729 lines
33 KiB
CSV
729 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210600,1774628006,721,721,721,721,18546
|
|
20230613,210500,1774628006,721,721,721,721,0
|
|
20230613,210400,1774628006,721,721,721,721,0
|
|
20230613,210300,1774628006,721,721,721,721,0
|
|
20230613,210200,1774628006,721,721,721,721,0
|
|
20230613,210100,1774628006,721,721,721,721,0
|
|
20230613,210000,1774628006,721,721,721,721,0
|
|
20230613,205900,1774628006,721,721,721,721,0
|
|
20230613,205800,1774628006,721,721,721,721,0
|
|
20230613,205700,1774628006,721,721,721,721,0
|
|
20230613,205600,1774628006,721,721,721,721,0
|
|
20230613,205500,1774628006,721,721,721,721,0
|
|
20230613,205400,1774628006,721,721,721,721,0
|
|
20230613,205300,1774628006,721,721,721,721,0
|
|
20230613,205200,1774628006,721,721,721,721,0
|
|
20230613,205100,1774628006,721,721,721,721,0
|
|
20230613,205000,1774628006,721,721,721,721,0
|
|
20230613,204900,1774628006,721,721,721,721,0
|
|
20230613,204800,1774628006,721,721,721,721,0
|
|
20230613,204700,1774628006,721,721,721,721,0
|
|
20230613,204600,1774628006,721,721,721,721,0
|
|
20230613,204500,1774628006,721,721,721,721,0
|
|
20230613,204400,1774628006,721,721,721,721,0
|
|
20230613,204300,1774628006,721,721,721,721,0
|
|
20230613,204200,1774628006,721,721,721,721,0
|
|
20230613,204100,1774628006,721,721,721,721,0
|
|
20230613,204000,1774628006,721,721,721,721,0
|
|
20230613,203900,1774628006,721,721,721,721,0
|
|
20230613,203800,1774628006,721,721,721,721,0
|
|
20230613,203700,1774628006,721,721,721,721,0
|
|
20230613,203600,1774628006,721,721,721,721,18546
|
|
20230613,203500,1774628006,721,721,721,721,0
|
|
20230613,203400,1774628006,721,721,721,721,0
|
|
20230613,203300,1774628006,721,721,721,721,0
|
|
20230613,203200,1774628006,721,721,721,721,0
|
|
20230613,203100,1774628006,721,721,721,721,0
|
|
20230613,203000,1774628006,721,721,721,721,0
|
|
20230613,202900,1774628006,721,721,721,721,0
|
|
20230613,202800,1774628006,721,721,721,721,0
|
|
20230613,202700,1774628006,721,721,721,721,0
|
|
20230613,202600,1774628006,721,721,721,721,0
|
|
20230613,202500,1774628006,721,721,721,721,0
|
|
20230613,202400,1774628006,721,721,721,721,0
|
|
20230613,202300,1774628006,721,721,721,721,0
|
|
20230613,202200,1774628006,721,721,721,721,0
|
|
20230613,202100,1774628006,721,721,721,721,0
|
|
20230613,202000,1774628006,721,721,721,721,0
|
|
20230613,201900,1774628006,721,721,721,721,0
|
|
20230613,201800,1774628006,721,721,721,721,0
|
|
20230613,201700,1774628006,721,721,721,721,0
|
|
20230613,201600,1774628006,721,721,721,721,0
|
|
20230613,201500,1774628006,721,721,721,721,0
|
|
20230613,201400,1774628006,721,721,721,721,0
|
|
20230613,201300,1774628006,721,721,721,721,0
|
|
20230613,201200,1774628006,721,721,721,721,0
|
|
20230613,201100,1774628006,721,721,721,721,0
|
|
20230613,201000,1774628006,721,721,721,721,0
|
|
20230613,200900,1774628006,721,721,721,721,0
|
|
20230613,200800,1774628006,721,721,721,721,0
|
|
20230613,200700,1774628006,721,721,721,721,0
|
|
20230613,200600,1774628006,721,721,721,721,18546
|
|
20230613,200500,1774628006,721,721,721,721,0
|
|
20230613,200400,1774628006,721,721,721,721,0
|
|
20230613,200300,1774628006,721,721,721,721,0
|
|
20230613,200200,1774628006,721,721,721,721,0
|
|
20230613,200100,1774628006,721,721,721,721,0
|
|
20230613,200000,1774628006,721,721,721,721,0
|
|
20230613,195900,1774628006,721,721,721,721,0
|
|
20230613,195800,1774628006,721,721,721,721,0
|
|
20230613,195700,1774628006,721,721,721,721,0
|
|
20230613,195600,1774628006,721,721,721,721,0
|
|
20230613,195500,1774628006,721,721,721,721,0
|
|
20230613,195400,1774628006,721,721,721,721,0
|
|
20230613,195300,1774628006,721,721,721,721,0
|
|
20230613,195200,1774628006,721,721,721,721,0
|
|
20230613,195100,1774628006,721,721,721,721,0
|
|
20230613,195000,1774628006,721,721,721,721,0
|
|
20230613,194900,1774628006,721,721,721,721,0
|
|
20230613,194800,1774628006,721,721,721,721,0
|
|
20230613,194700,1774628006,721,721,721,721,0
|
|
20230613,194600,1774628006,721,721,721,721,0
|
|
20230613,194500,1774628006,721,721,721,721,0
|
|
20230613,194400,1774628006,721,721,721,721,0
|
|
20230613,194300,1774628006,721,721,721,721,0
|
|
20230613,194200,1774628006,721,721,721,721,0
|
|
20230613,194100,1774628006,721,721,721,721,0
|
|
20230613,194000,1774628006,721,721,721,721,0
|
|
20230613,193900,1774628006,721,721,721,721,0
|
|
20230613,193800,1774628006,721,721,721,721,0
|
|
20230613,193700,1774628006,721,721,721,721,0
|
|
20230613,193600,1774628006,721,721,721,721,18546
|
|
20230613,193500,1774628006,721,721,721,721,0
|
|
20230613,193400,1774628006,721,721,721,721,0
|
|
20230613,193300,1774628006,721,721,721,721,0
|
|
20230613,193200,1774628006,721,721,721,721,0
|
|
20230613,193100,1774628006,721,721,721,721,0
|
|
20230613,193000,1774628006,721,721,721,721,0
|
|
20230613,192900,1774628006,721,721,721,721,0
|
|
20230613,192800,1774628006,721,721,721,721,0
|
|
20230613,192700,1774628006,721,721,721,721,0
|
|
20230613,192600,1774628006,721,721,721,721,0
|
|
20230613,192500,1774628006,721,721,721,721,0
|
|
20230613,192400,1774628006,721,721,721,721,0
|
|
20230613,192300,1774628006,721,721,721,721,0
|
|
20230613,192200,1774628006,721,721,721,721,0
|
|
20230613,192100,1774628006,721,721,721,721,0
|
|
20230613,192000,1774628006,721,721,721,721,0
|
|
20230613,191900,1774628006,721,721,721,721,0
|
|
20230613,191800,1774628006,721,721,721,721,0
|
|
20230613,191700,1774628006,721,721,721,721,0
|
|
20230613,191600,1774628006,721,721,721,721,0
|
|
20230613,191500,1774628006,721,721,721,721,0
|
|
20230613,191400,1774628006,721,721,721,721,0
|
|
20230613,191300,1774628006,721,721,721,721,0
|
|
20230613,191200,1774628006,721,721,721,721,0
|
|
20230613,191100,1774628006,721,721,721,721,0
|
|
20230613,191000,1774628006,721,721,721,721,0
|
|
20230613,190900,1774628006,721,721,721,721,0
|
|
20230613,190800,1774628006,721,721,721,721,0
|
|
20230613,190700,1774628006,721,721,721,721,0
|
|
20230613,190600,1774628006,721,721,721,721,18546
|
|
20230613,190500,1774628006,721,721,721,721,0
|
|
20230613,190400,1774628006,721,721,721,721,0
|
|
20230613,190300,1774628006,721,721,721,721,0
|
|
20230613,190200,1774628006,721,721,721,721,0
|
|
20230613,190100,1774628006,721,721,721,721,0
|
|
20230613,190000,1774628006,721,721,721,721,0
|
|
20230613,185900,1774628006,721,721,721,721,0
|
|
20230613,185800,1774628006,721,721,721,721,0
|
|
20230613,185700,1774628006,721,721,721,721,0
|
|
20230613,185600,1774628006,721,721,721,721,0
|
|
20230613,185500,1774628006,721,721,721,721,0
|
|
20230613,185400,1774628006,721,721,721,721,0
|
|
20230613,185300,1774628006,721,721,721,721,0
|
|
20230613,185200,1774628006,721,721,721,721,0
|
|
20230613,185100,1774628006,721,721,721,721,0
|
|
20230613,185000,1774628006,721,721,721,721,0
|
|
20230613,184900,1774628006,721,721,721,721,0
|
|
20230613,184800,1774628006,721,721,721,721,0
|
|
20230613,184700,1774628006,721,721,721,721,0
|
|
20230613,184600,1774628006,721,721,721,721,0
|
|
20230613,184500,1774628006,721,721,721,721,0
|
|
20230613,184400,1774628006,721,721,721,721,0
|
|
20230613,184300,1774628006,721,721,721,721,0
|
|
20230613,184200,1774628006,721,721,721,721,0
|
|
20230613,184100,1774628006,721,721,721,721,0
|
|
20230613,184000,1774628006,721,721,721,721,0
|
|
20230613,183900,1774628006,721,721,721,721,0
|
|
20230613,183800,1774628006,721,721,721,721,0
|
|
20230613,183700,1774628006,721,721,721,721,0
|
|
20230613,183600,1774628006,721,721,721,721,18546
|
|
20230613,183500,1774628006,721,721,721,721,0
|
|
20230613,183400,1774628006,721,721,721,721,0
|
|
20230613,183300,1774628006,721,721,721,721,0
|
|
20230613,183200,1774628006,721,721,721,721,0
|
|
20230613,183100,1774628006,721,721,721,721,0
|
|
20230613,183000,1774628006,721,721,721,721,0
|
|
20230613,182900,1774628006,721,721,721,721,0
|
|
20230613,182800,1774628006,721,721,721,721,0
|
|
20230613,182700,1774628006,721,721,721,721,0
|
|
20230613,182600,1774628006,721,721,721,721,0
|
|
20230613,182500,1774628006,721,721,721,721,0
|
|
20230613,182400,1774628006,721,721,721,721,0
|
|
20230613,182300,1774628006,721,721,721,721,0
|
|
20230613,182200,1774628006,721,721,721,721,0
|
|
20230613,182100,1774628006,721,721,721,721,0
|
|
20230613,182000,1774628006,721,721,721,721,0
|
|
20230613,181900,1774628006,721,721,721,721,0
|
|
20230613,181800,1774628006,721,721,721,721,0
|
|
20230613,181700,1774628006,721,721,721,721,0
|
|
20230613,181600,1774628006,721,721,721,721,0
|
|
20230613,181500,1774628006,721,721,721,721,0
|
|
20230613,181400,1774628006,721,721,721,721,0
|
|
20230613,181300,1774628006,721,721,721,721,0
|
|
20230613,181200,1774628006,721,721,721,721,0
|
|
20230613,181100,1774628006,721,721,721,721,0
|
|
20230613,181000,1774628006,721,721,721,721,0
|
|
20230613,180900,1774628006,721,721,721,721,0
|
|
20230613,180800,1774628006,721,721,721,721,0
|
|
20230613,180700,1774628006,721,721,721,721,0
|
|
20230613,180600,1774628006,721,721,721,721,18546
|
|
20230613,180500,1774628006,721,721,721,721,0
|
|
20230613,180400,1774628006,721,721,721,721,0
|
|
20230613,180300,1774628006,721,721,721,721,0
|
|
20230613,180200,1774628006,721,721,721,721,0
|
|
20230613,180100,1774628006,721,721,721,721,0
|
|
20230613,180000,1774628006,721,721,721,721,0
|
|
20230613,175900,1774628006,721,721,721,721,0
|
|
20230613,175800,1774628006,721,721,721,721,0
|
|
20230613,175700,1774628006,721,721,721,721,0
|
|
20230613,175600,1774628006,721,721,721,721,0
|
|
20230613,175500,1774628006,721,721,721,721,0
|
|
20230613,175400,1774628006,721,721,721,721,0
|
|
20230613,175300,1774628006,721,721,721,721,0
|
|
20230613,175200,1774628006,721,721,721,721,0
|
|
20230613,175100,1774628006,721,721,721,721,0
|
|
20230613,175000,1774628006,721,721,721,721,0
|
|
20230613,174900,1774628006,721,721,721,721,0
|
|
20230613,174800,1774628006,721,721,721,721,0
|
|
20230613,174700,1774628006,721,721,721,721,0
|
|
20230613,174600,1774628006,721,721,721,721,0
|
|
20230613,174500,1774628006,721,721,721,721,0
|
|
20230613,174400,1774628006,721,721,721,721,0
|
|
20230613,174300,1774628006,721,721,721,721,0
|
|
20230613,174200,1774628006,721,721,721,721,0
|
|
20230613,174100,1774628006,721,721,721,721,0
|
|
20230613,174000,1774628006,721,721,721,721,0
|
|
20230613,173900,1774628006,721,721,721,721,0
|
|
20230613,173800,1774628006,721,721,721,721,0
|
|
20230613,173700,1774628006,721,721,721,721,0
|
|
20230613,173600,1774628006,721,721,721,721,18546
|
|
20230613,173500,1774628006,721,721,721,721,0
|
|
20230613,173400,1774628006,721,721,721,721,0
|
|
20230613,173300,1774628006,721,721,721,721,0
|
|
20230613,173200,1774628006,721,721,721,721,0
|
|
20230613,173100,1774628006,721,721,721,721,0
|
|
20230613,173000,1774628006,721,721,721,721,0
|
|
20230613,172900,1774628006,721,721,721,721,0
|
|
20230613,172800,1774628006,721,721,721,721,0
|
|
20230613,172700,1774628006,721,721,721,721,0
|
|
20230613,172600,1774628006,721,721,721,721,0
|
|
20230613,172500,1774628006,721,721,721,721,0
|
|
20230613,172400,1774628006,721,721,721,721,0
|
|
20230613,172300,1774628006,721,721,721,721,0
|
|
20230613,172200,1774628006,721,721,721,721,0
|
|
20230613,172100,1774628006,721,721,721,721,0
|
|
20230613,172000,1774628006,721,721,721,721,0
|
|
20230613,171900,1774628006,721,721,721,721,0
|
|
20230613,171800,1774628006,721,721,721,721,0
|
|
20230613,171700,1774628006,721,721,721,721,0
|
|
20230613,171600,1774628006,721,721,721,721,0
|
|
20230613,171500,1774628006,721,721,721,721,0
|
|
20230613,171400,1774628006,721,721,721,721,0
|
|
20230613,171300,1774628006,721,721,721,721,0
|
|
20230613,171200,1774628006,721,721,721,721,0
|
|
20230613,171100,1774628006,721,721,721,721,0
|
|
20230613,171000,1774628006,721,721,721,721,0
|
|
20230613,170900,1774628006,721,721,721,721,0
|
|
20230613,170800,1774628006,721,721,721,721,0
|
|
20230613,170700,1774628006,721,721,721,721,0
|
|
20230613,170600,1774628006,721,721,721,721,18546
|
|
20230613,170500,1774628006,721,721,721,721,0
|
|
20230613,170400,1774628006,721,721,721,721,0
|
|
20230613,170300,1774628006,721,721,721,721,0
|
|
20230613,170200,1774628006,721,721,721,721,0
|
|
20230613,170100,1774628006,721,721,721,721,0
|
|
20230613,170000,1774628006,721,721,721,721,0
|
|
20230613,165900,1774628006,721,721,721,721,0
|
|
20230613,165800,1774628006,721,721,721,721,0
|
|
20230613,165700,1774628006,721,721,721,721,0
|
|
20230613,165600,1774628006,721,721,721,721,0
|
|
20230613,165500,1774628006,721,721,721,721,0
|
|
20230613,165400,1774628006,721,721,721,721,0
|
|
20230613,165300,1774628006,721,721,721,721,0
|
|
20230613,165200,1774628006,721,721,721,721,0
|
|
20230613,165100,1774628006,721,721,721,721,0
|
|
20230613,165000,1774628006,721,721,721,721,0
|
|
20230613,164900,1774628006,721,721,721,721,0
|
|
20230613,164800,1774628006,721,721,721,721,0
|
|
20230613,164700,1774628006,721,721,721,721,0
|
|
20230613,164600,1774628006,721,721,721,721,0
|
|
20230613,164500,1774628006,721,721,721,721,0
|
|
20230613,164400,1774628006,721,721,721,721,0
|
|
20230613,164300,1774628006,721,721,721,721,0
|
|
20230613,164200,1774628006,721,721,721,721,0
|
|
20230613,164100,1774628006,721,721,721,721,0
|
|
20230613,164000,1774628006,721,721,721,721,0
|
|
20230613,163900,1774628006,721,721,721,721,0
|
|
20230613,163800,1774628006,721,721,721,721,0
|
|
20230613,163700,1774628006,721,721,721,721,0
|
|
20230613,163600,1774628006,721,721,721,721,18546
|
|
20230613,163500,1774628006,721,721,721,721,0
|
|
20230613,163400,1774628006,721,721,721,721,0
|
|
20230613,163300,1774628006,721,721,721,721,0
|
|
20230613,163200,1774628006,721,721,721,721,0
|
|
20230613,163100,1774628006,721,721,721,721,0
|
|
20230613,163000,1774628006,721,721,721,721,0
|
|
20230613,162900,1774628006,721,721,721,721,0
|
|
20230613,162800,1774628006,721,721,721,721,0
|
|
20230613,162700,1774628006,721,721,721,721,0
|
|
20230613,162600,1774628006,721,721,721,721,0
|
|
20230613,162500,1774628006,721,721,721,721,0
|
|
20230613,162400,1774628006,721,721,721,721,0
|
|
20230613,162300,1774628006,721,721,721,721,0
|
|
20230613,162200,1774628006,721,721,721,721,0
|
|
20230613,162100,1774628006,721,721,721,721,0
|
|
20230613,162000,1774628006,721,721,721,721,0
|
|
20230613,161900,1774628006,721,721,721,721,0
|
|
20230613,161800,1774628006,721,721,721,721,0
|
|
20230613,161700,1774628006,721,721,721,721,0
|
|
20230613,161600,1774628006,721,721,721,721,0
|
|
20230613,161500,1774628006,721,721,721,721,0
|
|
20230613,161400,1774628006,721,721,721,721,0
|
|
20230613,161300,1774628006,721,721,721,721,0
|
|
20230613,161200,1774628006,721,721,721,721,0
|
|
20230613,161100,1774628006,721,721,721,721,0
|
|
20230613,161000,1774628006,721,721,721,721,0
|
|
20230613,160900,1774628006,721,721,721,721,0
|
|
20230613,160800,1774628006,721,721,721,721,0
|
|
20230613,160700,1774628006,721,721,721,721,0
|
|
20230613,160600,1774628006,721,721,721,721,18546
|
|
20230613,160500,1774628006,721,721,721,721,0
|
|
20230613,160400,1774628006,721,721,721,721,0
|
|
20230613,160300,1774628006,721,721,721,721,0
|
|
20230613,160200,1774628006,721,721,721,721,0
|
|
20230613,160100,1774628006,721,721,721,721,0
|
|
20230613,160000,1774628006,721,721,721,721,0
|
|
20230613,155900,1774628006,721,721,721,721,0
|
|
20230613,155800,1774628006,721,721,721,721,0
|
|
20230613,155700,1774628006,721,721,721,721,0
|
|
20230613,155600,1774628006,721,721,721,721,0
|
|
20230613,155500,1774628006,721,721,721,721,0
|
|
20230613,155400,1774628006,721,721,721,721,0
|
|
20230613,155300,1774628006,721,721,721,721,0
|
|
20230613,155200,1774628006,721,721,721,721,0
|
|
20230613,155100,1774628006,721,721,721,721,0
|
|
20230613,155000,1774628006,721,721,721,721,0
|
|
20230613,154900,1774628006,721,721,721,721,0
|
|
20230613,154800,1774628006,721,721,721,721,0
|
|
20230613,154700,1774628006,721,721,721,721,0
|
|
20230613,154600,1774628006,721,721,721,721,0
|
|
20230613,154500,1774628006,721,721,721,721,0
|
|
20230613,154400,1774628006,721,721,721,721,0
|
|
20230613,154300,1774628006,721,721,721,721,0
|
|
20230613,154200,1774628006,721,721,721,721,0
|
|
20230613,154100,1774628006,721,721,721,721,0
|
|
20230613,154000,1774628006,721,721,721,721,0
|
|
20230613,153900,1774628006,721,721,721,721,0
|
|
20230613,153800,1774628006,721,721,721,721,0
|
|
20230613,153700,1774628006,721,721,721,721,0
|
|
20230613,153600,1774628006,721,721,721,721,18546
|
|
20230613,153500,1774628006,721,721,721,721,0
|
|
20230613,153400,1774628006,721,721,721,721,0
|
|
20230613,153300,1774628006,721,721,721,721,0
|
|
20230613,153200,1774628006,721,721,721,721,0
|
|
20230613,153100,1774628006,721,721,721,721,0
|
|
20230613,153000,1774628006,721,721,721,721,18546
|
|
20230613,152900,1761256340,721,721,721,721,0
|
|
20230613,152800,1761256340,721,721,721,721,0
|
|
20230613,152700,1761256340,721,721,721,721,0
|
|
20230613,152600,1761256340,721,721,721,721,0
|
|
20230613,152500,1761256340,721,721,721,721,0
|
|
20230613,152400,1761256340,721,721,721,721,0
|
|
20230613,152300,1761256340,721,721,721,721,0
|
|
20230613,152200,1761256340,721,721,721,721,0
|
|
20230613,152100,1761256340,721,721,721,721,0
|
|
20230613,152000,1761256340,721,721,721,721,0
|
|
20230613,151900,1761256340,721,721,721,719,6978
|
|
20230613,151800,1756228465,721,719,721,719,6769
|
|
20230613,151700,1751349608,720,719,720,719,1116
|
|
20230613,151600,1750547077,720,720,720,720,475
|
|
20230613,151500,1750205077,719,719,720,719,2379
|
|
20230613,151400,1748492497,719,720,720,719,5491
|
|
20230613,151300,1744539298,720,721,721,720,2083
|
|
20230613,151200,1743038537,721,720,721,720,1305
|
|
20230613,151100,1742097783,720,717,721,717,704
|
|
20230613,151000,1741592420,720,718,721,718,9417
|
|
20230613,150900,1734814051,720,720,720,720,4901
|
|
20230613,150800,1731285331,718,720,720,718,4437
|
|
20230613,150700,1728099563,718,718,720,717,3600
|
|
20230613,150600,1725512765,718,719,719,717,24306
|
|
20230613,150500,1708070561,719,719,719,719,5
|
|
20230613,150400,1708066966,720,720,720,720,0
|
|
20230613,150300,1708066966,720,720,720,720,138
|
|
20230613,150200,1707967606,720,719,720,718,999
|
|
20230613,150100,1707248680,720,720,720,720,66
|
|
20230613,150000,1707201160,720,720,721,720,2578
|
|
20230613,145900,1705344700,720,718,720,718,1075
|
|
20230613,145800,1704570891,718,718,718,718,144
|
|
20230613,145700,1704467499,718,719,719,718,11170
|
|
20230613,145600,1696443720,720,720,720,720,1828
|
|
20230613,145500,1695127560,721,721,721,721,1805
|
|
20230613,145400,1693826155,721,721,721,721,307
|
|
20230613,145300,1693604808,722,722,722,722,7
|
|
20230613,145200,1693599754,721,721,721,721,9767
|
|
20230613,145100,1686557747,721,721,721,721,1
|
|
20230613,145000,1686557026,720,720,720,720,3228
|
|
20230613,144900,1684232866,720,720,720,720,0
|
|
20230613,144800,1684232866,720,720,720,720,19
|
|
20230613,144700,1684219186,720,720,720,720,10
|
|
20230613,144600,1684211986,720,719,720,719,3
|
|
20230613,144500,1684209827,720,720,720,720,0
|
|
20230613,144400,1684209827,720,720,720,720,692
|
|
20230613,144300,1683711587,720,720,720,719,4191
|
|
20230613,144200,1680694242,718,720,720,718,14021
|
|
20230613,144100,1670611569,720,720,720,720,1
|
|
20230613,144000,1670610849,720,720,720,720,7707
|
|
20230613,143900,1665061809,720,720,721,720,6708
|
|
20230613,143800,1660231749,720,721,722,720,8634
|
|
20230613,143700,1654005925,721,718,721,718,5575
|
|
20230613,143600,1649997376,718,717,718,717,4252
|
|
20230613,143500,1646945934,718,718,718,718,800
|
|
20230613,143400,1646371534,718,718,718,713,2368
|
|
20230613,143300,1644673523,718,718,718,718,282
|
|
20230613,143200,1644471047,711,714,718,711,2513
|
|
20230613,143100,1642669822,714,711,714,711,69906
|
|
20230613,143000,1592870557,711,709,711,709,1571
|
|
20230613,142900,1591756714,709,709,709,709,2002
|
|
20230613,142800,1590337296,711,711,711,711,468
|
|
20230613,142700,1590004548,711,710,711,710,2864
|
|
20230613,142600,1587971102,708,709,709,708,3279
|
|
20230613,142500,1585648158,709,710,710,709,3
|
|
20230613,142400,1585646030,709,709,709,709,2
|
|
20230613,142300,1585644612,710,710,710,710,141
|
|
20230613,142200,1585544502,710,710,710,710,0
|
|
20230613,142100,1585544502,710,710,710,710,0
|
|
20230613,142000,1585544502,710,710,710,710,657
|
|
20230613,141900,1585078032,710,710,710,710,2200
|
|
20230613,141800,1583516032,710,710,710,710,1500
|
|
20230613,141700,1582451032,710,712,712,710,1799
|
|
20230613,141600,1581173726,712,708,712,708,2
|
|
20230613,141500,1581172306,712,709,712,708,768
|
|
20230613,141400,1580628199,709,712,712,709,2
|
|
20230613,141300,1580626778,712,711,712,707,4907
|
|
20230613,141200,1577136493,711,712,712,706,2445
|
|
20230613,141100,1575409179,712,709,712,709,856
|
|
20230613,141000,1574800560,709,711,711,709,7466
|
|
20230613,140900,1569507133,712,712,712,712,0
|
|
20230613,140800,1569507133,712,712,712,712,0
|
|
20230613,140700,1569507133,712,712,712,712,281
|
|
20230613,140600,1569307061,711,712,712,711,3413
|
|
20230613,140500,1566877017,712,711,712,711,2654
|
|
20230613,140400,1564988366,711,710,711,708,374
|
|
20230613,140300,1564722836,710,710,710,710,638
|
|
20230613,140200,1564269856,710,712,712,710,1003
|
|
20230613,140100,1563557722,708,708,708,708,0
|
|
20230613,140000,1563557722,708,710,712,708,4704
|
|
20230613,135900,1560222656,712,712,712,712,100
|
|
20230613,135800,1560151456,712,710,712,710,2530
|
|
20230613,135700,1558354218,710,709,710,709,1467
|
|
20230613,135600,1557312653,709,709,709,709,915
|
|
20230613,135500,1556663918,710,710,710,709,780
|
|
20230613,135400,1556110618,710,710,710,709,338
|
|
20230613,135300,1555870972,709,709,709,709,1900
|
|
20230613,135200,1554523872,709,709,709,709,718
|
|
20230613,135100,1554014810,710,710,710,710,0
|
|
20230613,135000,1554014810,710,710,710,710,10
|
|
20230613,134900,1554007710,710,706,710,706,328
|
|
20230613,134800,1553776126,705,708,709,705,7957
|
|
20230613,134700,1548160425,708,709,709,708,13
|
|
20230613,134600,1548151218,709,709,709,709,2207
|
|
20230613,134500,1546586455,708,710,710,708,2461
|
|
20230613,134400,1544842833,710,709,710,708,3662
|
|
20230613,134300,1542248292,708,709,709,708,1490
|
|
20230613,134200,1541193045,709,708,709,708,4574
|
|
20230613,134100,1537952152,708,709,709,708,5669
|
|
20230613,134000,1533935331,709,710,710,709,4168
|
|
20230613,133900,1530980157,710,709,712,706,7156
|
|
20230613,133800,1525901848,709,711,711,705,32230
|
|
20230613,133700,1503055102,711,716,716,710,16268
|
|
20230613,133600,1491479274,718,718,719,718,155
|
|
20230613,133500,1491367861,718,715,718,715,10095
|
|
20230613,133400,1484143162,714,715,715,714,99
|
|
20230613,133300,1484072475,716,716,716,716,83
|
|
20230613,133200,1484013047,716,716,716,716,1
|
|
20230613,133100,1484012331,713,717,717,713,1001
|
|
20230613,133000,1483298614,713,716,716,713,176
|
|
20230613,132900,1483173037,718,718,718,718,664
|
|
20230613,132800,1482696285,718,714,718,712,711
|
|
20230613,132700,1482189189,712,718,718,712,8802
|
|
20230613,132600,1475892866,719,719,719,719,2
|
|
20230613,132500,1475891428,719,719,719,719,2903
|
|
20230613,132400,1473804171,721,720,721,720,7243
|
|
20230613,132300,1468589191,721,720,721,720,6789
|
|
20230613,132200,1463694600,720,718,720,718,2595
|
|
20230613,132100,1461827408,718,717,718,717,1454
|
|
20230613,132000,1460783791,717,717,717,717,148
|
|
20230613,131900,1460677675,717,716,717,716,2045
|
|
20230613,131800,1459212960,715,715,715,715,249
|
|
20230613,131700,1459034925,715,715,715,715,210
|
|
20230613,131600,1458884775,714,715,715,714,16
|
|
20230613,131500,1458873350,715,715,715,715,30
|
|
20230613,131400,1458851900,715,713,715,713,5146
|
|
20230613,131300,1455182510,712,715,715,712,22159
|
|
20230613,131200,1439382718,715,716,717,715,121
|
|
20230613,131100,1439296110,716,716,716,716,815
|
|
20230613,131000,1438712570,716,719,719,716,103
|
|
20230613,130900,1438638816,715,715,718,715,11297
|
|
20230613,130800,1430561431,715,717,717,715,23318
|
|
20230613,130700,1413885648,717,716,717,716,4025
|
|
20230613,130600,1411000738,715,716,717,715,10182
|
|
20230613,130500,1403712217,717,718,718,717,688
|
|
20230613,130400,1403218626,718,718,719,716,1545
|
|
20230613,130300,1402110426,720,720,720,717,9542
|
|
20230613,130200,1395263939,720,720,720,720,1004
|
|
20230613,130100,1394541059,720,721,721,720,1501
|
|
20230613,130000,1393460338,719,719,721,718,931
|
|
20230613,125900,1392791262,720,719,720,718,6973
|
|
20230613,125800,1387783739,720,721,721,720,501
|
|
20230613,125700,1387423018,720,718,720,718,1073
|
|
20230613,125600,1386651522,720,720,720,718,4963
|
|
20230613,125500,1383085534,720,720,720,720,2531
|
|
20230613,125400,1381263214,720,721,722,720,1857
|
|
20230613,125300,1379923754,721,721,721,721,577
|
|
20230613,125200,1379507737,723,723,723,718,7820
|
|
20230613,125100,1373884507,720,720,720,720,5816
|
|
20230613,125000,1369696987,720,721,721,720,1153
|
|
20230613,124900,1368866825,723,722,723,718,18270
|
|
20230613,124800,1355724857,722,724,724,720,8868
|
|
20230613,124700,1349338022,723,723,724,720,2001
|
|
20230613,124600,1347893746,720,723,725,719,3532
|
|
20230613,124500,1345352423,725,723,725,721,9463
|
|
20230613,124400,1338517532,723,722,723,718,14224
|
|
20230613,124300,1328266274,723,722,723,719,57623
|
|
20230613,124200,1286739218,722,727,727,722,5009
|
|
20230613,124100,1283114568,727,727,728,727,447
|
|
20230613,124000,1282789556,728,726,728,724,25765
|
|
20230613,123900,1264120348,728,726,728,725,2221
|
|
20230613,123800,1262505901,726,727,728,726,563
|
|
20230613,123700,1262097128,728,728,729,728,1567
|
|
20230613,123600,1260955422,728,723,728,722,9553
|
|
20230613,123500,1254019782,722,726,727,721,24852
|
|
20230613,123400,1236069748,728,727,728,724,6574
|
|
20230613,123300,1231296860,729,728,729,726,8739
|
|
20230613,123200,1224948205,728,730,730,727,5043
|
|
20230613,123100,1221274850,728,729,730,728,5038
|
|
20230613,123000,1217604038,729,729,732,727,1891
|
|
20230613,122900,1216223233,733,731,733,730,27577
|
|
20230613,122800,1196071527,733,732,734,730,13925
|
|
20230613,122700,1185873806,732,728,732,728,38116
|
|
20230613,122600,1158063952,729,728,729,727,4949
|
|
20230613,122500,1154458486,728,726,728,726,11141
|
|
20230613,122400,1146354683,726,725,727,725,2201
|
|
20230613,122300,1144757256,726,725,726,725,845
|
|
20230613,122200,1144144580,725,725,727,725,6661
|
|
20230613,122100,1139307330,725,728,728,725,458
|
|
20230613,122000,1138975115,728,728,728,728,686
|
|
20230613,121900,1138475707,728,726,728,723,1773
|
|
20230613,121800,1137187218,726,726,726,726,1
|
|
20230613,121700,1137186492,723,724,724,723,481
|
|
20230613,121600,1136838728,726,723,726,723,278
|
|
20230613,121500,1136637728,721,727,727,720,1729
|
|
20230613,121400,1135388723,727,725,729,725,13041
|
|
20230613,121300,1125906404,726,726,726,724,630
|
|
20230613,121200,1125449260,726,725,726,725,3321
|
|
20230613,121100,1123041382,726,725,726,722,6359
|
|
20230613,121000,1118439769,725,725,725,724,2593
|
|
20230613,120900,1116560344,725,725,726,725,5563
|
|
20230613,120800,1112525091,725,724,725,724,140
|
|
20230613,120700,1112423711,726,725,726,725,112
|
|
20230613,120600,1112342510,726,727,727,726,194
|
|
20230613,120500,1112201516,727,727,728,727,1722
|
|
20230613,120400,1110949327,729,729,729,729,40
|
|
20230613,120300,1110920167,729,721,729,720,30919
|
|
20230613,120200,1088494037,723,723,723,723,0
|
|
20230613,120100,1088494037,723,723,723,723,72
|
|
20230613,120000,1088441981,720,723,723,719,3663
|
|
20230613,115900,1085798438,720,723,723,720,2350
|
|
20230613,115800,1084103296,724,723,725,719,12043
|
|
20230613,115700,1075427626,722,726,726,722,2541
|
|
20230613,115600,1073591142,726,726,726,722,5793
|
|
20230613,115500,1069397972,723,724,724,723,2647
|
|
20230613,115400,1067484103,726,726,726,724,659
|
|
20230613,115300,1067005871,726,725,727,725,2709
|
|
20230613,115200,1065040445,725,728,728,725,721
|
|
20230613,115100,1064517353,728,728,728,726,4715
|
|
20230613,115000,1061093465,728,728,728,727,389
|
|
20230613,114900,1060810660,728,729,729,727,1968
|
|
20230613,114800,1059378689,728,730,731,728,16329
|
|
20230613,114700,1047458519,728,727,730,727,21640
|
|
20230613,114600,1031681762,727,727,727,726,4728
|
|
20230613,114500,1028245506,726,726,727,726,245
|
|
20230613,114400,1028067576,726,728,728,726,4384
|
|
20230613,114300,1024879159,728,725,728,725,42009
|
|
20230613,114200,994408377,724,720,724,720,4160
|
|
20230613,114100,991396868,720,721,722,720,1771
|
|
20230613,114000,990120276,724,724,725,716,17897
|
|
20230613,113900,977238585,721,723,725,720,5203
|
|
20230613,113800,973491059,725,723,725,723,3081
|
|
20230613,113700,971263386,720,726,726,719,13005
|
|
20230613,113600,961888039,727,727,727,727,2755
|
|
20230613,113500,959885154,723,729,729,723,11267
|
|
20230613,113400,951702633,729,723,729,719,40910
|
|
20230613,113300,922088326,726,727,727,722,1986
|
|
20230613,113200,920652140,727,727,729,719,8311
|
|
20230613,113100,914618668,728,730,731,722,54532
|
|
20230613,113000,874989484,730,730,737,727,67554
|
|
20230613,112900,825440076,730,724,730,724,20325
|
|
20230613,112800,810672035,724,732,732,711,60002
|
|
20230613,112700,767383937,733,732,735,725,70590
|
|
20230613,112600,715664251,733,718,734,718,149225
|
|
20230613,112500,607332531,719,718,719,718,3164
|
|
20230613,112400,605058776,718,716,718,714,6364
|
|
20230613,112300,600507380,718,720,720,716,3392
|
|
20230613,112200,598073643,720,720,721,718,21730
|
|
20230613,112100,582429278,719,715,719,715,13109
|
|
20230613,112000,573017010,715,714,715,714,7966
|
|
20230613,111900,567329044,715,714,717,712,6264
|
|
20230613,111800,562847991,713,712,716,712,3740
|
|
20230613,111700,560179102,716,712,719,712,14328
|
|
20230613,111600,549963307,712,718,720,712,20053
|
|
20230613,111500,535645352,722,725,725,718,25225
|
|
20230613,111400,517428352,725,720,725,718,72534
|
|
20230613,111300,465099868,719,713,720,712,48288
|
|
20230613,111200,430435634,712,712,713,712,6138
|
|
20230613,111100,426063576,712,709,712,709,17656
|
|
20230613,111000,413509290,709,711,712,709,27619
|
|
20230613,110900,393869786,711,712,714,704,28073
|
|
20230613,110800,373933293,712,704,712,702,50483
|
|
20230613,110700,338175911,704,705,705,703,9401
|
|
20230613,110600,331553610,704,703,704,703,1090
|
|
20230613,110500,330786271,703,707,707,703,4702
|
|
20230613,110400,327473879,709,700,710,700,56320
|
|
20230613,110300,287635151,700,697,703,697,28639
|
|
20230613,110200,267569703,697,697,698,697,2017
|
|
20230613,110100,266163554,697,697,697,697,15
|
|
20230613,110000,266153099,691,697,697,691,8372
|
|
20230613,105900,260365570,691,698,700,691,21140
|
|
20230613,105800,245718757,701,700,701,700,7731
|
|
20230613,105700,240306075,700,699,700,699,1837
|
|
20230613,105600,239021294,695,698,699,695,8987
|
|
20230613,105500,232769961,699,699,699,699,0
|
|
20230613,105400,232769961,699,700,700,698,625
|
|
20230613,105300,232332883,699,700,700,696,28286
|
|
20230613,105200,212554386,699,694,699,694,50500
|
|
20230613,105100,177354296,692,694,694,691,7511
|
|
20230613,105000,172161204,694,692,694,692,18819
|
|
20230613,104900,159121785,692,691,692,691,103
|
|
20230613,104800,159050611,692,692,692,692,201
|
|
20230613,104700,158911519,691,691,691,691,1277
|
|
20230613,104600,158029112,691,692,692,691,28
|
|
20230613,104500,158009754,692,693,693,692,1819
|
|
20230613,104400,156751005,689,693,693,689,21
|
|
20230613,104300,156736532,693,693,693,693,2
|
|
20230613,104200,156735146,693,693,693,693,0
|
|
20230613,104100,156735146,693,693,693,693,0
|
|
20230613,104000,156735146,693,693,693,693,1
|
|
20230613,103900,156734453,692,692,692,692,4282
|
|
20230613,103800,153771309,692,689,692,687,965
|
|
20230613,103700,153107917,692,692,692,692,0
|
|
20230613,103600,153107917,692,692,692,692,0
|
|
20230613,103500,153107917,692,690,692,690,61
|
|
20230613,103400,153065825,692,692,692,692,0
|
|
20230613,103300,153065825,692,692,692,692,21
|
|
20230613,103200,153051293,692,692,692,692,1
|
|
20230613,103100,153050601,692,692,692,692,1
|
|
20230613,103000,153049909,690,690,690,690,0
|
|
20230613,102900,153049909,690,691,691,690,56
|
|
20230613,102800,153011234,691,690,691,690,2601
|
|
20230613,102700,151216217,690,691,691,690,3
|
|
20230613,102600,151214145,692,692,692,692,854
|
|
20230613,102500,150623177,692,692,692,692,0
|
|
20230613,102400,150623177,692,692,692,692,0
|
|
20230613,102300,150623177,692,693,693,692,32
|
|
20230613,102200,150601002,693,693,693,693,0
|
|
20230613,102100,150601002,693,693,693,693,0
|
|
20230613,102000,150601002,693,693,693,693,1
|
|
20230613,101900,150600309,693,693,693,693,107
|
|
20230613,101800,150526158,693,693,693,693,0
|
|
20230613,101700,150526158,693,693,693,693,0
|
|
20230613,101600,150526158,693,693,693,693,0
|
|
20230613,101500,150526158,693,693,693,693,0
|
|
20230613,101400,150526158,693,690,693,688,5120
|
|
20230613,101300,147000125,690,690,690,690,1362
|
|
20230613,101200,146060345,693,690,693,690,445
|
|
20230613,101100,145753292,693,690,693,690,501
|
|
20230613,101000,145407599,693,693,693,693,0
|
|
20230613,100900,145407599,693,693,693,693,1
|
|
20230613,100800,145406906,693,693,693,693,0
|
|
20230613,100700,145406906,693,693,693,693,0
|
|
20230613,100600,145406906,693,693,693,693,1
|
|
20230613,100500,145406213,689,693,693,689,3727
|
|
20230613,100400,142836894,693,693,693,693,721
|
|
20230613,100300,142337241,693,693,693,693,633
|
|
20230613,100200,141898572,693,693,693,693,0
|
|
20230613,100100,141898572,693,693,693,693,0
|
|
20230613,100000,141898572,693,690,693,690,2199
|
|
20230613,095900,140380284,692,692,692,692,10
|
|
20230613,095800,140373364,691,692,692,691,3001
|
|
20230613,095700,138299672,691,691,691,691,1047
|
|
20230613,095600,137576195,692,692,692,692,0
|
|
20230613,095500,137576195,692,692,692,692,0
|
|
20230613,095400,137576195,692,692,692,692,0
|
|
20230613,095300,137576195,692,692,692,692,1
|
|
20230613,095200,137575503,690,690,690,689,866
|
|
20230613,095100,136978353,690,690,690,690,0
|
|
20230613,095000,136978353,690,690,690,690,275
|
|
20230613,094900,136788603,689,689,689,688,1909
|
|
20230613,094800,135473306,689,690,690,689,3186
|
|
20230613,094700,133278061,689,688,689,688,1212
|
|
20230613,094600,132443774,689,691,691,689,9021
|
|
20230613,094500,126223852,694,694,694,694,0
|
|
20230613,094400,126223852,694,694,694,694,1
|
|
20230613,094300,126223158,694,694,694,694,4
|
|
20230613,094200,126220382,689,689,689,689,150
|
|
20230613,094100,126117032,695,695,695,695,0
|
|
20230613,094000,126117032,695,690,695,690,8866
|
|
20230613,093900,119992297,690,690,695,690,4152
|
|
20230613,093800,117107444,695,695,695,695,0
|
|
20230613,093700,117107444,695,693,695,693,10211
|
|
20230613,093600,110013000,690,690,690,690,790
|
|
20230613,093500,109467900,690,689,690,686,4270
|
|
20230613,093400,106533279,690,689,690,689,433
|
|
20230613,093300,106234940,690,690,690,690,0
|
|
20230613,093200,106234940,690,690,690,690,3685
|
|
20230613,093100,103692290,693,691,693,691,1057
|
|
20230613,093000,102961901,691,691,693,691,1611
|
|
20230613,092900,101848698,695,691,695,691,990
|
|
20230613,092800,101164208,695,695,695,695,1000
|
|
20230613,092700,100469208,697,697,697,697,0
|
|
20230613,092600,100469208,697,697,697,697,0
|
|
20230613,092500,100469208,697,697,697,697,0
|
|
20230613,092400,100469208,697,695,697,693,2944
|
|
20230613,092300,98427890,697,697,697,695,10461
|
|
20230613,092200,91146573,697,696,697,693,8493
|
|
20230613,092100,85233420,698,695,698,695,10747
|
|
20230613,092000,77742821,696,696,696,696,2987
|
|
20230613,091900,75663869,696,695,696,693,10279
|
|
20230613,091800,68512468,695,693,695,693,7086
|
|
20230613,091700,63596701,693,692,693,692,323
|
|
20230613,091600,63373170,692,688,692,688,212
|
|
20230613,091500,63227306,693,689,693,689,7046
|
|
20230613,091400,58368785,687,687,687,687,10217
|
|
20230613,091300,51349706,687,687,687,683,4
|
|
20230613,091200,51346964,686,686,686,686,2000
|
|
20230613,091100,49974964,687,685,687,685,10544
|
|
20230613,091000,42745754,685,684,685,684,1729
|
|
20230613,090900,41562389,684,685,685,684,2
|
|
20230613,090800,41561020,682,682,682,682,0
|
|
20230613,090700,41561020,682,684,685,682,3121
|
|
20230613,090600,39431623,686,686,686,686,781
|
|
20230613,090500,38895857,686,686,686,681,1141
|
|
20230613,090400,38113629,686,686,686,686,0
|
|
20230613,090300,38113629,686,683,686,680,16548
|
|
20230613,090200,26835779,687,683,687,683,10001
|
|
20230613,090100,20005092,683,684,684,683,7001
|
|
20230613,090000,15222704,683,683,683,683,22288
|