590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184700,1197005084,683,683,683,683,12427
|
|
20230607,184600,1197005084,683,683,683,683,0
|
|
20230607,184500,1197005084,683,683,683,683,0
|
|
20230607,184400,1197005084,683,683,683,683,0
|
|
20230607,184300,1197005084,683,683,683,683,0
|
|
20230607,184200,1197005084,683,683,683,683,0
|
|
20230607,184100,1197005084,683,683,683,683,0
|
|
20230607,184000,1197005084,683,683,683,683,0
|
|
20230607,183900,1197005084,683,683,683,683,0
|
|
20230607,183800,1197005084,683,683,683,683,0
|
|
20230607,183700,1197005084,683,683,683,683,0
|
|
20230607,183600,1197005084,683,683,683,683,0
|
|
20230607,183500,1197005084,683,683,683,683,0
|
|
20230607,183400,1197005084,683,683,683,683,0
|
|
20230607,183300,1197005084,683,683,683,683,0
|
|
20230607,183200,1197005084,683,683,683,683,0
|
|
20230607,183100,1197005084,683,683,683,683,0
|
|
20230607,183000,1197005084,683,683,683,683,0
|
|
20230607,182900,1197005084,683,683,683,683,0
|
|
20230607,182800,1197005084,683,683,683,683,0
|
|
20230607,182700,1197005084,683,683,683,683,0
|
|
20230607,182600,1197005084,683,683,683,683,0
|
|
20230607,182500,1197005084,683,683,683,683,0
|
|
20230607,182400,1197005084,683,683,683,683,0
|
|
20230607,182300,1197005084,683,683,683,683,0
|
|
20230607,182200,1197005084,683,683,683,683,0
|
|
20230607,182100,1197005084,683,683,683,683,0
|
|
20230607,182000,1197005084,683,683,683,683,0
|
|
20230607,181900,1197005084,683,683,683,683,0
|
|
20230607,181800,1197005084,683,683,683,683,0
|
|
20230607,181700,1197005084,683,683,683,683,12427
|
|
20230607,181600,1197005084,683,683,683,683,0
|
|
20230607,181500,1197005084,683,683,683,683,0
|
|
20230607,181400,1197005084,683,683,683,683,0
|
|
20230607,181300,1197005084,683,683,683,683,0
|
|
20230607,181200,1197005084,683,683,683,683,0
|
|
20230607,181100,1197005084,683,683,683,683,0
|
|
20230607,181000,1197005084,683,683,683,683,0
|
|
20230607,180900,1197005084,683,683,683,683,0
|
|
20230607,180800,1197005084,683,683,683,683,0
|
|
20230607,180700,1197005084,683,683,683,683,0
|
|
20230607,180600,1197005084,683,683,683,683,0
|
|
20230607,180500,1197005084,683,683,683,683,0
|
|
20230607,180400,1197005084,683,683,683,683,0
|
|
20230607,180300,1197005084,683,683,683,683,0
|
|
20230607,180200,1197005084,683,683,683,683,0
|
|
20230607,180100,1197005084,683,683,683,683,0
|
|
20230607,180000,1197005084,683,683,683,683,0
|
|
20230607,175900,1197005084,683,683,683,683,0
|
|
20230607,175800,1197005084,683,683,683,683,0
|
|
20230607,175700,1197005084,683,683,683,683,0
|
|
20230607,175600,1197005084,683,683,683,683,0
|
|
20230607,175500,1197005084,683,683,683,683,0
|
|
20230607,175400,1197005084,683,683,683,683,0
|
|
20230607,175300,1197005084,683,683,683,683,0
|
|
20230607,175200,1197005084,683,683,683,683,0
|
|
20230607,175100,1197005084,683,683,683,683,0
|
|
20230607,175000,1197005084,683,683,683,683,0
|
|
20230607,174900,1197005084,683,683,683,683,0
|
|
20230607,174800,1197005084,683,683,683,683,0
|
|
20230607,174700,1197005084,683,683,683,683,12427
|
|
20230607,174600,1197005084,683,683,683,683,0
|
|
20230607,174500,1197005084,683,683,683,683,0
|
|
20230607,174400,1197005084,683,683,683,683,0
|
|
20230607,174300,1197005084,683,683,683,683,0
|
|
20230607,174200,1197005084,683,683,683,683,0
|
|
20230607,174100,1197005084,683,683,683,683,0
|
|
20230607,174000,1197005084,683,683,683,683,0
|
|
20230607,173900,1197005084,683,683,683,683,0
|
|
20230607,173800,1197005084,683,683,683,683,0
|
|
20230607,173700,1197005084,683,683,683,683,0
|
|
20230607,173600,1197005084,683,683,683,683,0
|
|
20230607,173500,1197005084,683,683,683,683,0
|
|
20230607,173400,1197005084,683,683,683,683,0
|
|
20230607,173300,1197005084,683,683,683,683,0
|
|
20230607,173200,1197005084,683,683,683,683,0
|
|
20230607,173100,1197005084,683,683,683,683,0
|
|
20230607,173000,1197005084,683,683,683,683,0
|
|
20230607,172900,1197005084,683,683,683,683,0
|
|
20230607,172800,1197005084,683,683,683,683,0
|
|
20230607,172700,1197005084,683,683,683,683,0
|
|
20230607,172600,1197005084,683,683,683,683,0
|
|
20230607,172500,1197005084,683,683,683,683,0
|
|
20230607,172400,1197005084,683,683,683,683,0
|
|
20230607,172300,1197005084,683,683,683,683,0
|
|
20230607,172200,1197005084,683,683,683,683,0
|
|
20230607,172100,1197005084,683,683,683,683,0
|
|
20230607,172000,1197005084,683,683,683,683,0
|
|
20230607,171900,1197005084,683,683,683,683,0
|
|
20230607,171800,1197005084,683,683,683,683,0
|
|
20230607,171700,1197005084,683,683,683,683,12427
|
|
20230607,171600,1197005084,683,683,683,683,0
|
|
20230607,171500,1197005084,683,683,683,683,0
|
|
20230607,171400,1197005084,683,683,683,683,0
|
|
20230607,171300,1197005084,683,683,683,683,0
|
|
20230607,171200,1197005084,683,683,683,683,0
|
|
20230607,171100,1197005084,683,683,683,683,0
|
|
20230607,171000,1197005084,683,683,683,683,0
|
|
20230607,170900,1197005084,683,683,683,683,0
|
|
20230607,170800,1197005084,683,683,683,683,0
|
|
20230607,170700,1197005084,683,683,683,683,0
|
|
20230607,170600,1197005084,683,683,683,683,0
|
|
20230607,170500,1197005084,683,683,683,683,0
|
|
20230607,170400,1197005084,683,683,683,683,0
|
|
20230607,170300,1197005084,683,683,683,683,0
|
|
20230607,170200,1197005084,683,683,683,683,0
|
|
20230607,170100,1197005084,683,683,683,683,0
|
|
20230607,170000,1197005084,683,683,683,683,0
|
|
20230607,165900,1197005084,683,683,683,683,0
|
|
20230607,165800,1197005084,683,683,683,683,0
|
|
20230607,165700,1197005084,683,683,683,683,0
|
|
20230607,165600,1197005084,683,683,683,683,0
|
|
20230607,165500,1197005084,683,683,683,683,0
|
|
20230607,165400,1197005084,683,683,683,683,0
|
|
20230607,165300,1197005084,683,683,683,683,0
|
|
20230607,165200,1197005084,683,683,683,683,0
|
|
20230607,165100,1197005084,683,683,683,683,0
|
|
20230607,165000,1197005084,683,683,683,683,0
|
|
20230607,164900,1197005084,683,683,683,683,0
|
|
20230607,164800,1197005084,683,683,683,683,0
|
|
20230607,164700,1197005084,683,683,683,683,12427
|
|
20230607,164600,1197005084,683,683,683,683,0
|
|
20230607,164500,1197005084,683,683,683,683,0
|
|
20230607,164400,1197005084,683,683,683,683,0
|
|
20230607,164300,1197005084,683,683,683,683,0
|
|
20230607,164200,1197005084,683,683,683,683,0
|
|
20230607,164100,1197005084,683,683,683,683,0
|
|
20230607,164000,1197005084,683,683,683,683,0
|
|
20230607,163900,1197005084,683,683,683,683,0
|
|
20230607,163800,1197005084,683,683,683,683,0
|
|
20230607,163700,1197005084,683,683,683,683,0
|
|
20230607,163600,1197005084,683,683,683,683,0
|
|
20230607,163500,1197005084,683,683,683,683,0
|
|
20230607,163400,1197005084,683,683,683,683,0
|
|
20230607,163300,1197005084,683,683,683,683,0
|
|
20230607,163200,1197005084,683,683,683,683,0
|
|
20230607,163100,1197005084,683,683,683,683,0
|
|
20230607,163000,1197005084,683,683,683,683,0
|
|
20230607,162900,1197005084,683,683,683,683,0
|
|
20230607,162800,1197005084,683,683,683,683,0
|
|
20230607,162700,1197005084,683,683,683,683,0
|
|
20230607,162600,1197005084,683,683,683,683,0
|
|
20230607,162500,1197005084,683,683,683,683,0
|
|
20230607,162400,1197005084,683,683,683,683,0
|
|
20230607,162300,1197005084,683,683,683,683,0
|
|
20230607,162200,1197005084,683,683,683,683,0
|
|
20230607,162100,1197005084,683,683,683,683,0
|
|
20230607,162000,1197005084,683,683,683,683,0
|
|
20230607,161900,1197005084,683,683,683,683,0
|
|
20230607,161800,1197005084,683,683,683,683,0
|
|
20230607,161700,1197005084,683,683,683,683,12427
|
|
20230607,161600,1197005084,683,683,683,683,0
|
|
20230607,161500,1197005084,683,683,683,683,0
|
|
20230607,161400,1197005084,683,683,683,683,0
|
|
20230607,161300,1197005084,683,683,683,683,0
|
|
20230607,161200,1197005084,683,683,683,683,0
|
|
20230607,161100,1197005084,683,683,683,683,0
|
|
20230607,161000,1197005084,683,683,683,683,0
|
|
20230607,160900,1197005084,683,683,683,683,0
|
|
20230607,160800,1197005084,683,683,683,683,0
|
|
20230607,160700,1197005084,683,683,683,683,0
|
|
20230607,160600,1197005084,683,683,683,683,0
|
|
20230607,160500,1197005084,683,683,683,683,0
|
|
20230607,160400,1197005084,683,683,683,683,0
|
|
20230607,160300,1197005084,683,683,683,683,0
|
|
20230607,160200,1197005084,683,683,683,683,0
|
|
20230607,160100,1197005084,683,683,683,683,0
|
|
20230607,160000,1197005084,683,683,683,683,0
|
|
20230607,155900,1197005084,683,683,683,683,0
|
|
20230607,155800,1197005084,683,683,683,683,0
|
|
20230607,155700,1197005084,683,683,683,683,0
|
|
20230607,155600,1197005084,683,683,683,683,0
|
|
20230607,155500,1197005084,683,683,683,683,0
|
|
20230607,155400,1197005084,683,683,683,683,0
|
|
20230607,155300,1197005084,683,683,683,683,0
|
|
20230607,155200,1197005084,683,683,683,683,0
|
|
20230607,155100,1197005084,683,683,683,683,0
|
|
20230607,155000,1197005084,683,683,683,683,0
|
|
20230607,154900,1197005084,683,683,683,683,0
|
|
20230607,154800,1197005084,683,683,683,683,0
|
|
20230607,154700,1197005084,683,683,683,683,12427
|
|
20230607,154600,1197005084,683,683,683,683,0
|
|
20230607,154500,1197005084,683,683,683,683,0
|
|
20230607,154400,1197005084,683,683,683,683,0
|
|
20230607,154300,1197005084,683,683,683,683,0
|
|
20230607,154200,1197005084,683,683,683,683,0
|
|
20230607,154100,1197005084,683,683,683,683,0
|
|
20230607,154000,1197005084,683,683,683,683,0
|
|
20230607,153900,1197005084,683,683,683,683,0
|
|
20230607,153800,1197005084,683,683,683,683,0
|
|
20230607,153700,1197005084,683,683,683,683,0
|
|
20230607,153600,1197005084,683,683,683,683,0
|
|
20230607,153500,1197005084,683,683,683,683,0
|
|
20230607,153400,1197005084,683,683,683,683,0
|
|
20230607,153300,1197005084,683,683,683,683,0
|
|
20230607,153200,1197005084,683,683,683,683,0
|
|
20230607,153100,1197005084,683,683,683,683,0
|
|
20230607,153000,1197005084,683,683,683,683,12427
|
|
20230607,152900,1188517443,690,690,690,690,0
|
|
20230607,152800,1188517443,690,690,690,690,0
|
|
20230607,152700,1188517443,690,690,690,690,0
|
|
20230607,152600,1188517443,690,690,690,690,0
|
|
20230607,152500,1188517443,690,690,690,690,0
|
|
20230607,152400,1188517443,690,690,690,690,0
|
|
20230607,152300,1188517443,690,690,690,690,0
|
|
20230607,152200,1188517443,690,690,690,690,0
|
|
20230607,152100,1188517443,690,690,690,690,0
|
|
20230607,152000,1188517443,690,690,690,690,0
|
|
20230607,151900,1188517443,690,691,691,690,699
|
|
20230607,151800,1188034988,690,682,690,682,4070
|
|
20230607,151700,1185250391,684,683,684,683,2436
|
|
20230607,151600,1183586602,683,681,683,679,15001
|
|
20230607,151500,1173390398,683,683,683,683,6711
|
|
20230607,151400,1168806785,683,680,684,679,10353
|
|
20230607,151300,1161743570,680,682,682,680,2057
|
|
20230607,151200,1160344702,680,680,680,680,1000
|
|
20230607,151100,1159664702,682,680,682,680,71
|
|
20230607,151000,1159616420,682,681,682,680,2360
|
|
20230607,150900,1158009916,681,681,681,681,146
|
|
20230607,150800,1157910490,682,680,682,680,3661
|
|
20230607,150700,1155420594,680,680,680,680,116
|
|
20230607,150600,1155341714,680,677,680,677,1002
|
|
20230607,150500,1154663357,680,677,680,677,13190
|
|
20230607,150400,1145733622,678,678,680,678,21348
|
|
20230607,150300,1131259444,680,678,681,677,16251
|
|
20230607,150200,1120248656,681,678,681,678,184
|
|
20230607,150100,1120123355,678,681,681,678,701
|
|
20230607,150000,1119645977,681,681,681,681,202
|
|
20230607,145900,1119508415,682,682,682,682,1000
|
|
20230607,145800,1118826415,682,679,682,679,1377
|
|
20230607,145700,1117891414,682,678,682,678,707
|
|
20230607,145600,1117411992,682,682,682,682,2
|
|
20230607,145500,1117410628,682,682,682,682,0
|
|
20230607,145400,1117410628,682,678,682,677,7598
|
|
20230607,145300,1112262980,684,684,684,684,0
|
|
20230607,145200,1112262980,684,682,684,678,975
|
|
20230607,145100,1111599617,684,684,684,684,0
|
|
20230607,145000,1111599617,684,682,684,682,6545
|
|
20230607,144900,1107124253,682,681,682,681,938
|
|
20230607,144800,1106485474,681,681,681,681,1
|
|
20230607,144700,1106484793,678,678,678,678,2046
|
|
20230607,144600,1105097605,677,681,681,677,28113
|
|
20230607,144500,1086029460,682,682,682,682,0
|
|
20230607,144400,1086029460,682,682,682,682,33
|
|
20230607,144300,1086006954,683,683,683,683,0
|
|
20230607,144200,1086006954,683,683,683,683,0
|
|
20230607,144100,1086006954,683,683,683,683,17
|
|
20230607,144000,1085995343,684,684,684,684,4
|
|
20230607,143900,1085992607,684,684,684,684,1000
|
|
20230607,143800,1085308607,684,684,684,684,0
|
|
20230607,143700,1085308607,684,682,684,682,101
|
|
20230607,143600,1085239723,682,682,682,682,1
|
|
20230607,143500,1085239041,684,683,684,683,425
|
|
20230607,143400,1084948764,683,684,684,683,151
|
|
20230607,143300,1084845495,684,681,684,680,2623
|
|
20230607,143200,1083060762,684,683,684,683,169
|
|
20230607,143100,1082945321,685,682,685,680,3334
|
|
20230607,143000,1080675788,680,683,684,680,12159
|
|
20230607,142900,1072397135,680,680,680,680,2596
|
|
20230607,142800,1070631855,680,683,683,680,4564
|
|
20230607,142700,1067514823,684,683,684,683,258
|
|
20230607,142600,1067338608,680,684,684,680,1477
|
|
20230607,142500,1066334244,680,681,684,680,5777
|
|
20230607,142400,1062400782,681,684,684,681,2102
|
|
20230607,142300,1060965220,684,684,684,684,1
|
|
20230607,142200,1060964536,685,685,685,685,0
|
|
20230607,142100,1060964536,685,685,685,685,1
|
|
20230607,142000,1060963851,685,685,685,685,0
|
|
20230607,141900,1060963851,685,685,685,685,1
|
|
20230607,141800,1060963166,680,680,680,680,1
|
|
20230607,141700,1060962486,680,685,685,680,9231
|
|
20230607,141600,1054681135,685,685,685,685,200
|
|
20230607,141500,1054544135,686,686,686,686,0
|
|
20230607,141400,1054544135,686,685,686,676,71045
|
|
20230607,141300,1006148623,686,686,686,686,200
|
|
20230607,141200,1006011423,686,686,686,686,0
|
|
20230607,141100,1006011423,686,686,686,686,10
|
|
20230607,141000,1006004563,686,686,686,686,438
|
|
20230607,140900,1005704095,686,686,686,686,10
|
|
20230607,140800,1005697235,686,686,686,686,1287
|
|
20230607,140700,1004814353,687,687,687,687,2990
|
|
20230607,140600,1002760223,688,687,688,687,22
|
|
20230607,140500,1002745108,688,688,688,688,0
|
|
20230607,140400,1002745108,688,688,688,688,3397
|
|
20230607,140300,1000407972,689,689,689,689,0
|
|
20230607,140200,1000407972,689,689,689,689,221
|
|
20230607,140100,1000255703,689,689,689,689,357
|
|
20230607,140000,1000009730,688,688,688,688,1000
|
|
20230607,135900,999321730,689,689,689,689,616
|
|
20230607,135800,998897306,689,689,689,689,181
|
|
20230607,135700,998772597,689,689,689,689,0
|
|
20230607,135600,998772597,689,689,689,689,1
|
|
20230607,135500,998771908,688,689,689,688,491
|
|
20230607,135400,998433620,690,690,690,690,0
|
|
20230607,135300,998433620,690,690,690,690,16
|
|
20230607,135200,998422580,690,690,690,690,30
|
|
20230607,135100,998401880,689,689,689,689,2567
|
|
20230607,135000,996633217,690,690,690,690,0
|
|
20230607,134900,996633217,690,690,690,690,1
|
|
20230607,134800,996632527,689,689,689,689,724
|
|
20230607,134700,996133691,690,692,692,690,1609
|
|
20230607,134600,995023467,690,690,690,690,0
|
|
20230607,134500,995023467,690,690,690,690,0
|
|
20230607,134400,995023467,690,692,692,690,45
|
|
20230607,134300,994992407,692,690,695,690,131
|
|
20230607,134200,994901952,695,695,695,695,0
|
|
20230607,134100,994901952,695,690,695,690,22
|
|
20230607,134000,994886767,690,690,690,690,172
|
|
20230607,133900,994768087,695,690,695,689,16
|
|
20230607,133800,994757055,695,695,695,695,0
|
|
20230607,133700,994757055,695,693,695,690,30525
|
|
20230607,133600,973692692,695,695,695,693,7204
|
|
20230607,133500,968686312,693,694,694,693,89
|
|
20230607,133400,968624633,695,695,695,695,2
|
|
20230607,133300,968623243,695,695,695,695,1000
|
|
20230607,133200,967928243,695,695,695,695,2
|
|
20230607,133100,967926853,695,693,695,693,458
|
|
20230607,133000,967608651,693,694,695,693,201
|
|
20230607,132900,967469243,694,694,695,694,999
|
|
20230607,132800,966775456,695,695,695,695,6385
|
|
20230607,132700,962337881,696,696,696,696,202
|
|
20230607,132600,962197289,696,696,696,696,3
|
|
20230607,132500,962195201,696,695,696,695,14387
|
|
20230607,132400,952196234,695,695,695,695,171
|
|
20230607,132300,952077389,695,695,695,695,82
|
|
20230607,132200,952020399,694,694,694,694,25
|
|
20230607,132100,952003049,695,696,696,695,1523
|
|
20230607,132000,950944563,695,696,696,695,66
|
|
20230607,131900,950898690,695,694,695,694,996
|
|
20230607,131800,950206795,694,694,694,694,2
|
|
20230607,131700,950205407,694,694,694,689,13
|
|
20230607,131600,950196435,694,694,694,694,0
|
|
20230607,131500,950196435,694,694,694,694,0
|
|
20230607,131400,950196435,694,693,694,693,903
|
|
20230607,131300,949570653,693,692,693,688,3074
|
|
20230607,131200,947440731,692,692,692,692,19
|
|
20230607,131100,947427583,694,687,694,687,13840
|
|
20230607,131000,937919496,693,692,694,692,178
|
|
20230607,130900,937796317,692,692,696,685,23863
|
|
20230607,130800,921334057,692,691,692,691,6010
|
|
20230607,130700,917176382,691,686,691,686,10508
|
|
20230607,130600,909938624,689,687,689,687,2003
|
|
20230607,130500,908562559,686,687,687,686,114
|
|
20230607,130400,908484243,688,688,688,687,527
|
|
20230607,130300,908121780,688,688,688,684,5
|
|
20230607,130200,908118344,684,689,689,684,5852
|
|
20230607,130100,904115457,689,687,689,685,3007
|
|
20230607,130000,902055622,686,686,686,686,286
|
|
20230607,125900,901859426,690,684,690,684,5156
|
|
20230607,125800,898310786,683,685,691,683,8067
|
|
20230607,125700,892791468,684,693,693,682,47855
|
|
20230607,125600,859876165,693,693,693,693,30
|
|
20230607,125500,859855375,694,694,694,694,0
|
|
20230607,125400,859855375,694,693,694,693,14
|
|
20230607,125300,859845672,693,693,693,693,350
|
|
20230607,125200,859603122,693,693,693,693,20
|
|
20230607,125100,859589262,694,694,694,694,44
|
|
20230607,125000,859558726,692,693,694,692,1581
|
|
20230607,124900,858462673,694,693,694,693,10
|
|
20230607,124800,858455742,696,696,696,696,5500
|
|
20230607,124700,854627742,696,694,696,694,137
|
|
20230607,124600,854532499,695,694,695,694,10
|
|
20230607,124500,854525558,695,695,695,695,261
|
|
20230607,124400,854344163,696,696,696,696,0
|
|
20230607,124300,854344163,696,696,696,696,1
|
|
20230607,124200,854343467,692,691,695,689,808
|
|
20230607,124100,853785858,690,693,696,690,16296
|
|
20230607,124000,842533106,693,692,693,692,294
|
|
20230607,123900,842329626,692,692,692,691,2515
|
|
20230607,123800,840591560,691,691,691,691,513
|
|
20230607,123700,840237077,693,693,693,693,1
|
|
20230607,123600,840236384,694,691,694,690,2509
|
|
20230607,123500,838502663,696,692,696,691,5507
|
|
20230607,123400,834695161,696,696,696,696,0
|
|
20230607,123300,834695161,696,696,697,692,307
|
|
20230607,123200,834482688,692,696,696,692,1386
|
|
20230607,123100,833518525,694,692,694,692,788
|
|
20230607,123000,832972368,692,691,692,691,10678
|
|
20230607,122900,825591816,692,694,694,691,8260
|
|
20230607,122800,819870853,696,695,696,695,331
|
|
20230607,122700,819640697,695,695,695,695,784
|
|
20230607,122600,819095817,695,697,697,694,10826
|
|
20230607,122500,811565490,697,697,697,696,1835
|
|
20230607,122400,810288313,699,701,701,699,5102
|
|
20230607,122300,806711913,701,701,701,696,19020
|
|
20230607,122200,793438464,701,701,702,701,614
|
|
20230607,122100,793007544,703,702,703,702,12
|
|
20230607,122000,792999119,702,702,702,702,100
|
|
20230607,121900,792928919,702,702,703,702,363
|
|
20230607,121800,792673827,703,702,703,702,4
|
|
20230607,121700,792671017,703,702,703,702,2605
|
|
20230607,121600,790842306,702,700,702,700,2055
|
|
20230607,121500,789399748,703,703,703,703,50
|
|
20230607,121400,789364598,703,699,703,699,2351
|
|
20230607,121300,787716607,703,701,703,701,2582
|
|
20230607,121200,785904062,703,703,703,703,0
|
|
20230607,121100,785904062,703,703,703,703,100
|
|
20230607,121000,785833762,701,701,701,701,774
|
|
20230607,120900,785291188,703,702,703,702,6001
|
|
20230607,120800,781077485,702,702,702,702,0
|
|
20230607,120700,781077485,702,700,702,698,7006
|
|
20230607,120600,776184105,702,702,702,702,1
|
|
20230607,120500,776183403,705,705,705,705,1
|
|
20230607,120400,776182698,706,705,706,705,8333
|
|
20230607,120300,770299601,699,704,704,699,15818
|
|
20230607,120200,759216220,706,706,706,706,220
|
|
20230607,120100,759060900,707,707,707,707,0
|
|
20230607,120000,759060900,707,707,707,707,0
|
|
20230607,115900,759060900,707,707,707,707,1
|
|
20230607,115800,759060193,704,704,704,704,2184
|
|
20230607,115700,757522657,704,708,708,704,100
|
|
20230607,115600,757452013,708,708,708,708,0
|
|
20230607,115500,757452013,708,707,708,707,111
|
|
20230607,115400,757373445,703,703,703,703,500
|
|
20230607,115300,757021945,703,703,703,703,234
|
|
20230607,115200,756857443,703,708,708,703,8234
|
|
20230607,115100,751062547,708,708,708,708,1
|
|
20230607,115000,751061839,707,708,708,707,201
|
|
20230607,114900,750919731,706,706,707,706,571
|
|
20230607,114800,750516604,708,708,708,704,1002
|
|
20230607,114700,749811188,709,708,709,701,12134
|
|
20230607,114600,741274734,709,709,709,709,1
|
|
20230607,114500,741274025,707,706,707,706,4215
|
|
20230607,114400,738294021,707,707,707,707,0
|
|
20230607,114300,738294021,707,707,709,705,1797
|
|
20230607,114200,737026176,709,709,709,709,0
|
|
20230607,114100,737026176,709,708,709,706,8051
|
|
20230607,114000,731336113,709,709,709,709,324
|
|
20230607,113900,731106397,709,709,709,709,1
|
|
20230607,113800,731105688,709,709,709,709,398
|
|
20230607,113700,730823506,709,711,711,709,833
|
|
20230607,113600,730232394,711,711,711,711,526
|
|
20230607,113500,729858408,711,710,711,709,1744
|
|
20230607,113400,728621810,711,711,711,711,0
|
|
20230607,113300,728621810,711,711,711,711,1
|
|
20230607,113200,728621099,709,709,709,709,60
|
|
20230607,113100,728578559,710,710,711,710,3268
|
|
20230607,113000,726256276,710,710,710,710,875
|
|
20230607,112900,725635026,711,711,711,711,139
|
|
20230607,112800,725536197,711,710,711,710,6204
|
|
20230607,112700,721131356,710,709,710,709,1387
|
|
20230607,112600,720147972,710,710,710,710,0
|
|
20230607,112500,720147972,710,708,710,706,3471
|
|
20230607,112400,717696399,707,710,710,707,600
|
|
20230607,112300,717271421,710,710,710,710,3488
|
|
20230607,112200,714794941,710,708,710,708,959
|
|
20230607,112100,714115471,708,708,708,705,2214
|
|
20230607,112000,712551500,707,708,708,707,91
|
|
20230607,111900,712487074,708,708,708,708,0
|
|
20230607,111800,712487074,708,707,708,707,3834
|
|
20230607,111700,709772603,707,708,708,707,333
|
|
20230607,111600,709537156,707,708,708,707,150
|
|
20230607,111500,709431086,708,707,708,707,383
|
|
20230607,111400,709159923,707,708,708,707,10185
|
|
20230607,111300,701950589,707,707,707,707,245
|
|
20230607,111200,701777374,706,706,706,706,715
|
|
20230607,111100,701272584,707,707,707,707,1955
|
|
20230607,111000,699890399,708,708,708,708,1
|
|
20230607,110900,699889691,705,705,705,704,1391
|
|
20230607,110800,698909797,707,707,707,707,0
|
|
20230607,110700,698909797,707,706,707,706,2238
|
|
20230607,110600,697327533,707,707,707,707,0
|
|
20230607,110500,697327533,707,707,707,707,0
|
|
20230607,110400,697327533,707,703,707,703,234
|
|
20230607,110300,697163027,703,704,704,703,2010
|
|
20230607,110200,695748334,704,704,704,704,20
|
|
20230607,110100,695734254,704,704,704,704,19
|
|
20230607,110000,695720878,705,705,705,705,1
|
|
20230607,105900,695720173,704,704,704,704,1034
|
|
20230607,105800,694992237,707,705,707,705,300
|
|
20230607,105700,694780695,705,703,705,703,23
|
|
20230607,105600,694764482,703,705,705,703,504
|
|
20230607,105500,694410020,704,704,704,704,68
|
|
20230607,105400,694362148,704,704,704,704,85
|
|
20230607,105300,694302308,704,703,704,701,9649
|
|
20230607,105200,687527906,707,707,707,707,0
|
|
20230607,105100,687527906,707,707,707,707,0
|
|
20230607,105000,687527906,707,707,707,707,0
|
|
20230607,104900,687527906,707,702,707,702,8387
|
|
20230607,104800,681640227,702,703,703,702,6270
|
|
20230607,104700,677234595,704,705,705,704,1159
|
|
20230607,104600,676418620,706,705,706,705,6
|
|
20230607,104500,676414385,706,706,706,706,31
|
|
20230607,104400,676392499,707,705,707,705,1050
|
|
20230607,104300,675650815,703,704,704,703,40
|
|
20230607,104200,675622665,706,706,706,706,1
|
|
20230607,104100,675621959,705,706,706,705,675
|
|
20230607,104000,675145984,707,707,707,707,0
|
|
20230607,103900,675145984,707,707,707,707,41
|
|
20230607,103800,675116997,708,708,708,708,0
|
|
20230607,103700,675116997,708,708,708,708,0
|
|
20230607,103600,675116997,708,708,708,708,142
|
|
20230607,103500,675016461,708,707,708,707,200
|
|
20230607,103400,674874869,708,708,708,708,2951
|
|
20230607,103300,672785561,708,703,708,703,3106
|
|
20230607,103200,670595739,704,704,705,704,716
|
|
20230607,103100,670091674,704,702,704,701,672
|
|
20230607,103000,669618944,702,704,704,702,1527
|
|
20230607,102900,668546390,704,704,704,704,0
|
|
20230607,102800,668546390,704,702,704,702,1501
|
|
20230607,102700,667492686,704,701,704,700,1988
|
|
20230607,102600,666099166,702,702,702,701,336
|
|
20230607,102500,665863321,702,702,702,702,1011
|
|
20230607,102400,665153599,703,703,703,703,10
|
|
20230607,102300,665146569,703,702,703,702,2003
|
|
20230607,102200,663740288,702,702,702,702,1
|
|
20230607,102100,663739586,703,703,703,703,788
|
|
20230607,102000,663185622,704,704,704,704,10
|
|
20230607,101900,663178582,705,705,705,705,0
|
|
20230607,101800,663178582,705,703,705,702,3172
|
|
20230607,101700,660951732,703,703,703,703,710
|
|
20230607,101600,660452602,704,704,704,704,1
|
|
20230607,101500,660451898,703,704,704,703,1399
|
|
20230607,101400,659468400,703,704,704,703,1673
|
|
20230607,101300,658292081,704,704,704,703,596
|
|
20230607,101200,657872617,705,705,705,705,4
|
|
20230607,101100,657869797,705,703,705,703,67
|
|
20230607,101000,657822693,704,703,704,703,520
|
|
20230607,100900,657457131,705,705,705,705,0
|
|
20230607,100800,657457131,705,705,705,705,5
|
|
20230607,100700,657453606,706,706,706,706,0
|
|
20230607,100600,657453606,706,705,706,703,11988
|
|
20230607,100500,649008962,706,708,708,706,1156
|
|
20230607,100400,648192264,708,708,708,708,200
|
|
20230607,100300,648050664,708,708,708,708,0
|
|
20230607,100200,648050664,708,707,708,706,1215
|
|
20230607,100100,647190558,708,706,708,706,2202
|
|
20230607,100000,645633462,706,706,706,706,737
|
|
20230607,095900,645113140,706,705,706,705,5042
|
|
20230607,095800,641558262,704,705,705,704,1830
|
|
20230607,095700,640269862,706,702,706,702,220
|
|
20230607,095600,640114622,708,701,708,699,19924
|
|
20230607,095500,626179087,700,703,703,700,29762
|
|
20230607,095400,605304836,704,708,708,704,13349
|
|
20230607,095300,595901698,708,708,708,708,349
|
|
20230607,095200,595654606,705,709,709,705,3778
|
|
20230607,095100,592983858,708,707,709,707,391
|
|
20230607,095000,592707287,707,707,708,706,871
|
|
20230607,094900,592091888,706,707,709,706,3258
|
|
20230607,094800,589790034,707,707,707,707,2030
|
|
20230607,094700,588354824,710,711,712,705,22860
|
|
20230607,094600,572185533,710,710,710,710,4211
|
|
20230607,094500,569195723,711,709,711,707,3630
|
|
20230607,094400,566618443,710,710,710,710,0
|
|
20230607,094300,566618443,710,710,710,710,0
|
|
20230607,094200,566618443,710,706,710,706,2
|
|
20230607,094100,566617027,711,707,711,706,9369
|
|
20230607,094000,560001791,713,713,713,706,29487
|
|
20230607,093900,539095445,712,713,713,712,963
|
|
20230607,093800,538409727,713,714,714,711,8600
|
|
20230607,093700,532280058,715,713,716,713,13328
|
|
20230607,093600,522763668,713,713,713,710,5120
|
|
20230607,093500,519123401,713,711,714,711,642
|
|
20230607,093400,518666656,711,714,714,710,7879
|
|
20230607,093300,513064589,714,714,714,713,704
|
|
20230607,093200,512562492,713,712,713,712,2106
|
|
20230607,093100,511061282,713,711,713,711,23
|
|
20230607,093000,511044890,710,707,710,707,18204
|
|
20230607,092900,498125179,709,708,709,706,2138
|
|
20230607,092800,496612497,706,709,709,706,2001
|
|
20230607,092700,495199788,707,710,710,706,15871
|
|
20230607,092600,483984718,709,710,710,709,514
|
|
20230607,092500,483619878,710,707,710,706,5689
|
|
20230607,092400,479588286,709,707,710,707,6395
|
|
20230607,092300,475056012,707,707,707,705,4415
|
|
20230607,092200,471936510,704,703,707,703,54366
|
|
20230607,092100,433609115,703,704,708,703,10772
|
|
20230607,092000,426026339,709,703,709,703,21163
|
|
20230607,091900,411146534,703,707,709,703,15409
|
|
20230607,091800,400289112,707,712,712,706,54718
|
|
20230607,091700,361590710,713,720,720,713,43257
|
|
20230607,091600,330648500,720,719,721,714,15079
|
|
20230607,091500,319794486,714,721,723,713,42531
|
|
20230607,091400,289200251,727,714,729,711,56798
|
|
20230607,091300,248267503,714,718,718,704,60167
|
|
20230607,091200,205524057,715,723,730,713,109322
|
|
20230607,091100,126498027,723,702,726,701,90711
|
|
20230607,091000,61392952,704,693,704,691,46386
|
|
20230607,090900,29094061,691,690,693,690,3105
|
|
20230607,090800,26951588,690,692,693,690,1011
|
|
20230607,090700,26251995,692,691,692,691,2962
|
|
20230607,090600,24202597,691,688,691,688,10850
|
|
20230607,090500,16732485,690,684,690,684,1905
|
|
20230607,090400,15418758,688,688,688,688,11
|
|
20230607,090300,15411190,683,687,687,683,1225
|
|
20230607,090200,14569856,682,687,687,681,7818
|
|
20230607,090100,9229072,688,693,693,688,8663
|
|
20230607,090000,3253533,694,692,694,690,4687
|