675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201200,2357469939,759,759,759,759,38180
|
|
20230616,201100,2357469939,759,759,759,759,0
|
|
20230616,201000,2357469939,759,759,759,759,0
|
|
20230616,200900,2357469939,759,759,759,759,0
|
|
20230616,200800,2357469939,759,759,759,759,0
|
|
20230616,200700,2357469939,759,759,759,759,0
|
|
20230616,200600,2357469939,759,759,759,759,0
|
|
20230616,200500,2357469939,759,759,759,759,0
|
|
20230616,200400,2357469939,759,759,759,759,0
|
|
20230616,200300,2357469939,759,759,759,759,0
|
|
20230616,200200,2357469939,759,759,759,759,0
|
|
20230616,200100,2357469939,759,759,759,759,0
|
|
20230616,200000,2357469939,759,759,759,759,0
|
|
20230616,195900,2357469939,759,759,759,759,0
|
|
20230616,195800,2357469939,759,759,759,759,0
|
|
20230616,195700,2357469939,759,759,759,759,0
|
|
20230616,195600,2357469939,759,759,759,759,0
|
|
20230616,195500,2357469939,759,759,759,759,0
|
|
20230616,195400,2357469939,759,759,759,759,0
|
|
20230616,195300,2357469939,759,759,759,759,0
|
|
20230616,195200,2357469939,759,759,759,759,0
|
|
20230616,195100,2357469939,759,759,759,759,0
|
|
20230616,195000,2357469939,759,759,759,759,0
|
|
20230616,194900,2357469939,759,759,759,759,0
|
|
20230616,194800,2357469939,759,759,759,759,0
|
|
20230616,194700,2357469939,759,759,759,759,0
|
|
20230616,194600,2357469939,759,759,759,759,0
|
|
20230616,194500,2357469939,759,759,759,759,0
|
|
20230616,194400,2357469939,759,759,759,759,0
|
|
20230616,194300,2357469939,759,759,759,759,0
|
|
20230616,194200,2357469939,759,759,759,759,38180
|
|
20230616,194100,2357469939,759,759,759,759,0
|
|
20230616,194000,2357469939,759,759,759,759,0
|
|
20230616,193900,2357469939,759,759,759,759,0
|
|
20230616,193800,2357469939,759,759,759,759,0
|
|
20230616,193700,2357469939,759,759,759,759,0
|
|
20230616,193600,2357469939,759,759,759,759,0
|
|
20230616,193500,2357469939,759,759,759,759,0
|
|
20230616,193400,2357469939,759,759,759,759,0
|
|
20230616,193300,2357469939,759,759,759,759,0
|
|
20230616,193200,2357469939,759,759,759,759,0
|
|
20230616,193100,2357469939,759,759,759,759,0
|
|
20230616,193000,2357469939,759,759,759,759,0
|
|
20230616,192900,2357469939,759,759,759,759,0
|
|
20230616,192800,2357469939,759,759,759,759,0
|
|
20230616,192700,2357469939,759,759,759,759,0
|
|
20230616,192600,2357469939,759,759,759,759,0
|
|
20230616,192500,2357469939,759,759,759,759,0
|
|
20230616,192400,2357469939,759,759,759,759,0
|
|
20230616,192300,2357469939,759,759,759,759,0
|
|
20230616,192200,2357469939,759,759,759,759,0
|
|
20230616,192100,2357469939,759,759,759,759,0
|
|
20230616,192000,2357469939,759,759,759,759,0
|
|
20230616,191900,2357469939,759,759,759,759,0
|
|
20230616,191800,2357469939,759,759,759,759,0
|
|
20230616,191700,2357469939,759,759,759,759,0
|
|
20230616,191600,2357469939,759,759,759,759,0
|
|
20230616,191500,2357469939,759,759,759,759,0
|
|
20230616,191400,2357469939,759,759,759,759,0
|
|
20230616,191300,2357469939,759,759,759,759,0
|
|
20230616,191200,2357469939,759,759,759,759,38180
|
|
20230616,191100,2357469939,759,759,759,759,0
|
|
20230616,191000,2357469939,759,759,759,759,0
|
|
20230616,190900,2357469939,759,759,759,759,0
|
|
20230616,190800,2357469939,759,759,759,759,0
|
|
20230616,190700,2357469939,759,759,759,759,0
|
|
20230616,190600,2357469939,759,759,759,759,0
|
|
20230616,190500,2357469939,759,759,759,759,0
|
|
20230616,190400,2357469939,759,759,759,759,0
|
|
20230616,190300,2357469939,759,759,759,759,0
|
|
20230616,190200,2357469939,759,759,759,759,0
|
|
20230616,190100,2357469939,759,759,759,759,0
|
|
20230616,190000,2357469939,759,759,759,759,0
|
|
20230616,185900,2357469939,759,759,759,759,0
|
|
20230616,185800,2357469939,759,759,759,759,0
|
|
20230616,185700,2357469939,759,759,759,759,0
|
|
20230616,185600,2357469939,759,759,759,759,0
|
|
20230616,185500,2357469939,759,759,759,759,0
|
|
20230616,185400,2357469939,759,759,759,759,0
|
|
20230616,185300,2357469939,759,759,759,759,0
|
|
20230616,185200,2357469939,759,759,759,759,0
|
|
20230616,185100,2357469939,759,759,759,759,0
|
|
20230616,185000,2357469939,759,759,759,759,0
|
|
20230616,184900,2357469939,759,759,759,759,0
|
|
20230616,184800,2357469939,759,759,759,759,0
|
|
20230616,184700,2357469939,759,759,759,759,0
|
|
20230616,184600,2357469939,759,759,759,759,0
|
|
20230616,184500,2357469939,759,759,759,759,0
|
|
20230616,184400,2357469939,759,759,759,759,0
|
|
20230616,184300,2357469939,759,759,759,759,0
|
|
20230616,184200,2357469939,759,759,759,759,38180
|
|
20230616,184100,2357469939,759,759,759,759,0
|
|
20230616,184000,2357469939,759,759,759,759,0
|
|
20230616,183900,2357469939,759,759,759,759,0
|
|
20230616,183800,2357469939,759,759,759,759,0
|
|
20230616,183700,2357469939,759,759,759,759,0
|
|
20230616,183600,2357469939,759,759,759,759,0
|
|
20230616,183500,2357469939,759,759,759,759,0
|
|
20230616,183400,2357469939,759,759,759,759,0
|
|
20230616,183300,2357469939,759,759,759,759,0
|
|
20230616,183200,2357469939,759,759,759,759,0
|
|
20230616,183100,2357469939,759,759,759,759,0
|
|
20230616,183000,2357469939,759,759,759,759,0
|
|
20230616,182900,2357469939,759,759,759,759,0
|
|
20230616,182800,2357469939,759,759,759,759,0
|
|
20230616,182700,2357469939,759,759,759,759,0
|
|
20230616,182600,2357469939,759,759,759,759,0
|
|
20230616,182500,2357469939,759,759,759,759,0
|
|
20230616,182400,2357469939,759,759,759,759,0
|
|
20230616,182300,2357469939,759,759,759,759,0
|
|
20230616,182200,2357469939,759,759,759,759,0
|
|
20230616,182100,2357469939,759,759,759,759,0
|
|
20230616,182000,2357469939,759,759,759,759,0
|
|
20230616,181900,2357469939,759,759,759,759,0
|
|
20230616,181800,2357469939,759,759,759,759,0
|
|
20230616,181700,2357469939,759,759,759,759,0
|
|
20230616,181600,2357469939,759,759,759,759,0
|
|
20230616,181500,2357469939,759,759,759,759,0
|
|
20230616,181400,2357469939,759,759,759,759,0
|
|
20230616,181300,2357469939,759,759,759,759,0
|
|
20230616,181200,2357469939,759,759,759,759,38180
|
|
20230616,181100,2357469939,759,759,759,759,0
|
|
20230616,181000,2357469939,759,759,759,759,0
|
|
20230616,180900,2357469939,759,759,759,759,0
|
|
20230616,180800,2357469939,759,759,759,759,0
|
|
20230616,180700,2357469939,759,759,759,759,0
|
|
20230616,180600,2357469939,759,759,759,759,0
|
|
20230616,180500,2357469939,759,759,759,759,0
|
|
20230616,180400,2357469939,759,759,759,759,0
|
|
20230616,180300,2357469939,759,759,759,759,0
|
|
20230616,180200,2357469939,759,759,759,759,0
|
|
20230616,180100,2357469939,759,759,759,759,0
|
|
20230616,180000,2357469939,759,759,759,759,0
|
|
20230616,175900,2357469939,759,759,759,759,0
|
|
20230616,175800,2357469939,759,759,759,759,0
|
|
20230616,175700,2357469939,759,759,759,759,0
|
|
20230616,175600,2357469939,759,759,759,759,0
|
|
20230616,175500,2357469939,759,759,759,759,0
|
|
20230616,175400,2357469939,759,759,759,759,0
|
|
20230616,175300,2357469939,759,759,759,759,0
|
|
20230616,175200,2357469939,759,759,759,759,0
|
|
20230616,175100,2357469939,759,759,759,759,0
|
|
20230616,175000,2357469939,759,759,759,759,0
|
|
20230616,174900,2357469939,759,759,759,759,0
|
|
20230616,174800,2357469939,759,759,759,759,0
|
|
20230616,174700,2357469939,759,759,759,759,0
|
|
20230616,174600,2357469939,759,759,759,759,0
|
|
20230616,174500,2357469939,759,759,759,759,0
|
|
20230616,174400,2357469939,759,759,759,759,0
|
|
20230616,174300,2357469939,759,759,759,759,0
|
|
20230616,174200,2357469939,759,759,759,759,38180
|
|
20230616,174100,2357469939,759,759,759,759,0
|
|
20230616,174000,2357469939,759,759,759,759,0
|
|
20230616,173900,2357469939,759,759,759,759,0
|
|
20230616,173800,2357469939,759,759,759,759,0
|
|
20230616,173700,2357469939,759,759,759,759,0
|
|
20230616,173600,2357469939,759,759,759,759,0
|
|
20230616,173500,2357469939,759,759,759,759,0
|
|
20230616,173400,2357469939,759,759,759,759,0
|
|
20230616,173300,2357469939,759,759,759,759,0
|
|
20230616,173200,2357469939,759,759,759,759,0
|
|
20230616,173100,2357469939,759,759,759,759,0
|
|
20230616,173000,2357469939,759,759,759,759,0
|
|
20230616,172900,2357469939,759,759,759,759,0
|
|
20230616,172800,2357469939,759,759,759,759,0
|
|
20230616,172700,2357469939,759,759,759,759,0
|
|
20230616,172600,2357469939,759,759,759,759,0
|
|
20230616,172500,2357469939,759,759,759,759,0
|
|
20230616,172400,2357469939,759,759,759,759,0
|
|
20230616,172300,2357469939,759,759,759,759,0
|
|
20230616,172200,2357469939,759,759,759,759,0
|
|
20230616,172100,2357469939,759,759,759,759,0
|
|
20230616,172000,2357469939,759,759,759,759,0
|
|
20230616,171900,2357469939,759,759,759,759,0
|
|
20230616,171800,2357469939,759,759,759,759,0
|
|
20230616,171700,2357469939,759,759,759,759,0
|
|
20230616,171600,2357469939,759,759,759,759,0
|
|
20230616,171500,2357469939,759,759,759,759,0
|
|
20230616,171400,2357469939,759,759,759,759,0
|
|
20230616,171300,2357469939,759,759,759,759,0
|
|
20230616,171200,2357469939,759,759,759,759,38180
|
|
20230616,171100,2357469939,759,759,759,759,0
|
|
20230616,171000,2357469939,759,759,759,759,0
|
|
20230616,170900,2357469939,759,759,759,759,0
|
|
20230616,170800,2357469939,759,759,759,759,0
|
|
20230616,170700,2357469939,759,759,759,759,0
|
|
20230616,170600,2357469939,759,759,759,759,0
|
|
20230616,170500,2357469939,759,759,759,759,0
|
|
20230616,170400,2357469939,759,759,759,759,0
|
|
20230616,170300,2357469939,759,759,759,759,0
|
|
20230616,170200,2357469939,759,759,759,759,0
|
|
20230616,170100,2357469939,759,759,759,759,0
|
|
20230616,170000,2357469939,759,759,759,759,0
|
|
20230616,165900,2357469939,759,759,759,759,0
|
|
20230616,165800,2357469939,759,759,759,759,0
|
|
20230616,165700,2357469939,759,759,759,759,0
|
|
20230616,165600,2357469939,759,759,759,759,0
|
|
20230616,165500,2357469939,759,759,759,759,0
|
|
20230616,165400,2357469939,759,759,759,759,0
|
|
20230616,165300,2357469939,759,759,759,759,0
|
|
20230616,165200,2357469939,759,759,759,759,0
|
|
20230616,165100,2357469939,759,759,759,759,0
|
|
20230616,165000,2357469939,759,759,759,759,0
|
|
20230616,164900,2357469939,759,759,759,759,0
|
|
20230616,164800,2357469939,759,759,759,759,0
|
|
20230616,164700,2357469939,759,759,759,759,0
|
|
20230616,164600,2357469939,759,759,759,759,0
|
|
20230616,164500,2357469939,759,759,759,759,0
|
|
20230616,164400,2357469939,759,759,759,759,0
|
|
20230616,164300,2357469939,759,759,759,759,0
|
|
20230616,164200,2357469939,759,759,759,759,38180
|
|
20230616,164100,2357469939,759,759,759,759,0
|
|
20230616,164000,2357469939,759,759,759,759,0
|
|
20230616,163900,2357469939,759,759,759,759,0
|
|
20230616,163800,2357469939,759,759,759,759,0
|
|
20230616,163700,2357469939,759,759,759,759,0
|
|
20230616,163600,2357469939,759,759,759,759,0
|
|
20230616,163500,2357469939,759,759,759,759,0
|
|
20230616,163400,2357469939,759,759,759,759,0
|
|
20230616,163300,2357469939,759,759,759,759,0
|
|
20230616,163200,2357469939,759,759,759,759,0
|
|
20230616,163100,2357469939,759,759,759,759,0
|
|
20230616,163000,2357469939,759,759,759,759,0
|
|
20230616,162900,2357469939,759,759,759,759,0
|
|
20230616,162800,2357469939,759,759,759,759,0
|
|
20230616,162700,2357469939,759,759,759,759,0
|
|
20230616,162600,2357469939,759,759,759,759,0
|
|
20230616,162500,2357469939,759,759,759,759,0
|
|
20230616,162400,2357469939,759,759,759,759,0
|
|
20230616,162300,2357469939,759,759,759,759,0
|
|
20230616,162200,2357469939,759,759,759,759,0
|
|
20230616,162100,2357469939,759,759,759,759,0
|
|
20230616,162000,2357469939,759,759,759,759,0
|
|
20230616,161900,2357469939,759,759,759,759,0
|
|
20230616,161800,2357469939,759,759,759,759,0
|
|
20230616,161700,2357469939,759,759,759,759,0
|
|
20230616,161600,2357469939,759,759,759,759,0
|
|
20230616,161500,2357469939,759,759,759,759,0
|
|
20230616,161400,2357469939,759,759,759,759,0
|
|
20230616,161300,2357469939,759,759,759,759,0
|
|
20230616,161200,2357469939,759,759,759,759,38180
|
|
20230616,161100,2357469939,759,759,759,759,0
|
|
20230616,161000,2357469939,759,759,759,759,0
|
|
20230616,160900,2357469939,759,759,759,759,0
|
|
20230616,160800,2357469939,759,759,759,759,0
|
|
20230616,160700,2357469939,759,759,759,759,0
|
|
20230616,160600,2357469939,759,759,759,759,0
|
|
20230616,160500,2357469939,759,759,759,759,0
|
|
20230616,160400,2357469939,759,759,759,759,0
|
|
20230616,160300,2357469939,759,759,759,759,0
|
|
20230616,160200,2357469939,759,759,759,759,0
|
|
20230616,160100,2357469939,759,759,759,759,0
|
|
20230616,160000,2357469939,759,759,759,759,0
|
|
20230616,155900,2357469939,759,759,759,759,0
|
|
20230616,155800,2357469939,759,759,759,759,0
|
|
20230616,155700,2357469939,759,759,759,759,0
|
|
20230616,155600,2357469939,759,759,759,759,0
|
|
20230616,155500,2357469939,759,759,759,759,0
|
|
20230616,155400,2357469939,759,759,759,759,0
|
|
20230616,155300,2357469939,759,759,759,759,0
|
|
20230616,155200,2357469939,759,759,759,759,0
|
|
20230616,155100,2357469939,759,759,759,759,0
|
|
20230616,155000,2357469939,759,759,759,759,0
|
|
20230616,154900,2357469939,759,759,759,759,0
|
|
20230616,154800,2357469939,759,759,759,759,0
|
|
20230616,154700,2357469939,759,759,759,759,0
|
|
20230616,154600,2357469939,759,759,759,759,0
|
|
20230616,154500,2357469939,759,759,759,759,0
|
|
20230616,154400,2357469939,759,759,759,759,0
|
|
20230616,154300,2357469939,759,759,759,759,0
|
|
20230616,154200,2357469939,759,759,759,759,38180
|
|
20230616,154100,2357469939,759,759,759,759,0
|
|
20230616,154000,2357469939,759,759,759,759,0
|
|
20230616,153900,2357469939,759,759,759,759,0
|
|
20230616,153800,2357469939,759,759,759,759,0
|
|
20230616,153700,2357469939,759,759,759,759,0
|
|
20230616,153600,2357469939,759,759,759,759,0
|
|
20230616,153500,2357469939,759,759,759,759,0
|
|
20230616,153400,2357469939,759,759,759,759,0
|
|
20230616,153300,2357469939,759,759,759,759,0
|
|
20230616,153200,2357469939,759,759,759,759,0
|
|
20230616,153100,2357469939,759,759,759,759,0
|
|
20230616,153000,2357469939,759,759,759,759,38180
|
|
20230616,152900,2328491319,760,760,760,760,0
|
|
20230616,152800,2328491319,760,760,760,760,0
|
|
20230616,152700,2328491319,760,760,760,760,0
|
|
20230616,152600,2328491319,760,760,760,760,0
|
|
20230616,152500,2328491319,760,760,760,760,0
|
|
20230616,152400,2328491319,760,760,760,760,0
|
|
20230616,152300,2328491319,760,760,760,760,0
|
|
20230616,152200,2328491319,760,760,760,760,0
|
|
20230616,152100,2328491319,760,760,760,760,0
|
|
20230616,152000,2328491319,760,760,760,760,0
|
|
20230616,151900,2328491319,760,750,760,750,51998
|
|
20230616,151800,2289071474,751,742,751,742,4252
|
|
20230616,151700,2285900444,749,743,750,743,30105
|
|
20230616,151600,2263349320,742,743,743,739,7450
|
|
20230616,151500,2257836923,743,745,745,743,1120
|
|
20230616,151400,2257004065,745,746,747,744,7059
|
|
20230616,151300,2251743460,747,744,749,744,21870
|
|
20230616,151200,2235378589,743,745,746,743,4009
|
|
20230616,151100,2232394002,745,744,746,743,19692
|
|
20230616,151000,2217739959,743,742,743,741,7790
|
|
20230616,150900,2211956224,741,742,742,741,1284
|
|
20230616,150800,2211004629,742,741,742,741,116
|
|
20230616,150700,2210918650,741,740,741,740,5438
|
|
20230616,150600,2206891511,740,740,740,740,795
|
|
20230616,150500,2206303211,741,741,741,741,0
|
|
20230616,150400,2206303211,741,741,742,741,792
|
|
20230616,150300,2205716338,741,741,741,741,3608
|
|
20230616,150200,2203042810,741,742,742,741,3086
|
|
20230616,150100,2200755998,742,742,742,742,626
|
|
20230616,150000,2200291506,743,744,744,742,10830
|
|
20230616,145900,2192241750,743,742,744,742,8772
|
|
20230616,145800,2185729231,741,737,741,737,12307
|
|
20230616,145700,2176615627,738,737,738,737,2712
|
|
20230616,145600,2174616878,737,737,737,737,0
|
|
20230616,145500,2174616878,737,738,738,737,1469
|
|
20230616,145400,2173534133,738,737,738,737,1838
|
|
20230616,145300,2172179517,738,738,738,738,371
|
|
20230616,145200,2171905719,740,738,740,738,1563
|
|
20230616,145100,2170752221,738,739,739,738,2756
|
|
20230616,145000,2168718030,739,740,740,739,5749
|
|
20230616,144900,2164469469,740,740,740,740,1645
|
|
20230616,144800,2163252169,740,740,740,740,1101
|
|
20230616,144700,2162437429,740,740,740,740,500
|
|
20230616,144600,2162067429,739,739,739,738,304
|
|
20230616,144500,2161842774,739,739,739,739,10
|
|
20230616,144400,2161835384,739,738,739,738,1487
|
|
20230616,144300,2160737291,740,740,740,740,0
|
|
20230616,144200,2160737291,740,740,740,738,3208
|
|
20230616,144100,2158363575,740,739,740,739,3
|
|
20230616,144000,2158361356,737,739,739,737,717
|
|
20230616,143900,2157832923,737,740,740,736,3024
|
|
20230616,143800,2155602771,740,736,740,736,12279
|
|
20230616,143700,2146533397,736,736,738,736,3037
|
|
20230616,143600,2144298097,736,736,736,736,1000
|
|
20230616,143500,2143562097,736,737,737,736,5000
|
|
20230616,143400,2139882084,738,736,738,735,2208
|
|
20230616,143300,2138257282,736,736,738,736,7552
|
|
20230616,143200,2132698906,736,736,736,736,3402
|
|
20230616,143100,2130195034,736,736,736,736,0
|
|
20230616,143000,2130195034,736,736,736,736,7000
|
|
20230616,142900,2125043034,735,736,736,735,1500
|
|
20230616,142800,2123940253,735,735,735,735,3571
|
|
20230616,142700,2121315568,735,735,735,735,169
|
|
20230616,142600,2121191353,736,736,736,735,4234
|
|
20230616,142500,2118076685,736,736,736,736,299
|
|
20230616,142400,2117856621,735,738,738,735,5268
|
|
20230616,142300,2113983199,737,737,737,736,2216
|
|
20230616,142200,2112351005,737,739,739,737,2004
|
|
20230616,142100,2110870683,739,739,739,739,175
|
|
20230616,142000,2110741358,739,739,742,739,378
|
|
20230616,141900,2110461041,739,739,739,739,7
|
|
20230616,141800,2110455868,740,740,740,740,10187
|
|
20230616,141700,2102917488,742,742,742,742,550
|
|
20230616,141600,2102509388,740,742,742,740,2626
|
|
20230616,141500,2100563296,743,743,743,743,1203
|
|
20230616,141400,2099669467,743,741,744,740,3601
|
|
20230616,141300,2097002423,740,739,740,739,8203
|
|
20230616,141200,2090934207,740,739,740,737,5501
|
|
20230616,141100,2086878967,739,736,739,736,526
|
|
20230616,141000,2086490995,737,736,737,735,4239
|
|
20230616,140900,2083371829,738,738,738,736,2091
|
|
20230616,140800,2081830837,739,738,739,735,1178
|
|
20230616,140700,2080960449,735,740,740,735,2584
|
|
20230616,140600,2079055647,741,736,741,736,16320
|
|
20230616,140500,2067005710,736,737,737,733,10948
|
|
20230616,140400,2058970106,735,741,741,735,43816
|
|
20230616,140300,2026636738,744,747,747,742,33189
|
|
20230616,140200,2001955314,744,744,744,744,3027
|
|
20230616,140100,1999703226,744,745,745,744,3490
|
|
20230616,140000,1997104676,745,751,751,745,8080
|
|
20230616,135900,1991081140,745,750,750,745,17500
|
|
20230616,135800,1977988386,749,753,753,749,5457
|
|
20230616,135700,1973887193,752,749,752,749,19069
|
|
20230616,135600,1959567280,748,750,750,748,3913
|
|
20230616,135500,1956637181,750,750,750,749,4455
|
|
20230616,135400,1953298936,749,749,751,749,2208
|
|
20230616,135300,1951645078,749,750,750,749,152
|
|
20230616,135200,1951531089,748,748,748,748,0
|
|
20230616,135100,1951531089,748,749,749,748,876
|
|
20230616,135000,1950875066,748,748,748,748,48
|
|
20230616,134900,1950839162,751,751,751,751,0
|
|
20230616,134800,1950839162,751,749,751,749,6051
|
|
20230616,134700,1946303921,750,746,750,746,43351
|
|
20230616,134600,1913895105,745,745,745,745,30
|
|
20230616,134500,1913872755,745,743,745,743,3862
|
|
20230616,134400,1910999455,744,743,744,743,526
|
|
20230616,134300,1910608611,743,745,745,743,1171
|
|
20230616,134200,1909737418,746,742,746,742,18983
|
|
20230616,134100,1895614937,742,743,743,742,60
|
|
20230616,134000,1895570376,742,742,742,742,1733
|
|
20230616,133900,1894284490,742,742,742,742,2438
|
|
20230616,133800,1892475494,742,741,743,740,7736
|
|
20230616,133700,1886743297,741,742,742,741,609
|
|
20230616,133600,1886291449,742,743,743,742,5947
|
|
20230616,133500,1881875009,743,741,743,741,6740
|
|
20230616,133400,1876880665,742,742,742,742,0
|
|
20230616,133300,1876880665,742,741,742,741,3089
|
|
20230616,133200,1874591401,741,741,741,741,649
|
|
20230616,133100,1874110492,740,742,742,740,5270
|
|
20230616,133000,1870204329,742,741,742,741,3684
|
|
20230616,132900,1867474433,741,743,743,741,5192
|
|
20230616,132800,1863617897,743,743,743,743,3041
|
|
20230616,132700,1861358434,741,740,743,739,19857
|
|
20230616,132600,1846645935,740,740,742,740,4936
|
|
20230616,132500,1842990147,741,744,744,735,106205
|
|
20230616,132400,1764705890,745,745,746,745,1696
|
|
20230616,132300,1763442350,747,740,747,740,5920
|
|
20230616,132200,1759043254,740,750,750,740,86097
|
|
20230616,132100,1695124981,749,753,753,749,3897
|
|
20230616,132000,1692201787,753,754,755,752,1483
|
|
20230616,131900,1691082338,754,753,754,750,11271
|
|
20230616,131800,1682623608,753,753,755,753,108
|
|
20230616,131700,1682542280,755,750,755,750,25040
|
|
20230616,131600,1663702838,750,750,750,750,2
|
|
20230616,131500,1663701338,750,749,750,747,6639
|
|
20230616,131400,1658736393,749,748,749,747,3995
|
|
20230616,131300,1655749284,748,751,754,748,9782
|
|
20230616,131200,1648416883,750,751,752,750,1766
|
|
20230616,131100,1647090127,757,755,757,750,10526
|
|
20230616,131000,1639186189,751,757,757,750,11176
|
|
20230616,130900,1630776720,757,760,760,756,15359
|
|
20230616,130800,1619165311,754,758,760,752,33047
|
|
20230616,130700,1594253697,754,758,762,754,9711
|
|
20230616,130600,1586912322,763,759,763,756,7531
|
|
20230616,130500,1581210987,758,764,764,757,14005
|
|
20230616,130400,1570598324,765,761,765,760,302
|
|
20230616,130300,1570368772,760,762,765,759,4583
|
|
20230616,130200,1566885860,761,766,766,759,5293
|
|
20230616,130100,1562858480,761,766,766,761,653
|
|
20230616,130000,1562360891,766,761,766,760,1146
|
|
20230616,125900,1561489429,766,766,766,759,6325
|
|
20230616,125800,1556660382,765,766,766,765,640
|
|
20230616,125700,1556170280,765,766,766,765,579
|
|
20230616,125600,1555727343,763,764,764,763,406
|
|
20230616,125500,1555417564,766,766,766,766,2
|
|
20230616,125400,1555416032,763,767,767,763,251
|
|
20230616,125300,1555224431,766,767,768,766,4645
|
|
20230616,125200,1551660415,766,760,766,760,16686
|
|
20230616,125100,1538921518,760,764,764,760,4144
|
|
20230616,125000,1535771770,764,760,764,760,4188
|
|
20230616,124900,1532583434,760,763,763,760,12480
|
|
20230616,124800,1523089204,764,765,766,764,798
|
|
20230616,124700,1522478703,765,763,765,763,1843
|
|
20230616,124600,1521070408,763,763,763,761,2328
|
|
20230616,124500,1519295917,763,763,763,763,254
|
|
20230616,124400,1519102115,763,765,765,762,4293
|
|
20230616,124300,1515829596,766,765,766,765,4497
|
|
20230616,124200,1512385147,766,769,770,766,11945
|
|
20230616,124100,1503216888,770,766,770,766,6979
|
|
20230616,124000,1497851082,768,768,769,768,10754
|
|
20230616,123900,1489583656,769,768,769,768,15964
|
|
20230616,123800,1477307446,767,765,768,765,8817
|
|
20230616,123700,1470541465,768,768,768,765,1417
|
|
20230616,123600,1469456755,768,768,768,765,4580
|
|
20230616,123500,1465945370,765,769,769,764,3976
|
|
20230616,123400,1462907381,764,769,769,764,4111
|
|
20230616,123300,1459746522,769,766,769,763,4525
|
|
20230616,123200,1456267678,763,764,766,763,1472
|
|
20230616,123100,1455142370,764,765,765,760,2465
|
|
20230616,123000,1453260460,763,765,765,763,2220
|
|
20230616,122900,1451566064,767,766,767,760,3839
|
|
20230616,122800,1448626407,769,767,770,766,3421
|
|
20230616,122700,1445997950,767,767,770,766,20623
|
|
20230616,122600,1430156418,766,765,766,756,11573
|
|
20230616,122500,1421348734,765,764,765,764,10022
|
|
20230616,122400,1413685914,758,762,765,757,44161
|
|
20230616,122300,1380121367,764,764,765,762,3916
|
|
20230616,122200,1377127231,761,761,764,760,14485
|
|
20230616,122100,1366083450,761,764,764,760,35699
|
|
20230616,122000,1338904857,765,768,768,764,4794
|
|
20230616,121900,1335237578,769,767,775,767,56238
|
|
20230616,121800,1291814681,768,767,771,759,32960
|
|
20230616,121700,1266535303,765,758,767,757,28406
|
|
20230616,121600,1244996188,758,766,766,758,19924
|
|
20230616,121500,1229801374,766,769,770,766,14121
|
|
20230616,121400,1218962520,767,770,770,767,14081
|
|
20230616,121300,1208135677,770,767,770,767,19540
|
|
20230616,121200,1193122868,767,766,768,765,17085
|
|
20230616,121100,1180020811,766,770,770,766,42068
|
|
20230616,121000,1147636036,770,763,770,763,144087
|
|
20230616,120900,1036976210,762,760,763,758,13936
|
|
20230616,120800,1026363869,760,761,765,759,25638
|
|
20230616,120700,1006781681,760,760,762,760,44956
|
|
20230616,120600,972608260,760,755,760,755,30944
|
|
20230616,120500,949127019,753,756,756,753,6125
|
|
20230616,120400,944510555,755,756,756,755,349
|
|
20230616,120300,944246992,756,756,756,756,442
|
|
20230616,120200,943912840,756,756,756,756,1319
|
|
20230616,120100,942915676,757,757,758,756,5136
|
|
20230616,120000,939028719,756,756,756,756,137
|
|
20230616,115900,938925147,755,756,756,754,1006
|
|
20230616,115800,938165806,755,752,755,751,15838
|
|
20230616,115700,926222544,752,752,752,752,3271
|
|
20230616,115600,923762752,753,756,757,753,13686
|
|
20230616,115500,913424867,755,754,757,754,5339
|
|
20230616,115400,909388628,753,752,756,751,15575
|
|
20230616,115300,897647789,752,752,753,752,1939
|
|
20230616,115200,896188661,752,753,753,752,1516
|
|
20230616,115100,895048430,753,753,753,753,899
|
|
20230616,115000,894371483,754,754,754,753,1196
|
|
20230616,114900,893470749,754,754,756,752,143
|
|
20230616,114800,893362911,754,754,754,754,440
|
|
20230616,114700,893031151,752,755,757,752,6063
|
|
20230616,114600,888451428,755,754,755,754,1460
|
|
20230616,114500,887350194,754,752,755,752,2576
|
|
20230616,114400,885411447,755,754,755,752,11350
|
|
20230616,114300,876851707,754,755,757,753,26242
|
|
20230616,114200,857030171,749,752,755,749,41441
|
|
20230616,114100,825776764,752,748,752,748,49123
|
|
20230616,114000,788860155,751,750,752,750,20989
|
|
20230616,113900,773107528,749,745,749,745,29689
|
|
20230616,113800,750903971,745,747,747,745,517
|
|
20230616,113700,750518289,746,746,746,746,0
|
|
20230616,113600,750518289,746,743,747,743,2590
|
|
20230616,113500,748585573,746,748,748,746,165
|
|
20230616,113400,748462349,745,744,748,742,15607
|
|
20230616,113300,736816429,743,741,743,740,3112
|
|
20230616,113200,734509439,741,741,741,741,260
|
|
20230616,113100,734316779,737,737,737,737,0
|
|
20230616,113000,734316779,737,739,741,737,2671
|
|
20230616,112900,732345195,738,743,744,738,3132
|
|
20230616,112800,730024494,743,743,743,743,2064
|
|
20230616,112700,728490942,744,743,744,743,501
|
|
20230616,112600,728118266,745,745,745,745,30
|
|
20230616,112500,728095916,745,745,745,743,5676
|
|
20230616,112400,723874094,745,745,745,745,37
|
|
20230616,112300,723846529,745,744,747,744,1833
|
|
20230616,112200,722478878,743,744,745,743,2556
|
|
20230616,112100,720577361,743,742,749,742,13812
|
|
20230616,112000,710284875,743,742,745,742,1353
|
|
20230616,111900,709279224,742,741,742,741,1021
|
|
20230616,111800,708522480,739,743,746,739,9096
|
|
20230616,111700,701770300,743,747,747,743,7214
|
|
20230616,111600,696394558,749,746,750,746,2304
|
|
20230616,111500,694673082,748,752,752,748,17705
|
|
20230616,111400,681393935,752,747,752,747,17247
|
|
20230616,111300,668446841,747,750,752,743,44497
|
|
20230616,111200,635084554,750,747,751,747,57612
|
|
20230616,111100,591918636,747,747,748,746,5177
|
|
20230616,111000,588050917,747,746,748,743,7874
|
|
20230616,110900,582173910,746,743,746,743,3991
|
|
20230616,110800,579201390,745,745,745,742,14097
|
|
20230616,110700,568724329,745,743,745,742,8226
|
|
20230616,110600,562612442,743,742,747,741,55298
|
|
20230616,110500,521484388,742,736,742,736,46386
|
|
20230616,110400,487127377,735,735,735,735,20
|
|
20230616,110300,487112677,736,736,736,736,11
|
|
20230616,110200,487104581,736,736,736,736,1
|
|
20230616,110100,487103845,730,734,734,730,20416
|
|
20230616,110000,472189063,734,735,735,734,573
|
|
20230616,105900,471768251,735,734,735,734,1555
|
|
20230616,105800,470625381,739,735,739,734,3080
|
|
20230616,105700,468362849,734,737,740,732,44054
|
|
20230616,105600,435829823,737,735,737,734,5384
|
|
20230616,105500,431870671,735,735,735,735,763
|
|
20230616,105400,431309866,735,733,735,733,20895
|
|
20230616,105300,415961997,733,733,733,733,1
|
|
20230616,105200,415961264,733,733,733,733,0
|
|
20230616,105100,415961264,733,733,733,733,0
|
|
20230616,105000,415961264,733,730,733,729,3529
|
|
20230616,104900,413388487,731,733,733,731,2030
|
|
20230616,104800,411902566,734,729,734,729,28333
|
|
20230616,104700,391166432,729,729,729,729,1125
|
|
20230616,104600,390346307,727,727,727,727,59
|
|
20230616,104500,390303414,727,727,727,727,11
|
|
20230616,104400,390295417,727,727,727,727,239
|
|
20230616,104300,390121664,729,729,729,729,3371
|
|
20230616,104200,387664205,728,728,728,728,1241
|
|
20230616,104100,386760757,728,726,729,726,6258
|
|
20230616,104000,382204815,727,726,727,726,3000
|
|
20230616,103900,380024815,726,726,726,726,3313
|
|
20230616,103800,377619577,726,725,726,725,473
|
|
20230616,103700,377276285,725,725,725,725,2933
|
|
20230616,103600,375149860,725,725,725,725,130
|
|
20230616,103500,375055610,728,728,728,728,5000
|
|
20230616,103400,371415610,728,728,728,728,1830
|
|
20230616,103300,370083370,729,729,729,729,1
|
|
20230616,103200,370082641,723,726,726,723,5287
|
|
20230616,103100,366246757,728,728,731,728,7457
|
|
20230616,103000,360809067,728,728,730,728,1667
|
|
20230616,102900,359592879,729,728,729,728,106
|
|
20230616,102800,359515635,727,730,730,726,1356
|
|
20230616,102700,358530579,731,731,731,731,409
|
|
20230616,102600,358231600,731,729,731,729,20947
|
|
20230616,102500,342939534,730,727,730,727,32527
|
|
20230616,102400,319260245,720,726,728,720,5964
|
|
20230616,102300,314921369,726,726,726,725,449
|
|
20230616,102200,314595607,725,728,728,725,9462
|
|
20230616,102100,307722201,728,725,728,724,10572
|
|
20230616,102000,300053494,724,719,724,719,75124
|
|
20230616,101900,245937913,718,718,718,718,5872
|
|
20230616,101800,241721817,717,717,717,717,321
|
|
20230616,101700,241491660,716,716,716,716,1919
|
|
20230616,101600,240117656,715,715,715,715,2306
|
|
20230616,101500,238468866,717,715,717,714,1673
|
|
20230616,101400,237274241,717,717,717,717,937
|
|
20230616,101300,236602412,718,718,718,718,0
|
|
20230616,101200,236602412,718,718,718,718,397
|
|
20230616,101100,236317366,718,718,718,718,0
|
|
20230616,101000,236317366,718,718,718,718,0
|
|
20230616,100900,236317366,718,718,718,718,53
|
|
20230616,100800,236279312,718,718,718,718,103
|
|
20230616,100700,236205358,718,718,718,718,0
|
|
20230616,100600,236205358,718,718,718,718,1673
|
|
20230616,100500,235004144,718,718,718,718,50
|
|
20230616,100400,234968244,719,719,719,719,1
|
|
20230616,100300,234967525,716,718,719,716,1882
|
|
20230616,100200,233615892,718,716,718,713,5788
|
|
20230616,100100,229480817,716,712,716,712,103
|
|
20230616,100000,229407469,716,713,716,712,2817
|
|
20230616,095900,227401401,718,712,720,712,21854
|
|
20230616,095800,211710957,712,715,715,712,3125
|
|
20230616,095700,209485527,715,715,715,715,1
|
|
20230616,095600,209484812,715,715,715,715,0
|
|
20230616,095500,209484812,715,714,715,714,213
|
|
20230616,095400,209332555,715,714,715,714,852
|
|
20230616,095300,208723746,714,713,714,713,302
|
|
20230616,095200,208508190,713,712,713,712,531
|
|
20230616,095100,208130090,712,712,712,712,2
|
|
20230616,095000,208128666,713,713,713,713,1
|
|
20230616,094900,208127953,714,712,714,711,7964
|
|
20230616,094800,202464719,712,712,712,712,243
|
|
20230616,094700,202291703,711,711,711,711,0
|
|
20230616,094600,202291703,711,712,712,711,201
|
|
20230616,094500,202148791,714,714,714,714,4
|
|
20230616,094400,202145935,714,714,714,714,30
|
|
20230616,094300,202124515,714,714,714,714,203
|
|
20230616,094200,201979573,714,714,714,714,2
|
|
20230616,094100,201978145,714,714,714,714,0
|
|
20230616,094000,201978145,714,714,716,714,501
|
|
20230616,093900,201620429,716,717,717,716,22
|
|
20230616,093800,201604675,717,712,718,712,20102
|
|
20230616,093700,187199052,712,709,712,709,34
|
|
20230616,093600,187174934,709,709,709,709,2
|
|
20230616,093500,187173516,711,711,711,711,200
|
|
20230616,093400,187031316,712,713,713,712,1461
|
|
20230616,093300,185991043,715,715,715,713,519
|
|
20230616,093200,185620000,716,716,716,716,10
|
|
20230616,093100,185612840,716,714,716,713,612
|
|
20230616,093000,185176448,714,715,715,714,634
|
|
20230616,092900,184723472,715,719,719,715,8341
|
|
20230616,092800,178751230,719,719,719,719,3122
|
|
20230616,092700,176506512,717,715,717,715,2004
|
|
20230616,092600,175070649,716,715,716,711,17227
|
|
20230616,092500,162803730,718,712,718,712,499
|
|
20230616,092400,162447848,712,715,715,712,2785
|
|
20230616,092300,160462673,716,717,719,716,6228
|
|
20230616,092200,156003272,719,720,720,719,900
|
|
20230616,092100,155356072,720,715,720,715,12471
|
|
20230616,092000,146424548,715,715,715,715,18
|
|
20230616,091900,146411678,715,708,715,708,26171
|
|
20230616,091800,127831778,708,704,708,704,2482
|
|
20230616,091700,126080238,703,701,703,701,10636
|
|
20230616,091600,118605380,699,701,701,698,10238
|
|
20230616,091500,111455198,703,698,703,698,1501
|
|
20230616,091400,110407495,698,700,703,698,19449
|
|
20230616,091300,96828683,703,700,703,697,3753
|
|
20230616,091200,94205734,700,697,700,697,7508
|
|
20230616,091100,88967609,697,698,698,695,33093
|
|
20230616,091000,65904873,698,709,709,698,40123
|
|
20230616,090900,37823844,709,705,709,705,402
|
|
20230616,090800,37540026,705,703,705,700,5630
|
|
20230616,090700,33577267,702,704,704,699,8555
|
|
20230616,090600,27584122,704,703,704,701,7094
|
|
20230616,090500,22600765,704,704,710,704,2188
|
|
20230616,090400,21059750,705,707,707,705,1688
|
|
20230616,090300,19869428,707,712,712,707,3735
|
|
20230616,090200,17227435,708,708,708,708,192
|
|
20230616,090100,17091499,707,708,708,707,6000
|
|
20230616,090000,12849099,710,709,710,708,18114
|