|
|
20230623,122900,305449921,730,730,730,730,0
|
|
20230623,122800,305449921,730,730,730,730,0
|
|
20230623,122700,305449921,730,730,730,730,0
|
|
20230623,122600,305449921,730,730,730,730,0
|
|
20230623,122500,305449921,730,730,730,730,0
|
|
20230623,122400,305449921,730,730,730,730,20
|
|
20230623,122300,305435321,730,730,730,730,3000
|
|
20230623,122200,303245321,730,730,730,730,18
|
|
20230623,122100,303232181,732,732,732,732,0
|
|
20230623,122000,303232181,732,732,732,732,0
|
|
20230623,121900,303232181,732,732,732,732,0
|
|
20230623,121800,303232181,732,732,732,732,0
|
|
20230623,121700,303232181,732,732,732,732,47
|
|
20230623,121600,303197777,732,732,732,732,0
|
|
20230623,121500,303197777,732,732,732,732,0
|
|
20230623,121400,303197777,732,732,732,732,0
|
|
20230623,121300,303197777,732,730,732,730,1686
|
|
20230623,121200,301965991,730,730,730,730,26515
|
|
20230623,121100,282610041,730,730,730,730,1
|
|
20230623,121000,282609311,730,730,730,730,1793
|
|
20230623,120900,281300421,730,731,731,730,1214
|
|
20230623,120800,280413994,731,731,731,731,0
|
|
20230623,120700,280413994,731,731,731,731,2686
|
|
20230623,120600,278450528,732,732,732,732,0
|
|
20230623,120500,278450528,732,732,732,732,0
|
|
20230623,120400,278450528,732,732,732,732,0
|
|
20230623,120300,278450528,732,732,732,732,63
|
|
20230623,120200,278404412,732,732,732,732,0
|
|
20230623,120100,278404412,732,732,732,732,136
|
|
20230623,120000,278304860,732,732,732,732,4
|
|
20230623,115900,278301932,732,732,732,732,0
|
|
20230623,115800,278301932,732,732,732,732,15
|
|
20230623,115700,278290952,732,732,732,732,5
|
|
20230623,115600,278287292,730,730,730,730,0
|
|
20230623,115500,278287292,730,730,730,730,0
|
|
20230623,115400,278287292,730,730,730,730,0
|
|
20230623,115300,278287292,730,731,731,730,14200
|
|
20230623,115200,267921150,731,731,731,731,8900
|
|
20230623,115100,261415250,731,731,731,731,500
|
|
20230623,115000,261049750,732,732,732,732,1
|
|
20230623,114900,261049018,731,731,731,731,500
|
|
20230623,114800,260683518,732,731,732,731,514
|
|
20230623,114700,260307770,732,732,732,732,988
|
|
20230623,114600,259584554,732,732,732,732,0
|
|
20230623,114500,259584554,732,732,732,732,15
|
|
20230623,114400,259573574,732,732,732,732,8
|
|
20230623,114300,259567718,732,731,732,731,14
|
|
20230623,114200,259557471,732,732,732,732,1151
|
|
20230623,114100,258714939,732,732,732,732,4
|
|
20230623,114000,258712011,732,732,732,732,5
|
|
20230623,113900,258708351,732,732,732,732,1164
|
|
20230623,113800,257856303,732,732,732,732,15
|
|
20230623,113700,257845323,732,732,732,732,0
|
|
20230623,113600,257845323,732,732,732,732,0
|
|
20230623,113500,257845323,732,732,732,732,2402
|
|
20230623,113400,256087059,732,732,732,732,18
|
|
20230623,113300,256073883,732,732,732,732,18
|
|
20230623,113200,256060707,732,732,732,732,18
|
|
20230623,113100,256047531,732,732,732,732,0
|
|
20230623,113000,256047531,732,732,732,732,587
|
|
20230623,112900,255617847,732,732,732,732,0
|
|
20230623,112800,255617847,732,732,732,732,8
|
|
20230623,112700,255611991,732,731,732,731,1534
|
|
20230623,112600,254489603,732,732,732,732,0
|
|
20230623,112500,254489603,732,732,732,732,0
|
|
20230623,112400,254489603,732,732,732,732,0
|
|
20230623,112300,254489603,732,731,732,731,2091
|
|
20230623,112200,252961077,731,731,731,731,952
|
|
20230623,112100,252265165,730,730,730,730,0
|
|
20230623,112000,252265165,730,731,731,730,69
|
|
20230623,111900,252214794,730,730,730,730,162
|
|
20230623,111800,252096534,730,731,731,730,103
|
|
20230623,111700,252021340,731,731,731,731,200
|
|
20230623,111600,251875140,731,731,731,731,200
|
|
20230623,111500,251728940,731,731,731,731,993
|
|
20230623,111400,251003057,731,731,731,731,0
|
|
20230623,111300,251003057,731,731,731,731,78
|
|
20230623,111200,250946039,730,731,731,730,1235
|
|
20230623,111100,250043966,731,730,731,730,71
|
|
20230623,111000,249992135,731,731,731,731,0
|
|
20230623,110900,249992135,731,731,731,731,9
|
|
20230623,110800,249985556,731,731,731,731,0
|
|
20230623,110700,249985556,731,731,731,731,781
|
|
20230623,110600,249414645,731,730,731,730,1531
|
|
20230623,110500,248297014,730,730,730,730,0
|
|
20230623,110400,248297014,730,730,730,730,0
|
|
20230623,110300,248297014,730,730,730,730,10
|
|
20230623,110200,248289714,731,731,731,730,169
|
|
20230623,110100,248166233,731,731,731,731,0
|
|
20230623,110000,248166233,731,731,731,731,0
|
|
20230623,105900,248166233,731,731,731,731,1
|
|
20230623,105800,248165502,731,731,731,731,2
|
|
20230623,105700,248164040,732,732,732,732,130
|
|
20230623,105600,248068880,732,730,732,730,31384
|
|
20230623,105500,225143558,731,731,731,731,6563
|
|
20230623,105400,220346005,732,732,732,732,18
|
|
20230623,105300,220332829,732,732,732,732,2
|
|
20230623,105200,220331365,732,732,732,732,101
|
|
20230623,105100,220257433,732,732,732,732,0
|
|
20230623,105000,220257433,732,732,732,732,1
|
|
20230623,104900,220256701,732,732,732,732,311
|
|
20230623,104800,220029049,732,732,732,732,3
|
|
20230623,104700,220026853,731,731,731,731,201
|
|
20230623,104600,219879922,731,731,731,731,10960
|
|
20230623,104500,211868162,732,732,732,732,50
|
|
20230623,104400,211831562,732,731,732,731,789
|
|
20230623,104300,211254216,732,732,732,732,1
|
|
20230623,104200,211253484,731,731,731,731,200
|
|
20230623,104100,211107284,732,732,732,732,110
|
|
20230623,104000,211026764,731,731,731,731,0
|
|
20230623,103900,211026764,731,731,731,731,0
|
|
20230623,103800,211026764,731,732,732,731,835
|
|
20230623,103700,210415879,732,732,732,732,0
|
|
20230623,103600,210415879,732,732,732,732,1
|
|
20230623,103500,210415147,731,731,731,731,5087
|
|
20230623,103400,206696550,731,731,731,731,26
|
|
20230623,103300,206677544,730,731,731,730,598
|
|
20230623,103200,206240441,731,731,731,731,28
|
|
20230623,103100,206219973,731,730,731,730,2502
|
|
20230623,103000,204393511,731,731,731,731,83
|
|
20230623,102900,204332838,731,731,731,731,2000
|
|
20230623,102800,202870838,731,731,731,730,584
|
|
20230623,102700,202443944,730,730,730,730,2010
|
|
20230623,102600,200976644,731,731,731,731,61120
|
|
20230623,102500,156297924,732,732,732,732,0
|
|
20230623,102400,156297924,732,732,732,732,0
|
|
20230623,102300,156297924,732,732,732,732,50
|
|
20230623,102200,156261324,733,733,733,733,2
|
|
20230623,102100,156259858,733,733,733,733,70
|
|
20230623,102000,156208548,731,734,734,731,22300
|
|
20230623,101900,139877635,734,734,734,734,505
|
|
20230623,101800,139506965,733,733,734,733,53326
|
|
20230623,101700,100416990,734,734,734,734,41
|
|
20230623,101600,100386896,734,734,734,734,13
|
|
20230623,101500,100377354,734,733,734,733,7801
|
|
20230623,101400,94659220,734,733,734,733,1507
|
|
20230623,101300,93554570,733,734,734,733,11
|
|
20230623,101200,93546502,733,733,733,733,931
|
|
20230623,101100,92864079,733,733,733,733,100
|
|
20230623,101000,92790779,734,734,734,734,10
|
|
20230623,100900,92783439,734,734,734,734,0
|
|
20230623,100800,92783439,734,734,734,734,7
|
|
20230623,100700,92778301,734,734,734,734,2
|
|
20230623,100600,92776833,733,733,733,733,1000
|
|
20230623,100500,92043833,734,734,734,734,1
|
|
20230623,100400,92043099,733,733,733,733,2384
|
|
20230623,100300,90295627,733,733,733,733,0
|
|
20230623,100200,90295627,733,733,733,733,10
|
|
20230623,100100,90288297,733,733,733,733,0
|
|
20230623,100000,90288297,733,733,733,733,0
|
|
20230623,095900,90288297,733,733,733,733,105
|
|
20230623,095800,90211332,733,733,733,733,14
|
|
20230623,095700,90201070,733,734,734,733,9761
|
|
20230623,095600,83046099,734,734,734,734,1
|
|
20230623,095500,83045365,733,733,733,733,0
|
|
20230623,095400,83045365,733,733,733,733,1000
|
|
20230623,095300,82312365,733,733,733,733,7344
|
|
20230623,095200,76929213,733,733,733,733,3
|
|
20230623,095100,76927014,732,732,733,732,3338
|
|
20230623,095000,74482231,732,732,732,732,3357
|
|
20230623,094900,72024907,732,732,732,732,500
|
|
20230623,094800,71658907,732,732,732,732,129
|
|
20230623,094700,71564479,732,732,732,731,705
|
|
20230623,094600,71048819,732,731,732,731,550
|
|
20230623,094500,70646723,732,732,732,732,1006
|
|
20230623,094400,69910331,732,732,732,732,100
|
|
20230623,094300,69837131,732,732,732,732,501
|
|
20230623,094200,69470399,732,732,732,732,0
|
|
20230623,094100,69470399,732,732,732,732,5
|
|
20230623,094000,69466739,732,732,732,732,500
|
|
20230623,093900,69100739,731,731,731,731,1738
|
|
20230623,093800,67830261,732,732,732,732,85
|
|
20230623,093700,67768041,732,734,734,732,2045
|
|
20230623,093600,66270633,734,734,734,734,538
|
|
20230623,093500,65875741,734,733,734,733,2732
|
|
20230623,093400,63873171,733,733,733,732,566
|
|
20230623,093300,63458793,733,733,733,733,33
|
|
20230623,093200,63434604,733,733,733,733,24
|
|
20230623,093100,63417012,733,734,734,732,236
|
|
20230623,093000,63244179,734,734,734,734,10
|
|
20230623,092900,63236839,734,733,734,732,4898
|
|
20230623,092800,59646621,733,733,733,733,20
|
|
20230623,092700,59631961,732,733,733,732,1001
|
|
20230623,092600,58899228,733,733,733,733,19
|
|
20230623,092500,58885301,732,731,732,731,4666
|
|
20230623,092400,55470074,732,732,732,731,902
|
|
20230623,092300,54810710,730,730,730,730,683
|
|
20230623,092200,54312120,730,731,732,730,501
|
|
20230623,092100,53945534,731,731,731,731,101
|
|
20230623,092000,53871703,730,731,731,730,9620
|
|
20230623,091900,46845869,731,732,732,731,111
|
|
20230623,091800,46764698,732,732,732,731,17
|
|
20230623,091700,46752256,732,732,732,732,2010
|
|
20230623,091600,45280936,730,730,730,730,0
|
|
20230623,091500,45280936,730,731,732,730,1085
|
|
20230623,091400,44487848,732,733,733,732,651
|
|
20230623,091300,44011315,732,733,733,732,4312
|
|
20230623,091200,40850868,733,733,733,733,1000
|
|
20230623,091100,40117868,733,733,733,733,2
|
|
20230623,091000,40116402,732,732,733,732,939
|
|
20230623,090900,39429053,730,730,730,730,0
|
|
20230623,090800,39429053,730,732,732,730,2143
|
|
20230623,090700,37862453,733,732,733,732,612
|
|
20230623,090600,37413858,732,733,733,730,33987
|
|
20230623,090500,12590075,732,733,733,732,283
|
|
20230623,090400,12382764,733,733,733,733,26
|
|
20230623,090300,12363706,733,733,733,733,6
|
|
20230623,090200,12359308,734,733,734,733,622
|
|
20230623,090100,11903364,731,731,731,730,5300
|
|
20230623,090000,8033655,731,730,734,730,11005
|