626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192300,2169973627,742,742,742,742,52853
|
|
20230619,192200,2169973627,742,742,742,742,0
|
|
20230619,192100,2169973627,742,742,742,742,0
|
|
20230619,192000,2169973627,742,742,742,742,0
|
|
20230619,191900,2169973627,742,742,742,742,0
|
|
20230619,191800,2169973627,742,742,742,742,0
|
|
20230619,191700,2169973627,742,742,742,742,0
|
|
20230619,191600,2169973627,742,742,742,742,0
|
|
20230619,191500,2169973627,742,742,742,742,0
|
|
20230619,191400,2169973627,742,742,742,742,0
|
|
20230619,191300,2169973627,742,742,742,742,0
|
|
20230619,191200,2169973627,742,742,742,742,0
|
|
20230619,191100,2169973627,742,742,742,742,0
|
|
20230619,191000,2169973627,742,742,742,742,0
|
|
20230619,190900,2169973627,742,742,742,742,0
|
|
20230619,190800,2169973627,742,742,742,742,0
|
|
20230619,190700,2169973627,742,742,742,742,0
|
|
20230619,190600,2169973627,742,742,742,742,0
|
|
20230619,190500,2169973627,742,742,742,742,0
|
|
20230619,190400,2169973627,742,742,742,742,0
|
|
20230619,190300,2169973627,742,742,742,742,0
|
|
20230619,190200,2169973627,742,742,742,742,0
|
|
20230619,190100,2169973627,742,742,742,742,0
|
|
20230619,190000,2169973627,742,742,742,742,0
|
|
20230619,185900,2169973627,742,742,742,742,0
|
|
20230619,185800,2169973627,742,742,742,742,0
|
|
20230619,185700,2169973627,742,742,742,742,0
|
|
20230619,185600,2169973627,742,742,742,742,0
|
|
20230619,185500,2169973627,742,742,742,742,0
|
|
20230619,185400,2169973627,742,742,742,742,0
|
|
20230619,185300,2169973627,742,742,742,742,52853
|
|
20230619,185200,2169973627,742,742,742,742,0
|
|
20230619,185100,2169973627,742,742,742,742,0
|
|
20230619,185000,2169973627,742,742,742,742,0
|
|
20230619,184900,2169973627,742,742,742,742,0
|
|
20230619,184800,2169973627,742,742,742,742,0
|
|
20230619,184700,2169973627,742,742,742,742,0
|
|
20230619,184600,2169973627,742,742,742,742,0
|
|
20230619,184500,2169973627,742,742,742,742,0
|
|
20230619,184400,2169973627,742,742,742,742,0
|
|
20230619,184300,2169973627,742,742,742,742,0
|
|
20230619,184200,2169973627,742,742,742,742,0
|
|
20230619,184100,2169973627,742,742,742,742,0
|
|
20230619,184000,2169973627,742,742,742,742,0
|
|
20230619,183900,2169973627,742,742,742,742,0
|
|
20230619,183800,2169973627,742,742,742,742,0
|
|
20230619,183700,2169973627,742,742,742,742,0
|
|
20230619,183600,2169973627,742,742,742,742,0
|
|
20230619,183500,2169973627,742,742,742,742,0
|
|
20230619,183400,2169973627,742,742,742,742,0
|
|
20230619,183300,2169973627,742,742,742,742,0
|
|
20230619,183200,2169973627,742,742,742,742,0
|
|
20230619,183100,2169973627,742,742,742,742,0
|
|
20230619,183000,2169973627,742,742,742,742,0
|
|
20230619,182900,2169973627,742,742,742,742,0
|
|
20230619,182800,2169973627,742,742,742,742,0
|
|
20230619,182700,2169973627,742,742,742,742,0
|
|
20230619,182600,2169973627,742,742,742,742,0
|
|
20230619,182500,2169973627,742,742,742,742,0
|
|
20230619,182400,2169973627,742,742,742,742,0
|
|
20230619,182300,2169973627,742,742,742,742,52853
|
|
20230619,182200,2169973627,742,742,742,742,0
|
|
20230619,182100,2169973627,742,742,742,742,0
|
|
20230619,182000,2169973627,742,742,742,742,0
|
|
20230619,181900,2169973627,742,742,742,742,0
|
|
20230619,181800,2169973627,742,742,742,742,0
|
|
20230619,181700,2169973627,742,742,742,742,0
|
|
20230619,181600,2169973627,742,742,742,742,0
|
|
20230619,181500,2169973627,742,742,742,742,0
|
|
20230619,181400,2169973627,742,742,742,742,0
|
|
20230619,181300,2169973627,742,742,742,742,0
|
|
20230619,181200,2169973627,742,742,742,742,0
|
|
20230619,181100,2169973627,742,742,742,742,0
|
|
20230619,181000,2169973627,742,742,742,742,0
|
|
20230619,180900,2169973627,742,742,742,742,0
|
|
20230619,180800,2169973627,742,742,742,742,0
|
|
20230619,180700,2169973627,742,742,742,742,0
|
|
20230619,180600,2169973627,742,742,742,742,0
|
|
20230619,180500,2169973627,742,742,742,742,0
|
|
20230619,180400,2169973627,742,742,742,742,0
|
|
20230619,180300,2169973627,742,742,742,742,0
|
|
20230619,180200,2169973627,742,742,742,742,0
|
|
20230619,180100,2169973627,742,742,742,742,0
|
|
20230619,180000,2169973627,742,742,742,742,0
|
|
20230619,175900,2169973627,742,742,742,742,0
|
|
20230619,175800,2169973627,742,742,742,742,0
|
|
20230619,175700,2169973627,742,742,742,742,0
|
|
20230619,175600,2169973627,742,742,742,742,0
|
|
20230619,175500,2169973627,742,742,742,742,0
|
|
20230619,175400,2169973627,742,742,742,742,0
|
|
20230619,175300,2169973627,742,742,742,742,52853
|
|
20230619,175200,2169973627,742,742,742,742,0
|
|
20230619,175100,2169973627,742,742,742,742,0
|
|
20230619,175000,2169973627,742,742,742,742,0
|
|
20230619,174900,2169973627,742,742,742,742,0
|
|
20230619,174800,2169973627,742,742,742,742,0
|
|
20230619,174700,2169973627,742,742,742,742,0
|
|
20230619,174600,2169973627,742,742,742,742,0
|
|
20230619,174500,2169973627,742,742,742,742,0
|
|
20230619,174400,2169973627,742,742,742,742,0
|
|
20230619,174300,2169973627,742,742,742,742,0
|
|
20230619,174200,2169973627,742,742,742,742,0
|
|
20230619,174100,2169973627,742,742,742,742,0
|
|
20230619,174000,2169973627,742,742,742,742,0
|
|
20230619,173900,2169973627,742,742,742,742,0
|
|
20230619,173800,2169973627,742,742,742,742,0
|
|
20230619,173700,2169973627,742,742,742,742,0
|
|
20230619,173600,2169973627,742,742,742,742,0
|
|
20230619,173500,2169973627,742,742,742,742,0
|
|
20230619,173400,2169973627,742,742,742,742,0
|
|
20230619,173300,2169973627,742,742,742,742,0
|
|
20230619,173200,2169973627,742,742,742,742,0
|
|
20230619,173100,2169973627,742,742,742,742,0
|
|
20230619,173000,2169973627,742,742,742,742,0
|
|
20230619,172900,2169973627,742,742,742,742,0
|
|
20230619,172800,2169973627,742,742,742,742,0
|
|
20230619,172700,2169973627,742,742,742,742,0
|
|
20230619,172600,2169973627,742,742,742,742,0
|
|
20230619,172500,2169973627,742,742,742,742,0
|
|
20230619,172400,2169973627,742,742,742,742,0
|
|
20230619,172300,2169973627,742,742,742,742,52853
|
|
20230619,172200,2169973627,742,742,742,742,0
|
|
20230619,172100,2169973627,742,742,742,742,0
|
|
20230619,172000,2169973627,742,742,742,742,0
|
|
20230619,171900,2169973627,742,742,742,742,0
|
|
20230619,171800,2169973627,742,742,742,742,0
|
|
20230619,171700,2169973627,742,742,742,742,0
|
|
20230619,171600,2169973627,742,742,742,742,0
|
|
20230619,171500,2169973627,742,742,742,742,0
|
|
20230619,171400,2169973627,742,742,742,742,0
|
|
20230619,171300,2169973627,742,742,742,742,0
|
|
20230619,171200,2169973627,742,742,742,742,0
|
|
20230619,171100,2169973627,742,742,742,742,0
|
|
20230619,171000,2169973627,742,742,742,742,0
|
|
20230619,170900,2169973627,742,742,742,742,0
|
|
20230619,170800,2169973627,742,742,742,742,0
|
|
20230619,170700,2169973627,742,742,742,742,0
|
|
20230619,170600,2169973627,742,742,742,742,0
|
|
20230619,170500,2169973627,742,742,742,742,0
|
|
20230619,170400,2169973627,742,742,742,742,0
|
|
20230619,170300,2169973627,742,742,742,742,0
|
|
20230619,170200,2169973627,742,742,742,742,0
|
|
20230619,170100,2169973627,742,742,742,742,0
|
|
20230619,170000,2169973627,742,742,742,742,0
|
|
20230619,165900,2169973627,742,742,742,742,0
|
|
20230619,165800,2169973627,742,742,742,742,0
|
|
20230619,165700,2169973627,742,742,742,742,0
|
|
20230619,165600,2169973627,742,742,742,742,0
|
|
20230619,165500,2169973627,742,742,742,742,0
|
|
20230619,165400,2169973627,742,742,742,742,0
|
|
20230619,165300,2169973627,742,742,742,742,52853
|
|
20230619,165200,2169973627,742,742,742,742,0
|
|
20230619,165100,2169973627,742,742,742,742,0
|
|
20230619,165000,2169973627,742,742,742,742,0
|
|
20230619,164900,2169973627,742,742,742,742,0
|
|
20230619,164800,2169973627,742,742,742,742,0
|
|
20230619,164700,2169973627,742,742,742,742,0
|
|
20230619,164600,2169973627,742,742,742,742,0
|
|
20230619,164500,2169973627,742,742,742,742,0
|
|
20230619,164400,2169973627,742,742,742,742,0
|
|
20230619,164300,2169973627,742,742,742,742,0
|
|
20230619,164200,2169973627,742,742,742,742,0
|
|
20230619,164100,2169973627,742,742,742,742,0
|
|
20230619,164000,2169973627,742,742,742,742,0
|
|
20230619,163900,2169973627,742,742,742,742,0
|
|
20230619,163800,2169973627,742,742,742,742,0
|
|
20230619,163700,2169973627,742,742,742,742,0
|
|
20230619,163600,2169973627,742,742,742,742,0
|
|
20230619,163500,2169973627,742,742,742,742,0
|
|
20230619,163400,2169973627,742,742,742,742,0
|
|
20230619,163300,2169973627,742,742,742,742,0
|
|
20230619,163200,2169973627,742,742,742,742,0
|
|
20230619,163100,2169973627,742,742,742,742,0
|
|
20230619,163000,2169973627,742,742,742,742,0
|
|
20230619,162900,2169973627,742,742,742,742,0
|
|
20230619,162800,2169973627,742,742,742,742,0
|
|
20230619,162700,2169973627,742,742,742,742,0
|
|
20230619,162600,2169973627,742,742,742,742,0
|
|
20230619,162500,2169973627,742,742,742,742,0
|
|
20230619,162400,2169973627,742,742,742,742,0
|
|
20230619,162300,2169973627,742,742,742,742,52853
|
|
20230619,162200,2169973627,742,742,742,742,0
|
|
20230619,162100,2169973627,742,742,742,742,0
|
|
20230619,162000,2169973627,742,742,742,742,0
|
|
20230619,161900,2169973627,742,742,742,742,0
|
|
20230619,161800,2169973627,742,742,742,742,0
|
|
20230619,161700,2169973627,742,742,742,742,0
|
|
20230619,161600,2169973627,742,742,742,742,0
|
|
20230619,161500,2169973627,742,742,742,742,0
|
|
20230619,161400,2169973627,742,742,742,742,0
|
|
20230619,161300,2169973627,742,742,742,742,0
|
|
20230619,161200,2169973627,742,742,742,742,0
|
|
20230619,161100,2169973627,742,742,742,742,0
|
|
20230619,161000,2169973627,742,742,742,742,0
|
|
20230619,160900,2169973627,742,742,742,742,0
|
|
20230619,160800,2169973627,742,742,742,742,0
|
|
20230619,160700,2169973627,742,742,742,742,0
|
|
20230619,160600,2169973627,742,742,742,742,0
|
|
20230619,160500,2169973627,742,742,742,742,0
|
|
20230619,160400,2169973627,742,742,742,742,0
|
|
20230619,160300,2169973627,742,742,742,742,0
|
|
20230619,160200,2169973627,742,742,742,742,0
|
|
20230619,160100,2169973627,742,742,742,742,0
|
|
20230619,160000,2169973627,742,742,742,742,0
|
|
20230619,155900,2169973627,742,742,742,742,0
|
|
20230619,155800,2169973627,742,742,742,742,0
|
|
20230619,155700,2169973627,742,742,742,742,0
|
|
20230619,155600,2169973627,742,742,742,742,0
|
|
20230619,155500,2169973627,742,742,742,742,0
|
|
20230619,155400,2169973627,742,742,742,742,0
|
|
20230619,155300,2169973627,742,742,742,742,52853
|
|
20230619,155200,2169973627,742,742,742,742,0
|
|
20230619,155100,2169973627,742,742,742,742,0
|
|
20230619,155000,2169973627,742,742,742,742,0
|
|
20230619,154900,2169973627,742,742,742,742,0
|
|
20230619,154800,2169973627,742,742,742,742,0
|
|
20230619,154700,2169973627,742,742,742,742,0
|
|
20230619,154600,2169973627,742,742,742,742,0
|
|
20230619,154500,2169973627,742,742,742,742,0
|
|
20230619,154400,2169973627,742,742,742,742,0
|
|
20230619,154300,2169973627,742,742,742,742,0
|
|
20230619,154200,2169973627,742,742,742,742,0
|
|
20230619,154100,2169973627,742,742,742,742,0
|
|
20230619,154000,2169973627,742,742,742,742,0
|
|
20230619,153900,2169973627,742,742,742,742,0
|
|
20230619,153800,2169973627,742,742,742,742,0
|
|
20230619,153700,2169973627,742,742,742,742,0
|
|
20230619,153600,2169973627,742,742,742,742,0
|
|
20230619,153500,2169973627,742,742,742,742,0
|
|
20230619,153400,2169973627,742,742,742,742,0
|
|
20230619,153300,2169973627,742,742,742,742,0
|
|
20230619,153200,2169973627,742,742,742,742,0
|
|
20230619,153100,2169973627,742,742,742,742,0
|
|
20230619,153000,2169973627,742,742,742,742,52853
|
|
20230619,152900,2130756701,742,742,742,742,0
|
|
20230619,152800,2130756701,742,742,742,742,0
|
|
20230619,152700,2130756701,742,742,742,742,0
|
|
20230619,152600,2130756701,742,742,742,742,0
|
|
20230619,152500,2130756701,742,742,742,742,0
|
|
20230619,152400,2130756701,742,742,742,742,0
|
|
20230619,152300,2130756701,742,742,742,742,0
|
|
20230619,152200,2130756701,742,742,742,742,0
|
|
20230619,152100,2130756701,742,742,742,742,0
|
|
20230619,152000,2130756701,742,742,742,742,0
|
|
20230619,151900,2130756701,742,738,742,737,15348
|
|
20230619,151800,2119428772,738,741,741,737,11344
|
|
20230619,151700,2111056334,741,742,742,740,2273
|
|
20230619,151600,2109373795,742,741,742,738,59860
|
|
20230619,151500,2065061111,742,742,743,742,8985
|
|
20230619,151400,2058394208,743,743,744,743,1097
|
|
20230619,151300,2057579136,744,744,744,742,3592
|
|
20230619,151200,2054911085,745,744,745,744,956
|
|
20230619,151100,2054199320,745,743,746,742,10920
|
|
20230619,151000,2046086713,744,745,747,744,5683
|
|
20230619,150900,2041857998,748,749,749,748,8
|
|
20230619,150800,2041852013,745,745,745,745,4455
|
|
20230619,150700,2038533038,745,745,745,745,7428
|
|
20230619,150600,2032999178,745,744,745,743,2610
|
|
20230619,150500,2031059728,745,745,745,745,5
|
|
20230619,150400,2031056003,745,745,745,745,0
|
|
20230619,150300,2031056003,745,745,745,745,108
|
|
20230619,150200,2030975543,745,742,745,741,6659
|
|
20230619,150100,2026034776,742,744,745,742,44250
|
|
20230619,150000,1993173500,744,748,750,744,58397
|
|
20230619,145900,1949600528,749,749,749,749,2345
|
|
20230619,145800,1947844123,748,748,748,748,0
|
|
20230619,145700,1947844123,748,748,748,748,3985
|
|
20230619,145600,1944863343,748,748,748,748,262
|
|
20230619,145500,1944667367,748,749,749,748,7162
|
|
20230619,145400,1939309651,752,752,752,752,7
|
|
20230619,145300,1939304387,752,752,752,752,0
|
|
20230619,145200,1939304387,752,752,752,752,0
|
|
20230619,145100,1939304387,752,752,752,752,0
|
|
20230619,145000,1939304387,752,752,752,752,1000
|
|
20230619,144900,1938552387,752,748,752,748,4301
|
|
20230619,144800,1935319635,752,752,752,752,0
|
|
20230619,144700,1935319635,752,748,752,748,2051
|
|
20230619,144600,1933779052,748,750,750,748,17637
|
|
20230619,144500,1920579642,750,750,750,750,502
|
|
20230619,144400,1920203142,751,751,751,751,3
|
|
20230619,144300,1920200889,751,750,751,750,8813
|
|
20230619,144200,1913591138,750,750,750,750,694
|
|
20230619,144100,1913070638,750,750,750,750,99
|
|
20230619,144000,1912996388,750,751,751,750,700
|
|
20230619,143900,1912471229,751,751,751,751,0
|
|
20230619,143800,1912471229,751,751,751,751,6009
|
|
20230619,143700,1907958470,751,751,752,751,2170
|
|
20230619,143600,1906328798,751,751,751,751,881
|
|
20230619,143500,1905667167,753,753,753,753,0
|
|
20230619,143400,1905667167,753,751,753,751,686
|
|
20230619,143300,1905151859,751,751,751,751,3000
|
|
20230619,143200,1902898859,751,751,751,751,0
|
|
20230619,143100,1902898859,751,751,751,751,1302
|
|
20230619,143000,1901921057,751,751,751,751,10
|
|
20230619,142900,1901913547,751,751,751,751,0
|
|
20230619,142800,1901913547,751,751,751,751,0
|
|
20230619,142700,1901913547,751,751,751,751,750
|
|
20230619,142600,1901350297,754,754,754,754,0
|
|
20230619,142500,1901350297,754,754,754,754,500
|
|
20230619,142400,1900973297,754,754,754,754,473
|
|
20230619,142300,1900616655,751,751,751,751,3939
|
|
20230619,142200,1897658466,752,754,754,752,1027
|
|
20230619,142100,1896886110,754,754,754,754,630
|
|
20230619,142000,1896411090,754,754,754,754,112
|
|
20230619,141900,1896326642,754,754,754,754,0
|
|
20230619,141800,1896326642,754,754,754,754,1956
|
|
20230619,141700,1894851818,755,755,755,755,0
|
|
20230619,141600,1894851818,755,755,755,755,1
|
|
20230619,141500,1894851063,754,754,754,754,3793
|
|
20230619,141400,1891991141,754,754,754,754,0
|
|
20230619,141300,1891991141,754,754,754,754,0
|
|
20230619,141200,1891991141,754,754,754,754,1
|
|
20230619,141100,1891990387,750,754,754,750,6196
|
|
20230619,141000,1887342407,754,751,754,751,1808
|
|
20230619,140900,1885984593,750,752,752,750,8313
|
|
20230619,140800,1879743263,752,752,752,752,904
|
|
20230619,140700,1879063455,754,754,754,754,1
|
|
20230619,140600,1879062701,751,752,754,751,6724
|
|
20230619,140500,1874010179,752,752,755,752,2827
|
|
20230619,140400,1871884272,752,754,754,752,2200
|
|
20230619,140300,1870229798,755,755,755,755,5
|
|
20230619,140200,1870226023,756,755,756,755,2429
|
|
20230619,140100,1868392127,755,755,755,755,1
|
|
20230619,140000,1868391372,751,751,751,751,4
|
|
20230619,135900,1868388368,756,752,756,752,5006
|
|
20230619,135800,1864623832,756,753,756,753,2
|
|
20230619,135700,1864622323,756,753,756,753,501
|
|
20230619,135600,1864245067,754,754,754,754,500
|
|
20230619,135500,1863868067,756,751,756,751,2
|
|
20230619,135400,1863866560,751,752,752,751,258
|
|
20230619,135300,1863672794,752,751,752,751,2502
|
|
20230619,135200,1861792792,751,757,757,751,5239
|
|
20230619,135100,1857855486,757,757,757,757,0
|
|
20230619,135000,1857855486,757,757,757,757,100
|
|
20230619,134900,1857779786,757,757,757,757,5
|
|
20230619,134800,1857776001,757,757,757,757,4
|
|
20230619,134700,1857772973,758,752,758,751,12442
|
|
20230619,134600,1848424880,758,758,758,758,2
|
|
20230619,134500,1848423364,758,754,758,754,600
|
|
20230619,134400,1847968640,755,752,755,752,150
|
|
20230619,134300,1847855837,757,753,758,752,2769
|
|
20230619,134200,1845771150,758,758,758,758,2
|
|
20230619,134100,1845769634,758,759,759,753,1004
|
|
20230619,134000,1845013600,759,759,759,759,8
|
|
20230619,133900,1845007528,759,759,759,759,2
|
|
20230619,133800,1845006010,753,753,753,753,2657
|
|
20230619,133700,1843005289,754,760,760,754,17639
|
|
20230619,133600,1829694224,760,760,760,760,0
|
|
20230619,133500,1829694224,760,758,760,756,83
|
|
20230619,133400,1829631423,758,758,758,758,2
|
|
20230619,133300,1829629907,758,758,758,756,1794
|
|
20230619,133200,1828270863,759,760,760,759,64
|
|
20230619,133100,1828222285,760,759,760,757,6490
|
|
20230619,133000,1823306419,761,761,761,761,0
|
|
20230619,132900,1823306419,761,761,761,761,0
|
|
20230619,132800,1823306419,761,760,761,758,1763
|
|
20230619,132700,1821969330,759,761,761,759,17
|
|
20230619,132600,1821956423,761,761,761,760,4
|
|
20230619,132500,1821953380,761,761,761,760,380
|
|
20230619,132400,1821664210,761,760,761,760,448
|
|
20230619,132300,1821323727,761,759,761,758,621
|
|
20230619,132200,1820851911,759,759,759,759,2
|
|
20230619,132100,1820850393,759,759,759,759,3
|
|
20230619,132000,1820848116,761,760,761,760,7212
|
|
20230619,131900,1815366994,760,760,760,760,0
|
|
20230619,131800,1815366994,760,760,760,759,4
|
|
20230619,131700,1815363955,760,759,760,759,3
|
|
20230619,131600,1815361677,759,759,759,759,2
|
|
20230619,131500,1815360159,760,758,760,758,3787
|
|
20230619,131400,1812487835,758,758,758,758,1
|
|
20230619,131300,1812487077,758,758,758,758,3
|
|
20230619,131200,1812484803,758,757,758,757,689
|
|
20230619,131100,1811963227,757,757,757,757,2
|
|
20230619,131000,1811961713,755,757,757,755,1309
|
|
20230619,130900,1810971414,757,757,757,757,1600
|
|
20230619,130800,1809760214,758,758,758,758,2
|
|
20230619,130700,1809758698,757,757,757,757,500
|
|
20230619,130600,1809380198,757,757,757,757,0
|
|
20230619,130500,1809380198,757,757,757,757,395
|
|
20230619,130400,1809081183,757,757,757,757,948
|
|
20230619,130300,1808363547,757,757,757,753,18256
|
|
20230619,130200,1794562139,753,753,753,753,0
|
|
20230619,130100,1794562139,753,753,753,753,500
|
|
20230619,130000,1794185639,753,753,753,753,50
|
|
20230619,125900,1794147989,752,757,757,752,1892
|
|
20230619,125800,1792723483,757,757,757,757,1887
|
|
20230619,125700,1791295024,757,757,757,757,2270
|
|
20230619,125600,1789576634,757,757,757,757,1
|
|
20230619,125500,1789575877,755,752,755,752,9301
|
|
20230619,125400,1782558416,751,751,751,751,3
|
|
20230619,125300,1782556163,753,753,753,753,1100
|
|
20230619,125200,1781727863,751,751,751,751,15
|
|
20230619,125100,1781716598,752,754,755,752,968
|
|
20230619,125000,1780988056,753,753,753,753,371
|
|
20230619,124900,1780708693,753,753,753,753,40
|
|
20230619,124800,1780678573,751,751,751,751,1
|
|
20230619,124700,1780677822,751,751,751,751,376
|
|
20230619,124600,1780395446,753,753,753,753,2
|
|
20230619,124500,1780393940,752,752,752,752,674
|
|
20230619,124400,1779887092,754,754,754,754,219
|
|
20230619,124300,1779721966,754,754,754,754,2002
|
|
20230619,124200,1778212458,754,754,754,754,1680
|
|
20230619,124100,1776945738,750,750,750,750,6
|
|
20230619,124000,1776941238,750,751,751,750,2936
|
|
20230619,123900,1774739156,751,751,751,751,25
|
|
20230619,123800,1774720381,750,750,750,750,3026
|
|
20230619,123700,1772450881,750,750,750,750,3
|
|
20230619,123600,1772448631,750,751,751,750,1000
|
|
20230619,123500,1771698531,750,750,750,750,100
|
|
20230619,123400,1771623531,750,750,750,750,5
|
|
20230619,123300,1771619781,751,751,751,751,2663
|
|
20230619,123200,1769619868,751,751,751,751,0
|
|
20230619,123100,1769619868,751,751,751,751,0
|
|
20230619,123000,1769619868,751,751,751,751,99
|
|
20230619,122900,1769545519,755,755,755,755,5
|
|
20230619,122800,1769541744,756,756,756,756,1
|
|
20230619,122700,1769540988,756,756,756,756,2
|
|
20230619,122600,1769539476,751,751,751,751,150
|
|
20230619,122500,1769426826,751,751,751,751,2700
|
|
20230619,122400,1767399126,750,750,750,750,0
|
|
20230619,122300,1767399126,750,750,750,750,0
|
|
20230619,122200,1767399126,750,750,750,750,0
|
|
20230619,122100,1767399126,750,750,750,750,1294
|
|
20230619,122000,1766428626,750,751,751,750,1286
|
|
20230619,121900,1765463709,751,751,751,751,381
|
|
20230619,121800,1765177578,751,753,753,751,11177
|
|
20230619,121700,1756776049,753,753,753,753,1424
|
|
20230619,121600,1755703777,753,753,753,753,0
|
|
20230619,121500,1755703777,753,753,753,753,3344
|
|
20230619,121400,1753185745,753,753,753,753,0
|
|
20230619,121300,1753185745,753,755,755,753,1000
|
|
20230619,121200,1752432205,753,753,753,753,0
|
|
20230619,121100,1752432205,753,753,753,753,5000
|
|
20230619,121000,1748667205,753,754,754,753,5646
|
|
20230619,120900,1744412355,755,755,755,755,837
|
|
20230619,120800,1743780420,755,755,755,755,0
|
|
20230619,120700,1743780420,755,755,755,755,100
|
|
20230619,120600,1743704920,755,756,756,755,9512
|
|
20230619,120500,1736520150,759,759,759,759,0
|
|
20230619,120400,1736520150,759,759,759,759,0
|
|
20230619,120300,1736520150,759,759,759,759,231
|
|
20230619,120200,1736344821,760,759,760,759,10000
|
|
20230619,120100,1728749533,760,760,760,760,10
|
|
20230619,120000,1728741933,756,756,756,756,818
|
|
20230619,115900,1728123525,756,760,760,756,8203
|
|
20230619,115800,1721898973,761,759,761,759,7637
|
|
20230619,115700,1716094184,759,757,759,757,7000
|
|
20230619,115600,1710784984,755,755,756,755,5140
|
|
20230619,115500,1706900144,754,754,755,754,3951
|
|
20230619,115400,1703919773,753,753,753,753,2272
|
|
20230619,115300,1702208957,754,754,755,754,1722
|
|
20230619,115200,1700909369,754,753,754,753,1428
|
|
20230619,115100,1699834041,753,755,755,753,2573
|
|
20230619,115000,1697893796,754,754,754,754,300
|
|
20230619,114900,1697667596,754,754,754,754,1345
|
|
20230619,114800,1696653466,752,753,753,752,1958
|
|
20230619,114700,1695179180,752,752,752,752,12
|
|
20230619,114600,1695170156,751,750,751,749,2578
|
|
20230619,114500,1693234584,751,751,751,751,0
|
|
20230619,114400,1693234584,751,751,751,751,69
|
|
20230619,114300,1693182765,750,750,750,750,0
|
|
20230619,114200,1693182765,750,750,750,750,22
|
|
20230619,114100,1693166265,751,749,751,749,2550
|
|
20230619,114000,1691253520,749,749,749,749,25
|
|
20230619,113900,1691234795,749,749,749,749,600
|
|
20230619,113800,1690785395,752,749,752,749,61
|
|
20230619,113700,1690739703,748,748,748,748,1
|
|
20230619,113600,1690738955,748,748,749,748,17
|
|
20230619,113500,1690726238,747,748,748,747,2500
|
|
20230619,113400,1688858338,749,747,749,747,501
|
|
20230619,113300,1688484089,747,748,748,747,5800
|
|
20230619,113200,1684150689,749,749,749,749,37
|
|
20230619,113100,1684122976,750,750,750,750,0
|
|
20230619,113000,1684122976,750,750,750,750,2
|
|
20230619,112900,1684121476,750,750,750,750,0
|
|
20230619,112800,1684121476,750,750,750,750,93
|
|
20230619,112700,1684051726,750,748,750,748,227
|
|
20230619,112600,1683881521,748,749,749,748,352
|
|
20230619,112500,1683618224,750,749,750,749,102
|
|
20230619,112400,1683541825,750,748,750,748,1050
|
|
20230619,112300,1682755585,747,747,747,747,684
|
|
20230619,112200,1682244637,747,747,747,746,4562
|
|
20230619,112100,1678836897,747,748,748,747,102
|
|
20230619,112000,1678760602,747,748,749,747,776
|
|
20230619,111900,1678180427,747,746,747,746,1143
|
|
20230619,111800,1677327162,746,746,749,745,2604
|
|
20230619,111700,1675384888,749,750,750,745,13459
|
|
20230619,111600,1665331725,750,750,750,750,0
|
|
20230619,111500,1665331725,750,750,750,750,1
|
|
20230619,111400,1665330975,751,750,752,750,2962
|
|
20230619,111300,1663109472,750,750,750,748,3730
|
|
20230619,111200,1660316022,750,750,750,750,220
|
|
20230619,111100,1660151022,753,753,753,753,0
|
|
20230619,111000,1660151022,753,750,753,750,6000
|
|
20230619,110900,1655636553,750,751,751,750,1190
|
|
20230619,110800,1654744052,750,750,750,749,715
|
|
20230619,110700,1654208156,751,751,751,751,1000
|
|
20230619,110600,1653457156,752,750,752,748,4000
|
|
20230619,110500,1650455156,748,747,748,747,2003
|
|
20230619,110400,1648956915,748,748,748,747,1135
|
|
20230619,110300,1648107972,748,749,749,748,1849
|
|
20230619,110200,1646723900,750,750,750,750,2620
|
|
20230619,110100,1644758900,752,752,752,751,655
|
|
20230619,110000,1644266390,750,748,750,748,11183
|
|
20230619,105900,1635887665,747,747,748,747,207
|
|
20230619,105800,1635733008,746,746,746,745,2560
|
|
20230619,105700,1633825538,747,746,747,745,1402
|
|
20230619,105600,1632780586,746,748,748,745,21917
|
|
20230619,105500,1616441151,746,749,750,746,12698
|
|
20230619,105400,1606943170,750,750,752,749,18878
|
|
20230619,105300,1592785891,751,751,751,750,3847
|
|
20230619,105200,1589898340,751,751,751,751,3342
|
|
20230619,105100,1587388498,751,751,751,751,808
|
|
20230619,105000,1586781690,751,752,753,750,19010
|
|
20230619,104900,1572513814,753,753,753,753,3217
|
|
20230619,104800,1570091413,753,753,753,753,63
|
|
20230619,104700,1570043974,754,754,754,754,5
|
|
20230619,104600,1570040204,754,754,755,754,856
|
|
20230619,104500,1569394770,753,753,753,753,0
|
|
20230619,104400,1569394770,753,756,756,753,2012
|
|
20230619,104300,1567879022,758,755,758,755,2804
|
|
20230619,104200,1565754800,753,752,754,752,1696
|
|
20230619,104100,1564477164,752,752,752,751,1420
|
|
20230619,104000,1563410144,750,750,750,750,2990
|
|
20230619,103900,1561167644,750,751,751,750,381
|
|
20230619,103800,1560881893,751,751,751,751,2000
|
|
20230619,103700,1559379893,751,751,751,751,947
|
|
20230619,103600,1558668696,750,751,751,750,3140
|
|
20230619,103500,1556312656,750,755,755,750,5023
|
|
20230619,103400,1552534281,756,756,756,755,525
|
|
20230619,103300,1552137401,757,763,763,757,1000
|
|
20230619,103200,1551380386,760,754,760,754,8337
|
|
20230619,103100,1545052811,754,756,756,754,62
|
|
20230619,103000,1545005943,756,755,756,754,269
|
|
20230619,102900,1544802774,754,752,754,752,1433
|
|
20230619,102800,1543725148,752,752,752,752,282
|
|
20230619,102700,1543513084,752,751,752,751,132
|
|
20230619,102600,1543413951,751,751,751,751,1903
|
|
20230619,102500,1541984798,751,752,752,751,13176
|
|
20230619,102400,1532089078,752,753,753,751,12878
|
|
20230619,102300,1522405252,753,753,753,753,84
|
|
20230619,102200,1522342000,756,756,756,752,2184
|
|
20230619,102100,1520698125,757,757,757,756,116
|
|
20230619,102000,1520610383,753,757,757,753,18
|
|
20230619,101900,1520596825,753,754,754,753,3003
|
|
20230619,101800,1518335124,754,754,755,754,781
|
|
20230619,101700,1517746050,754,756,758,754,5382
|
|
20230619,101600,1513676961,756,755,757,755,2667
|
|
20230619,101500,1511661617,756,755,756,755,13831
|
|
20230619,101400,1501219202,756,757,757,756,12955
|
|
20230619,101300,1491421019,758,758,758,757,5031
|
|
20230619,101200,1487608625,758,760,760,758,10926
|
|
20230619,101100,1479313529,761,762,762,761,5526
|
|
20230619,101000,1475104620,762,762,762,762,1504
|
|
20230619,100900,1473958572,762,764,764,762,374
|
|
20230619,100800,1473672856,764,764,764,764,3010
|
|
20230619,100700,1471373216,765,764,765,764,3720
|
|
20230619,100600,1468527716,765,765,765,765,0
|
|
20230619,100500,1468527716,765,765,765,765,0
|
|
20230619,100400,1468527716,765,764,765,764,3801
|
|
20230619,100300,1465623751,764,761,764,761,544
|
|
20230619,100200,1465209764,761,761,764,761,511
|
|
20230619,100100,1464820890,761,761,766,761,2556
|
|
20230619,100000,1462875749,761,765,765,761,9138
|
|
20230619,095900,1455911245,767,765,767,765,1266
|
|
20230619,095800,1454942753,765,763,765,763,1198
|
|
20230619,095700,1454028235,760,760,761,760,14467
|
|
20230619,095600,1443031409,759,767,768,759,18986
|
|
20230619,095500,1428554757,770,770,770,770,1
|
|
20230619,095400,1428553987,766,769,769,766,117
|
|
20230619,095300,1428464341,766,766,766,766,1200
|
|
20230619,095200,1427545141,766,766,769,766,4150
|
|
20230619,095100,1424366238,766,767,767,766,1461
|
|
20230619,095000,1423246112,767,770,770,767,1542
|
|
20230619,094900,1422060199,770,772,772,770,84
|
|
20230619,094800,1421995415,772,769,772,768,17064
|
|
20230619,094700,1408859371,770,768,770,768,2914
|
|
20230619,094600,1406616957,768,766,768,766,265
|
|
20230619,094500,1406413745,770,761,770,760,107158
|
|
20230619,094400,1324013878,765,761,765,761,7677
|
|
20230619,094300,1318143508,760,765,765,760,81
|
|
20230619,094200,1318081548,765,761,765,761,25231
|
|
20230619,094100,1298815141,761,759,761,759,2951
|
|
20230619,094000,1296573132,759,759,760,758,8142
|
|
20230619,093900,1290397574,760,761,763,760,10270
|
|
20230619,093800,1282586218,763,762,763,762,735
|
|
20230619,093700,1282026138,763,763,763,761,13070
|
|
20230619,093600,1272071100,763,765,766,763,17287
|
|
20230619,093500,1258855619,765,771,771,765,10793
|
|
20230619,093400,1250576156,771,770,772,770,13335
|
|
20230619,093300,1240301936,770,767,770,766,16318
|
|
20230619,093200,1227775688,768,766,768,764,11233
|
|
20230619,093100,1219158873,766,764,766,764,3553
|
|
20230619,093000,1216440608,766,763,766,762,2062
|
|
20230619,092900,1214867075,762,769,770,762,17475
|
|
20230619,092800,1201499251,769,767,769,766,5656
|
|
20230619,092700,1197160656,772,768,772,768,21470
|
|
20230619,092600,1180636803,766,764,769,764,41397
|
|
20230619,092500,1148917518,764,764,764,763,10464
|
|
20230619,092400,1140925370,761,756,763,756,21660
|
|
20230619,092300,1124447248,756,755,763,755,16147
|
|
20230619,092200,1112189448,755,752,755,751,10803
|
|
20230619,092100,1104067504,752,753,757,752,18096
|
|
20230619,092000,1090442306,756,760,761,756,8830
|
|
20230619,091900,1083745753,760,759,762,758,16596
|
|
20230619,091800,1071142323,759,758,759,756,8098
|
|
20230619,091700,1065008757,758,756,762,756,38275
|
|
20230619,091600,1035928970,756,757,759,753,15981
|
|
20230619,091500,1023838963,757,745,757,745,15897
|
|
20230619,091400,1011905778,743,745,746,742,18583
|
|
20230619,091300,998091696,744,742,744,741,31306
|
|
20230619,091200,974857605,743,746,749,743,15775
|
|
20230619,091100,963102263,746,755,755,745,58079
|
|
20230619,091000,919751990,750,764,765,750,99456
|
|
20230619,090900,844382022,764,760,764,760,18463
|
|
20230619,090800,830323616,759,761,762,759,52156
|
|
20230619,090700,790645971,761,766,766,761,45801
|
|
20230619,090600,755680717,765,763,766,763,21556
|
|
20230619,090500,739196693,765,761,767,760,17757
|
|
20230619,090400,725606158,767,760,768,759,42964
|
|
20230619,090300,692776453,759,759,766,759,55607
|
|
20230619,090200,650447272,758,770,779,758,194782
|
|
20230619,090100,501351347,770,802,820,770,328532
|
|
20230619,090000,241390391,802,782,807,782,306195
|