690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202700,1000623365,712,712,712,712,7622
|
|
20230620,202600,1000623365,712,712,712,712,0
|
|
20230620,202500,1000623365,712,712,712,712,0
|
|
20230620,202400,1000623365,712,712,712,712,0
|
|
20230620,202300,1000623365,712,712,712,712,0
|
|
20230620,202200,1000623365,712,712,712,712,0
|
|
20230620,202100,1000623365,712,712,712,712,0
|
|
20230620,202000,1000623365,712,712,712,712,0
|
|
20230620,201900,1000623365,712,712,712,712,0
|
|
20230620,201800,1000623365,712,712,712,712,0
|
|
20230620,201700,1000623365,712,712,712,712,0
|
|
20230620,201600,1000623365,712,712,712,712,0
|
|
20230620,201500,1000623365,712,712,712,712,0
|
|
20230620,201400,1000623365,712,712,712,712,0
|
|
20230620,201300,1000623365,712,712,712,712,0
|
|
20230620,201200,1000623365,712,712,712,712,0
|
|
20230620,201100,1000623365,712,712,712,712,0
|
|
20230620,201000,1000623365,712,712,712,712,0
|
|
20230620,200900,1000623365,712,712,712,712,0
|
|
20230620,200800,1000623365,712,712,712,712,0
|
|
20230620,200700,1000623365,712,712,712,712,0
|
|
20230620,200600,1000623365,712,712,712,712,0
|
|
20230620,200500,1000623365,712,712,712,712,0
|
|
20230620,200400,1000623365,712,712,712,712,0
|
|
20230620,200300,1000623365,712,712,712,712,0
|
|
20230620,200200,1000623365,712,712,712,712,0
|
|
20230620,200100,1000623365,712,712,712,712,0
|
|
20230620,200000,1000623365,712,712,712,712,0
|
|
20230620,195900,1000623365,712,712,712,712,0
|
|
20230620,195800,1000623365,712,712,712,712,0
|
|
20230620,195700,1000623365,712,712,712,712,7622
|
|
20230620,195600,1000623365,712,712,712,712,0
|
|
20230620,195500,1000623365,712,712,712,712,0
|
|
20230620,195400,1000623365,712,712,712,712,0
|
|
20230620,195300,1000623365,712,712,712,712,0
|
|
20230620,195200,1000623365,712,712,712,712,0
|
|
20230620,195100,1000623365,712,712,712,712,0
|
|
20230620,195000,1000623365,712,712,712,712,0
|
|
20230620,194900,1000623365,712,712,712,712,0
|
|
20230620,194800,1000623365,712,712,712,712,0
|
|
20230620,194700,1000623365,712,712,712,712,0
|
|
20230620,194600,1000623365,712,712,712,712,0
|
|
20230620,194500,1000623365,712,712,712,712,0
|
|
20230620,194400,1000623365,712,712,712,712,0
|
|
20230620,194300,1000623365,712,712,712,712,0
|
|
20230620,194200,1000623365,712,712,712,712,0
|
|
20230620,194100,1000623365,712,712,712,712,0
|
|
20230620,194000,1000623365,712,712,712,712,0
|
|
20230620,193900,1000623365,712,712,712,712,0
|
|
20230620,193800,1000623365,712,712,712,712,0
|
|
20230620,193700,1000623365,712,712,712,712,0
|
|
20230620,193600,1000623365,712,712,712,712,0
|
|
20230620,193500,1000623365,712,712,712,712,0
|
|
20230620,193400,1000623365,712,712,712,712,0
|
|
20230620,193300,1000623365,712,712,712,712,0
|
|
20230620,193200,1000623365,712,712,712,712,0
|
|
20230620,193100,1000623365,712,712,712,712,0
|
|
20230620,193000,1000623365,712,712,712,712,0
|
|
20230620,192900,1000623365,712,712,712,712,0
|
|
20230620,192800,1000623365,712,712,712,712,0
|
|
20230620,192700,1000623365,712,712,712,712,7622
|
|
20230620,192600,1000623365,712,712,712,712,0
|
|
20230620,192500,1000623365,712,712,712,712,0
|
|
20230620,192400,1000623365,712,712,712,712,0
|
|
20230620,192300,1000623365,712,712,712,712,0
|
|
20230620,192200,1000623365,712,712,712,712,0
|
|
20230620,192100,1000623365,712,712,712,712,0
|
|
20230620,192000,1000623365,712,712,712,712,0
|
|
20230620,191900,1000623365,712,712,712,712,0
|
|
20230620,191800,1000623365,712,712,712,712,0
|
|
20230620,191700,1000623365,712,712,712,712,0
|
|
20230620,191600,1000623365,712,712,712,712,0
|
|
20230620,191500,1000623365,712,712,712,712,0
|
|
20230620,191400,1000623365,712,712,712,712,0
|
|
20230620,191300,1000623365,712,712,712,712,0
|
|
20230620,191200,1000623365,712,712,712,712,0
|
|
20230620,191100,1000623365,712,712,712,712,0
|
|
20230620,191000,1000623365,712,712,712,712,0
|
|
20230620,190900,1000623365,712,712,712,712,0
|
|
20230620,190800,1000623365,712,712,712,712,0
|
|
20230620,190700,1000623365,712,712,712,712,0
|
|
20230620,190600,1000623365,712,712,712,712,0
|
|
20230620,190500,1000623365,712,712,712,712,0
|
|
20230620,190400,1000623365,712,712,712,712,0
|
|
20230620,190300,1000623365,712,712,712,712,0
|
|
20230620,190200,1000623365,712,712,712,712,0
|
|
20230620,190100,1000623365,712,712,712,712,0
|
|
20230620,190000,1000623365,712,712,712,712,0
|
|
20230620,185900,1000623365,712,712,712,712,0
|
|
20230620,185800,1000623365,712,712,712,712,0
|
|
20230620,185700,1000623365,712,712,712,712,7622
|
|
20230620,185600,1000623365,712,712,712,712,0
|
|
20230620,185500,1000623365,712,712,712,712,0
|
|
20230620,185400,1000623365,712,712,712,712,0
|
|
20230620,185300,1000623365,712,712,712,712,0
|
|
20230620,185200,1000623365,712,712,712,712,0
|
|
20230620,185100,1000623365,712,712,712,712,0
|
|
20230620,185000,1000623365,712,712,712,712,0
|
|
20230620,184900,1000623365,712,712,712,712,0
|
|
20230620,184800,1000623365,712,712,712,712,0
|
|
20230620,184700,1000623365,712,712,712,712,0
|
|
20230620,184600,1000623365,712,712,712,712,0
|
|
20230620,184500,1000623365,712,712,712,712,0
|
|
20230620,184400,1000623365,712,712,712,712,0
|
|
20230620,184300,1000623365,712,712,712,712,0
|
|
20230620,184200,1000623365,712,712,712,712,0
|
|
20230620,184100,1000623365,712,712,712,712,0
|
|
20230620,184000,1000623365,712,712,712,712,0
|
|
20230620,183900,1000623365,712,712,712,712,0
|
|
20230620,183800,1000623365,712,712,712,712,0
|
|
20230620,183700,1000623365,712,712,712,712,0
|
|
20230620,183600,1000623365,712,712,712,712,0
|
|
20230620,183500,1000623365,712,712,712,712,0
|
|
20230620,183400,1000623365,712,712,712,712,0
|
|
20230620,183300,1000623365,712,712,712,712,0
|
|
20230620,183200,1000623365,712,712,712,712,0
|
|
20230620,183100,1000623365,712,712,712,712,0
|
|
20230620,183000,1000623365,712,712,712,712,0
|
|
20230620,182900,1000623365,712,712,712,712,0
|
|
20230620,182800,1000623365,712,712,712,712,0
|
|
20230620,182700,1000623365,712,712,712,712,7622
|
|
20230620,182600,1000623365,712,712,712,712,0
|
|
20230620,182500,1000623365,712,712,712,712,0
|
|
20230620,182400,1000623365,712,712,712,712,0
|
|
20230620,182300,1000623365,712,712,712,712,0
|
|
20230620,182200,1000623365,712,712,712,712,0
|
|
20230620,182100,1000623365,712,712,712,712,0
|
|
20230620,182000,1000623365,712,712,712,712,0
|
|
20230620,181900,1000623365,712,712,712,712,0
|
|
20230620,181800,1000623365,712,712,712,712,0
|
|
20230620,181700,1000623365,712,712,712,712,0
|
|
20230620,181600,1000623365,712,712,712,712,0
|
|
20230620,181500,1000623365,712,712,712,712,0
|
|
20230620,181400,1000623365,712,712,712,712,0
|
|
20230620,181300,1000623365,712,712,712,712,0
|
|
20230620,181200,1000623365,712,712,712,712,0
|
|
20230620,181100,1000623365,712,712,712,712,0
|
|
20230620,181000,1000623365,712,712,712,712,0
|
|
20230620,180900,1000623365,712,712,712,712,0
|
|
20230620,180800,1000623365,712,712,712,712,0
|
|
20230620,180700,1000623365,712,712,712,712,0
|
|
20230620,180600,1000623365,712,712,712,712,0
|
|
20230620,180500,1000623365,712,712,712,712,0
|
|
20230620,180400,1000623365,712,712,712,712,0
|
|
20230620,180300,1000623365,712,712,712,712,0
|
|
20230620,180200,1000623365,712,712,712,712,0
|
|
20230620,180100,1000623365,712,712,712,712,0
|
|
20230620,180000,1000623365,712,712,712,712,0
|
|
20230620,175900,1000623365,712,712,712,712,0
|
|
20230620,175800,1000623365,712,712,712,712,0
|
|
20230620,175700,1000623365,712,712,712,712,7622
|
|
20230620,175600,1000623365,712,712,712,712,0
|
|
20230620,175500,1000623365,712,712,712,712,0
|
|
20230620,175400,1000623365,712,712,712,712,0
|
|
20230620,175300,1000623365,712,712,712,712,0
|
|
20230620,175200,1000623365,712,712,712,712,0
|
|
20230620,175100,1000623365,712,712,712,712,0
|
|
20230620,175000,1000623365,712,712,712,712,0
|
|
20230620,174900,1000623365,712,712,712,712,0
|
|
20230620,174800,1000623365,712,712,712,712,0
|
|
20230620,174700,1000623365,712,712,712,712,0
|
|
20230620,174600,1000623365,712,712,712,712,0
|
|
20230620,174500,1000623365,712,712,712,712,0
|
|
20230620,174400,1000623365,712,712,712,712,0
|
|
20230620,174300,1000623365,712,712,712,712,0
|
|
20230620,174200,1000623365,712,712,712,712,0
|
|
20230620,174100,1000623365,712,712,712,712,0
|
|
20230620,174000,1000623365,712,712,712,712,0
|
|
20230620,173900,1000623365,712,712,712,712,0
|
|
20230620,173800,1000623365,712,712,712,712,0
|
|
20230620,173700,1000623365,712,712,712,712,0
|
|
20230620,173600,1000623365,712,712,712,712,0
|
|
20230620,173500,1000623365,712,712,712,712,0
|
|
20230620,173400,1000623365,712,712,712,712,0
|
|
20230620,173300,1000623365,712,712,712,712,0
|
|
20230620,173200,1000623365,712,712,712,712,0
|
|
20230620,173100,1000623365,712,712,712,712,0
|
|
20230620,173000,1000623365,712,712,712,712,0
|
|
20230620,172900,1000623365,712,712,712,712,0
|
|
20230620,172800,1000623365,712,712,712,712,0
|
|
20230620,172700,1000623365,712,712,712,712,7622
|
|
20230620,172600,1000623365,712,712,712,712,0
|
|
20230620,172500,1000623365,712,712,712,712,0
|
|
20230620,172400,1000623365,712,712,712,712,0
|
|
20230620,172300,1000623365,712,712,712,712,0
|
|
20230620,172200,1000623365,712,712,712,712,0
|
|
20230620,172100,1000623365,712,712,712,712,0
|
|
20230620,172000,1000623365,712,712,712,712,0
|
|
20230620,171900,1000623365,712,712,712,712,0
|
|
20230620,171800,1000623365,712,712,712,712,0
|
|
20230620,171700,1000623365,712,712,712,712,0
|
|
20230620,171600,1000623365,712,712,712,712,0
|
|
20230620,171500,1000623365,712,712,712,712,0
|
|
20230620,171400,1000623365,712,712,712,712,0
|
|
20230620,171300,1000623365,712,712,712,712,0
|
|
20230620,171200,1000623365,712,712,712,712,0
|
|
20230620,171100,1000623365,712,712,712,712,0
|
|
20230620,171000,1000623365,712,712,712,712,0
|
|
20230620,170900,1000623365,712,712,712,712,0
|
|
20230620,170800,1000623365,712,712,712,712,0
|
|
20230620,170700,1000623365,712,712,712,712,0
|
|
20230620,170600,1000623365,712,712,712,712,0
|
|
20230620,170500,1000623365,712,712,712,712,0
|
|
20230620,170400,1000623365,712,712,712,712,0
|
|
20230620,170300,1000623365,712,712,712,712,0
|
|
20230620,170200,1000623365,712,712,712,712,0
|
|
20230620,170100,1000623365,712,712,712,712,0
|
|
20230620,170000,1000623365,712,712,712,712,0
|
|
20230620,165900,1000623365,712,712,712,712,0
|
|
20230620,165800,1000623365,712,712,712,712,0
|
|
20230620,165700,1000623365,712,712,712,712,7622
|
|
20230620,165600,1000623365,712,712,712,712,0
|
|
20230620,165500,1000623365,712,712,712,712,0
|
|
20230620,165400,1000623365,712,712,712,712,0
|
|
20230620,165300,1000623365,712,712,712,712,0
|
|
20230620,165200,1000623365,712,712,712,712,0
|
|
20230620,165100,1000623365,712,712,712,712,0
|
|
20230620,165000,1000623365,712,712,712,712,0
|
|
20230620,164900,1000623365,712,712,712,712,0
|
|
20230620,164800,1000623365,712,712,712,712,0
|
|
20230620,164700,1000623365,712,712,712,712,0
|
|
20230620,164600,1000623365,712,712,712,712,0
|
|
20230620,164500,1000623365,712,712,712,712,0
|
|
20230620,164400,1000623365,712,712,712,712,0
|
|
20230620,164300,1000623365,712,712,712,712,0
|
|
20230620,164200,1000623365,712,712,712,712,0
|
|
20230620,164100,1000623365,712,712,712,712,0
|
|
20230620,164000,1000623365,712,712,712,712,0
|
|
20230620,163900,1000623365,712,712,712,712,0
|
|
20230620,163800,1000623365,712,712,712,712,0
|
|
20230620,163700,1000623365,712,712,712,712,0
|
|
20230620,163600,1000623365,712,712,712,712,0
|
|
20230620,163500,1000623365,712,712,712,712,0
|
|
20230620,163400,1000623365,712,712,712,712,0
|
|
20230620,163300,1000623365,712,712,712,712,0
|
|
20230620,163200,1000623365,712,712,712,712,0
|
|
20230620,163100,1000623365,712,712,712,712,0
|
|
20230620,163000,1000623365,712,712,712,712,0
|
|
20230620,162900,1000623365,712,712,712,712,0
|
|
20230620,162800,1000623365,712,712,712,712,0
|
|
20230620,162700,1000623365,712,712,712,712,7622
|
|
20230620,162600,1000623365,712,712,712,712,0
|
|
20230620,162500,1000623365,712,712,712,712,0
|
|
20230620,162400,1000623365,712,712,712,712,0
|
|
20230620,162300,1000623365,712,712,712,712,0
|
|
20230620,162200,1000623365,712,712,712,712,0
|
|
20230620,162100,1000623365,712,712,712,712,0
|
|
20230620,162000,1000623365,712,712,712,712,0
|
|
20230620,161900,1000623365,712,712,712,712,0
|
|
20230620,161800,1000623365,712,712,712,712,0
|
|
20230620,161700,1000623365,712,712,712,712,0
|
|
20230620,161600,1000623365,712,712,712,712,0
|
|
20230620,161500,1000623365,712,712,712,712,0
|
|
20230620,161400,1000623365,712,712,712,712,0
|
|
20230620,161300,1000623365,712,712,712,712,0
|
|
20230620,161200,1000623365,712,712,712,712,0
|
|
20230620,161100,1000623365,712,712,712,712,0
|
|
20230620,161000,1000623365,712,712,712,712,0
|
|
20230620,160900,1000623365,712,712,712,712,0
|
|
20230620,160800,1000623365,712,712,712,712,0
|
|
20230620,160700,1000623365,712,712,712,712,0
|
|
20230620,160600,1000623365,712,712,712,712,0
|
|
20230620,160500,1000623365,712,712,712,712,0
|
|
20230620,160400,1000623365,712,712,712,712,0
|
|
20230620,160300,1000623365,712,712,712,712,0
|
|
20230620,160200,1000623365,712,712,712,712,0
|
|
20230620,160100,1000623365,712,712,712,712,0
|
|
20230620,160000,1000623365,712,712,712,712,0
|
|
20230620,155900,1000623365,712,712,712,712,0
|
|
20230620,155800,1000623365,712,712,712,712,0
|
|
20230620,155700,1000623365,712,712,712,712,7622
|
|
20230620,155600,1000623365,712,712,712,712,0
|
|
20230620,155500,1000623365,712,712,712,712,0
|
|
20230620,155400,1000623365,712,712,712,712,0
|
|
20230620,155300,1000623365,712,712,712,712,0
|
|
20230620,155200,1000623365,712,712,712,712,0
|
|
20230620,155100,1000623365,712,712,712,712,0
|
|
20230620,155000,1000623365,712,712,712,712,0
|
|
20230620,154900,1000623365,712,712,712,712,0
|
|
20230620,154800,1000623365,712,712,712,712,0
|
|
20230620,154700,1000623365,712,712,712,712,0
|
|
20230620,154600,1000623365,712,712,712,712,0
|
|
20230620,154500,1000623365,712,712,712,712,0
|
|
20230620,154400,1000623365,712,712,712,712,0
|
|
20230620,154300,1000623365,712,712,712,712,0
|
|
20230620,154200,1000623365,712,712,712,712,0
|
|
20230620,154100,1000623365,712,712,712,712,0
|
|
20230620,154000,1000623365,712,712,712,712,0
|
|
20230620,153900,1000623365,712,712,712,712,0
|
|
20230620,153800,1000623365,712,712,712,712,0
|
|
20230620,153700,1000623365,712,712,712,712,0
|
|
20230620,153600,1000623365,712,712,712,712,0
|
|
20230620,153500,1000623365,712,712,712,712,0
|
|
20230620,153400,1000623365,712,712,712,712,0
|
|
20230620,153300,1000623365,712,712,712,712,0
|
|
20230620,153200,1000623365,712,712,712,712,0
|
|
20230620,153100,1000623365,712,712,712,712,0
|
|
20230620,153000,1000623365,712,712,712,712,7622
|
|
20230620,152900,995196501,714,714,714,714,0
|
|
20230620,152800,995196501,714,714,714,714,0
|
|
20230620,152700,995196501,714,714,714,714,0
|
|
20230620,152600,995196501,714,714,714,714,0
|
|
20230620,152500,995196501,714,714,714,714,0
|
|
20230620,152400,995196501,714,714,714,714,0
|
|
20230620,152300,995196501,714,714,714,714,0
|
|
20230620,152200,995196501,714,714,714,714,0
|
|
20230620,152100,995196501,714,714,714,714,0
|
|
20230620,152000,995196501,714,714,714,714,0
|
|
20230620,151900,995196501,714,714,714,714,1
|
|
20230620,151800,995195787,714,714,714,714,0
|
|
20230620,151700,995195787,714,714,714,714,0
|
|
20230620,151600,995195787,714,714,714,712,1204
|
|
20230620,151500,994336978,714,714,714,714,0
|
|
20230620,151400,994336978,714,713,714,712,7807
|
|
20230620,151300,988776586,713,713,713,713,328
|
|
20230620,151200,988542722,713,712,713,712,8181
|
|
20230620,151100,982717844,713,713,713,713,640
|
|
20230620,151000,982261524,713,712,713,712,2816
|
|
20230620,150900,980254111,712,712,712,711,1994
|
|
20230620,150800,978836370,713,713,713,710,1504
|
|
20230620,150700,977767032,711,714,714,711,1079
|
|
20230620,150600,976999626,714,711,714,711,5017
|
|
20230620,150500,973417539,714,714,714,714,0
|
|
20230620,150400,973417539,714,714,714,714,1140
|
|
20230620,150300,972603579,714,714,714,714,0
|
|
20230620,150200,972603579,714,714,714,714,140
|
|
20230620,150100,972503619,710,712,712,710,3535
|
|
20230620,150000,969992169,712,712,712,712,236
|
|
20230620,145900,969824137,712,709,712,709,43154
|
|
20230620,145800,939185336,709,709,709,709,0
|
|
20230620,145700,939185336,709,708,709,707,8319
|
|
20230620,145600,933299659,708,708,708,708,16
|
|
20230620,145500,933288331,709,709,709,709,102
|
|
20230620,145400,933216013,708,708,708,708,10430
|
|
20230620,145300,925831573,710,710,710,709,17210
|
|
20230620,145200,913621611,711,711,711,711,0
|
|
20230620,145100,913621611,711,711,711,710,3000
|
|
20230620,145000,911491211,712,712,712,712,363
|
|
20230620,144900,911232755,712,711,712,711,30
|
|
20230620,144800,911211413,710,710,710,710,2942
|
|
20230620,144700,909122593,712,712,712,712,0
|
|
20230620,144600,909122593,712,711,712,711,4603
|
|
20230620,144500,905848257,712,712,712,712,0
|
|
20230620,144400,905848257,712,712,712,712,3
|
|
20230620,144300,905846121,709,710,710,709,10622
|
|
20230620,144200,898305571,710,711,712,710,833
|
|
20230620,144100,897714039,710,710,710,710,1
|
|
20230620,144000,897713329,712,711,712,711,4074
|
|
20230620,143900,894816714,713,712,713,712,51
|
|
20230620,143800,894780401,713,714,714,713,2
|
|
20230620,143700,894778974,714,712,714,712,2396
|
|
20230620,143600,893073012,714,714,714,714,1
|
|
20230620,143500,893072298,712,713,713,712,3200
|
|
20230620,143400,890792881,715,715,715,715,0
|
|
20230620,143300,890792881,715,715,715,715,200
|
|
20230620,143200,890649881,715,715,715,715,1
|
|
20230620,143100,890649166,716,717,717,713,7186
|
|
20230620,143000,885517931,717,717,717,715,1570
|
|
20230620,142900,884395357,717,718,718,717,3853
|
|
20230620,142800,881632753,718,717,718,717,6592
|
|
20230620,142700,876906285,717,717,717,717,3
|
|
20230620,142600,876904134,717,715,717,715,842
|
|
20230620,142500,876302102,715,715,715,715,1010
|
|
20230620,142400,875579952,715,715,715,715,3150
|
|
20230620,142300,873327702,717,716,717,716,178
|
|
20230620,142200,873200253,718,718,718,718,0
|
|
20230620,142100,873200253,718,718,718,718,2
|
|
20230620,142000,873198817,718,718,718,718,0
|
|
20230620,141900,873198817,718,716,718,716,1674
|
|
20230620,141800,871998775,716,715,716,715,6001
|
|
20230620,141700,867703059,715,713,715,713,910
|
|
20230620,141600,867053318,713,713,713,713,0
|
|
20230620,141500,867053318,713,713,713,713,384
|
|
20230620,141400,866779526,714,714,714,714,280
|
|
20230620,141300,866579606,714,714,714,714,70
|
|
20230620,141200,866529626,712,713,714,712,1171
|
|
20230620,141100,865694534,714,714,714,714,371
|
|
20230620,141000,865429640,714,713,714,712,110
|
|
20230620,140900,865351234,714,713,714,713,1167
|
|
20230620,140800,864518106,713,711,713,711,1748
|
|
20230620,140700,863272528,711,711,711,711,440
|
|
20230620,140600,862959688,711,713,713,710,3311
|
|
20230620,140500,860605685,711,712,712,711,172
|
|
20230620,140400,860483293,713,713,713,713,0
|
|
20230620,140300,860483293,713,713,713,713,0
|
|
20230620,140200,860483293,713,713,713,713,0
|
|
20230620,140100,860483293,713,713,713,713,1
|
|
20230620,140000,860482580,712,710,712,710,4751
|
|
20230620,135900,857109368,710,709,710,709,119
|
|
20230620,135800,857024896,710,712,712,710,11223
|
|
20230620,135700,849056564,711,711,711,711,2
|
|
20230620,135600,849055142,712,710,712,710,10030
|
|
20230620,135500,841933782,712,712,712,712,10
|
|
20230620,135400,841926662,712,710,712,710,34
|
|
20230620,135300,841902520,712,711,712,710,10342
|
|
20230620,135200,834559608,713,711,713,711,185
|
|
20230620,135100,834428017,712,711,712,711,242
|
|
20230620,135000,834255953,711,711,711,711,1357
|
|
20230620,134900,833291126,711,711,711,711,0
|
|
20230620,134800,833291126,711,711,711,711,2000
|
|
20230620,134700,831869126,712,713,713,712,80
|
|
20230620,134600,831812126,713,713,713,713,60
|
|
20230620,134500,831769346,713,713,713,713,48
|
|
20230620,134400,831735122,713,713,713,713,20
|
|
20230620,134300,831720862,713,713,713,713,80
|
|
20230620,134200,831663822,713,711,713,710,392
|
|
20230620,134100,831385002,711,710,711,710,8433
|
|
20230620,134000,825389572,710,711,711,710,7713
|
|
20230620,133900,819910244,711,712,712,711,11907
|
|
20230620,133800,811442279,713,713,713,713,20
|
|
20230620,133700,811428019,713,713,713,713,130
|
|
20230620,133600,811335329,712,713,713,712,5000
|
|
20230620,133500,807774258,713,713,713,713,0
|
|
20230620,133400,807774258,713,715,715,713,4766
|
|
20230620,133300,804375308,716,716,716,716,1
|
|
20230620,133200,804374592,715,715,715,715,1
|
|
20230620,133100,804373877,716,716,716,716,0
|
|
20230620,133000,804373877,716,716,716,716,0
|
|
20230620,132900,804373877,716,715,716,715,20
|
|
20230620,132800,804359575,716,716,716,716,1
|
|
20230620,132700,804358859,716,716,716,716,0
|
|
20230620,132600,804358859,716,716,716,716,0
|
|
20230620,132500,804358859,716,716,716,716,0
|
|
20230620,132400,804358859,716,716,716,716,1578
|
|
20230620,132300,803229011,716,717,717,716,22
|
|
20230620,132200,803213257,717,714,717,714,1045
|
|
20230620,132100,802467124,714,715,715,714,1156
|
|
20230620,132000,801641690,718,716,718,716,15
|
|
20230620,131900,801630934,717,717,717,717,0
|
|
20230620,131800,801630934,717,717,717,717,100
|
|
20230620,131700,801559234,718,718,718,718,0
|
|
20230620,131600,801559234,718,718,718,718,0
|
|
20230620,131500,801559234,718,718,718,718,40
|
|
20230620,131400,801530514,718,718,718,718,0
|
|
20230620,131300,801530514,718,718,718,718,0
|
|
20230620,131200,801530514,718,718,718,718,0
|
|
20230620,131100,801530514,718,718,718,718,0
|
|
20230620,131000,801530514,718,718,718,718,0
|
|
20230620,130900,801530514,718,718,718,718,0
|
|
20230620,130800,801530514,718,718,718,718,0
|
|
20230620,130700,801530514,718,714,718,714,5
|
|
20230620,130600,801526940,718,719,719,714,1579
|
|
20230620,130500,800399230,719,719,719,719,1
|
|
20230620,130400,800398511,719,716,719,714,13397
|
|
20230620,130300,790820217,717,717,717,717,0
|
|
20230620,130200,790820217,717,717,717,717,386
|
|
20230620,130100,790543455,719,719,719,719,200
|
|
20230620,130000,790399655,719,718,719,718,2
|
|
20230620,125900,790398218,717,717,717,717,7153
|
|
20230620,125800,785269517,715,714,715,714,5371
|
|
20230620,125700,781433082,714,714,714,714,1
|
|
20230620,125600,781432368,712,712,712,712,3435
|
|
20230620,125500,778986648,712,713,714,712,6377
|
|
20230620,125400,774438165,713,713,713,713,0
|
|
20230620,125300,774438165,713,713,713,713,0
|
|
20230620,125200,774438165,713,712,713,712,1445
|
|
20230620,125100,773407920,713,713,713,713,1
|
|
20230620,125000,773407207,713,713,713,713,140
|
|
20230620,124900,773307387,712,712,712,712,0
|
|
20230620,124800,773307387,712,712,712,712,41
|
|
20230620,124700,773278195,712,712,712,712,84
|
|
20230620,124600,773218387,712,712,712,712,1
|
|
20230620,124500,773217675,714,714,714,714,523
|
|
20230620,124400,772844253,714,714,714,714,521
|
|
20230620,124300,772472259,714,711,714,711,3582
|
|
20230620,124200,769916025,711,711,711,711,0
|
|
20230620,124100,769916025,711,714,714,711,40
|
|
20230620,124000,769887493,715,715,715,715,550
|
|
20230620,123900,769494243,715,713,715,713,302
|
|
20230620,123800,769278539,713,712,713,712,3924
|
|
20230620,123700,766483106,712,712,712,712,40
|
|
20230620,123600,766454626,712,711,713,710,20253
|
|
20230620,123500,752074440,711,713,713,711,1033
|
|
20230620,123400,751338355,713,713,713,713,1139
|
|
20230620,123300,750526248,711,714,714,711,7432
|
|
20230620,123200,745241796,711,711,711,711,7000
|
|
20230620,123100,740264796,712,712,712,712,200
|
|
20230620,123000,740122396,712,712,712,712,0
|
|
20230620,122900,740122396,712,714,714,712,301
|
|
20230620,122800,739908082,712,713,713,712,5580
|
|
20230620,122700,735934922,712,715,715,712,2
|
|
20230620,122600,735933495,715,715,715,715,98
|
|
20230620,122500,735863425,712,712,712,712,0
|
|
20230620,122400,735863425,712,715,715,712,4
|
|
20230620,122300,735860569,714,714,714,714,930
|
|
20230620,122200,735196549,714,714,714,714,10
|
|
20230620,122100,735189409,714,714,714,714,0
|
|
20230620,122000,735189409,714,714,714,714,10
|
|
20230620,121900,735182269,714,715,715,714,271
|
|
20230620,121800,734988604,711,711,711,711,1000
|
|
20230620,121700,734277604,715,715,715,715,250
|
|
20230620,121600,734098854,710,711,712,710,11692
|
|
20230620,121500,725789886,711,713,715,711,7379
|
|
20230620,121400,720539183,710,710,710,710,20001
|
|
20230620,121300,706338473,711,712,712,711,20414
|
|
20230620,121200,691823099,711,713,713,711,20425
|
|
20230620,121100,677298989,713,712,713,712,7000
|
|
20230620,121000,672312989,711,713,713,711,26630
|
|
20230620,120900,653376331,715,715,715,715,1
|
|
20230620,120800,653375616,713,713,713,713,6720
|
|
20230620,120700,648584256,713,713,713,713,0
|
|
20230620,120600,648584256,713,713,713,713,1
|
|
20230620,120500,648583543,712,712,712,712,0
|
|
20230620,120400,648583543,712,712,712,712,0
|
|
20230620,120300,648583543,712,716,716,712,13497
|
|
20230620,120200,638965114,716,716,716,716,3010
|
|
20230620,120100,636809954,716,716,716,716,2
|
|
20230620,120000,636808522,716,716,716,716,0
|
|
20230620,115900,636808522,716,716,716,716,0
|
|
20230620,115800,636808522,716,716,716,716,0
|
|
20230620,115700,636808522,716,716,716,716,3
|
|
20230620,115600,636806374,716,713,716,712,19378
|
|
20230620,115500,622998695,718,718,718,718,0
|
|
20230620,115400,622998695,718,718,718,718,1300
|
|
20230620,115300,622065295,713,713,713,713,139
|
|
20230620,115200,621966188,717,719,719,717,7902
|
|
20230620,115100,616300058,719,719,719,719,15
|
|
20230620,115000,616289273,719,719,719,719,0
|
|
20230620,114900,616289273,719,719,719,719,35730
|
|
20230620,114800,590599403,718,714,718,713,21893
|
|
20230620,114700,574900418,714,714,714,714,34
|
|
20230620,114600,574876142,714,715,715,714,4880
|
|
20230620,114500,571390771,717,717,717,717,3
|
|
20230620,114400,571388620,714,718,718,714,3009
|
|
20230620,114300,569238725,719,719,719,719,0
|
|
20230620,114200,569238725,719,719,719,719,0
|
|
20230620,114100,569238725,719,719,719,719,3461
|
|
20230620,114000,566750266,719,717,719,717,1002
|
|
20230620,113900,566029830,714,716,716,714,4000
|
|
20230620,113800,563169996,716,718,718,716,3000
|
|
20230620,113700,561020058,718,718,718,718,1
|
|
20230620,113600,561019340,720,719,720,719,4534
|
|
20230620,113500,557755609,719,719,719,719,0
|
|
20230620,113400,557755609,719,718,719,718,1632
|
|
20230620,113300,556582667,718,718,718,718,552
|
|
20230620,113200,556186331,717,717,717,717,869
|
|
20230620,113100,555563258,717,717,717,717,100
|
|
20230620,113000,555491558,717,716,717,716,144
|
|
20230620,112900,555388324,717,717,717,717,0
|
|
20230620,112800,555388324,717,715,717,715,346
|
|
20230620,112700,555140880,717,716,717,716,6000
|
|
20230620,112600,550842880,719,716,719,716,104
|
|
20230620,112500,550768302,716,718,718,716,416
|
|
20230620,112400,550470046,719,719,719,719,50
|
|
20230620,112300,550434096,719,719,719,719,140
|
|
20230620,112200,550333436,713,714,716,713,6141
|
|
20230620,112100,545938822,715,716,716,715,55
|
|
20230620,112000,545899478,716,713,716,713,1001
|
|
20230620,111900,545185762,716,716,716,715,171
|
|
20230620,111800,545063426,716,712,717,711,12720
|
|
20230620,111700,536002512,722,718,722,710,90010
|
|
20230620,111600,471940907,718,718,718,718,0
|
|
20230620,111500,471940907,718,718,718,718,1400
|
|
20230620,111400,470935707,718,718,718,718,0
|
|
20230620,111300,470935707,718,718,718,718,454
|
|
20230620,111200,470609735,718,718,718,718,500
|
|
20230620,111100,470250735,718,722,722,718,18400
|
|
20230620,111000,457021270,722,722,722,722,0
|
|
20230620,110900,457021270,722,722,722,722,35
|
|
20230620,110800,456996000,722,722,722,722,1000
|
|
20230620,110700,456274000,722,722,722,722,0
|
|
20230620,110600,456274000,722,722,722,722,3000
|
|
20230620,110500,454108000,718,718,718,718,0
|
|
20230620,110400,454108000,718,718,722,718,444
|
|
20230620,110300,453789204,723,723,723,723,0
|
|
20230620,110200,453789204,723,723,723,723,0
|
|
20230620,110100,453789204,723,722,723,722,276
|
|
20230620,110000,453589678,723,722,723,722,622
|
|
20230620,105900,453139985,723,720,723,720,2
|
|
20230620,105800,453138542,717,717,717,717,100
|
|
20230620,105700,453066842,716,723,723,716,22484
|
|
20230620,105600,436965564,723,718,723,718,3
|
|
20230620,105500,436963405,718,720,720,718,13003
|
|
20230620,105400,427622072,720,720,720,720,43
|
|
20230620,105300,427591112,723,723,723,723,10
|
|
20230620,105200,427583882,723,723,723,723,4
|
|
20230620,105100,427580990,719,719,719,719,100
|
|
20230620,105000,427509090,723,723,723,723,414
|
|
20230620,104900,427209768,719,719,719,719,1
|
|
20230620,104800,427209049,724,724,724,724,0
|
|
20230620,104700,427209049,724,720,724,718,319
|
|
20230620,104600,426979772,720,715,725,715,11300
|
|
20230620,104500,418868383,714,714,714,712,3817
|
|
20230620,104400,416145731,715,715,715,714,2005
|
|
20230620,104300,414714156,715,715,715,715,1145
|
|
20230620,104200,413895481,715,715,715,715,1314
|
|
20230620,104100,412955971,715,715,718,714,10448
|
|
20230620,104000,405472466,715,715,715,715,1433
|
|
20230620,103900,404447871,716,719,719,712,64844
|
|
20230620,103800,358226218,720,720,720,720,0
|
|
20230620,103700,358226218,720,720,720,720,835
|
|
20230620,103600,357625018,720,721,721,720,1071
|
|
20230620,103500,356853303,722,725,725,722,7248
|
|
20230620,103400,351620182,726,726,726,726,5
|
|
20230620,103300,351616552,721,721,721,721,0
|
|
20230620,103200,351616552,721,721,721,721,443
|
|
20230620,103100,351297149,721,715,721,714,25117
|
|
20230620,103000,333315352,715,716,716,714,12094
|
|
20230620,102900,324663425,716,716,716,715,190
|
|
20230620,102800,324527405,715,717,717,715,14937
|
|
20230620,102700,313844244,720,720,720,720,435
|
|
20230620,102600,313531044,720,716,720,716,4
|
|
20230620,102500,313528176,720,720,720,720,1
|
|
20230620,102400,313527456,720,721,722,715,41835
|
|
20230620,102300,283509999,721,724,724,721,21
|
|
20230620,102200,283494855,720,721,721,720,8300
|
|
20230620,102100,277516417,725,725,725,725,56
|
|
20230620,102000,277475817,726,726,726,726,0
|
|
20230620,101900,277475817,726,721,726,720,4851
|
|
20230620,101800,273979840,726,722,726,722,84
|
|
20230620,101700,273919188,727,726,727,720,27957
|
|
20230620,101600,253729967,726,731,731,726,6620
|
|
20230620,101500,248917318,731,731,731,731,1
|
|
20230620,101400,248916587,729,729,729,729,1100
|
|
20230620,101300,248114687,729,729,729,729,301
|
|
20230620,101200,247895258,731,731,731,731,0
|
|
20230620,101100,247895258,731,731,731,731,110
|
|
20230620,101000,247814848,731,731,731,731,0
|
|
20230620,100900,247814848,731,731,731,731,1
|
|
20230620,100800,247814117,729,731,731,729,595
|
|
20230620,100700,247380360,729,729,729,729,1160
|
|
20230620,100600,246534720,729,728,729,728,11
|
|
20230620,100500,246526710,729,726,729,726,4900
|
|
20230620,100400,242961218,726,726,726,726,6
|
|
20230620,100300,242956862,724,724,724,724,884
|
|
20230620,100200,242316846,724,728,728,724,117
|
|
20230620,100100,242231738,728,728,728,728,16
|
|
20230620,100000,242220090,725,723,725,721,4351
|
|
20230620,095900,239074623,721,723,723,721,25516
|
|
20230620,095800,220669918,729,724,729,724,10101
|
|
20230620,095700,213356789,725,725,725,725,10000
|
|
20230620,095600,206106789,731,731,731,731,0
|
|
20230620,095500,206106789,731,731,731,731,30
|
|
20230620,095400,206084859,731,726,731,725,1499
|
|
20230620,095300,204997228,730,730,730,730,45
|
|
20230620,095200,204964378,730,727,730,727,10001
|
|
20230620,095100,197693648,730,729,730,729,1571
|
|
20230620,095000,196547074,730,730,730,730,0
|
|
20230620,094900,196547074,730,730,730,730,0
|
|
20230620,094800,196547074,730,730,730,730,2000
|
|
20230620,094700,195087074,730,730,730,730,460
|
|
20230620,094600,194751274,725,730,730,725,3304
|
|
20230620,094500,192349860,723,728,731,721,10510
|
|
20230620,094400,184737703,728,729,729,728,2200
|
|
20230620,094300,183135796,729,733,733,729,2018
|
|
20230620,094200,181663998,732,733,733,732,190
|
|
20230620,094100,181524888,733,733,733,732,1143
|
|
20230620,094000,180687212,736,736,736,736,24
|
|
20230620,093900,180669548,736,738,738,734,591
|
|
20230620,093800,180234583,738,738,738,738,0
|
|
20230620,093700,180234583,738,738,738,738,135
|
|
20230620,093600,180134953,739,738,739,738,2022
|
|
20230620,093500,178642064,738,737,738,733,1400
|
|
20230620,093400,177613850,733,733,733,733,2500
|
|
20230620,093300,175781350,738,738,738,738,22
|
|
20230620,093200,175765114,738,738,738,738,2
|
|
20230620,093100,175763638,739,730,739,730,3537
|
|
20230620,093000,173160882,729,726,729,726,3842
|
|
20230620,092900,170365220,727,727,727,727,0
|
|
20230620,092800,170365220,727,723,727,722,346
|
|
20230620,092700,170115318,722,724,729,722,4997
|
|
20230620,092600,166497451,722,721,722,720,2421
|
|
20230620,092500,164752369,721,722,722,719,14176
|
|
20230620,092400,154536226,722,721,722,721,2866
|
|
20230620,092300,152469040,724,722,724,721,4734
|
|
20230620,092200,149053713,722,723,724,722,1903
|
|
20230620,092100,147677825,721,723,723,721,18104
|
|
20230620,092000,134617258,723,724,724,723,16361
|
|
20230620,091900,122779124,724,728,728,724,9484
|
|
20230620,091800,115900287,729,730,730,729,12348
|
|
20230620,091700,106886357,730,730,730,730,50
|
|
20230620,091600,106849857,734,734,734,730,2679
|
|
20230620,091500,104888619,734,732,734,730,1854
|
|
20230620,091400,103534785,732,736,736,732,455
|
|
20230620,091300,103201182,734,734,739,734,4140
|
|
20230620,091200,100161727,734,736,736,734,12874
|
|
20230620,091100,90696463,733,736,736,732,7119
|
|
20230620,091000,85462883,736,734,736,731,6906
|
|
20230620,090900,80409532,734,734,734,734,510
|
|
20230620,090800,80035192,734,729,734,729,6529
|
|
20230620,090700,75275401,724,726,726,724,2956
|
|
20230620,090600,73132345,726,723,726,722,6031
|
|
20230620,090500,68773512,726,725,726,723,1604
|
|
20230620,090400,67613117,726,726,726,722,8214
|
|
20230620,090300,61662557,726,721,728,720,2019
|
|
20230620,090200,60205713,721,735,736,720,25894
|
|
20230620,090100,41408121,736,745,745,736,45040
|
|
20230620,090000,8007031,745,743,745,743,10698
|