641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193800,858850908,699,699,699,699,7001
|
|
20230622,193700,858850908,699,699,699,699,0
|
|
20230622,193600,858850908,699,699,699,699,0
|
|
20230622,193500,858850908,699,699,699,699,0
|
|
20230622,193400,858850908,699,699,699,699,0
|
|
20230622,193300,858850908,699,699,699,699,0
|
|
20230622,193200,858850908,699,699,699,699,0
|
|
20230622,193100,858850908,699,699,699,699,0
|
|
20230622,193000,858850908,699,699,699,699,0
|
|
20230622,192900,858850908,699,699,699,699,0
|
|
20230622,192800,858850908,699,699,699,699,0
|
|
20230622,192700,858850908,699,699,699,699,0
|
|
20230622,192600,858850908,699,699,699,699,0
|
|
20230622,192500,858850908,699,699,699,699,0
|
|
20230622,192400,858850908,699,699,699,699,0
|
|
20230622,192300,858850908,699,699,699,699,0
|
|
20230622,192200,858850908,699,699,699,699,0
|
|
20230622,192100,858850908,699,699,699,699,0
|
|
20230622,192000,858850908,699,699,699,699,0
|
|
20230622,191900,858850908,699,699,699,699,0
|
|
20230622,191800,858850908,699,699,699,699,0
|
|
20230622,191700,858850908,699,699,699,699,0
|
|
20230622,191600,858850908,699,699,699,699,0
|
|
20230622,191500,858850908,699,699,699,699,0
|
|
20230622,191400,858850908,699,699,699,699,0
|
|
20230622,191300,858850908,699,699,699,699,0
|
|
20230622,191200,858850908,699,699,699,699,0
|
|
20230622,191100,858850908,699,699,699,699,0
|
|
20230622,191000,858850908,699,699,699,699,0
|
|
20230622,190900,858850908,699,699,699,699,0
|
|
20230622,190800,858850908,699,699,699,699,7001
|
|
20230622,190700,858850908,699,699,699,699,0
|
|
20230622,190600,858850908,699,699,699,699,0
|
|
20230622,190500,858850908,699,699,699,699,0
|
|
20230622,190400,858850908,699,699,699,699,0
|
|
20230622,190300,858850908,699,699,699,699,0
|
|
20230622,190200,858850908,699,699,699,699,0
|
|
20230622,190100,858850908,699,699,699,699,0
|
|
20230622,190000,858850908,699,699,699,699,0
|
|
20230622,185900,858850908,699,699,699,699,0
|
|
20230622,185800,858850908,699,699,699,699,0
|
|
20230622,185700,858850908,699,699,699,699,0
|
|
20230622,185600,858850908,699,699,699,699,0
|
|
20230622,185500,858850908,699,699,699,699,0
|
|
20230622,185400,858850908,699,699,699,699,0
|
|
20230622,185300,858850908,699,699,699,699,0
|
|
20230622,185200,858850908,699,699,699,699,0
|
|
20230622,185100,858850908,699,699,699,699,0
|
|
20230622,185000,858850908,699,699,699,699,0
|
|
20230622,184900,858850908,699,699,699,699,0
|
|
20230622,184800,858850908,699,699,699,699,0
|
|
20230622,184700,858850908,699,699,699,699,0
|
|
20230622,184600,858850908,699,699,699,699,0
|
|
20230622,184500,858850908,699,699,699,699,0
|
|
20230622,184400,858850908,699,699,699,699,0
|
|
20230622,184300,858850908,699,699,699,699,0
|
|
20230622,184200,858850908,699,699,699,699,0
|
|
20230622,184100,858850908,699,699,699,699,0
|
|
20230622,184000,858850908,699,699,699,699,0
|
|
20230622,183900,858850908,699,699,699,699,0
|
|
20230622,183800,858850908,699,699,699,699,7001
|
|
20230622,183700,858850908,699,699,699,699,0
|
|
20230622,183600,858850908,699,699,699,699,0
|
|
20230622,183500,858850908,699,699,699,699,0
|
|
20230622,183400,858850908,699,699,699,699,0
|
|
20230622,183300,858850908,699,699,699,699,0
|
|
20230622,183200,858850908,699,699,699,699,0
|
|
20230622,183100,858850908,699,699,699,699,0
|
|
20230622,183000,858850908,699,699,699,699,0
|
|
20230622,182900,858850908,699,699,699,699,0
|
|
20230622,182800,858850908,699,699,699,699,0
|
|
20230622,182700,858850908,699,699,699,699,0
|
|
20230622,182600,858850908,699,699,699,699,0
|
|
20230622,182500,858850908,699,699,699,699,0
|
|
20230622,182400,858850908,699,699,699,699,0
|
|
20230622,182300,858850908,699,699,699,699,0
|
|
20230622,182200,858850908,699,699,699,699,0
|
|
20230622,182100,858850908,699,699,699,699,0
|
|
20230622,182000,858850908,699,699,699,699,0
|
|
20230622,181900,858850908,699,699,699,699,0
|
|
20230622,181800,858850908,699,699,699,699,0
|
|
20230622,181700,858850908,699,699,699,699,0
|
|
20230622,181600,858850908,699,699,699,699,0
|
|
20230622,181500,858850908,699,699,699,699,0
|
|
20230622,181400,858850908,699,699,699,699,0
|
|
20230622,181300,858850908,699,699,699,699,0
|
|
20230622,181200,858850908,699,699,699,699,0
|
|
20230622,181100,858850908,699,699,699,699,0
|
|
20230622,181000,858850908,699,699,699,699,0
|
|
20230622,180900,858850908,699,699,699,699,0
|
|
20230622,180800,858850908,699,699,699,699,7001
|
|
20230622,180700,858850908,699,699,699,699,0
|
|
20230622,180600,858850908,699,699,699,699,0
|
|
20230622,180500,858850908,699,699,699,699,0
|
|
20230622,180400,858850908,699,699,699,699,0
|
|
20230622,180300,858850908,699,699,699,699,0
|
|
20230622,180200,858850908,699,699,699,699,0
|
|
20230622,180100,858850908,699,699,699,699,0
|
|
20230622,180000,858850908,699,699,699,699,0
|
|
20230622,175900,858850908,699,699,699,699,0
|
|
20230622,175800,858850908,699,699,699,699,0
|
|
20230622,175700,858850908,699,699,699,699,0
|
|
20230622,175600,858850908,699,699,699,699,0
|
|
20230622,175500,858850908,699,699,699,699,0
|
|
20230622,175400,858850908,699,699,699,699,0
|
|
20230622,175300,858850908,699,699,699,699,0
|
|
20230622,175200,858850908,699,699,699,699,0
|
|
20230622,175100,858850908,699,699,699,699,0
|
|
20230622,175000,858850908,699,699,699,699,0
|
|
20230622,174900,858850908,699,699,699,699,0
|
|
20230622,174800,858850908,699,699,699,699,0
|
|
20230622,174700,858850908,699,699,699,699,0
|
|
20230622,174600,858850908,699,699,699,699,0
|
|
20230622,174500,858850908,699,699,699,699,0
|
|
20230622,174400,858850908,699,699,699,699,0
|
|
20230622,174300,858850908,699,699,699,699,0
|
|
20230622,174200,858850908,699,699,699,699,0
|
|
20230622,174100,858850908,699,699,699,699,0
|
|
20230622,174000,858850908,699,699,699,699,0
|
|
20230622,173900,858850908,699,699,699,699,0
|
|
20230622,173800,858850908,699,699,699,699,7001
|
|
20230622,173700,858850908,699,699,699,699,0
|
|
20230622,173600,858850908,699,699,699,699,0
|
|
20230622,173500,858850908,699,699,699,699,0
|
|
20230622,173400,858850908,699,699,699,699,0
|
|
20230622,173300,858850908,699,699,699,699,0
|
|
20230622,173200,858850908,699,699,699,699,0
|
|
20230622,173100,858850908,699,699,699,699,0
|
|
20230622,173000,858850908,699,699,699,699,0
|
|
20230622,172900,858850908,699,699,699,699,0
|
|
20230622,172800,858850908,699,699,699,699,0
|
|
20230622,172700,858850908,699,699,699,699,0
|
|
20230622,172600,858850908,699,699,699,699,0
|
|
20230622,172500,858850908,699,699,699,699,0
|
|
20230622,172400,858850908,699,699,699,699,0
|
|
20230622,172300,858850908,699,699,699,699,0
|
|
20230622,172200,858850908,699,699,699,699,0
|
|
20230622,172100,858850908,699,699,699,699,0
|
|
20230622,172000,858850908,699,699,699,699,0
|
|
20230622,171900,858850908,699,699,699,699,0
|
|
20230622,171800,858850908,699,699,699,699,0
|
|
20230622,171700,858850908,699,699,699,699,0
|
|
20230622,171600,858850908,699,699,699,699,0
|
|
20230622,171500,858850908,699,699,699,699,0
|
|
20230622,171400,858850908,699,699,699,699,0
|
|
20230622,171300,858850908,699,699,699,699,0
|
|
20230622,171200,858850908,699,699,699,699,0
|
|
20230622,171100,858850908,699,699,699,699,0
|
|
20230622,171000,858850908,699,699,699,699,0
|
|
20230622,170900,858850908,699,699,699,699,0
|
|
20230622,170800,858850908,699,699,699,699,7001
|
|
20230622,170700,858850908,699,699,699,699,0
|
|
20230622,170600,858850908,699,699,699,699,0
|
|
20230622,170500,858850908,699,699,699,699,0
|
|
20230622,170400,858850908,699,699,699,699,0
|
|
20230622,170300,858850908,699,699,699,699,0
|
|
20230622,170200,858850908,699,699,699,699,0
|
|
20230622,170100,858850908,699,699,699,699,0
|
|
20230622,170000,858850908,699,699,699,699,0
|
|
20230622,165900,858850908,699,699,699,699,0
|
|
20230622,165800,858850908,699,699,699,699,0
|
|
20230622,165700,858850908,699,699,699,699,0
|
|
20230622,165600,858850908,699,699,699,699,0
|
|
20230622,165500,858850908,699,699,699,699,0
|
|
20230622,165400,858850908,699,699,699,699,0
|
|
20230622,165300,858850908,699,699,699,699,0
|
|
20230622,165200,858850908,699,699,699,699,0
|
|
20230622,165100,858850908,699,699,699,699,0
|
|
20230622,165000,858850908,699,699,699,699,0
|
|
20230622,164900,858850908,699,699,699,699,0
|
|
20230622,164800,858850908,699,699,699,699,0
|
|
20230622,164700,858850908,699,699,699,699,0
|
|
20230622,164600,858850908,699,699,699,699,0
|
|
20230622,164500,858850908,699,699,699,699,0
|
|
20230622,164400,858850908,699,699,699,699,0
|
|
20230622,164300,858850908,699,699,699,699,0
|
|
20230622,164200,858850908,699,699,699,699,0
|
|
20230622,164100,858850908,699,699,699,699,0
|
|
20230622,164000,858850908,699,699,699,699,0
|
|
20230622,163900,858850908,699,699,699,699,0
|
|
20230622,163800,858850908,699,699,699,699,7001
|
|
20230622,163700,858850908,699,699,699,699,0
|
|
20230622,163600,858850908,699,699,699,699,0
|
|
20230622,163500,858850908,699,699,699,699,0
|
|
20230622,163400,858850908,699,699,699,699,0
|
|
20230622,163300,858850908,699,699,699,699,0
|
|
20230622,163200,858850908,699,699,699,699,0
|
|
20230622,163100,858850908,699,699,699,699,0
|
|
20230622,163000,858850908,699,699,699,699,0
|
|
20230622,162900,858850908,699,699,699,699,0
|
|
20230622,162800,858850908,699,699,699,699,0
|
|
20230622,162700,858850908,699,699,699,699,0
|
|
20230622,162600,858850908,699,699,699,699,0
|
|
20230622,162500,858850908,699,699,699,699,0
|
|
20230622,162400,858850908,699,699,699,699,0
|
|
20230622,162300,858850908,699,699,699,699,0
|
|
20230622,162200,858850908,699,699,699,699,0
|
|
20230622,162100,858850908,699,699,699,699,0
|
|
20230622,162000,858850908,699,699,699,699,0
|
|
20230622,161900,858850908,699,699,699,699,0
|
|
20230622,161800,858850908,699,699,699,699,0
|
|
20230622,161700,858850908,699,699,699,699,0
|
|
20230622,161600,858850908,699,699,699,699,0
|
|
20230622,161500,858850908,699,699,699,699,0
|
|
20230622,161400,858850908,699,699,699,699,0
|
|
20230622,161300,858850908,699,699,699,699,0
|
|
20230622,161200,858850908,699,699,699,699,0
|
|
20230622,161100,858850908,699,699,699,699,0
|
|
20230622,161000,858850908,699,699,699,699,0
|
|
20230622,160900,858850908,699,699,699,699,0
|
|
20230622,160800,858850908,699,699,699,699,7001
|
|
20230622,160700,858850908,699,699,699,699,0
|
|
20230622,160600,858850908,699,699,699,699,0
|
|
20230622,160500,858850908,699,699,699,699,0
|
|
20230622,160400,858850908,699,699,699,699,0
|
|
20230622,160300,858850908,699,699,699,699,0
|
|
20230622,160200,858850908,699,699,699,699,0
|
|
20230622,160100,858850908,699,699,699,699,0
|
|
20230622,160000,858850908,699,699,699,699,0
|
|
20230622,155900,858850908,699,699,699,699,0
|
|
20230622,155800,858850908,699,699,699,699,0
|
|
20230622,155700,858850908,699,699,699,699,0
|
|
20230622,155600,858850908,699,699,699,699,0
|
|
20230622,155500,858850908,699,699,699,699,0
|
|
20230622,155400,858850908,699,699,699,699,0
|
|
20230622,155300,858850908,699,699,699,699,0
|
|
20230622,155200,858850908,699,699,699,699,0
|
|
20230622,155100,858850908,699,699,699,699,0
|
|
20230622,155000,858850908,699,699,699,699,0
|
|
20230622,154900,858850908,699,699,699,699,0
|
|
20230622,154800,858850908,699,699,699,699,0
|
|
20230622,154700,858850908,699,699,699,699,0
|
|
20230622,154600,858850908,699,699,699,699,0
|
|
20230622,154500,858850908,699,699,699,699,0
|
|
20230622,154400,858850908,699,699,699,699,0
|
|
20230622,154300,858850908,699,699,699,699,0
|
|
20230622,154200,858850908,699,699,699,699,0
|
|
20230622,154100,858850908,699,699,699,699,0
|
|
20230622,154000,858850908,699,699,699,699,0
|
|
20230622,153900,858850908,699,699,699,699,0
|
|
20230622,153800,858850908,699,699,699,699,7001
|
|
20230622,153700,858850908,699,699,699,699,0
|
|
20230622,153600,858850908,699,699,699,699,0
|
|
20230622,153500,858850908,699,699,699,699,0
|
|
20230622,153400,858850908,699,699,699,699,0
|
|
20230622,153300,858850908,699,699,699,699,0
|
|
20230622,153200,858850908,699,699,699,699,0
|
|
20230622,153100,858850908,699,699,699,699,0
|
|
20230622,153000,858850908,699,699,699,699,7001
|
|
20230622,152900,853957209,700,700,700,700,0
|
|
20230622,152800,853957209,700,700,700,700,0
|
|
20230622,152700,853957209,700,700,700,700,0
|
|
20230622,152600,853957209,700,700,700,700,0
|
|
20230622,152500,853957209,700,700,700,700,0
|
|
20230622,152400,853957209,700,700,700,700,0
|
|
20230622,152300,853957209,700,700,700,700,0
|
|
20230622,152200,853957209,700,700,700,700,0
|
|
20230622,152100,853957209,700,700,700,700,0
|
|
20230622,152000,853957209,700,700,700,700,0
|
|
20230622,151900,853957209,700,700,700,700,2
|
|
20230622,151800,853955809,695,697,697,695,9999
|
|
20230622,151700,847005904,697,698,700,697,525
|
|
20230622,151600,846639210,698,698,698,698,1689
|
|
20230622,151500,845460288,699,695,699,695,232
|
|
20230622,151400,845298128,700,700,700,700,1560
|
|
20230622,151300,844206128,695,695,695,695,1
|
|
20230622,151200,844205433,700,699,700,694,5123
|
|
20230622,151100,840619768,699,696,699,696,12007
|
|
20230622,151000,832251158,692,693,693,692,952
|
|
20230622,150900,831592344,696,695,696,695,1009
|
|
20230622,150800,830891088,696,696,696,696,144
|
|
20230622,150700,830790864,695,695,695,695,3686
|
|
20230622,150600,828229094,695,695,695,695,1
|
|
20230622,150500,828228399,691,695,695,691,25404
|
|
20230622,150400,810648552,695,695,695,695,0
|
|
20230622,150300,810648552,695,695,695,695,143
|
|
20230622,150200,810549167,695,695,695,695,7698
|
|
20230622,150100,805199057,695,697,697,695,17626
|
|
20230622,150000,792944181,697,697,697,697,1
|
|
20230622,145900,792943484,696,696,698,696,8
|
|
20230622,145800,792937909,696,697,699,696,206
|
|
20230622,145700,792794519,697,697,697,697,438
|
|
20230622,145600,792489233,695,695,695,695,267
|
|
20230622,145500,792303668,696,697,698,696,5853
|
|
20230622,145400,788223379,698,696,698,696,2892
|
|
20230622,145300,786208547,696,696,696,696,5
|
|
20230622,145200,786205067,696,695,696,695,719
|
|
20230622,145100,785705030,695,694,695,694,1501
|
|
20230622,145000,784663335,695,695,695,695,0
|
|
20230622,144900,784663335,695,693,695,692,956
|
|
20230622,144800,784000938,694,694,695,693,2189
|
|
20230622,144700,782481909,694,694,694,694,2
|
|
20230622,144600,782480521,691,693,693,691,14951
|
|
20230622,144500,772127057,694,694,694,694,3161
|
|
20230622,144400,769933323,694,696,696,694,2699
|
|
20230622,144300,768059217,697,693,697,693,260
|
|
20230622,144200,767879033,697,693,697,693,95
|
|
20230622,144100,767813194,698,697,698,697,2
|
|
20230622,144000,767811799,693,698,698,693,9
|
|
20230622,143900,767805540,698,696,699,696,2579
|
|
20230622,143800,766008973,696,693,696,692,2045
|
|
20230622,143700,764589503,696,696,696,696,0
|
|
20230622,143600,764589503,696,696,696,696,500
|
|
20230622,143500,764241503,696,695,696,695,1448
|
|
20230622,143400,763234346,692,693,693,692,4000
|
|
20230622,143300,760465264,693,696,696,693,779
|
|
20230622,143200,759925387,694,693,694,692,11212
|
|
20230622,143100,752156443,693,694,694,693,620
|
|
20230622,143000,751726335,694,696,696,694,14040
|
|
20230622,142900,741974986,696,696,696,696,2
|
|
20230622,142800,741973594,697,697,697,697,929
|
|
20230622,142700,741326081,697,697,697,697,0
|
|
20230622,142600,741326081,697,697,697,697,1
|
|
20230622,142500,741325384,699,699,699,699,100
|
|
20230622,142400,741255484,699,699,699,699,152
|
|
20230622,142300,741149236,699,699,699,699,200
|
|
20230622,142200,741009436,699,699,699,699,0
|
|
20230622,142100,741009436,699,699,699,699,0
|
|
20230622,142000,741009436,699,698,699,698,1101
|
|
20230622,141900,740240937,698,697,698,697,37
|
|
20230622,141800,740215147,697,696,697,696,2
|
|
20230622,141700,740213754,695,696,696,695,857
|
|
20230622,141600,739618131,695,696,696,695,2190
|
|
20230622,141500,738095781,695,695,695,695,0
|
|
20230622,141400,738095781,695,695,695,695,1
|
|
20230622,141300,738095086,699,699,699,699,1
|
|
20230622,141200,738094387,695,695,695,695,779
|
|
20230622,141100,737552982,695,695,699,695,2053
|
|
20230622,141000,736125993,700,696,700,695,10971
|
|
20230622,140900,728496642,696,696,696,696,3
|
|
20230622,140800,728494554,700,696,700,696,11
|
|
20230622,140700,728486878,696,700,702,696,7263
|
|
20230622,140600,723402728,700,700,700,696,24
|
|
20230622,140500,723385968,700,700,700,696,46
|
|
20230622,140400,723353872,700,697,700,697,397
|
|
20230622,140300,723076379,697,697,697,695,9862
|
|
20230622,140200,716207297,697,697,697,696,5554
|
|
20230622,140100,712337986,696,697,697,696,501
|
|
20230622,140000,711988790,697,697,697,697,1500
|
|
20230622,135900,710943290,697,693,697,693,2873
|
|
20230622,135800,708942249,692,693,693,692,10746
|
|
20230622,135700,701503742,692,694,694,692,52000
|
|
20230622,135600,665478647,694,700,700,694,17425
|
|
20230622,135500,653371592,699,696,699,695,10161
|
|
20230622,135400,646285377,696,697,697,696,2029
|
|
20230622,135300,644873073,697,698,698,697,5014
|
|
20230622,135200,641376837,699,700,700,698,9498
|
|
20230622,135100,634737735,700,700,700,700,0
|
|
20230622,135000,634737735,700,699,700,699,1313
|
|
20230622,134900,633818640,699,699,699,699,0
|
|
20230622,134800,633818640,699,700,700,699,146
|
|
20230622,134700,633716443,699,699,699,699,1278
|
|
20230622,134600,632823121,700,700,700,700,0
|
|
20230622,134500,632823121,700,700,700,700,1620
|
|
20230622,134400,631689121,701,700,701,700,372
|
|
20230622,134300,631428719,700,701,701,700,235
|
|
20230622,134200,631264187,701,701,701,701,56
|
|
20230622,134100,631224931,701,701,701,701,333
|
|
20230622,134000,630991498,701,701,701,701,44
|
|
20230622,133900,630960654,701,701,701,700,217
|
|
20230622,133800,630808737,700,701,701,700,472
|
|
20230622,133700,630478065,700,700,700,700,9500
|
|
20230622,133600,623828065,699,699,699,699,45
|
|
20230622,133500,623796610,699,699,699,699,1
|
|
20230622,133400,623795911,695,695,695,695,3666
|
|
20230622,133300,621248041,694,694,694,694,0
|
|
20230622,133200,621248041,694,696,696,694,10000
|
|
20230622,133100,614299673,696,697,697,696,1971
|
|
20230622,133000,612926632,700,699,700,699,2329
|
|
20230622,132900,611298660,697,697,697,697,492
|
|
20230622,132800,610955736,697,699,700,697,3030
|
|
20230622,132700,608835982,700,700,700,700,387
|
|
20230622,132600,608565082,700,699,700,696,1532
|
|
20230622,132500,607492780,700,700,700,700,1011
|
|
20230622,132400,606785080,699,698,699,698,8050
|
|
20230622,132300,601158180,698,698,698,698,0
|
|
20230622,132200,601158180,698,697,698,697,2792
|
|
20230622,132100,599209374,697,697,697,697,100
|
|
20230622,132000,599139674,698,695,698,695,187
|
|
20230622,131900,599009706,699,699,699,699,1382
|
|
20230622,131800,598043688,692,699,699,692,56435
|
|
20230622,131700,558922878,700,700,700,700,0
|
|
20230622,131600,558922878,700,700,700,700,2450
|
|
20230622,131500,557207878,700,701,701,700,5002
|
|
20230622,131400,553706476,700,700,701,699,4228
|
|
20230622,131300,550747102,700,700,700,700,0
|
|
20230622,131200,550747102,700,700,700,700,210
|
|
20230622,131100,550600102,699,699,699,699,7935
|
|
20230622,131000,545053537,699,696,699,696,1443
|
|
20230622,130900,544049200,698,696,698,696,1635
|
|
20230622,130800,542908158,694,699,699,694,54362
|
|
20230622,130700,505136582,698,701,704,698,24765
|
|
20230622,130600,487828118,704,701,704,700,24476
|
|
20230622,130500,470684611,703,703,703,702,2593
|
|
20230622,130400,468862763,705,706,706,705,251
|
|
20230622,130300,468685607,706,706,706,706,0
|
|
20230622,130200,468685607,706,706,706,706,0
|
|
20230622,130100,468685607,706,703,706,703,4940
|
|
20230622,130000,465212784,702,702,702,702,976
|
|
20230622,125900,464527632,704,704,704,704,0
|
|
20230622,125800,464527632,704,706,706,704,666
|
|
20230622,125700,464057564,706,706,706,706,0
|
|
20230622,125600,464057564,706,701,706,701,41
|
|
20230622,125500,464028818,702,702,702,702,100
|
|
20230622,125400,463958618,706,706,706,706,0
|
|
20230622,125300,463958618,706,706,706,706,1
|
|
20230622,125200,463957912,701,707,707,701,16584
|
|
20230622,125100,452314522,707,707,707,707,70
|
|
20230622,125000,452265032,707,704,707,704,2502
|
|
20230622,124900,450503618,708,708,708,708,0
|
|
20230622,124800,450503618,708,708,708,708,0
|
|
20230622,124700,450503618,708,708,708,708,3
|
|
20230622,124600,450501494,708,703,708,702,2364
|
|
20230622,124500,448840349,708,708,708,708,1
|
|
20230622,124400,448839641,703,704,704,703,7159
|
|
20230622,124300,443801705,709,709,709,709,11
|
|
20230622,124200,443793906,709,709,709,709,0
|
|
20230622,124100,443793906,709,709,709,709,0
|
|
20230622,124000,443793906,709,709,709,709,0
|
|
20230622,123900,443793906,709,709,709,709,0
|
|
20230622,123800,443793906,709,707,710,705,3210
|
|
20230622,123700,441530795,705,705,705,705,1100
|
|
20230622,123600,440755295,707,707,707,707,1607
|
|
20230622,123500,439619146,707,707,707,707,10
|
|
20230622,123400,439612076,707,707,707,707,5
|
|
20230622,123300,439608541,707,707,707,707,0
|
|
20230622,123200,439608541,707,707,707,707,0
|
|
20230622,123100,439608541,707,707,707,707,0
|
|
20230622,123000,439608541,707,707,707,707,0
|
|
20230622,122900,439608541,707,707,707,707,0
|
|
20230622,122800,439608541,707,707,707,707,0
|
|
20230622,122700,439608541,707,707,707,707,50
|
|
20230622,122600,439573191,707,707,707,707,0
|
|
20230622,122500,439573191,707,707,707,707,6
|
|
20230622,122400,439568949,707,706,707,706,8002
|
|
20230622,122300,433919536,704,704,704,704,50
|
|
20230622,122200,433884336,707,704,707,704,1236
|
|
20230622,122100,433012944,707,707,707,707,0
|
|
20230622,122000,433012944,707,705,707,705,301
|
|
20230622,121900,432800737,707,707,707,707,1
|
|
20230622,121800,432800030,703,703,703,703,898
|
|
20230622,121700,432168736,703,704,704,703,4702
|
|
20230622,121600,428861710,704,705,705,704,616
|
|
20230622,121500,428428045,704,702,704,702,301
|
|
20230622,121400,428216371,702,703,703,702,1764
|
|
20230622,121300,426976343,703,703,703,703,1384
|
|
20230622,121200,426003391,705,705,705,705,0
|
|
20230622,121100,426003391,705,705,705,705,181
|
|
20230622,121000,425875786,704,704,704,704,45
|
|
20230622,120900,425844106,704,704,704,704,125
|
|
20230622,120800,425756106,704,704,704,704,703
|
|
20230622,120700,425261194,704,703,704,703,1337
|
|
20230622,120600,424320835,703,705,705,703,63
|
|
20230622,120500,424276436,705,705,705,705,0
|
|
20230622,120400,424276436,705,702,708,702,2894
|
|
20230622,120300,422240153,703,706,706,703,288
|
|
20230622,120200,422037092,707,707,707,707,0
|
|
20230622,120100,422037092,707,707,707,707,185
|
|
20230622,120000,421906297,708,706,708,705,3008
|
|
20230622,115900,419782649,706,706,706,706,0
|
|
20230622,115800,419782649,706,706,706,706,21
|
|
20230622,115700,419767823,706,706,706,706,0
|
|
20230622,115600,419767823,706,705,706,705,3
|
|
20230622,115500,419765706,706,706,706,706,0
|
|
20230622,115400,419765706,706,706,706,706,0
|
|
20230622,115300,419765706,706,706,706,706,1
|
|
20230622,115200,419765000,706,706,706,706,0
|
|
20230622,115100,419765000,706,706,706,706,2
|
|
20230622,115000,419763588,702,704,704,702,15079
|
|
20230622,114900,409175703,707,704,707,704,196
|
|
20230622,114800,409037675,704,704,704,704,0
|
|
20230622,114700,409037675,704,704,704,704,50
|
|
20230622,114600,409002475,704,706,706,704,501
|
|
20230622,114500,408649769,702,704,704,702,17516
|
|
20230622,114400,396325476,704,704,704,704,1664
|
|
20230622,114300,395154020,704,705,705,704,2000
|
|
20230622,114200,393745919,703,706,708,703,924
|
|
20230622,114100,393095073,706,706,706,705,127
|
|
20230622,114000,393005474,706,706,706,706,1000
|
|
20230622,113900,392299474,703,703,703,703,1000
|
|
20230622,113800,391596474,706,705,706,705,2893
|
|
20230622,113700,389556907,705,707,708,705,13110
|
|
20230622,113600,380281648,707,707,707,707,1
|
|
20230622,113500,380280941,707,707,707,707,0
|
|
20230622,113400,380280941,707,707,707,707,0
|
|
20230622,113300,380280941,707,706,707,704,6286
|
|
20230622,113200,375855589,706,706,706,705,5069
|
|
20230622,113100,372281266,706,706,706,705,151
|
|
20230622,113000,372174771,706,705,706,705,686
|
|
20230622,112900,371691040,706,705,706,705,2357
|
|
20230622,112800,370029301,705,705,706,705,2307
|
|
20230622,112700,368402721,706,705,706,705,630
|
|
20230622,112600,367958570,706,705,706,705,1493
|
|
20230622,112500,366905005,706,706,706,705,7603
|
|
20230622,112400,361544887,705,706,706,705,403
|
|
20230622,112300,361260771,704,706,706,704,2455
|
|
20230622,112200,359531235,704,705,706,703,16688
|
|
20230622,112100,347773389,705,706,706,705,1424
|
|
20230622,112000,346768568,706,708,708,706,11164
|
|
20230622,111900,338882946,706,710,710,706,24025
|
|
20230622,111800,321884545,711,708,711,708,2159
|
|
20230622,111700,320355962,711,711,711,708,49177
|
|
20230622,111600,285441377,712,711,712,711,748
|
|
20230622,111500,284908803,711,712,712,711,2531
|
|
20230622,111400,283106813,713,712,713,712,2227
|
|
20230622,111300,281521139,712,712,712,712,2267
|
|
20230622,111200,279907035,712,712,712,712,484
|
|
20230622,111100,279562427,712,712,712,712,2437
|
|
20230622,111000,277827283,712,712,712,712,5198
|
|
20230622,110900,274126307,712,712,712,712,185
|
|
20230622,110800,273994587,713,713,713,713,200
|
|
20230622,110700,273851987,713,712,714,712,2101
|
|
20230622,110600,272355973,713,713,713,713,1020
|
|
20230622,110500,271628713,713,713,713,713,120
|
|
20230622,110400,271543153,713,713,713,713,908
|
|
20230622,110300,270895749,714,712,714,712,1056
|
|
20230622,110200,270142838,713,713,713,713,43
|
|
20230622,110100,270112179,713,713,713,713,463
|
|
20230622,110000,269782060,713,713,714,713,1007
|
|
20230622,105900,269064067,713,714,714,713,112
|
|
20230622,105800,268984106,713,713,713,713,31
|
|
20230622,105700,268962003,714,714,714,714,70
|
|
20230622,105600,268912023,714,713,714,713,501
|
|
20230622,105500,268554809,714,714,714,714,0
|
|
20230622,105400,268554809,714,714,714,714,0
|
|
20230622,105300,268554809,714,712,714,712,5001
|
|
20230622,105200,264994095,713,714,714,713,5100
|
|
20230622,105100,261357695,714,714,714,713,152
|
|
20230622,105000,261249168,714,714,714,714,0
|
|
20230622,104900,261249168,714,714,714,714,913
|
|
20230622,104800,260597286,714,714,714,714,0
|
|
20230622,104700,260597286,714,714,714,714,500
|
|
20230622,104600,260240286,717,716,717,716,251
|
|
20230622,104500,260060372,716,716,716,715,921
|
|
20230622,104400,259401236,716,716,716,716,702
|
|
20230622,104300,258898604,716,715,716,715,4010
|
|
20230622,104200,256031344,712,716,716,712,2556
|
|
20230622,104100,254209400,716,714,716,714,18
|
|
20230622,104000,254196546,714,714,714,714,220
|
|
20230622,103900,254039466,716,715,716,714,260
|
|
20230622,103800,253853645,715,715,715,715,16
|
|
20230622,103700,253842205,715,713,715,713,391
|
|
20230622,103600,253562840,713,714,714,713,4750
|
|
20230622,103500,250175616,714,718,718,714,1200
|
|
20230622,103400,249318016,718,717,719,717,1290
|
|
20230622,103300,248391082,719,716,719,715,1068
|
|
20230622,103200,247623669,716,714,716,713,2063
|
|
20230622,103100,246152644,716,714,716,713,294
|
|
20230622,103000,245942915,713,715,715,713,2516
|
|
20230622,102900,244147255,715,715,715,715,0
|
|
20230622,102800,244147255,715,715,715,715,1525
|
|
20230622,102700,243056880,716,716,716,716,316
|
|
20230622,102600,242830624,716,716,716,716,103
|
|
20230622,102500,242756876,716,716,716,716,2001
|
|
20230622,102400,241324160,720,720,720,720,0
|
|
20230622,102300,241324160,720,720,720,720,8
|
|
20230622,102200,241318400,714,714,714,714,2203
|
|
20230622,102100,239745458,714,716,716,714,19577
|
|
20230622,102000,225755971,716,717,717,716,5000
|
|
20230622,101900,222173306,717,719,719,717,3245
|
|
20230622,101800,219842597,719,719,719,719,0
|
|
20230622,101700,219842597,719,719,719,719,1211
|
|
20230622,101600,218971888,721,721,721,721,0
|
|
20230622,101500,218971888,721,721,721,721,0
|
|
20230622,101400,218971888,721,719,721,718,2714
|
|
20230622,101300,217023178,720,720,720,720,1000
|
|
20230622,101200,216303178,719,720,720,719,5183
|
|
20230622,101100,212575225,721,720,721,720,600
|
|
20230622,101000,212143213,720,722,724,720,1943
|
|
20230622,100900,210743758,720,719,720,719,1543
|
|
20230622,100800,209633724,719,723,723,719,24681
|
|
20230622,100700,191865453,723,723,723,721,1510
|
|
20230622,100600,190775801,723,723,723,723,1022
|
|
20230622,100500,190036895,723,724,724,721,12348
|
|
20230622,100400,181120523,724,724,724,724,131
|
|
20230622,100300,181025679,724,724,724,724,21010
|
|
20230622,100200,165814439,725,725,725,725,0
|
|
20230622,100100,165814439,725,725,727,725,11588
|
|
20230622,100000,157413137,725,727,728,725,9754
|
|
20230622,095900,150329271,728,727,728,727,6
|
|
20230622,095800,150324908,726,727,727,726,10200
|
|
20230622,095700,142914680,728,728,728,728,852
|
|
20230622,095600,142294424,728,728,728,727,33
|
|
20230622,095500,142270402,728,728,729,728,257
|
|
20230622,095400,142083305,729,729,729,729,4000
|
|
20230622,095300,139167305,729,729,729,729,0
|
|
20230622,095200,139167305,729,727,729,727,10
|
|
20230622,095100,139160033,729,729,729,729,0
|
|
20230622,095000,139160033,729,726,729,725,1140
|
|
20230622,094900,138332586,726,725,726,725,5336
|
|
20230622,094800,134459625,725,728,728,725,26579
|
|
20230622,094700,115142287,728,728,728,728,0
|
|
20230622,094600,115142287,728,728,728,728,0
|
|
20230622,094500,115142287,728,728,728,728,0
|
|
20230622,094400,115142287,728,728,728,728,100
|
|
20230622,094300,115069487,728,728,728,728,613
|
|
20230622,094200,114623223,728,727,728,727,1707
|
|
20230622,094100,113381234,728,730,730,728,24248
|
|
20230622,094000,95717578,730,731,731,730,1500
|
|
20230622,093900,94622078,731,730,731,730,268
|
|
20230622,093800,94426435,730,731,731,730,2732
|
|
20230622,093700,92431045,730,729,731,729,13000
|
|
20230622,093600,82947131,729,728,729,728,511
|
|
20230622,093500,82575122,728,728,728,728,4
|
|
20230622,093400,82572210,728,727,728,727,1389
|
|
20230622,093300,81562393,727,727,727,727,0
|
|
20230622,093200,81562393,727,729,729,727,2164
|
|
20230622,093100,79989097,727,729,729,727,12119
|
|
20230622,093000,71157973,729,729,729,729,51
|
|
20230622,092900,71120794,729,729,729,729,1
|
|
20230622,092800,71120065,730,730,730,730,0
|
|
20230622,092700,71120065,730,729,730,729,461
|
|
20230622,092600,70783995,730,729,730,728,882
|
|
20230622,092500,70141017,729,729,729,729,1100
|
|
20230622,092400,69339117,729,729,729,729,5790
|
|
20230622,092300,65118207,729,729,729,729,110
|
|
20230622,092200,65038017,728,728,728,728,156
|
|
20230622,092100,64924449,728,730,730,728,1505
|
|
20230622,092000,63826009,731,731,731,731,2767
|
|
20230622,091900,61803332,731,730,731,730,1460
|
|
20230622,091800,60736073,732,729,732,729,3099
|
|
20230622,091700,58476897,733,733,733,733,1
|
|
20230622,091600,58476164,729,731,731,729,2142
|
|
20230622,091500,56910976,731,731,731,731,461
|
|
20230622,091400,56573985,739,728,739,728,5754
|
|
20230622,091300,52344690,729,730,730,729,5397
|
|
20230622,091200,48410096,733,733,733,733,1
|
|
20230622,091100,48409363,731,729,731,729,3573
|
|
20230622,091000,45797738,731,731,731,731,1
|
|
20230622,090900,45797007,729,726,729,726,7530
|
|
20230622,090800,40327970,726,728,728,726,377
|
|
20230622,090700,40054166,725,725,725,725,3000
|
|
20230622,090600,37879166,724,724,724,724,4409
|
|
20230622,090500,34687050,724,729,729,724,1525
|
|
20230622,090400,33579258,729,726,729,724,1117
|
|
20230622,090300,32766615,728,727,728,727,2001
|
|
20230622,090200,31310276,729,725,729,720,16786
|
|
20230622,090100,19181992,740,725,740,725,2686
|
|
20230622,090000,17217484,725,721,725,721,23880
|