670 lines
30 KiB
CSV
670 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200700,3432945718,901,901,901,901,29296
|
|
20230623,200600,3432945718,901,901,901,901,0
|
|
20230623,200500,3432945718,901,901,901,901,0
|
|
20230623,200400,3432945718,901,901,901,901,0
|
|
20230623,200300,3432945718,901,901,901,901,0
|
|
20230623,200200,3432945718,901,901,901,901,0
|
|
20230623,200100,3432945718,901,901,901,901,0
|
|
20230623,200000,3432945718,901,901,901,901,0
|
|
20230623,195900,3432945718,901,901,901,901,0
|
|
20230623,195800,3432945718,901,901,901,901,0
|
|
20230623,195700,3432945718,901,901,901,901,0
|
|
20230623,195600,3432945718,901,901,901,901,0
|
|
20230623,195500,3432945718,901,901,901,901,0
|
|
20230623,195400,3432945718,901,901,901,901,0
|
|
20230623,195300,3432945718,901,901,901,901,0
|
|
20230623,195200,3432945718,901,901,901,901,0
|
|
20230623,195100,3432945718,901,901,901,901,0
|
|
20230623,195000,3432945718,901,901,901,901,0
|
|
20230623,194900,3432945718,901,901,901,901,0
|
|
20230623,194800,3432945718,901,901,901,901,0
|
|
20230623,194700,3432945718,901,901,901,901,0
|
|
20230623,194600,3432945718,901,901,901,901,0
|
|
20230623,194500,3432945718,901,901,901,901,0
|
|
20230623,194400,3432945718,901,901,901,901,0
|
|
20230623,194300,3432945718,901,901,901,901,0
|
|
20230623,194200,3432945718,901,901,901,901,0
|
|
20230623,194100,3432945718,901,901,901,901,0
|
|
20230623,194000,3432945718,901,901,901,901,0
|
|
20230623,193900,3432945718,901,901,901,901,0
|
|
20230623,193800,3432945718,901,901,901,901,0
|
|
20230623,193700,3432945718,901,901,901,901,29296
|
|
20230623,193600,3432945718,901,901,901,901,0
|
|
20230623,193500,3432945718,901,901,901,901,0
|
|
20230623,193400,3432945718,901,901,901,901,0
|
|
20230623,193300,3432945718,901,901,901,901,0
|
|
20230623,193200,3432945718,901,901,901,901,0
|
|
20230623,193100,3432945718,901,901,901,901,0
|
|
20230623,193000,3432945718,901,901,901,901,0
|
|
20230623,192900,3432945718,901,901,901,901,0
|
|
20230623,192800,3432945718,901,901,901,901,0
|
|
20230623,192700,3432945718,901,901,901,901,0
|
|
20230623,192600,3432945718,901,901,901,901,0
|
|
20230623,192500,3432945718,901,901,901,901,0
|
|
20230623,192400,3432945718,901,901,901,901,0
|
|
20230623,192300,3432945718,901,901,901,901,0
|
|
20230623,192200,3432945718,901,901,901,901,0
|
|
20230623,192100,3432945718,901,901,901,901,0
|
|
20230623,192000,3432945718,901,901,901,901,0
|
|
20230623,191900,3432945718,901,901,901,901,0
|
|
20230623,191800,3432945718,901,901,901,901,0
|
|
20230623,191700,3432945718,901,901,901,901,0
|
|
20230623,191600,3432945718,901,901,901,901,0
|
|
20230623,191500,3432945718,901,901,901,901,0
|
|
20230623,191400,3432945718,901,901,901,901,0
|
|
20230623,191300,3432945718,901,901,901,901,0
|
|
20230623,191200,3432945718,901,901,901,901,0
|
|
20230623,191100,3432945718,901,901,901,901,0
|
|
20230623,191000,3432945718,901,901,901,901,0
|
|
20230623,190900,3432945718,901,901,901,901,0
|
|
20230623,190800,3432945718,901,901,901,901,0
|
|
20230623,190700,3432945718,901,901,901,901,29296
|
|
20230623,190600,3432945718,901,901,901,901,0
|
|
20230623,190500,3432945718,901,901,901,901,0
|
|
20230623,190400,3432945718,901,901,901,901,0
|
|
20230623,190300,3432945718,901,901,901,901,0
|
|
20230623,190200,3432945718,901,901,901,901,0
|
|
20230623,190100,3432945718,901,901,901,901,0
|
|
20230623,190000,3432945718,901,901,901,901,0
|
|
20230623,185900,3432945718,901,901,901,901,0
|
|
20230623,185800,3432945718,901,901,901,901,0
|
|
20230623,185700,3432945718,901,901,901,901,0
|
|
20230623,185600,3432945718,901,901,901,901,0
|
|
20230623,185500,3432945718,901,901,901,901,0
|
|
20230623,185400,3432945718,901,901,901,901,0
|
|
20230623,185300,3432945718,901,901,901,901,0
|
|
20230623,185200,3432945718,901,901,901,901,0
|
|
20230623,185100,3432945718,901,901,901,901,0
|
|
20230623,185000,3432945718,901,901,901,901,0
|
|
20230623,184900,3432945718,901,901,901,901,0
|
|
20230623,184800,3432945718,901,901,901,901,0
|
|
20230623,184700,3432945718,901,901,901,901,0
|
|
20230623,184600,3432945718,901,901,901,901,0
|
|
20230623,184500,3432945718,901,901,901,901,0
|
|
20230623,184400,3432945718,901,901,901,901,0
|
|
20230623,184300,3432945718,901,901,901,901,0
|
|
20230623,184200,3432945718,901,901,901,901,0
|
|
20230623,184100,3432945718,901,901,901,901,0
|
|
20230623,184000,3432945718,901,901,901,901,0
|
|
20230623,183900,3432945718,901,901,901,901,0
|
|
20230623,183800,3432945718,901,901,901,901,0
|
|
20230623,183700,3432945718,901,901,901,901,29296
|
|
20230623,183600,3432945718,901,901,901,901,0
|
|
20230623,183500,3432945718,901,901,901,901,0
|
|
20230623,183400,3432945718,901,901,901,901,0
|
|
20230623,183300,3432945718,901,901,901,901,0
|
|
20230623,183200,3432945718,901,901,901,901,0
|
|
20230623,183100,3432945718,901,901,901,901,0
|
|
20230623,183000,3432945718,901,901,901,901,0
|
|
20230623,182900,3432945718,901,901,901,901,0
|
|
20230623,182800,3432945718,901,901,901,901,0
|
|
20230623,182700,3432945718,901,901,901,901,0
|
|
20230623,182600,3432945718,901,901,901,901,0
|
|
20230623,182500,3432945718,901,901,901,901,0
|
|
20230623,182400,3432945718,901,901,901,901,0
|
|
20230623,182300,3432945718,901,901,901,901,0
|
|
20230623,182200,3432945718,901,901,901,901,0
|
|
20230623,182100,3432945718,901,901,901,901,0
|
|
20230623,182000,3432945718,901,901,901,901,0
|
|
20230623,181900,3432945718,901,901,901,901,0
|
|
20230623,181800,3432945718,901,901,901,901,0
|
|
20230623,181700,3432945718,901,901,901,901,0
|
|
20230623,181600,3432945718,901,901,901,901,0
|
|
20230623,181500,3432945718,901,901,901,901,0
|
|
20230623,181400,3432945718,901,901,901,901,0
|
|
20230623,181300,3432945718,901,901,901,901,0
|
|
20230623,181200,3432945718,901,901,901,901,0
|
|
20230623,181100,3432945718,901,901,901,901,0
|
|
20230623,181000,3432945718,901,901,901,901,0
|
|
20230623,180900,3432945718,901,901,901,901,0
|
|
20230623,180800,3432945718,901,901,901,901,0
|
|
20230623,180700,3432945718,901,901,901,901,29296
|
|
20230623,180600,3432945718,901,901,901,901,0
|
|
20230623,180500,3432945718,901,901,901,901,0
|
|
20230623,180400,3432945718,901,901,901,901,0
|
|
20230623,180300,3432945718,901,901,901,901,0
|
|
20230623,180200,3432945718,901,901,901,901,0
|
|
20230623,180100,3432945718,901,901,901,901,0
|
|
20230623,180000,3432945718,901,901,901,901,0
|
|
20230623,175900,3432945718,901,901,901,901,0
|
|
20230623,175800,3432945718,901,901,901,901,0
|
|
20230623,175700,3432945718,901,901,901,901,0
|
|
20230623,175600,3432945718,901,901,901,901,0
|
|
20230623,175500,3432945718,901,901,901,901,0
|
|
20230623,175400,3432945718,901,901,901,901,0
|
|
20230623,175300,3432945718,901,901,901,901,0
|
|
20230623,175200,3432945718,901,901,901,901,0
|
|
20230623,175100,3432945718,901,901,901,901,0
|
|
20230623,175000,3432945718,901,901,901,901,0
|
|
20230623,174900,3432945718,901,901,901,901,0
|
|
20230623,174800,3432945718,901,901,901,901,0
|
|
20230623,174700,3432945718,901,901,901,901,0
|
|
20230623,174600,3432945718,901,901,901,901,0
|
|
20230623,174500,3432945718,901,901,901,901,0
|
|
20230623,174400,3432945718,901,901,901,901,0
|
|
20230623,174300,3432945718,901,901,901,901,0
|
|
20230623,174200,3432945718,901,901,901,901,0
|
|
20230623,174100,3432945718,901,901,901,901,0
|
|
20230623,174000,3432945718,901,901,901,901,0
|
|
20230623,173900,3432945718,901,901,901,901,0
|
|
20230623,173800,3432945718,901,901,901,901,0
|
|
20230623,173700,3432945718,901,901,901,901,29296
|
|
20230623,173600,3432945718,901,901,901,901,0
|
|
20230623,173500,3432945718,901,901,901,901,0
|
|
20230623,173400,3432945718,901,901,901,901,0
|
|
20230623,173300,3432945718,901,901,901,901,0
|
|
20230623,173200,3432945718,901,901,901,901,0
|
|
20230623,173100,3432945718,901,901,901,901,0
|
|
20230623,173000,3432945718,901,901,901,901,0
|
|
20230623,172900,3432945718,901,901,901,901,0
|
|
20230623,172800,3432945718,901,901,901,901,0
|
|
20230623,172700,3432945718,901,901,901,901,0
|
|
20230623,172600,3432945718,901,901,901,901,0
|
|
20230623,172500,3432945718,901,901,901,901,0
|
|
20230623,172400,3432945718,901,901,901,901,0
|
|
20230623,172300,3432945718,901,901,901,901,0
|
|
20230623,172200,3432945718,901,901,901,901,0
|
|
20230623,172100,3432945718,901,901,901,901,0
|
|
20230623,172000,3432945718,901,901,901,901,0
|
|
20230623,171900,3432945718,901,901,901,901,0
|
|
20230623,171800,3432945718,901,901,901,901,0
|
|
20230623,171700,3432945718,901,901,901,901,0
|
|
20230623,171600,3432945718,901,901,901,901,0
|
|
20230623,171500,3432945718,901,901,901,901,0
|
|
20230623,171400,3432945718,901,901,901,901,0
|
|
20230623,171300,3432945718,901,901,901,901,0
|
|
20230623,171200,3432945718,901,901,901,901,0
|
|
20230623,171100,3432945718,901,901,901,901,0
|
|
20230623,171000,3432945718,901,901,901,901,0
|
|
20230623,170900,3432945718,901,901,901,901,0
|
|
20230623,170800,3432945718,901,901,901,901,0
|
|
20230623,170700,3432945718,901,901,901,901,29296
|
|
20230623,170600,3432945718,901,901,901,901,0
|
|
20230623,170500,3432945718,901,901,901,901,0
|
|
20230623,170400,3432945718,901,901,901,901,0
|
|
20230623,170300,3432945718,901,901,901,901,0
|
|
20230623,170200,3432945718,901,901,901,901,0
|
|
20230623,170100,3432945718,901,901,901,901,0
|
|
20230623,170000,3432945718,901,901,901,901,0
|
|
20230623,165900,3432945718,901,901,901,901,0
|
|
20230623,165800,3432945718,901,901,901,901,0
|
|
20230623,165700,3432945718,901,901,901,901,0
|
|
20230623,165600,3432945718,901,901,901,901,0
|
|
20230623,165500,3432945718,901,901,901,901,0
|
|
20230623,165400,3432945718,901,901,901,901,0
|
|
20230623,165300,3432945718,901,901,901,901,0
|
|
20230623,165200,3432945718,901,901,901,901,0
|
|
20230623,165100,3432945718,901,901,901,901,0
|
|
20230623,165000,3432945718,901,901,901,901,0
|
|
20230623,164900,3432945718,901,901,901,901,0
|
|
20230623,164800,3432945718,901,901,901,901,0
|
|
20230623,164700,3432945718,901,901,901,901,0
|
|
20230623,164600,3432945718,901,901,901,901,0
|
|
20230623,164500,3432945718,901,901,901,901,0
|
|
20230623,164400,3432945718,901,901,901,901,0
|
|
20230623,164300,3432945718,901,901,901,901,0
|
|
20230623,164200,3432945718,901,901,901,901,0
|
|
20230623,164100,3432945718,901,901,901,901,0
|
|
20230623,164000,3432945718,901,901,901,901,0
|
|
20230623,163900,3432945718,901,901,901,901,0
|
|
20230623,163800,3432945718,901,901,901,901,0
|
|
20230623,163700,3432945718,901,901,901,901,29296
|
|
20230623,163600,3432945718,901,901,901,901,0
|
|
20230623,163500,3432945718,901,901,901,901,0
|
|
20230623,163400,3432945718,901,901,901,901,0
|
|
20230623,163300,3432945718,901,901,901,901,0
|
|
20230623,163200,3432945718,901,901,901,901,0
|
|
20230623,163100,3432945718,901,901,901,901,0
|
|
20230623,163000,3432945718,901,901,901,901,0
|
|
20230623,162900,3432945718,901,901,901,901,0
|
|
20230623,162800,3432945718,901,901,901,901,0
|
|
20230623,162700,3432945718,901,901,901,901,0
|
|
20230623,162600,3432945718,901,901,901,901,0
|
|
20230623,162500,3432945718,901,901,901,901,0
|
|
20230623,162400,3432945718,901,901,901,901,0
|
|
20230623,162300,3432945718,901,901,901,901,0
|
|
20230623,162200,3432945718,901,901,901,901,0
|
|
20230623,162100,3432945718,901,901,901,901,0
|
|
20230623,162000,3432945718,901,901,901,901,0
|
|
20230623,161900,3432945718,901,901,901,901,0
|
|
20230623,161800,3432945718,901,901,901,901,0
|
|
20230623,161700,3432945718,901,901,901,901,0
|
|
20230623,161600,3432945718,901,901,901,901,0
|
|
20230623,161500,3432945718,901,901,901,901,0
|
|
20230623,161400,3432945718,901,901,901,901,0
|
|
20230623,161300,3432945718,901,901,901,901,0
|
|
20230623,161200,3432945718,901,901,901,901,0
|
|
20230623,161100,3432945718,901,901,901,901,0
|
|
20230623,161000,3432945718,901,901,901,901,0
|
|
20230623,160900,3432945718,901,901,901,901,0
|
|
20230623,160800,3432945718,901,901,901,901,0
|
|
20230623,160700,3432945718,901,901,901,901,29296
|
|
20230623,160600,3432945718,901,901,901,901,0
|
|
20230623,160500,3432945718,901,901,901,901,0
|
|
20230623,160400,3432945718,901,901,901,901,0
|
|
20230623,160300,3432945718,901,901,901,901,0
|
|
20230623,160200,3432945718,901,901,901,901,0
|
|
20230623,160100,3432945718,901,901,901,901,0
|
|
20230623,160000,3432945718,901,901,901,901,0
|
|
20230623,155900,3432945718,901,901,901,901,0
|
|
20230623,155800,3432945718,901,901,901,901,0
|
|
20230623,155700,3432945718,901,901,901,901,0
|
|
20230623,155600,3432945718,901,901,901,901,0
|
|
20230623,155500,3432945718,901,901,901,901,0
|
|
20230623,155400,3432945718,901,901,901,901,0
|
|
20230623,155300,3432945718,901,901,901,901,0
|
|
20230623,155200,3432945718,901,901,901,901,0
|
|
20230623,155100,3432945718,901,901,901,901,0
|
|
20230623,155000,3432945718,901,901,901,901,0
|
|
20230623,154900,3432945718,901,901,901,901,0
|
|
20230623,154800,3432945718,901,901,901,901,0
|
|
20230623,154700,3432945718,901,901,901,901,0
|
|
20230623,154600,3432945718,901,901,901,901,0
|
|
20230623,154500,3432945718,901,901,901,901,0
|
|
20230623,154400,3432945718,901,901,901,901,0
|
|
20230623,154300,3432945718,901,901,901,901,0
|
|
20230623,154200,3432945718,901,901,901,901,0
|
|
20230623,154100,3432945718,901,901,901,901,0
|
|
20230623,154000,3432945718,901,901,901,901,0
|
|
20230623,153900,3432945718,901,901,901,901,0
|
|
20230623,153800,3432945718,901,901,901,901,0
|
|
20230623,153700,3432945718,901,901,901,901,29296
|
|
20230623,153600,3432945718,901,901,901,901,0
|
|
20230623,153500,3432945718,901,901,901,901,0
|
|
20230623,153400,3432945718,901,901,901,901,0
|
|
20230623,153300,3432945718,901,901,901,901,0
|
|
20230623,153200,3432945718,901,901,901,901,0
|
|
20230623,153100,3432945718,901,901,901,901,0
|
|
20230623,153000,3432945718,901,901,901,901,29296
|
|
20230623,152900,3406550022,901,901,901,901,0
|
|
20230623,152800,3406550022,901,901,901,901,0
|
|
20230623,152700,3406550022,901,901,901,901,0
|
|
20230623,152600,3406550022,901,901,901,901,0
|
|
20230623,152500,3406550022,901,901,901,901,0
|
|
20230623,152400,3406550022,901,901,901,901,0
|
|
20230623,152300,3406550022,901,901,901,901,0
|
|
20230623,152200,3406550022,901,901,901,901,0
|
|
20230623,152100,3406550022,901,901,901,901,0
|
|
20230623,152000,3406550022,901,901,901,901,0
|
|
20230623,151900,3406550022,901,902,904,901,11429
|
|
20230623,151800,3396250130,902,902,902,902,2831
|
|
20230623,151700,3393696568,902,902,902,901,6503
|
|
20230623,151600,3387830878,902,902,903,902,2511
|
|
20230623,151500,3385565954,903,903,903,902,6551
|
|
20230623,151400,3379652696,903,902,903,902,3244
|
|
20230623,151300,3376724364,902,903,903,902,3604
|
|
20230623,151200,3373470158,904,904,904,904,1
|
|
20230623,151100,3373469254,903,903,903,903,1860
|
|
20230623,151000,3371789674,903,904,904,903,1077
|
|
20230623,150900,3370817142,903,903,903,903,807
|
|
20230623,150800,3370088421,903,903,903,903,3747
|
|
20230623,150700,3366704880,905,905,905,905,0
|
|
20230623,150600,3366704880,905,903,905,903,2942
|
|
20230623,150500,3364048252,903,903,903,903,0
|
|
20230623,150400,3364048252,903,903,903,903,972
|
|
20230623,150300,3363170536,903,903,903,903,113
|
|
20230623,150200,3363068497,904,903,904,903,10756
|
|
20230623,150100,3353355743,903,904,904,903,285
|
|
20230623,150000,3353098387,903,905,905,903,251
|
|
20230623,145900,3352871727,904,904,904,904,0
|
|
20230623,145800,3352871727,904,904,905,904,20
|
|
20230623,145700,3352853646,904,904,904,904,782
|
|
20230623,145600,3352146718,905,903,905,903,677
|
|
20230623,145500,3351535385,904,904,904,904,50
|
|
20230623,145400,3351490185,904,906,906,904,2001
|
|
20230623,145300,3349681278,903,903,903,903,999
|
|
20230623,145200,3348779181,906,906,906,906,0
|
|
20230623,145100,3348779181,906,904,906,903,4361
|
|
20230623,145000,3344839584,904,905,906,904,10067
|
|
20230623,144900,3335732945,905,904,905,903,5710
|
|
20230623,144800,3330574422,903,904,905,903,8360
|
|
20230623,144700,3323020453,904,904,904,904,0
|
|
20230623,144600,3323020453,904,904,904,904,1000
|
|
20230623,144500,3322116453,905,905,905,905,107
|
|
20230623,144400,3322019618,905,906,906,905,1004
|
|
20230623,144300,3321110997,905,905,905,905,0
|
|
20230623,144200,3321110997,905,906,906,905,681
|
|
20230623,144100,3320494134,907,907,907,907,18
|
|
20230623,144000,3320477808,907,907,907,907,389
|
|
20230623,143900,3320124985,908,908,908,908,0
|
|
20230623,143800,3320124985,908,908,908,908,247
|
|
20230623,143700,3319900709,908,908,908,908,210
|
|
20230623,143600,3319710029,908,905,908,905,7202
|
|
20230623,143500,3313186875,905,905,905,905,9000
|
|
20230623,143400,3305041875,905,902,905,902,275
|
|
20230623,143300,3304793822,902,904,904,902,3803
|
|
20230623,143200,3301363080,902,906,906,902,63023
|
|
20230623,143100,3244443211,906,906,906,906,3282
|
|
20230623,143000,3241469719,907,907,909,907,283
|
|
20230623,142900,3241213036,907,908,908,907,1500
|
|
20230623,142800,3239852152,908,908,908,908,1
|
|
20230623,142700,3239851244,909,909,909,909,0
|
|
20230623,142600,3239851244,909,909,909,909,35
|
|
20230623,142500,3239819429,909,909,909,909,0
|
|
20230623,142400,3239819429,909,909,909,909,3200
|
|
20230623,142300,3236910629,909,908,909,908,1443
|
|
20230623,142200,3235598978,908,908,908,908,272
|
|
20230623,142100,3235352002,908,908,908,908,11
|
|
20230623,142000,3235342014,908,908,908,908,0
|
|
20230623,141900,3235342014,908,908,908,908,50
|
|
20230623,141800,3235296614,908,908,908,908,1
|
|
20230623,141700,3235295706,908,908,908,908,130
|
|
20230623,141600,3235177666,909,908,909,908,3078
|
|
20230623,141500,3232380014,909,909,909,909,0
|
|
20230623,141400,3232380014,909,909,909,909,0
|
|
20230623,141300,3232380014,909,907,909,907,4377
|
|
20230623,141200,3228410073,907,909,909,907,1018
|
|
20230623,141100,3227484741,909,910,910,909,3601
|
|
20230623,141000,3224211431,909,908,909,908,804
|
|
20230623,140900,3223480824,908,908,908,908,2
|
|
20230623,140800,3223479008,906,908,908,906,2
|
|
20230623,140700,3223477194,906,906,906,906,760
|
|
20230623,140600,3222788634,908,908,908,908,251
|
|
20230623,140500,3222560726,908,907,908,906,667
|
|
20230623,140400,3221955922,906,906,906,906,0
|
|
20230623,140300,3221955922,906,906,906,906,0
|
|
20230623,140200,3221955922,906,909,909,906,1055
|
|
20230623,140100,3220997092,906,909,909,906,5941
|
|
20230623,140000,3215614543,907,907,907,907,4682
|
|
20230623,135900,3211367969,907,907,907,907,53
|
|
20230623,135800,3211319898,907,907,907,907,3293
|
|
20230623,135700,3208333147,910,910,910,910,465
|
|
20230623,135600,3207909997,907,907,907,907,554
|
|
20230623,135500,3207407519,907,908,908,907,4616
|
|
20230623,135400,3203219671,908,908,908,908,1622
|
|
20230623,135300,3201746895,908,908,908,908,6452
|
|
20230623,135200,3195888479,909,908,909,908,101
|
|
20230623,135100,3195796671,911,911,911,911,1
|
|
20230623,135000,3195795760,908,908,908,908,3563
|
|
20230623,134900,3192560556,908,911,911,908,1781
|
|
20230623,134800,3190940833,911,911,911,911,4
|
|
20230623,134700,3190937189,910,910,910,910,1
|
|
20230623,134600,3190936279,910,910,910,910,0
|
|
20230623,134500,3190936279,910,907,910,907,5673
|
|
20230623,134400,3185790838,905,906,906,905,400
|
|
20230623,134300,3185428837,906,906,906,905,2816
|
|
20230623,134200,3182877567,906,906,906,906,0
|
|
20230623,134100,3182877567,906,906,906,906,1580
|
|
20230623,134000,3181446087,906,906,906,906,0
|
|
20230623,133900,3181446087,906,906,906,906,0
|
|
20230623,133800,3181446087,906,906,906,906,2613
|
|
20230623,133700,3179078709,906,907,907,906,7653
|
|
20230623,133600,3172145071,907,907,907,907,1030
|
|
20230623,133500,3171210861,907,907,907,907,1276
|
|
20230623,133400,3170053529,907,907,907,907,3000
|
|
20230623,133300,3167332529,907,910,910,907,4334
|
|
20230623,133200,3163401501,910,907,910,907,2020
|
|
20230623,133100,3161569271,907,907,907,907,0
|
|
20230623,133000,3161569271,907,907,907,907,1000
|
|
20230623,132900,3160662271,907,907,907,907,796
|
|
20230623,132800,3159940299,907,907,907,907,10475
|
|
20230623,132700,3150439474,907,907,907,907,100
|
|
20230623,132600,3150348774,907,909,912,907,42506
|
|
20230623,132500,3111745812,909,909,909,909,0
|
|
20230623,132400,3111745812,909,912,912,909,610
|
|
20230623,132300,3111190518,910,910,910,910,1548
|
|
20230623,132200,3109781838,912,910,912,910,1392
|
|
20230623,132100,3108515116,910,910,910,910,11453
|
|
20230623,132000,3098092886,913,913,913,913,0
|
|
20230623,131900,3098092886,913,912,913,910,26925
|
|
20230623,131800,3073571226,913,912,913,912,3925
|
|
20230623,131700,3069991625,912,913,913,912,536
|
|
20230623,131600,3069502258,914,914,914,914,114
|
|
20230623,131500,3069398062,914,914,914,914,0
|
|
20230623,131400,3069398062,914,914,914,913,265
|
|
20230623,131300,3069156102,913,913,914,913,602
|
|
20230623,131200,3068605876,914,914,914,914,2200
|
|
20230623,131100,3066595076,914,914,914,914,1
|
|
20230623,131000,3066594162,914,914,914,914,2470
|
|
20230623,130900,3064336582,914,914,914,914,0
|
|
20230623,130800,3064336582,914,913,914,912,6280
|
|
20230623,130700,3058609207,912,914,914,912,3598
|
|
20230623,130600,3055323991,914,914,914,914,1892
|
|
20230623,130500,3053594703,915,915,915,915,0
|
|
20230623,130400,3053594703,915,915,915,915,774
|
|
20230623,130300,3052886493,915,915,915,915,3
|
|
20230623,130200,3052883748,913,915,915,912,648
|
|
20230623,130100,3052291658,914,915,915,914,6236
|
|
20230623,130000,3046588337,914,913,914,912,16231
|
|
20230623,125900,3031763740,912,912,912,912,500
|
|
20230623,125800,3031307740,912,912,912,912,2442
|
|
20230623,125700,3029080636,912,912,912,912,0
|
|
20230623,125600,3029080636,912,912,912,912,8
|
|
20230623,125500,3029073340,913,912,913,912,5320
|
|
20230623,125400,3024218832,912,912,912,912,111
|
|
20230623,125300,3024117600,910,910,910,910,550
|
|
20230623,125200,3023617100,910,911,911,910,3
|
|
20230623,125100,3023614368,910,910,910,910,214
|
|
20230623,125000,3023419628,907,907,907,907,213
|
|
20230623,124900,3023226437,907,907,907,907,0
|
|
20230623,124800,3023226437,907,907,907,907,0
|
|
20230623,124700,3023226437,907,908,908,907,4138
|
|
20230623,124600,3019473070,910,910,910,910,0
|
|
20230623,124500,3019473070,910,908,910,908,5623
|
|
20230623,124400,3014367256,909,908,909,908,705
|
|
20230623,124300,3013726611,908,908,908,908,0
|
|
20230623,124200,3013726611,908,908,908,908,0
|
|
20230623,124100,3013726611,908,908,909,908,356
|
|
20230623,124000,3013403361,908,908,908,908,8630
|
|
20230623,123900,3005567321,909,910,910,909,13973
|
|
20230623,123800,2992865857,910,911,911,910,19995
|
|
20230623,123700,2974660964,911,912,912,911,356
|
|
20230623,123600,2974336339,911,911,911,911,844
|
|
20230623,123500,2973567455,912,913,913,912,4434
|
|
20230623,123400,2969520062,914,914,914,912,13950
|
|
20230623,123300,2956787562,914,914,914,914,1110
|
|
20230623,123200,2955773022,914,914,914,914,3
|
|
20230623,123100,2955770280,912,913,913,912,2636
|
|
20230623,123000,2953363662,913,913,913,913,0
|
|
20230623,122900,2953363662,913,913,913,913,322
|
|
20230623,122800,2953069676,914,912,914,912,5304
|
|
20230623,122700,2948225436,912,912,912,912,102
|
|
20230623,122600,2948132412,912,912,912,912,1
|
|
20230623,122500,2948131500,911,911,911,911,718
|
|
20230623,122400,2947477402,913,912,913,912,408
|
|
20230623,122300,2947105304,911,912,912,911,1744
|
|
20230623,122200,2945514820,912,912,912,912,3591
|
|
20230623,122100,2942239828,913,912,913,912,424
|
|
20230623,122000,2941853135,912,912,912,912,13
|
|
20230623,121900,2941841279,911,911,911,911,2848
|
|
20230623,121800,2939246751,911,912,912,911,2167
|
|
20230623,121700,2937271543,913,913,914,913,9031
|
|
20230623,121600,2929026226,913,914,914,913,2226
|
|
20230623,121500,2926993864,913,913,913,913,502
|
|
20230623,121400,2926535538,913,914,914,913,1477
|
|
20230623,121300,2925185837,913,913,914,913,3521
|
|
20230623,121200,2921968976,913,914,914,913,4792
|
|
20230623,121100,2917592916,914,914,914,914,13
|
|
20230623,121000,2917581034,914,914,914,914,200
|
|
20230623,120900,2917398234,914,915,915,914,705
|
|
20230623,120800,2916753862,914,913,914,913,4667
|
|
20230623,120700,2912492463,914,914,914,914,1288
|
|
20230623,120600,2911315231,914,913,914,913,2160
|
|
20230623,120500,2909341004,913,914,915,913,5681
|
|
20230623,120400,2904148830,913,914,914,913,279
|
|
20230623,120300,2903893970,914,913,914,913,4086
|
|
20230623,120200,2900160177,914,910,914,910,30005
|
|
20230623,120100,2872790696,910,912,912,909,9165
|
|
20230623,120000,2864456502,914,909,914,908,12896
|
|
20230623,115900,2852734029,914,914,914,912,418
|
|
20230623,115800,2852352030,914,909,914,909,5067
|
|
20230623,115700,2847737329,909,911,911,908,1704
|
|
20230623,115600,2846188952,909,910,920,907,28218
|
|
20230623,115500,2820350660,910,910,910,910,9
|
|
20230623,115400,2820342470,911,910,911,910,2
|
|
20230623,115300,2820340649,909,911,911,909,439
|
|
20230623,115200,2819940942,913,903,920,902,44494
|
|
20230623,115100,2779268680,903,902,910,902,25021
|
|
20230623,115000,2756594646,899,899,899,899,480
|
|
20230623,114900,2756163126,900,900,901,899,12196
|
|
20230623,114800,2745193344,901,900,901,900,7870
|
|
20230623,114700,2738110180,899,899,899,899,22
|
|
20230623,114600,2738090402,900,899,900,899,1240
|
|
20230623,114500,2736975641,898,898,898,898,19586
|
|
20230623,114400,2719387413,899,899,899,898,1970
|
|
20230623,114300,2717618239,899,898,900,898,8979
|
|
20230623,114200,2709554972,899,899,899,899,5
|
|
20230623,114100,2709550477,899,899,899,899,1
|
|
20230623,114000,2709549578,898,899,899,898,2451
|
|
20230623,113900,2707347553,899,899,899,899,5208
|
|
20230623,113800,2702665561,899,899,899,899,3000
|
|
20230623,113700,2699968561,900,899,900,899,733
|
|
20230623,113600,2699309548,900,900,900,900,2
|
|
20230623,113500,2699307748,899,899,899,898,2918
|
|
20230623,113400,2696685989,899,900,900,899,9178
|
|
20230623,113300,2688432192,900,901,901,900,400
|
|
20230623,113200,2688072185,901,902,902,901,10
|
|
20230623,113100,2688063174,903,903,903,903,0
|
|
20230623,113000,2688063174,903,903,903,903,1
|
|
20230623,112900,2688062271,902,902,902,902,1
|
|
20230623,112800,2688061369,902,902,902,902,0
|
|
20230623,112700,2688061369,902,902,902,902,8
|
|
20230623,112600,2688054153,904,904,904,904,1
|
|
20230623,112500,2688053249,903,900,903,900,2067
|
|
20230623,112400,2686189755,903,902,903,902,19
|
|
20230623,112300,2686172616,902,901,902,901,1000
|
|
20230623,112200,2685271615,901,900,901,900,3114
|
|
20230623,112100,2682469012,899,899,899,899,4553
|
|
20230623,112000,2678375865,900,900,900,900,37
|
|
20230623,111900,2678342565,900,901,901,900,836
|
|
20230623,111800,2677589336,901,899,901,899,12861
|
|
20230623,111700,2666022846,900,900,900,900,38
|
|
20230623,111600,2665988646,900,900,900,898,7954
|
|
20230623,111500,2658842689,898,903,903,898,33673
|
|
20230623,111400,2628544075,904,903,904,901,4311
|
|
20230623,111300,2624654738,903,903,904,903,811
|
|
20230623,111200,2623922404,904,902,904,902,402
|
|
20230623,111100,2623559458,902,903,903,901,1363
|
|
20230623,111000,2622331055,903,904,904,903,221
|
|
20230623,110900,2622131477,905,900,905,900,8377
|
|
20230623,110800,2614573693,900,900,900,900,22
|
|
20230623,110700,2614553893,900,900,900,898,27835
|
|
20230623,110600,2589538578,901,901,901,901,6
|
|
20230623,110500,2589533172,901,901,901,900,2356
|
|
20230623,110400,2587412504,900,901,901,900,5461
|
|
20230623,110300,2582497204,900,900,900,900,1
|
|
20230623,110200,2582496304,901,900,901,900,505
|
|
20230623,110100,2582041454,900,900,900,900,1
|
|
20230623,110000,2582040554,901,901,901,901,5
|
|
20230623,105900,2582036049,900,900,900,900,1
|
|
20230623,105800,2582035149,899,901,901,899,663
|
|
20230623,105700,2581438536,900,900,900,900,50
|
|
20230623,105600,2581393536,900,901,901,900,5
|
|
20230623,105500,2581389034,901,898,901,898,19597
|
|
20230623,105400,2563789222,898,899,899,898,2436
|
|
20230623,105300,2561601293,899,899,899,899,871
|
|
20230623,105200,2560818264,901,901,901,901,331
|
|
20230623,105100,2560520033,902,900,902,898,4002
|
|
20230623,105000,2556925085,902,901,902,901,281
|
|
20230623,104900,2556671903,898,900,900,898,1275
|
|
20230623,104800,2555525931,899,900,900,899,11334
|
|
20230623,104700,2545335815,900,901,901,900,2414
|
|
20230623,104600,2543162195,900,902,902,900,14024
|
|
20230623,104500,2530538626,900,905,905,900,17105
|
|
20230623,104400,2515097574,905,907,907,905,1316
|
|
20230623,104300,2513905466,907,906,907,906,1563
|
|
20230623,104200,2512489364,906,909,909,906,1237
|
|
20230623,104100,2511368266,908,908,909,908,946
|
|
20230623,104000,2510509060,908,907,910,907,11690
|
|
20230623,103900,2499901456,907,905,907,905,2793
|
|
20230623,103800,2497371716,905,904,907,904,33
|
|
20230623,103700,2497341850,906,904,906,904,9858
|
|
20230623,103600,2488411960,905,902,905,902,996
|
|
20230623,103500,2487513518,902,902,902,902,2599
|
|
20230623,103400,2485169220,902,901,902,900,1100
|
|
20230623,103300,2484179010,900,901,901,900,100
|
|
20230623,103200,2484089000,900,902,904,900,3502
|
|
20230623,103100,2480927239,902,902,903,902,51
|
|
20230623,103000,2480881236,901,900,901,897,12196
|
|
20230623,102900,2469918848,900,900,900,900,289
|
|
20230623,102800,2469658748,898,901,901,898,16027
|
|
20230623,102700,2455250434,901,907,907,901,10322
|
|
20230623,102600,2445920373,907,907,908,904,8493
|
|
20230623,102500,2438230325,907,903,907,903,7554
|
|
20230623,102400,2431385864,903,903,903,903,7442
|
|
20230623,102300,2424665738,903,902,903,902,2037
|
|
20230623,102200,2422828363,902,901,902,900,7580
|
|
20230623,102100,2416000769,901,901,902,901,2644
|
|
20230623,102000,2413616526,900,900,900,898,3526
|
|
20230623,101900,2410443201,899,900,900,897,12757
|
|
20230623,101800,2398985044,900,901,901,900,1000
|
|
20230623,101700,2398085022,901,901,901,900,594
|
|
20230623,101600,2397550365,902,902,903,902,1316
|
|
20230623,101500,2396363019,902,902,902,902,34
|
|
20230623,101400,2396332351,902,901,902,899,3496
|
|
20230623,101300,2393184656,899,899,902,899,3208
|
|
20230623,101200,2390297092,899,899,902,899,6467
|
|
20230623,101100,2384475991,900,900,900,898,19425
|
|
20230623,101000,2367028077,902,903,903,899,1473
|
|
20230623,100900,2365702978,900,904,904,900,436
|
|
20230623,100800,2365310371,904,901,904,901,5079
|
|
20230623,100700,2360726503,901,901,902,901,1938
|
|
20230623,100600,2358979848,901,900,901,900,2999
|
|
20230623,100500,2356280738,900,898,900,897,1146
|
|
20230623,100400,2355251731,900,900,900,897,11746
|
|
20230623,100300,2344697226,899,899,899,896,29785
|
|
20230623,100200,2317976401,899,902,902,898,21608
|
|
20230623,100100,2298527454,902,902,902,901,609
|
|
20230623,100000,2297978139,903,903,903,901,27731
|
|
20230623,095900,2272983625,903,904,904,903,1843
|
|
20230623,095800,2271319382,902,904,904,902,4603
|
|
20230623,095700,2267163062,904,902,904,902,1486
|
|
20230623,095600,2265820754,903,904,904,902,10705
|
|
20230623,095500,2256154011,903,904,904,903,3756
|
|
20230623,095400,2252758693,904,904,904,903,8173
|
|
20230623,095300,2245371512,904,903,904,903,2951
|
|
20230623,095200,2242703819,903,903,903,903,1000
|
|
20230623,095100,2241800819,902,902,903,902,1518
|
|
20230623,095000,2240430583,902,905,912,901,25337
|
|
20230623,094900,2217557369,902,903,906,902,9736
|
|
20230623,094800,2208764670,903,905,908,903,33025
|
|
20230623,094700,2178880350,905,911,911,902,77864
|
|
20230623,094600,2108284491,911,914,915,911,20895
|
|
20230623,094500,2089234044,915,914,915,911,54442
|
|
20230623,094400,2039576522,913,914,915,913,24205
|
|
20230623,094300,2017460243,914,915,917,912,22654
|
|
20230623,094200,1996749261,918,913,919,912,21264
|
|
20230623,094100,1977239794,915,915,919,912,96258
|
|
20230623,094000,1889197359,917,927,928,913,104011
|
|
20230623,093900,1793738243,928,919,928,919,85883
|
|
20230623,093800,1714311815,919,917,925,912,143465
|
|
20230623,093700,1582787250,917,945,947,917,380637
|
|
20230623,093600,1227315047,944,911,947,911,526312
|
|
20230623,093500,736755700,911,909,911,909,17284
|
|
20230623,093400,721026566,909,911,912,906,16366
|
|
20230623,093300,706160458,912,904,912,904,49292
|
|
20230623,093200,661366089,903,897,905,897,17190
|
|
20230623,093100,645843733,895,897,899,895,30292
|
|
20230623,093000,618687948,901,899,901,897,8258
|
|
20230623,092900,611275238,902,905,905,900,7795
|
|
20230623,092800,604253637,905,905,905,905,56
|
|
20230623,092700,604202957,905,906,907,905,9501
|
|
20230623,092600,595590574,906,899,906,899,11736
|
|
20230623,092500,584974760,898,899,901,898,11377
|
|
20230623,092400,574748066,899,899,899,898,7906
|
|
20230623,092300,567647565,897,896,900,896,2710
|
|
20230623,092200,565216388,896,897,899,896,6426
|
|
20230623,092100,559452693,897,898,899,897,7407
|
|
20230623,092000,552800211,899,900,901,898,2551
|
|
20230623,091900,550504921,901,905,905,900,11313
|
|
20230623,091800,540303277,906,907,908,906,13962
|
|
20230623,091700,527634803,907,901,907,901,17257
|
|
20230623,091600,512049406,902,901,902,900,4447
|
|
20230623,091500,508040651,902,901,902,900,8900
|
|
20230623,091400,500020417,902,901,904,900,3715
|
|
20230623,091300,496673645,901,900,901,900,1142
|
|
20230623,091200,495644833,897,893,900,892,73835
|
|
20230623,091100,429685939,893,895,895,891,79656
|
|
20230623,091000,358550571,895,899,899,895,34307
|
|
20230623,090900,327750864,899,904,904,899,12683
|
|
20230623,090800,316328408,902,899,911,895,22140
|
|
20230623,090700,296388412,897,911,911,895,60495
|
|
20230623,090600,241842944,912,906,912,906,35802
|
|
20230623,090500,209263951,906,905,908,902,21790
|
|
20230623,090400,189516360,907,910,910,905,11809
|
|
20230623,090300,178810952,912,902,912,898,24274
|
|
20230623,090200,156801554,902,903,904,895,19126
|
|
20230623,090100,139605371,902,901,902,890,58061
|
|
20230623,090000,87641558,901,909,909,894,76504
|