584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184100,1728475265,715,715,715,715,28941
|
|
20230615,184000,1728475265,715,715,715,715,0
|
|
20230615,183900,1728475265,715,715,715,715,0
|
|
20230615,183800,1728475265,715,715,715,715,0
|
|
20230615,183700,1728475265,715,715,715,715,0
|
|
20230615,183600,1728475265,715,715,715,715,0
|
|
20230615,183500,1728475265,715,715,715,715,0
|
|
20230615,183400,1728475265,715,715,715,715,0
|
|
20230615,183300,1728475265,715,715,715,715,0
|
|
20230615,183200,1728475265,715,715,715,715,0
|
|
20230615,183100,1728475265,715,715,715,715,0
|
|
20230615,183000,1728475265,715,715,715,715,0
|
|
20230615,182900,1728475265,715,715,715,715,0
|
|
20230615,182800,1728475265,715,715,715,715,0
|
|
20230615,182700,1728475265,715,715,715,715,0
|
|
20230615,182600,1728475265,715,715,715,715,0
|
|
20230615,182500,1728475265,715,715,715,715,0
|
|
20230615,182400,1728475265,715,715,715,715,0
|
|
20230615,182300,1728475265,715,715,715,715,0
|
|
20230615,182200,1728475265,715,715,715,715,0
|
|
20230615,182100,1728475265,715,715,715,715,0
|
|
20230615,182000,1728475265,715,715,715,715,0
|
|
20230615,181900,1728475265,715,715,715,715,0
|
|
20230615,181800,1728475265,715,715,715,715,0
|
|
20230615,181700,1728475265,715,715,715,715,0
|
|
20230615,181600,1728475265,715,715,715,715,0
|
|
20230615,181500,1728475265,715,715,715,715,0
|
|
20230615,181400,1728475265,715,715,715,715,0
|
|
20230615,181300,1728475265,715,715,715,715,0
|
|
20230615,181200,1728475265,715,715,715,715,0
|
|
20230615,181100,1728475265,715,715,715,715,28941
|
|
20230615,181000,1728475265,715,715,715,715,0
|
|
20230615,180900,1728475265,715,715,715,715,0
|
|
20230615,180800,1728475265,715,715,715,715,0
|
|
20230615,180700,1728475265,715,715,715,715,0
|
|
20230615,180600,1728475265,715,715,715,715,0
|
|
20230615,180500,1728475265,715,715,715,715,0
|
|
20230615,180400,1728475265,715,715,715,715,0
|
|
20230615,180300,1728475265,715,715,715,715,0
|
|
20230615,180200,1728475265,715,715,715,715,0
|
|
20230615,180100,1728475265,715,715,715,715,0
|
|
20230615,180000,1728475265,715,715,715,715,0
|
|
20230615,175900,1728475265,715,715,715,715,0
|
|
20230615,175800,1728475265,715,715,715,715,0
|
|
20230615,175700,1728475265,715,715,715,715,0
|
|
20230615,175600,1728475265,715,715,715,715,0
|
|
20230615,175500,1728475265,715,715,715,715,0
|
|
20230615,175400,1728475265,715,715,715,715,0
|
|
20230615,175300,1728475265,715,715,715,715,0
|
|
20230615,175200,1728475265,715,715,715,715,0
|
|
20230615,175100,1728475265,715,715,715,715,0
|
|
20230615,175000,1728475265,715,715,715,715,0
|
|
20230615,174900,1728475265,715,715,715,715,0
|
|
20230615,174800,1728475265,715,715,715,715,0
|
|
20230615,174700,1728475265,715,715,715,715,0
|
|
20230615,174600,1728475265,715,715,715,715,0
|
|
20230615,174500,1728475265,715,715,715,715,0
|
|
20230615,174400,1728475265,715,715,715,715,0
|
|
20230615,174300,1728475265,715,715,715,715,0
|
|
20230615,174200,1728475265,715,715,715,715,0
|
|
20230615,174100,1728475265,715,715,715,715,28941
|
|
20230615,174000,1728475265,715,715,715,715,0
|
|
20230615,173900,1728475265,715,715,715,715,0
|
|
20230615,173800,1728475265,715,715,715,715,0
|
|
20230615,173700,1728475265,715,715,715,715,0
|
|
20230615,173600,1728475265,715,715,715,715,0
|
|
20230615,173500,1728475265,715,715,715,715,0
|
|
20230615,173400,1728475265,715,715,715,715,0
|
|
20230615,173300,1728475265,715,715,715,715,0
|
|
20230615,173200,1728475265,715,715,715,715,0
|
|
20230615,173100,1728475265,715,715,715,715,0
|
|
20230615,173000,1728475265,715,715,715,715,0
|
|
20230615,172900,1728475265,715,715,715,715,0
|
|
20230615,172800,1728475265,715,715,715,715,0
|
|
20230615,172700,1728475265,715,715,715,715,0
|
|
20230615,172600,1728475265,715,715,715,715,0
|
|
20230615,172500,1728475265,715,715,715,715,0
|
|
20230615,172400,1728475265,715,715,715,715,0
|
|
20230615,172300,1728475265,715,715,715,715,0
|
|
20230615,172200,1728475265,715,715,715,715,0
|
|
20230615,172100,1728475265,715,715,715,715,0
|
|
20230615,172000,1728475265,715,715,715,715,0
|
|
20230615,171900,1728475265,715,715,715,715,0
|
|
20230615,171800,1728475265,715,715,715,715,0
|
|
20230615,171700,1728475265,715,715,715,715,0
|
|
20230615,171600,1728475265,715,715,715,715,0
|
|
20230615,171500,1728475265,715,715,715,715,0
|
|
20230615,171400,1728475265,715,715,715,715,0
|
|
20230615,171300,1728475265,715,715,715,715,0
|
|
20230615,171200,1728475265,715,715,715,715,0
|
|
20230615,171100,1728475265,715,715,715,715,28941
|
|
20230615,171000,1728475265,715,715,715,715,0
|
|
20230615,170900,1728475265,715,715,715,715,0
|
|
20230615,170800,1728475265,715,715,715,715,0
|
|
20230615,170700,1728475265,715,715,715,715,0
|
|
20230615,170600,1728475265,715,715,715,715,0
|
|
20230615,170500,1728475265,715,715,715,715,0
|
|
20230615,170400,1728475265,715,715,715,715,0
|
|
20230615,170300,1728475265,715,715,715,715,0
|
|
20230615,170200,1728475265,715,715,715,715,0
|
|
20230615,170100,1728475265,715,715,715,715,0
|
|
20230615,170000,1728475265,715,715,715,715,0
|
|
20230615,165900,1728475265,715,715,715,715,0
|
|
20230615,165800,1728475265,715,715,715,715,0
|
|
20230615,165700,1728475265,715,715,715,715,0
|
|
20230615,165600,1728475265,715,715,715,715,0
|
|
20230615,165500,1728475265,715,715,715,715,0
|
|
20230615,165400,1728475265,715,715,715,715,0
|
|
20230615,165300,1728475265,715,715,715,715,0
|
|
20230615,165200,1728475265,715,715,715,715,0
|
|
20230615,165100,1728475265,715,715,715,715,0
|
|
20230615,165000,1728475265,715,715,715,715,0
|
|
20230615,164900,1728475265,715,715,715,715,0
|
|
20230615,164800,1728475265,715,715,715,715,0
|
|
20230615,164700,1728475265,715,715,715,715,0
|
|
20230615,164600,1728475265,715,715,715,715,0
|
|
20230615,164500,1728475265,715,715,715,715,0
|
|
20230615,164400,1728475265,715,715,715,715,0
|
|
20230615,164300,1728475265,715,715,715,715,0
|
|
20230615,164200,1728475265,715,715,715,715,0
|
|
20230615,164100,1728475265,715,715,715,715,28941
|
|
20230615,164000,1728475265,715,715,715,715,0
|
|
20230615,163900,1728475265,715,715,715,715,0
|
|
20230615,163800,1728475265,715,715,715,715,0
|
|
20230615,163700,1728475265,715,715,715,715,0
|
|
20230615,163600,1728475265,715,715,715,715,0
|
|
20230615,163500,1728475265,715,715,715,715,0
|
|
20230615,163400,1728475265,715,715,715,715,0
|
|
20230615,163300,1728475265,715,715,715,715,0
|
|
20230615,163200,1728475265,715,715,715,715,0
|
|
20230615,163100,1728475265,715,715,715,715,0
|
|
20230615,163000,1728475265,715,715,715,715,0
|
|
20230615,162900,1728475265,715,715,715,715,0
|
|
20230615,162800,1728475265,715,715,715,715,0
|
|
20230615,162700,1728475265,715,715,715,715,0
|
|
20230615,162600,1728475265,715,715,715,715,0
|
|
20230615,162500,1728475265,715,715,715,715,0
|
|
20230615,162400,1728475265,715,715,715,715,0
|
|
20230615,162300,1728475265,715,715,715,715,0
|
|
20230615,162200,1728475265,715,715,715,715,0
|
|
20230615,162100,1728475265,715,715,715,715,0
|
|
20230615,162000,1728475265,715,715,715,715,0
|
|
20230615,161900,1728475265,715,715,715,715,0
|
|
20230615,161800,1728475265,715,715,715,715,0
|
|
20230615,161700,1728475265,715,715,715,715,0
|
|
20230615,161600,1728475265,715,715,715,715,0
|
|
20230615,161500,1728475265,715,715,715,715,0
|
|
20230615,161400,1728475265,715,715,715,715,0
|
|
20230615,161300,1728475265,715,715,715,715,0
|
|
20230615,161200,1728475265,715,715,715,715,0
|
|
20230615,161100,1728475265,715,715,715,715,28941
|
|
20230615,161000,1728475265,715,715,715,715,0
|
|
20230615,160900,1728475265,715,715,715,715,0
|
|
20230615,160800,1728475265,715,715,715,715,0
|
|
20230615,160700,1728475265,715,715,715,715,0
|
|
20230615,160600,1728475265,715,715,715,715,0
|
|
20230615,160500,1728475265,715,715,715,715,0
|
|
20230615,160400,1728475265,715,715,715,715,0
|
|
20230615,160300,1728475265,715,715,715,715,0
|
|
20230615,160200,1728475265,715,715,715,715,0
|
|
20230615,160100,1728475265,715,715,715,715,0
|
|
20230615,160000,1728475265,715,715,715,715,0
|
|
20230615,155900,1728475265,715,715,715,715,0
|
|
20230615,155800,1728475265,715,715,715,715,0
|
|
20230615,155700,1728475265,715,715,715,715,0
|
|
20230615,155600,1728475265,715,715,715,715,0
|
|
20230615,155500,1728475265,715,715,715,715,0
|
|
20230615,155400,1728475265,715,715,715,715,0
|
|
20230615,155300,1728475265,715,715,715,715,0
|
|
20230615,155200,1728475265,715,715,715,715,0
|
|
20230615,155100,1728475265,715,715,715,715,0
|
|
20230615,155000,1728475265,715,715,715,715,0
|
|
20230615,154900,1728475265,715,715,715,715,0
|
|
20230615,154800,1728475265,715,715,715,715,0
|
|
20230615,154700,1728475265,715,715,715,715,0
|
|
20230615,154600,1728475265,715,715,715,715,0
|
|
20230615,154500,1728475265,715,715,715,715,0
|
|
20230615,154400,1728475265,715,715,715,715,0
|
|
20230615,154300,1728475265,715,715,715,715,0
|
|
20230615,154200,1728475265,715,715,715,715,0
|
|
20230615,154100,1728475265,715,715,715,715,28941
|
|
20230615,154000,1728475265,715,715,715,715,0
|
|
20230615,153900,1728475265,715,715,715,715,0
|
|
20230615,153800,1728475265,715,715,715,715,0
|
|
20230615,153700,1728475265,715,715,715,715,0
|
|
20230615,153600,1728475265,715,715,715,715,0
|
|
20230615,153500,1728475265,715,715,715,715,0
|
|
20230615,153400,1728475265,715,715,715,715,0
|
|
20230615,153300,1728475265,715,715,715,715,0
|
|
20230615,153200,1728475265,715,715,715,715,0
|
|
20230615,153100,1728475265,715,715,715,715,0
|
|
20230615,153000,1728475265,715,715,715,715,28941
|
|
20230615,152900,1707782450,712,712,712,712,0
|
|
20230615,152800,1707782450,712,712,712,712,0
|
|
20230615,152700,1707782450,712,712,712,712,0
|
|
20230615,152600,1707782450,712,712,712,712,0
|
|
20230615,152500,1707782450,712,712,712,712,0
|
|
20230615,152400,1707782450,712,712,712,712,0
|
|
20230615,152300,1707782450,712,712,712,712,0
|
|
20230615,152200,1707782450,712,712,712,712,0
|
|
20230615,152100,1707782450,712,712,712,712,0
|
|
20230615,152000,1707782450,712,712,712,712,0
|
|
20230615,151900,1707782450,712,712,712,712,13
|
|
20230615,151800,1707773194,714,714,714,714,0
|
|
20230615,151700,1707773194,714,714,714,714,0
|
|
20230615,151600,1707773194,714,715,715,714,52
|
|
20230615,151500,1707736065,708,715,715,708,1603
|
|
20230615,151400,1706599730,715,711,715,709,7288
|
|
20230615,151300,1701432120,718,717,718,717,377
|
|
20230615,151200,1701161701,717,711,717,711,9514
|
|
20230615,151100,1694379439,712,712,712,712,3
|
|
20230615,151000,1694377303,712,712,712,712,0
|
|
20230615,150900,1694377303,712,710,712,710,1319
|
|
20230615,150800,1693440811,712,712,712,712,0
|
|
20230615,150700,1693440811,712,708,712,708,1221
|
|
20230615,150600,1692574463,712,708,712,708,283
|
|
20230615,150500,1692374095,712,710,712,708,4910
|
|
20230615,150400,1688893095,710,710,712,710,103
|
|
20230615,150300,1688819963,710,709,710,709,7569
|
|
20230615,150200,1683446373,710,710,710,710,0
|
|
20230615,150100,1683446373,710,710,710,710,5000
|
|
20230615,150000,1679896373,710,710,710,710,50
|
|
20230615,145900,1679860873,709,709,711,709,623
|
|
20230615,145800,1679419164,708,709,709,708,10003
|
|
20230615,145700,1672331039,709,709,709,709,818
|
|
20230615,145600,1671751077,709,709,709,709,61
|
|
20230615,145500,1671707828,709,710,710,708,3008
|
|
20230615,145400,1669577155,708,708,708,708,400
|
|
20230615,145300,1669293955,709,709,709,708,6102
|
|
20230615,145200,1664969637,708,708,708,708,0
|
|
20230615,145100,1664969637,708,708,708,708,0
|
|
20230615,145000,1664969637,708,709,709,708,1000
|
|
20230615,144900,1664261633,709,709,709,709,1000
|
|
20230615,144800,1663552633,709,710,713,709,501
|
|
20230615,144700,1663197020,708,709,710,708,8110
|
|
20230615,144600,1657444030,709,709,709,709,300
|
|
20230615,144500,1657231330,709,709,709,709,170
|
|
20230615,144400,1657110800,708,710,710,708,2436
|
|
20230615,144300,1655385376,709,713,713,709,883
|
|
20230615,144200,1654759121,710,710,710,710,118
|
|
20230615,144100,1654675341,711,713,713,710,572
|
|
20230615,144000,1654268631,710,710,710,710,578
|
|
20230615,143900,1653858251,713,713,713,713,0
|
|
20230615,143800,1653858251,713,713,713,713,0
|
|
20230615,143700,1653858251,713,713,713,713,1402
|
|
20230615,143600,1652858625,713,713,713,713,1405
|
|
20230615,143500,1651856860,709,709,709,709,229
|
|
20230615,143400,1651694499,713,710,713,709,857
|
|
20230615,143300,1651085285,713,713,713,713,0
|
|
20230615,143200,1651085285,713,713,713,713,0
|
|
20230615,143100,1651085285,713,708,713,708,2
|
|
20230615,143000,1651083864,708,708,708,708,7355
|
|
20230615,142900,1645876524,708,713,713,708,19
|
|
20230615,142800,1645863067,713,709,713,709,317
|
|
20230615,142700,1645637846,713,713,713,713,0
|
|
20230615,142600,1645637846,713,708,713,708,54
|
|
20230615,142500,1645599354,713,708,713,708,48
|
|
20230615,142400,1645565350,708,710,710,708,7851
|
|
20230615,142300,1639997412,709,710,710,709,7408
|
|
20230615,142200,1634742318,710,710,710,710,0
|
|
20230615,142100,1634742318,710,715,715,710,2726
|
|
20230615,142000,1632806848,710,715,715,710,1250
|
|
20230615,141900,1631919098,715,715,715,715,6
|
|
20230615,141800,1631914808,715,715,715,715,0
|
|
20230615,141700,1631914808,715,712,717,710,10952
|
|
20230615,141600,1624133276,712,717,717,712,92
|
|
20230615,141500,1624067671,717,717,717,717,0
|
|
20230615,141400,1624067671,717,711,717,711,11
|
|
20230615,141300,1624059838,716,716,716,716,1
|
|
20230615,141200,1624059122,715,713,715,710,4493
|
|
20230615,141100,1620860609,713,711,715,710,26312
|
|
20230615,141000,1602102874,711,711,711,711,0
|
|
20230615,140900,1602102874,711,711,711,711,28
|
|
20230615,140800,1602082966,710,710,710,710,0
|
|
20230615,140700,1602082966,710,709,710,709,4754
|
|
20230615,140600,1598712330,711,711,711,711,2
|
|
20230615,140500,1598710908,711,709,711,709,203
|
|
20230615,140400,1598566975,709,709,709,709,0
|
|
20230615,140300,1598566975,709,709,709,709,3
|
|
20230615,140200,1598564848,709,711,711,709,5288
|
|
20230615,140100,1594815642,709,710,711,709,10019
|
|
20230615,140000,1587692832,710,710,710,710,0
|
|
20230615,135900,1587692832,710,708,710,708,108
|
|
20230615,135800,1587616352,710,708,710,708,297
|
|
20230615,135700,1587405486,708,708,708,708,500
|
|
20230615,135600,1587051486,709,709,709,709,1450
|
|
20230615,135500,1586023436,710,710,710,710,1
|
|
20230615,135400,1586022726,709,709,709,709,0
|
|
20230615,135300,1586022726,709,709,709,709,0
|
|
20230615,135200,1586022726,709,710,710,709,2509
|
|
20230615,135100,1584242596,711,711,711,711,1000
|
|
20230615,135000,1583531596,711,712,712,711,1123
|
|
20230615,134900,1582733093,715,715,715,715,0
|
|
20230615,134800,1582733093,715,715,715,715,1
|
|
20230615,134700,1582732378,712,715,715,712,328
|
|
20230615,134600,1582498821,718,718,718,718,0
|
|
20230615,134500,1582498821,718,718,718,718,0
|
|
20230615,134400,1582498821,718,716,723,713,5716
|
|
20230615,134300,1578416939,718,713,718,713,1045
|
|
20230615,134200,1577669104,720,714,720,714,40
|
|
20230615,134100,1577640515,714,712,714,712,54
|
|
20230615,134000,1577602030,713,713,713,713,8
|
|
20230615,133900,1577596326,712,713,713,712,104
|
|
20230615,133800,1577522224,713,713,713,713,1
|
|
20230615,133700,1577521511,708,712,712,708,860
|
|
20230615,133600,1576912175,712,712,712,712,50
|
|
20230615,133500,1576876575,712,711,712,711,2965
|
|
20230615,133400,1574768410,711,711,711,711,0
|
|
20230615,133300,1574768410,711,710,711,710,4042
|
|
20230615,133200,1571898588,710,710,710,706,5088
|
|
20230615,133100,1568302164,707,712,712,707,20001
|
|
20230615,133000,1554150495,713,713,713,713,2
|
|
20230615,132900,1554149069,713,713,713,713,118
|
|
20230615,132800,1554064935,713,710,713,708,20001
|
|
20230615,132700,1539893399,714,714,714,714,0
|
|
20230615,132600,1539893399,714,711,714,709,10007
|
|
20230615,132500,1532794706,714,714,714,714,0
|
|
20230615,132400,1532794706,714,710,714,709,4670
|
|
20230615,132300,1529479494,710,718,718,710,40659
|
|
20230615,132200,1500575615,718,718,718,718,2
|
|
20230615,132100,1500574179,718,717,718,712,18322
|
|
20230615,132000,1487497443,717,718,718,716,79
|
|
20230615,131900,1487440811,718,718,718,718,22
|
|
20230615,131800,1487425015,718,718,718,718,50
|
|
20230615,131700,1487389115,718,718,718,716,25
|
|
20230615,131600,1487371195,715,717,717,715,1134
|
|
20230615,131500,1486559727,717,718,718,717,110
|
|
20230615,131400,1486480765,716,716,720,716,182
|
|
20230615,131300,1486350445,716,716,716,716,36
|
|
20230615,131200,1486324669,720,717,720,716,12546
|
|
20230615,131100,1477338856,721,721,721,721,2
|
|
20230615,131000,1477337414,721,721,721,717,2043
|
|
20230615,130900,1475872531,718,721,721,718,1602
|
|
20230615,130800,1474722289,722,722,722,722,2
|
|
20230615,130700,1474720845,722,722,722,722,0
|
|
20230615,130600,1474720845,722,722,722,722,2
|
|
20230615,130500,1474719401,722,722,722,722,2
|
|
20230615,130400,1474717957,722,722,722,722,2
|
|
20230615,130300,1474716513,722,722,722,722,2
|
|
20230615,130200,1474715069,722,722,722,722,0
|
|
20230615,130100,1474715069,722,722,722,722,2
|
|
20230615,130000,1474713625,722,722,722,722,2
|
|
20230615,125900,1474712181,722,722,722,722,3
|
|
20230615,125800,1474710015,717,718,718,717,6500
|
|
20230615,125700,1470049410,718,717,718,717,41
|
|
20230615,125600,1470020012,717,722,722,717,73
|
|
20230615,125500,1469967506,717,722,722,717,548
|
|
20230615,125400,1469573760,723,723,723,723,0
|
|
20230615,125300,1469573760,723,723,723,723,2
|
|
20230615,125200,1469572314,723,723,723,723,0
|
|
20230615,125100,1469572314,723,723,723,723,0
|
|
20230615,125000,1469572314,723,723,723,723,1
|
|
20230615,124900,1469571591,723,723,723,723,0
|
|
20230615,124800,1469571591,723,723,723,723,0
|
|
20230615,124700,1469571591,723,723,723,723,0
|
|
20230615,124600,1469571591,723,723,723,723,1134
|
|
20230615,124500,1468751709,716,716,716,716,0
|
|
20230615,124400,1468751709,716,720,720,716,101
|
|
20230615,124300,1468679043,716,721,721,716,2784
|
|
20230615,124200,1466679125,722,723,723,722,1501
|
|
20230615,124100,1465595353,723,723,723,723,1401
|
|
20230615,124000,1464582430,729,729,729,729,0
|
|
20230615,123900,1464582430,729,729,729,729,100
|
|
20230615,123800,1464509530,729,729,729,729,1
|
|
20230615,123700,1464508801,729,729,729,729,0
|
|
20230615,123600,1464508801,729,729,729,724,7672
|
|
20230615,123500,1458928717,730,730,730,730,0
|
|
20230615,123400,1458928717,730,730,730,730,0
|
|
20230615,123300,1458928717,730,730,730,730,0
|
|
20230615,123200,1458928717,730,730,730,730,0
|
|
20230615,123100,1458928717,730,730,730,730,0
|
|
20230615,123000,1458928717,730,730,730,730,80
|
|
20230615,122900,1458870317,730,730,730,730,0
|
|
20230615,122800,1458870317,730,726,730,726,1043
|
|
20230615,122700,1458113095,732,732,732,732,0
|
|
20230615,122600,1458113095,732,729,732,725,4190
|
|
20230615,122500,1455064199,733,733,733,729,8399
|
|
20230615,122400,1448938581,730,730,730,730,2
|
|
20230615,122300,1448937121,730,730,730,730,22
|
|
20230615,122200,1448921061,730,734,734,730,2001
|
|
20230615,122100,1447460327,734,730,734,730,3873
|
|
20230615,122000,1444633029,734,734,735,734,156
|
|
20230615,121900,1444518524,730,730,730,730,500
|
|
20230615,121800,1444153524,734,732,734,732,12427
|
|
20230615,121700,1435032734,732,732,732,732,0
|
|
20230615,121600,1435032734,732,732,732,732,4820
|
|
20230615,121500,1431504494,732,727,734,727,3508
|
|
20230615,121400,1428946390,730,730,730,730,1376
|
|
20230615,121300,1427941910,730,730,730,730,0
|
|
20230615,121200,1427941910,730,730,735,728,9353
|
|
20230615,121100,1421097415,732,731,732,731,12
|
|
20230615,121000,1421088642,732,731,732,731,25
|
|
20230615,120900,1421070365,730,729,730,729,4114
|
|
20230615,120800,1418067148,730,729,730,728,4218
|
|
20230615,120700,1414992226,727,728,728,727,2
|
|
20230615,120600,1414990771,729,727,729,727,1376
|
|
20230615,120500,1413990415,727,720,727,717,11591
|
|
20230615,120400,1405572357,726,725,726,725,92
|
|
20230615,120300,1405505656,726,726,726,726,0
|
|
20230615,120200,1405505656,726,725,726,725,191
|
|
20230615,120100,1405367180,725,725,725,725,0
|
|
20230615,120000,1405367180,725,725,725,725,1
|
|
20230615,115900,1405366455,725,721,726,721,428
|
|
20230615,115800,1405057632,720,720,720,720,0
|
|
20230615,115700,1405057632,720,721,721,720,630
|
|
20230615,115600,1404603403,723,724,724,723,605
|
|
20230615,115500,1404165783,724,727,727,724,307
|
|
20230615,115400,1403942991,727,727,727,727,200
|
|
20230615,115300,1403797591,727,727,727,727,0
|
|
20230615,115200,1403797591,727,727,727,727,1
|
|
20230615,115100,1403796864,729,725,729,720,3578
|
|
20230615,115000,1401218283,728,726,729,726,1375
|
|
20230615,114900,1400217285,729,723,730,721,601
|
|
20230615,114800,1399781879,723,723,723,723,1112
|
|
20230615,114700,1398977903,723,723,723,723,0
|
|
20230615,114600,1398977903,723,720,723,720,32
|
|
20230615,114500,1398954770,723,723,723,723,2000
|
|
20230615,114400,1397508770,723,723,723,723,101
|
|
20230615,114300,1397435747,723,720,723,720,1168
|
|
20230615,114200,1396593857,720,720,720,720,26
|
|
20230615,114100,1396575137,720,720,720,720,0
|
|
20230615,114000,1396575137,720,720,720,720,20
|
|
20230615,113900,1396560737,720,720,720,720,50
|
|
20230615,113800,1396524737,723,723,723,723,100
|
|
20230615,113700,1396452437,723,723,723,723,10
|
|
20230615,113600,1396445207,723,720,723,719,7315
|
|
20230615,113500,1391174435,720,720,720,720,2
|
|
20230615,113400,1391172995,718,719,719,718,1064
|
|
20230615,113300,1390408443,718,718,718,718,1431
|
|
20230615,113200,1389380985,718,717,718,717,1001
|
|
20230615,113100,1388662367,718,715,718,715,1620
|
|
20230615,113000,1387503623,715,717,717,715,101
|
|
20230615,112900,1387431208,717,717,717,717,0
|
|
20230615,112800,1387431208,717,717,718,717,4227
|
|
20230615,112700,1384396280,717,715,718,715,30001
|
|
20230615,112600,1362893461,715,715,715,714,6354
|
|
20230615,112500,1358352662,715,715,715,715,18
|
|
20230615,112400,1358339792,715,715,715,715,734
|
|
20230615,112300,1357814982,715,715,715,715,0
|
|
20230615,112200,1357814982,715,717,718,715,532
|
|
20230615,112100,1357433962,718,718,718,718,150
|
|
20230615,112000,1357326262,718,718,718,718,13838
|
|
20230615,111900,1347390578,718,714,718,714,7784
|
|
20230615,111800,1341815751,713,713,713,713,3003
|
|
20230615,111700,1339674612,715,714,715,714,500
|
|
20230615,111600,1339317132,713,713,713,713,3500
|
|
20230615,111500,1336821632,713,714,714,713,6400
|
|
20230615,111400,1332257932,713,715,715,713,20133
|
|
20230615,111300,1317887837,716,716,716,716,1000
|
|
20230615,111200,1317171837,718,718,718,718,0
|
|
20230615,111100,1317171837,718,716,718,715,4303
|
|
20230615,111000,1314088489,719,719,719,719,1000
|
|
20230615,110900,1313369489,720,720,720,720,0
|
|
20230615,110800,1313369489,720,720,720,720,0
|
|
20230615,110700,1313369489,720,714,720,714,700
|
|
20230615,110600,1312866990,713,713,713,713,2188
|
|
20230615,110500,1311306946,714,714,714,714,0
|
|
20230615,110400,1311306946,714,715,715,714,1533
|
|
20230615,110300,1310212383,714,714,715,714,89
|
|
20230615,110200,1310148836,714,715,715,714,2060
|
|
20230615,110100,1308677995,716,716,716,716,3
|
|
20230615,110000,1308675847,713,719,719,713,4421
|
|
20230615,105900,1305517728,719,719,719,719,1178
|
|
20230615,105800,1304670746,713,711,719,711,2358
|
|
20230615,105700,1302988512,712,712,712,712,50
|
|
20230615,105600,1302952912,710,711,711,710,17604
|
|
20230615,105500,1290451421,710,710,710,710,0
|
|
20230615,105400,1290451421,710,713,713,710,5184
|
|
20230615,105300,1286763690,712,712,712,712,386
|
|
20230615,105200,1286488858,716,716,716,716,4799
|
|
20230615,105100,1283052774,716,712,716,711,5904
|
|
20230615,105000,1278828422,711,711,711,711,0
|
|
20230615,104900,1278828422,711,714,714,711,35472
|
|
20230615,104800,1253575647,713,713,713,713,0
|
|
20230615,104700,1253575647,713,716,716,713,200
|
|
20230615,104600,1253432927,719,719,719,719,0
|
|
20230615,104500,1253432927,719,719,719,719,4172
|
|
20230615,104400,1250433259,719,719,719,719,2
|
|
20230615,104300,1250431821,713,717,717,713,7772
|
|
20230615,104200,1244878942,718,717,718,716,1428
|
|
20230615,104100,1243854652,717,718,718,716,1132
|
|
20230615,104000,1243043026,719,714,719,712,7638
|
|
20230615,103900,1237602185,714,717,718,714,13993
|
|
20230615,103800,1227580420,717,718,718,717,706
|
|
20230615,103700,1227074031,718,718,718,718,1327
|
|
20230615,103600,1226121245,717,717,717,717,0
|
|
20230615,103500,1226121245,717,718,718,717,1878
|
|
20230615,103400,1224773567,719,720,720,719,2848
|
|
20230615,103300,1222723068,720,720,720,720,1
|
|
20230615,103200,1222722348,719,719,719,719,1
|
|
20230615,103100,1222721629,720,719,720,719,713
|
|
20230615,103000,1222208271,718,718,718,718,3405
|
|
20230615,102900,1219763481,719,721,721,718,22235
|
|
20230615,102800,1203759302,721,721,721,721,0
|
|
20230615,102700,1203759302,721,721,721,721,190
|
|
20230615,102600,1203622312,721,721,721,721,0
|
|
20230615,102500,1203622312,721,719,721,719,1190
|
|
20230615,102400,1202766392,719,719,719,719,915
|
|
20230615,102300,1202108507,719,719,719,719,161
|
|
20230615,102200,1201992748,720,719,720,719,34
|
|
20230615,102100,1201968301,718,720,720,718,2554
|
|
20230615,102000,1200133079,719,716,719,716,946
|
|
20230615,101900,1199455348,716,716,716,715,14651
|
|
20230615,101800,1188979664,716,718,718,715,11053
|
|
20230615,101700,1181066236,717,722,722,717,45845
|
|
20230615,101600,1148053235,722,722,724,722,1662
|
|
20230615,101500,1146853269,722,722,722,722,448
|
|
20230615,101400,1146529813,722,723,723,721,4096
|
|
20230615,101300,1143574717,725,726,726,725,6
|
|
20230615,101200,1143570365,727,727,727,726,1500
|
|
20230615,101100,1142479896,727,726,727,725,6996
|
|
20230615,101000,1137400624,726,722,726,720,22430
|
|
20230615,100900,1121231419,723,722,723,722,2200
|
|
20230615,100800,1119641019,720,721,721,720,4000
|
|
20230615,100700,1116760376,722,721,722,720,10412
|
|
20230615,100600,1109261323,721,722,722,720,5606
|
|
20230615,100500,1105222294,724,724,724,724,1101
|
|
20230615,100400,1104425170,722,722,724,722,261
|
|
20230615,100300,1104236726,722,720,722,720,6533
|
|
20230615,100200,1099531366,720,721,721,720,4669
|
|
20230615,100100,1096166531,721,721,721,721,50
|
|
20230615,100000,1096130481,721,721,721,721,200
|
|
20230615,095900,1095986281,721,721,724,721,1765
|
|
20230615,095800,1094713639,724,722,724,721,2255
|
|
20230615,095700,1093087648,721,725,725,721,71
|
|
20230615,095600,1093036437,721,723,723,721,15528
|
|
20230615,095500,1081832454,723,724,726,723,11341
|
|
20230615,095400,1073621466,724,726,726,724,1886
|
|
20230615,095300,1072255539,727,726,727,724,10178
|
|
20230615,095200,1064866410,726,726,726,726,0
|
|
20230615,095100,1064866410,726,726,726,726,600
|
|
20230615,095000,1064430810,724,724,724,724,848
|
|
20230615,094900,1063816858,724,723,724,723,6049
|
|
20230615,094800,1059440757,724,723,724,723,2509
|
|
20230615,094700,1057625250,723,725,725,723,5877
|
|
20230615,094600,1053370289,724,727,727,724,27189
|
|
20230615,094500,1033668956,727,725,727,725,5380
|
|
20230615,094400,1029768352,725,726,726,725,2609
|
|
20230615,094300,1027874726,726,725,726,725,724
|
|
20230615,094200,1027349277,725,725,725,724,12282
|
|
20230615,094100,1018446429,725,726,726,725,10390
|
|
20230615,094000,1010909392,726,729,730,726,81046
|
|
20230615,093900,951934877,728,728,732,728,11967
|
|
20230615,093800,943221119,729,731,733,728,106872
|
|
20230615,093700,865184227,731,733,733,731,15282
|
|
20230615,093600,853997382,733,733,733,733,1187
|
|
20230615,093500,853127311,733,733,734,732,2085
|
|
20230615,093400,851598811,735,735,735,734,1000
|
|
20230615,093300,850864684,735,735,735,735,2001
|
|
20230615,093200,849393949,735,735,735,732,1154
|
|
20230615,093100,848545762,733,733,734,732,11759
|
|
20230615,093000,839929953,733,733,734,733,962
|
|
20230615,092900,839224569,732,733,733,732,13956
|
|
20230615,092800,829005028,733,734,734,733,3400
|
|
20230615,092700,826512705,734,734,734,733,5243
|
|
20230615,092600,822666486,734,734,734,732,5026
|
|
20230615,092500,818986242,734,734,734,732,2645
|
|
20230615,092400,817049232,734,733,734,732,3420
|
|
20230615,092300,814542292,732,732,733,732,16627
|
|
20230615,092200,802358327,732,732,733,731,1036
|
|
20230615,092100,801599857,732,732,733,731,6365
|
|
20230615,092000,796941881,732,733,733,731,14725
|
|
20230615,091900,786172178,731,732,732,731,17675
|
|
20230615,091800,773235669,733,732,733,732,597
|
|
20230615,091700,772798485,733,731,733,731,20513
|
|
20230615,091600,757787816,731,734,734,730,58998
|
|
20230615,091500,714669728,734,738,738,733,44173
|
|
20230615,091400,682227025,739,736,739,735,11102
|
|
20230615,091300,674049871,739,739,739,736,1634
|
|
20230615,091200,672842387,739,741,743,735,22241
|
|
20230615,091100,656455919,741,737,741,735,34003
|
|
20230615,091000,631371652,738,733,739,733,14818
|
|
20230615,090900,620480702,734,740,740,734,68391
|
|
20230615,090800,570224326,741,740,741,730,82017
|
|
20230615,090700,510046334,743,745,747,735,63281
|
|
20230615,090600,463257404,745,743,745,742,25539
|
|
20230615,090500,444290827,743,744,746,742,23753
|
|
20230615,090400,426627352,744,754,755,739,73214
|
|
20230615,090300,372004261,754,769,770,752,139065
|
|
20230615,090200,265967658,769,761,769,754,197028
|
|
20230615,090100,115813742,767,740,767,739,102819
|
|
20230615,090000,38441165,739,734,740,734,52290
|