711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204800,1239213167,723,723,723,723,12680
|
|
20230623,204700,1239213167,723,723,723,723,0
|
|
20230623,204600,1239213167,723,723,723,723,0
|
|
20230623,204500,1239213167,723,723,723,723,0
|
|
20230623,204400,1239213167,723,723,723,723,0
|
|
20230623,204300,1239213167,723,723,723,723,0
|
|
20230623,204200,1239213167,723,723,723,723,0
|
|
20230623,204100,1239213167,723,723,723,723,0
|
|
20230623,204000,1239213167,723,723,723,723,0
|
|
20230623,203900,1239213167,723,723,723,723,0
|
|
20230623,203800,1239213167,723,723,723,723,0
|
|
20230623,203700,1239213167,723,723,723,723,0
|
|
20230623,203600,1239213167,723,723,723,723,0
|
|
20230623,203500,1239213167,723,723,723,723,0
|
|
20230623,203400,1239213167,723,723,723,723,0
|
|
20230623,203300,1239213167,723,723,723,723,0
|
|
20230623,203200,1239213167,723,723,723,723,0
|
|
20230623,203100,1239213167,723,723,723,723,0
|
|
20230623,203000,1239213167,723,723,723,723,0
|
|
20230623,202900,1239213167,723,723,723,723,0
|
|
20230623,202800,1239213167,723,723,723,723,0
|
|
20230623,202700,1239213167,723,723,723,723,0
|
|
20230623,202600,1239213167,723,723,723,723,0
|
|
20230623,202500,1239213167,723,723,723,723,0
|
|
20230623,202400,1239213167,723,723,723,723,0
|
|
20230623,202300,1239213167,723,723,723,723,0
|
|
20230623,202200,1239213167,723,723,723,723,0
|
|
20230623,202100,1239213167,723,723,723,723,0
|
|
20230623,202000,1239213167,723,723,723,723,0
|
|
20230623,201900,1239213167,723,723,723,723,0
|
|
20230623,201800,1239213167,723,723,723,723,12680
|
|
20230623,201700,1239213167,723,723,723,723,0
|
|
20230623,201600,1239213167,723,723,723,723,0
|
|
20230623,201500,1239213167,723,723,723,723,0
|
|
20230623,201400,1239213167,723,723,723,723,0
|
|
20230623,201300,1239213167,723,723,723,723,0
|
|
20230623,201200,1239213167,723,723,723,723,0
|
|
20230623,201100,1239213167,723,723,723,723,0
|
|
20230623,201000,1239213167,723,723,723,723,0
|
|
20230623,200900,1239213167,723,723,723,723,0
|
|
20230623,200800,1239213167,723,723,723,723,0
|
|
20230623,200700,1239213167,723,723,723,723,0
|
|
20230623,200600,1239213167,723,723,723,723,0
|
|
20230623,200500,1239213167,723,723,723,723,0
|
|
20230623,200400,1239213167,723,723,723,723,0
|
|
20230623,200300,1239213167,723,723,723,723,0
|
|
20230623,200200,1239213167,723,723,723,723,0
|
|
20230623,200100,1239213167,723,723,723,723,0
|
|
20230623,200000,1239213167,723,723,723,723,0
|
|
20230623,195900,1239213167,723,723,723,723,0
|
|
20230623,195800,1239213167,723,723,723,723,0
|
|
20230623,195700,1239213167,723,723,723,723,0
|
|
20230623,195600,1239213167,723,723,723,723,0
|
|
20230623,195500,1239213167,723,723,723,723,0
|
|
20230623,195400,1239213167,723,723,723,723,0
|
|
20230623,195300,1239213167,723,723,723,723,0
|
|
20230623,195200,1239213167,723,723,723,723,0
|
|
20230623,195100,1239213167,723,723,723,723,0
|
|
20230623,195000,1239213167,723,723,723,723,0
|
|
20230623,194900,1239213167,723,723,723,723,0
|
|
20230623,194800,1239213167,723,723,723,723,12680
|
|
20230623,194700,1239213167,723,723,723,723,0
|
|
20230623,194600,1239213167,723,723,723,723,0
|
|
20230623,194500,1239213167,723,723,723,723,0
|
|
20230623,194400,1239213167,723,723,723,723,0
|
|
20230623,194300,1239213167,723,723,723,723,0
|
|
20230623,194200,1239213167,723,723,723,723,0
|
|
20230623,194100,1239213167,723,723,723,723,0
|
|
20230623,194000,1239213167,723,723,723,723,0
|
|
20230623,193900,1239213167,723,723,723,723,0
|
|
20230623,193800,1239213167,723,723,723,723,0
|
|
20230623,193700,1239213167,723,723,723,723,0
|
|
20230623,193600,1239213167,723,723,723,723,0
|
|
20230623,193500,1239213167,723,723,723,723,0
|
|
20230623,193400,1239213167,723,723,723,723,0
|
|
20230623,193300,1239213167,723,723,723,723,0
|
|
20230623,193200,1239213167,723,723,723,723,0
|
|
20230623,193100,1239213167,723,723,723,723,0
|
|
20230623,193000,1239213167,723,723,723,723,0
|
|
20230623,192900,1239213167,723,723,723,723,0
|
|
20230623,192800,1239213167,723,723,723,723,0
|
|
20230623,192700,1239213167,723,723,723,723,0
|
|
20230623,192600,1239213167,723,723,723,723,0
|
|
20230623,192500,1239213167,723,723,723,723,0
|
|
20230623,192400,1239213167,723,723,723,723,0
|
|
20230623,192300,1239213167,723,723,723,723,0
|
|
20230623,192200,1239213167,723,723,723,723,0
|
|
20230623,192100,1239213167,723,723,723,723,0
|
|
20230623,192000,1239213167,723,723,723,723,0
|
|
20230623,191900,1239213167,723,723,723,723,0
|
|
20230623,191800,1239213167,723,723,723,723,12680
|
|
20230623,191700,1239213167,723,723,723,723,0
|
|
20230623,191600,1239213167,723,723,723,723,0
|
|
20230623,191500,1239213167,723,723,723,723,0
|
|
20230623,191400,1239213167,723,723,723,723,0
|
|
20230623,191300,1239213167,723,723,723,723,0
|
|
20230623,191200,1239213167,723,723,723,723,0
|
|
20230623,191100,1239213167,723,723,723,723,0
|
|
20230623,191000,1239213167,723,723,723,723,0
|
|
20230623,190900,1239213167,723,723,723,723,0
|
|
20230623,190800,1239213167,723,723,723,723,0
|
|
20230623,190700,1239213167,723,723,723,723,0
|
|
20230623,190600,1239213167,723,723,723,723,0
|
|
20230623,190500,1239213167,723,723,723,723,0
|
|
20230623,190400,1239213167,723,723,723,723,0
|
|
20230623,190300,1239213167,723,723,723,723,0
|
|
20230623,190200,1239213167,723,723,723,723,0
|
|
20230623,190100,1239213167,723,723,723,723,0
|
|
20230623,190000,1239213167,723,723,723,723,0
|
|
20230623,185900,1239213167,723,723,723,723,0
|
|
20230623,185800,1239213167,723,723,723,723,0
|
|
20230623,185700,1239213167,723,723,723,723,0
|
|
20230623,185600,1239213167,723,723,723,723,0
|
|
20230623,185500,1239213167,723,723,723,723,0
|
|
20230623,185400,1239213167,723,723,723,723,0
|
|
20230623,185300,1239213167,723,723,723,723,0
|
|
20230623,185200,1239213167,723,723,723,723,0
|
|
20230623,185100,1239213167,723,723,723,723,0
|
|
20230623,185000,1239213167,723,723,723,723,0
|
|
20230623,184900,1239213167,723,723,723,723,0
|
|
20230623,184800,1239213167,723,723,723,723,12680
|
|
20230623,184700,1239213167,723,723,723,723,0
|
|
20230623,184600,1239213167,723,723,723,723,0
|
|
20230623,184500,1239213167,723,723,723,723,0
|
|
20230623,184400,1239213167,723,723,723,723,0
|
|
20230623,184300,1239213167,723,723,723,723,0
|
|
20230623,184200,1239213167,723,723,723,723,0
|
|
20230623,184100,1239213167,723,723,723,723,0
|
|
20230623,184000,1239213167,723,723,723,723,0
|
|
20230623,183900,1239213167,723,723,723,723,0
|
|
20230623,183800,1239213167,723,723,723,723,0
|
|
20230623,183700,1239213167,723,723,723,723,0
|
|
20230623,183600,1239213167,723,723,723,723,0
|
|
20230623,183500,1239213167,723,723,723,723,0
|
|
20230623,183400,1239213167,723,723,723,723,0
|
|
20230623,183300,1239213167,723,723,723,723,0
|
|
20230623,183200,1239213167,723,723,723,723,0
|
|
20230623,183100,1239213167,723,723,723,723,0
|
|
20230623,183000,1239213167,723,723,723,723,0
|
|
20230623,182900,1239213167,723,723,723,723,0
|
|
20230623,182800,1239213167,723,723,723,723,0
|
|
20230623,182700,1239213167,723,723,723,723,0
|
|
20230623,182600,1239213167,723,723,723,723,0
|
|
20230623,182500,1239213167,723,723,723,723,0
|
|
20230623,182400,1239213167,723,723,723,723,0
|
|
20230623,182300,1239213167,723,723,723,723,0
|
|
20230623,182200,1239213167,723,723,723,723,0
|
|
20230623,182100,1239213167,723,723,723,723,0
|
|
20230623,182000,1239213167,723,723,723,723,0
|
|
20230623,181900,1239213167,723,723,723,723,0
|
|
20230623,181800,1239213167,723,723,723,723,12680
|
|
20230623,181700,1239213167,723,723,723,723,0
|
|
20230623,181600,1239213167,723,723,723,723,0
|
|
20230623,181500,1239213167,723,723,723,723,0
|
|
20230623,181400,1239213167,723,723,723,723,0
|
|
20230623,181300,1239213167,723,723,723,723,0
|
|
20230623,181200,1239213167,723,723,723,723,0
|
|
20230623,181100,1239213167,723,723,723,723,0
|
|
20230623,181000,1239213167,723,723,723,723,0
|
|
20230623,180900,1239213167,723,723,723,723,0
|
|
20230623,180800,1239213167,723,723,723,723,0
|
|
20230623,180700,1239213167,723,723,723,723,0
|
|
20230623,180600,1239213167,723,723,723,723,0
|
|
20230623,180500,1239213167,723,723,723,723,0
|
|
20230623,180400,1239213167,723,723,723,723,0
|
|
20230623,180300,1239213167,723,723,723,723,0
|
|
20230623,180200,1239213167,723,723,723,723,0
|
|
20230623,180100,1239213167,723,723,723,723,0
|
|
20230623,180000,1239213167,723,723,723,723,0
|
|
20230623,175900,1239213167,723,723,723,723,0
|
|
20230623,175800,1239213167,723,723,723,723,0
|
|
20230623,175700,1239213167,723,723,723,723,0
|
|
20230623,175600,1239213167,723,723,723,723,0
|
|
20230623,175500,1239213167,723,723,723,723,0
|
|
20230623,175400,1239213167,723,723,723,723,0
|
|
20230623,175300,1239213167,723,723,723,723,0
|
|
20230623,175200,1239213167,723,723,723,723,0
|
|
20230623,175100,1239213167,723,723,723,723,0
|
|
20230623,175000,1239213167,723,723,723,723,0
|
|
20230623,174900,1239213167,723,723,723,723,0
|
|
20230623,174800,1239213167,723,723,723,723,12680
|
|
20230623,174700,1239213167,723,723,723,723,0
|
|
20230623,174600,1239213167,723,723,723,723,0
|
|
20230623,174500,1239213167,723,723,723,723,0
|
|
20230623,174400,1239213167,723,723,723,723,0
|
|
20230623,174300,1239213167,723,723,723,723,0
|
|
20230623,174200,1239213167,723,723,723,723,0
|
|
20230623,174100,1239213167,723,723,723,723,0
|
|
20230623,174000,1239213167,723,723,723,723,0
|
|
20230623,173900,1239213167,723,723,723,723,0
|
|
20230623,173800,1239213167,723,723,723,723,0
|
|
20230623,173700,1239213167,723,723,723,723,0
|
|
20230623,173600,1239213167,723,723,723,723,0
|
|
20230623,173500,1239213167,723,723,723,723,0
|
|
20230623,173400,1239213167,723,723,723,723,0
|
|
20230623,173300,1239213167,723,723,723,723,0
|
|
20230623,173200,1239213167,723,723,723,723,0
|
|
20230623,173100,1239213167,723,723,723,723,0
|
|
20230623,173000,1239213167,723,723,723,723,0
|
|
20230623,172900,1239213167,723,723,723,723,0
|
|
20230623,172800,1239213167,723,723,723,723,0
|
|
20230623,172700,1239213167,723,723,723,723,0
|
|
20230623,172600,1239213167,723,723,723,723,0
|
|
20230623,172500,1239213167,723,723,723,723,0
|
|
20230623,172400,1239213167,723,723,723,723,0
|
|
20230623,172300,1239213167,723,723,723,723,0
|
|
20230623,172200,1239213167,723,723,723,723,0
|
|
20230623,172100,1239213167,723,723,723,723,0
|
|
20230623,172000,1239213167,723,723,723,723,0
|
|
20230623,171900,1239213167,723,723,723,723,0
|
|
20230623,171800,1239213167,723,723,723,723,12680
|
|
20230623,171700,1239213167,723,723,723,723,0
|
|
20230623,171600,1239213167,723,723,723,723,0
|
|
20230623,171500,1239213167,723,723,723,723,0
|
|
20230623,171400,1239213167,723,723,723,723,0
|
|
20230623,171300,1239213167,723,723,723,723,0
|
|
20230623,171200,1239213167,723,723,723,723,0
|
|
20230623,171100,1239213167,723,723,723,723,0
|
|
20230623,171000,1239213167,723,723,723,723,0
|
|
20230623,170900,1239213167,723,723,723,723,0
|
|
20230623,170800,1239213167,723,723,723,723,0
|
|
20230623,170700,1239213167,723,723,723,723,0
|
|
20230623,170600,1239213167,723,723,723,723,0
|
|
20230623,170500,1239213167,723,723,723,723,0
|
|
20230623,170400,1239213167,723,723,723,723,0
|
|
20230623,170300,1239213167,723,723,723,723,0
|
|
20230623,170200,1239213167,723,723,723,723,0
|
|
20230623,170100,1239213167,723,723,723,723,0
|
|
20230623,170000,1239213167,723,723,723,723,0
|
|
20230623,165900,1239213167,723,723,723,723,0
|
|
20230623,165800,1239213167,723,723,723,723,0
|
|
20230623,165700,1239213167,723,723,723,723,0
|
|
20230623,165600,1239213167,723,723,723,723,0
|
|
20230623,165500,1239213167,723,723,723,723,0
|
|
20230623,165400,1239213167,723,723,723,723,0
|
|
20230623,165300,1239213167,723,723,723,723,0
|
|
20230623,165200,1239213167,723,723,723,723,0
|
|
20230623,165100,1239213167,723,723,723,723,0
|
|
20230623,165000,1239213167,723,723,723,723,0
|
|
20230623,164900,1239213167,723,723,723,723,0
|
|
20230623,164800,1239213167,723,723,723,723,12680
|
|
20230623,164700,1239213167,723,723,723,723,0
|
|
20230623,164600,1239213167,723,723,723,723,0
|
|
20230623,164500,1239213167,723,723,723,723,0
|
|
20230623,164400,1239213167,723,723,723,723,0
|
|
20230623,164300,1239213167,723,723,723,723,0
|
|
20230623,164200,1239213167,723,723,723,723,0
|
|
20230623,164100,1239213167,723,723,723,723,0
|
|
20230623,164000,1239213167,723,723,723,723,0
|
|
20230623,163900,1239213167,723,723,723,723,0
|
|
20230623,163800,1239213167,723,723,723,723,0
|
|
20230623,163700,1239213167,723,723,723,723,0
|
|
20230623,163600,1239213167,723,723,723,723,0
|
|
20230623,163500,1239213167,723,723,723,723,0
|
|
20230623,163400,1239213167,723,723,723,723,0
|
|
20230623,163300,1239213167,723,723,723,723,0
|
|
20230623,163200,1239213167,723,723,723,723,0
|
|
20230623,163100,1239213167,723,723,723,723,0
|
|
20230623,163000,1239213167,723,723,723,723,0
|
|
20230623,162900,1239213167,723,723,723,723,0
|
|
20230623,162800,1239213167,723,723,723,723,0
|
|
20230623,162700,1239213167,723,723,723,723,0
|
|
20230623,162600,1239213167,723,723,723,723,0
|
|
20230623,162500,1239213167,723,723,723,723,0
|
|
20230623,162400,1239213167,723,723,723,723,0
|
|
20230623,162300,1239213167,723,723,723,723,0
|
|
20230623,162200,1239213167,723,723,723,723,0
|
|
20230623,162100,1239213167,723,723,723,723,0
|
|
20230623,162000,1239213167,723,723,723,723,0
|
|
20230623,161900,1239213167,723,723,723,723,0
|
|
20230623,161800,1239213167,723,723,723,723,12680
|
|
20230623,161700,1239213167,723,723,723,723,0
|
|
20230623,161600,1239213167,723,723,723,723,0
|
|
20230623,161500,1239213167,723,723,723,723,0
|
|
20230623,161400,1239213167,723,723,723,723,0
|
|
20230623,161300,1239213167,723,723,723,723,0
|
|
20230623,161200,1239213167,723,723,723,723,0
|
|
20230623,161100,1239213167,723,723,723,723,0
|
|
20230623,161000,1239213167,723,723,723,723,0
|
|
20230623,160900,1239213167,723,723,723,723,0
|
|
20230623,160800,1239213167,723,723,723,723,0
|
|
20230623,160700,1239213167,723,723,723,723,0
|
|
20230623,160600,1239213167,723,723,723,723,0
|
|
20230623,160500,1239213167,723,723,723,723,0
|
|
20230623,160400,1239213167,723,723,723,723,0
|
|
20230623,160300,1239213167,723,723,723,723,0
|
|
20230623,160200,1239213167,723,723,723,723,0
|
|
20230623,160100,1239213167,723,723,723,723,0
|
|
20230623,160000,1239213167,723,723,723,723,0
|
|
20230623,155900,1239213167,723,723,723,723,0
|
|
20230623,155800,1239213167,723,723,723,723,0
|
|
20230623,155700,1239213167,723,723,723,723,0
|
|
20230623,155600,1239213167,723,723,723,723,0
|
|
20230623,155500,1239213167,723,723,723,723,0
|
|
20230623,155400,1239213167,723,723,723,723,0
|
|
20230623,155300,1239213167,723,723,723,723,0
|
|
20230623,155200,1239213167,723,723,723,723,0
|
|
20230623,155100,1239213167,723,723,723,723,0
|
|
20230623,155000,1239213167,723,723,723,723,0
|
|
20230623,154900,1239213167,723,723,723,723,0
|
|
20230623,154800,1239213167,723,723,723,723,12680
|
|
20230623,154700,1239213167,723,723,723,723,0
|
|
20230623,154600,1239213167,723,723,723,723,0
|
|
20230623,154500,1239213167,723,723,723,723,0
|
|
20230623,154400,1239213167,723,723,723,723,0
|
|
20230623,154300,1239213167,723,723,723,723,0
|
|
20230623,154200,1239213167,723,723,723,723,0
|
|
20230623,154100,1239213167,723,723,723,723,0
|
|
20230623,154000,1239213167,723,723,723,723,0
|
|
20230623,153900,1239213167,723,723,723,723,0
|
|
20230623,153800,1239213167,723,723,723,723,0
|
|
20230623,153700,1239213167,723,723,723,723,0
|
|
20230623,153600,1239213167,723,723,723,723,0
|
|
20230623,153500,1239213167,723,723,723,723,0
|
|
20230623,153400,1239213167,723,723,723,723,0
|
|
20230623,153300,1239213167,723,723,723,723,0
|
|
20230623,153200,1239213167,723,723,723,723,0
|
|
20230623,153100,1239213167,723,723,723,723,0
|
|
20230623,153000,1239213167,723,723,723,723,12680
|
|
20230623,152900,1230045527,724,724,724,724,0
|
|
20230623,152800,1230045527,724,724,724,724,0
|
|
20230623,152700,1230045527,724,724,724,724,0
|
|
20230623,152600,1230045527,724,724,724,724,0
|
|
20230623,152500,1230045527,724,724,724,724,0
|
|
20230623,152400,1230045527,724,724,724,724,0
|
|
20230623,152300,1230045527,724,724,724,724,0
|
|
20230623,152200,1230045527,724,724,724,724,0
|
|
20230623,152100,1230045527,724,724,724,724,0
|
|
20230623,152000,1230045527,724,724,724,724,0
|
|
20230623,151900,1230045527,724,721,724,721,791
|
|
20230623,151800,1229472993,721,724,724,721,286
|
|
20230623,151700,1229265944,724,724,724,724,302
|
|
20230623,151600,1229047296,724,720,724,720,14284
|
|
20230623,151500,1218749336,721,723,723,720,643
|
|
20230623,151400,1218285868,721,723,723,721,102
|
|
20230623,151300,1218212322,719,724,724,719,1300
|
|
20230623,151200,1217277122,724,722,724,722,2004
|
|
20230623,151100,1215830230,719,719,719,719,186
|
|
20230623,151000,1215696496,718,719,719,718,13766
|
|
20230623,150900,1205799419,719,724,724,718,5070
|
|
20230623,150800,1202151288,724,724,724,724,2
|
|
20230623,150700,1202149840,724,724,725,724,741
|
|
20230623,150600,1201613187,724,725,725,724,1211
|
|
20230623,150500,1200735255,725,725,725,725,576
|
|
20230623,150400,1200317655,725,725,725,725,6
|
|
20230623,150300,1200313305,725,726,726,725,156
|
|
20230623,150200,1200200054,726,726,726,726,9
|
|
20230623,150100,1200193520,727,725,727,725,209
|
|
20230623,150000,1200041785,725,726,726,725,51
|
|
20230623,145900,1200004760,726,726,726,726,0
|
|
20230623,145800,1200004760,726,726,726,726,0
|
|
20230623,145700,1200004760,726,726,726,726,0
|
|
20230623,145600,1200004760,726,726,726,726,2
|
|
20230623,145500,1200003308,721,720,721,720,1200
|
|
20230623,145400,1199139208,718,724,724,718,3613
|
|
20230623,145300,1196537258,727,727,728,727,900
|
|
20230623,145200,1195882957,727,727,727,727,101
|
|
20230623,145100,1195809530,727,726,727,726,3
|
|
20230623,145000,1195807350,724,724,724,724,200
|
|
20230623,144900,1195662550,723,725,725,723,1168
|
|
20230623,144800,1194818084,726,725,726,725,18
|
|
20230623,144700,1194805033,726,726,726,726,314
|
|
20230623,144600,1194577069,728,729,729,728,1516
|
|
20230623,144500,1193473391,729,728,729,728,3153
|
|
20230623,144400,1191175286,728,728,728,728,9554
|
|
20230623,144300,1184219974,728,726,728,726,51
|
|
20230623,144200,1184182848,728,727,728,727,2
|
|
20230623,144100,1184181393,728,728,728,728,0
|
|
20230623,144000,1184181393,728,728,728,728,1
|
|
20230623,143900,1184180665,728,728,728,728,1
|
|
20230623,143800,1184179937,728,728,728,728,201
|
|
20230623,143700,1184033609,725,725,725,725,0
|
|
20230623,143600,1184033609,725,725,725,725,567
|
|
20230623,143500,1183622534,728,725,728,725,12
|
|
20230623,143400,1183613831,725,725,725,725,0
|
|
20230623,143300,1183613831,725,725,729,723,20301
|
|
20230623,143200,1168914805,725,729,729,725,31
|
|
20230623,143100,1168892326,724,724,724,724,83
|
|
20230623,143000,1168832234,730,723,730,723,51
|
|
20230623,142900,1168795354,730,729,730,729,2
|
|
20230623,142800,1168793895,730,727,730,720,990
|
|
20230623,142700,1168079866,731,727,731,727,1095
|
|
20230623,142600,1167283797,727,728,732,727,2831
|
|
20230623,142500,1165224832,728,731,732,728,92
|
|
20230623,142400,1165157849,728,728,729,728,1100
|
|
20230623,142300,1164357048,727,730,730,727,1337
|
|
20230623,142200,1163384543,730,730,730,730,0
|
|
20230623,142100,1163384543,730,733,733,730,982
|
|
20230623,142000,1162667680,733,734,735,733,3306
|
|
20230623,141900,1160241284,734,730,734,730,43272
|
|
20230623,141800,1128621772,729,721,729,721,34520
|
|
20230623,141700,1103579691,721,722,722,721,13297
|
|
20230623,141600,1093979258,721,722,722,721,10000
|
|
20230623,141500,1086769056,724,724,724,724,0
|
|
20230623,141400,1086769056,724,722,724,721,10001
|
|
20230623,141300,1079558203,722,725,725,722,2
|
|
20230623,141200,1079556756,725,725,725,721,226
|
|
20230623,141100,1079393798,721,721,721,721,2
|
|
20230623,141000,1079392356,721,723,724,721,9656
|
|
20230623,140900,1072430374,724,724,724,724,1
|
|
20230623,140800,1072429650,725,725,725,725,1209
|
|
20230623,140700,1071553125,725,725,725,725,792
|
|
20230623,140600,1070978925,725,725,725,725,0
|
|
20230623,140500,1070978925,725,725,725,725,2484
|
|
20230623,140400,1069178025,726,727,727,726,2715
|
|
20230623,140300,1067206934,726,724,726,724,8706
|
|
20230623,140200,1060892843,724,724,724,724,0
|
|
20230623,140100,1060892843,724,721,724,719,1478
|
|
20230623,140000,1059829559,715,715,715,715,0
|
|
20230623,135900,1059829559,715,715,715,715,1
|
|
20230623,135800,1059828844,719,719,719,719,1
|
|
20230623,135700,1059828125,714,721,721,714,30621
|
|
20230623,135600,1037787138,725,721,725,721,2244
|
|
20230623,135500,1036160953,725,721,725,721,3557
|
|
20230623,135400,1033587210,721,720,721,720,5617
|
|
20230623,135300,1029538180,719,719,719,719,1
|
|
20230623,135200,1029537461,719,719,719,718,128
|
|
20230623,135100,1029445430,719,719,719,719,0
|
|
20230623,135000,1029445430,719,719,719,719,23
|
|
20230623,134900,1029428893,717,717,717,717,35
|
|
20230623,134800,1029403798,719,719,720,718,1060
|
|
20230623,134700,1028641633,719,719,720,719,1146
|
|
20230623,134600,1027816759,719,719,719,719,252
|
|
20230623,134500,1027635571,716,716,716,716,2
|
|
20230623,134400,1027634139,716,716,716,716,0
|
|
20230623,134300,1027634139,716,713,716,713,3864
|
|
20230623,134200,1024867518,713,713,713,713,1207
|
|
20230623,134100,1024006927,713,713,713,713,0
|
|
20230623,134000,1024006927,713,714,714,713,251
|
|
20230623,133900,1023827757,714,714,714,714,1000
|
|
20230623,133800,1023113757,716,716,716,716,2
|
|
20230623,133700,1023112325,716,716,716,716,1
|
|
20230623,133600,1023111609,714,715,715,714,1037
|
|
20230623,133500,1022371136,715,716,716,715,818
|
|
20230623,133400,1021785565,716,714,716,714,200
|
|
20230623,133300,1021642746,714,714,714,714,2238
|
|
20230623,133200,1020044814,715,715,715,715,0
|
|
20230623,133100,1020044814,715,715,715,715,1
|
|
20230623,133000,1020044099,714,715,715,714,240
|
|
20230623,132900,1019872517,715,716,716,715,492
|
|
20230623,132800,1019520302,716,716,716,716,1120
|
|
20230623,132700,1018718382,716,716,716,716,0
|
|
20230623,132600,1018718382,716,717,717,716,963
|
|
20230623,132500,1018027947,717,717,717,717,0
|
|
20230623,132400,1018027947,717,717,717,717,73
|
|
20230623,132300,1017975606,717,717,717,717,0
|
|
20230623,132200,1017975606,717,716,717,716,147
|
|
20230623,132100,1017870353,716,716,716,716,0
|
|
20230623,132000,1017870353,716,716,716,716,0
|
|
20230623,131900,1017870353,716,716,716,716,1
|
|
20230623,131800,1017869637,714,714,714,714,0
|
|
20230623,131700,1017869637,714,715,715,714,1200
|
|
20230623,131600,1017012737,717,717,717,717,0
|
|
20230623,131500,1017012737,717,717,717,717,0
|
|
20230623,131400,1017012737,717,717,717,717,0
|
|
20230623,131300,1017012737,717,717,717,717,0
|
|
20230623,131200,1017012737,717,715,717,715,2029
|
|
20230623,131100,1015558002,717,717,717,717,0
|
|
20230623,131000,1015558002,717,717,717,717,0
|
|
20230623,130900,1015558002,717,717,717,717,1
|
|
20230623,130800,1015557285,719,719,719,719,0
|
|
20230623,130700,1015557285,719,719,719,719,0
|
|
20230623,130600,1015557285,719,719,719,719,33
|
|
20230623,130500,1015533558,713,716,716,713,7000
|
|
20230623,130400,1010540048,722,722,722,722,0
|
|
20230623,130300,1010540048,722,715,722,715,780
|
|
20230623,130200,1009982018,716,717,717,716,2793
|
|
20230623,130100,1007982080,719,719,719,719,0
|
|
20230623,130000,1007982080,719,719,719,719,0
|
|
20230623,125900,1007982080,719,719,719,719,0
|
|
20230623,125800,1007982080,719,719,719,719,0
|
|
20230623,125700,1007982080,719,719,719,719,0
|
|
20230623,125600,1007982080,719,719,719,718,1567
|
|
20230623,125500,1006856952,720,720,720,720,0
|
|
20230623,125400,1006856952,720,720,720,720,0
|
|
20230623,125300,1006856952,720,720,720,720,16
|
|
20230623,125200,1006845432,720,720,720,720,2
|
|
20230623,125100,1006843992,720,720,720,720,3
|
|
20230623,125000,1006841832,720,720,720,720,3
|
|
20230623,124900,1006839672,720,720,720,720,92
|
|
20230623,124800,1006773432,721,721,721,721,3
|
|
20230623,124700,1006771269,722,722,722,722,100
|
|
20230623,124600,1006699069,723,723,723,723,90
|
|
20230623,124500,1006633999,722,722,722,722,0
|
|
20230623,124400,1006633999,722,722,722,722,0
|
|
20230623,124300,1006633999,722,721,722,721,1000
|
|
20230623,124200,1005912099,720,720,720,720,10
|
|
20230623,124100,1005904899,720,720,720,720,0
|
|
20230623,124000,1005904899,720,720,720,720,7000
|
|
20230623,123900,1000864899,720,720,720,720,1493
|
|
20230623,123800,999789939,718,721,721,718,965
|
|
20230623,123700,999096799,720,720,720,720,625
|
|
20230623,123600,998646799,721,718,721,718,20000
|
|
20230623,123500,984244418,716,716,716,716,0
|
|
20230623,123400,984244418,716,716,716,716,0
|
|
20230623,123300,984244418,716,716,716,716,2957
|
|
20230623,123200,982127206,717,717,717,717,111
|
|
20230623,123100,982047619,718,718,718,718,111
|
|
20230623,123000,981967921,719,719,719,719,0
|
|
20230623,122900,981967921,719,719,719,719,35
|
|
20230623,122800,981942756,719,719,719,719,1
|
|
20230623,122700,981942037,716,716,716,716,0
|
|
20230623,122600,981942037,716,716,716,716,0
|
|
20230623,122500,981942037,716,716,716,716,0
|
|
20230623,122400,981942037,716,716,716,716,6
|
|
20230623,122300,981937741,716,716,716,716,33
|
|
20230623,122200,981914113,716,716,716,716,700
|
|
20230623,122100,981412913,716,716,716,716,0
|
|
20230623,122000,981412913,716,716,716,716,181
|
|
20230623,121900,981283317,719,720,720,719,2955
|
|
20230623,121800,979156217,720,720,720,720,0
|
|
20230623,121700,979156217,720,720,720,720,1
|
|
20230623,121600,979155497,716,716,716,716,1
|
|
20230623,121500,979154781,720,720,720,720,0
|
|
20230623,121400,979154781,720,720,720,720,2
|
|
20230623,121300,979153341,716,716,716,716,0
|
|
20230623,121200,979153341,716,716,716,716,0
|
|
20230623,121100,979153341,716,716,716,716,471
|
|
20230623,121000,978816105,716,716,716,716,1832
|
|
20230623,120900,977504393,716,718,718,716,1102
|
|
20230623,120800,976715279,718,719,719,718,21
|
|
20230623,120700,976700181,720,720,720,720,0
|
|
20230623,120600,976700181,720,720,720,720,33
|
|
20230623,120500,976676421,720,719,720,719,4100
|
|
20230623,120400,973724441,720,719,720,719,568
|
|
20230623,120300,973315483,718,718,718,718,0
|
|
20230623,120200,973315483,718,718,718,718,0
|
|
20230623,120100,973315483,718,715,718,715,4221
|
|
20230623,120000,970290880,715,715,715,715,100
|
|
20230623,115900,970219380,716,716,716,716,0
|
|
20230623,115800,970219380,716,716,716,716,1
|
|
20230623,115700,970218664,712,716,716,712,3801
|
|
20230623,115600,967505388,715,715,715,715,10377
|
|
20230623,115500,960085833,715,715,715,715,1122
|
|
20230623,115400,959283603,713,713,713,713,860
|
|
20230623,115300,958670423,712,712,712,712,0
|
|
20230623,115200,958670423,712,712,712,712,0
|
|
20230623,115100,958670423,712,712,712,712,0
|
|
20230623,115000,958670423,712,712,712,712,1
|
|
20230623,114900,958669711,716,716,716,716,0
|
|
20230623,114800,958669711,716,712,716,712,1001
|
|
20230623,114700,957953187,714,714,714,714,0
|
|
20230623,114600,957953187,714,714,714,714,53
|
|
20230623,114500,957915345,712,711,712,711,1322
|
|
20230623,114400,956975297,712,713,713,712,1001
|
|
20230623,114300,956261585,715,715,715,715,694
|
|
20230623,114200,955765375,715,713,715,713,75
|
|
20230623,114100,955711882,713,713,713,713,1001
|
|
20230623,114000,954998169,714,714,714,714,3492
|
|
20230623,113900,952504881,714,713,714,713,608
|
|
20230623,113800,952071376,714,714,714,714,500
|
|
20230623,113700,951714376,714,714,714,714,1
|
|
20230623,113600,951713662,712,712,712,712,0
|
|
20230623,113500,951713662,712,712,712,712,2000
|
|
20230623,113400,950289662,712,712,712,712,0
|
|
20230623,113300,950289662,712,712,712,712,3000
|
|
20230623,113200,948153662,713,713,713,713,1083
|
|
20230623,113100,947381483,713,713,713,713,564
|
|
20230623,113000,946979351,714,713,714,713,3063
|
|
20230623,112900,944795431,715,715,715,715,111
|
|
20230623,112800,944716066,716,716,716,716,12
|
|
20230623,112700,944707474,716,713,717,713,1150
|
|
20230623,112600,943886974,714,714,714,714,978
|
|
20230623,112500,943188682,714,714,714,714,0
|
|
20230623,112400,943188682,714,714,714,714,1159
|
|
20230623,112300,942361156,714,714,714,714,509
|
|
20230623,112200,941997730,716,716,716,716,156
|
|
20230623,112100,941886034,718,717,718,717,4
|
|
20230623,112000,941883165,713,713,713,712,3999
|
|
20230623,111900,939031903,719,719,720,719,357
|
|
20230623,111800,938775061,720,717,720,717,803
|
|
20230623,111700,938197717,717,717,717,713,2912
|
|
20230623,111600,936119927,717,717,717,717,0
|
|
20230623,111500,936119927,717,717,717,717,3000
|
|
20230623,111400,933968927,718,716,718,716,3527
|
|
20230623,111300,931438446,716,716,718,711,15736
|
|
20230623,111200,920153820,716,715,716,715,9
|
|
20230623,111100,920147377,708,717,717,708,23544
|
|
20230623,111000,903409307,714,714,714,714,5000
|
|
20230623,110900,899839307,714,718,718,714,21584
|
|
20230623,110800,884388816,718,721,721,718,3614
|
|
20230623,110700,881793958,718,721,721,718,1502
|
|
20230623,110600,880715519,718,720,720,718,4107
|
|
20230623,110500,877761049,722,722,722,721,1647
|
|
20230623,110400,876573047,724,724,724,724,1
|
|
20230623,110300,876572323,722,723,724,722,658
|
|
20230623,110200,876096879,726,726,726,726,0
|
|
20230623,110100,876096879,726,725,726,725,24
|
|
20230623,110000,876079473,727,725,727,723,5452
|
|
20230623,105900,872136650,723,726,727,722,1162
|
|
20230623,105800,871297092,725,725,725,725,1
|
|
20230623,105700,871296367,722,721,722,720,320
|
|
20230623,105600,871065799,720,722,722,720,3000
|
|
20230623,105500,868905538,725,725,725,720,5499
|
|
20230623,105400,864933202,726,727,727,726,922
|
|
20230623,105300,864263313,728,726,728,726,122
|
|
20230623,105200,864174601,727,729,729,727,771
|
|
20230623,105100,863612587,729,730,731,729,1942
|
|
20230623,105000,862194940,730,730,733,730,7774
|
|
20230623,104900,856513925,730,729,730,726,29688
|
|
20230623,104800,834841712,730,725,730,725,4494
|
|
20230623,104700,831572070,730,724,730,723,7762
|
|
20230623,104600,825916850,722,717,722,717,16631
|
|
20230623,104500,813945317,717,718,718,714,38823
|
|
20230623,104400,786185388,718,724,724,718,741
|
|
20230623,104300,785651738,721,721,721,721,2386
|
|
20230623,104200,783931432,721,729,729,721,17172
|
|
20230623,104100,771518442,729,724,729,724,2704
|
|
20230623,104000,769555944,723,728,728,723,13148
|
|
20230623,103900,760044170,723,726,726,723,3772
|
|
20230623,103800,757313315,722,724,724,721,15661
|
|
20230623,103700,745996924,721,725,725,719,33917
|
|
20230623,103600,721559681,726,730,735,720,32658
|
|
20230623,103500,697827334,731,737,737,720,21559
|
|
20230623,103400,682100838,737,733,739,732,11860
|
|
20230623,103300,673371993,732,735,741,732,19214
|
|
20230623,103200,659217093,735,734,741,727,40962
|
|
20230623,103100,629070507,733,715,747,714,79879
|
|
20230623,103000,570741316,709,732,750,704,216163
|
|
20230623,102900,411509593,726,731,731,726,11969
|
|
20230623,102800,402783613,731,732,734,731,4722
|
|
20230623,102700,399322996,731,731,733,731,5397
|
|
20230623,102600,395374901,734,735,736,730,3957
|
|
20230623,102500,392480172,736,735,740,733,48516
|
|
20230623,102400,356649835,735,731,738,731,24491
|
|
20230623,102300,338609291,728,740,740,725,17560
|
|
20230623,102200,325777289,740,723,740,723,75456
|
|
20230623,102100,270573423,724,723,724,721,4110
|
|
20230623,102000,267602049,724,722,724,722,11635
|
|
20230623,101900,259180148,720,724,725,720,17701
|
|
20230623,101800,246353118,720,720,724,720,42669
|
|
20230623,101700,215573266,720,719,721,719,14576
|
|
20230623,101600,205079723,718,718,718,718,10922
|
|
20230623,101500,197237727,718,715,718,715,6845
|
|
20230623,101400,192332164,714,713,714,713,11722
|
|
20230623,101300,183973178,713,710,713,710,4220
|
|
20230623,101200,180971800,706,706,706,706,2000
|
|
20230623,101100,179559800,706,706,706,706,3064
|
|
20230623,101000,177396616,707,708,708,707,2300
|
|
20230623,100900,175770514,706,707,712,706,1301
|
|
20230623,100800,174846036,702,702,702,702,2
|
|
20230623,100700,174844632,707,706,707,701,8344
|
|
20230623,100600,168991340,708,711,711,708,699
|
|
20230623,100500,168496445,712,712,712,712,1314
|
|
20230623,100400,167560877,712,713,713,712,100
|
|
20230623,100300,167489609,718,715,718,715,6813
|
|
20230623,100200,162604447,716,710,716,710,6506
|
|
20230623,100100,157960337,710,703,710,703,5001
|
|
20230623,100000,154410734,710,703,710,703,5016
|
|
20230623,095900,150855966,703,706,706,703,221
|
|
20230623,095800,150699943,706,706,706,706,63
|
|
20230623,095700,150655465,706,706,706,706,1260
|
|
20230623,095600,149765905,705,703,705,703,110
|
|
20230623,095500,149688375,706,702,706,702,3373
|
|
20230623,095400,147313058,697,697,697,697,1
|
|
20230623,095300,147312361,701,699,701,695,7147
|
|
20230623,095200,142308497,700,700,700,700,1
|
|
20230623,095100,142307797,695,695,695,695,551
|
|
20230623,095000,141924852,699,699,699,699,400
|
|
20230623,094900,141645252,694,699,699,694,72
|
|
20230623,094800,141594929,693,693,693,693,0
|
|
20230623,094700,141594929,693,693,693,693,0
|
|
20230623,094600,141594929,693,693,693,693,223
|
|
20230623,094500,141440390,693,698,701,693,28
|
|
20230623,094400,141420873,700,700,700,700,713
|
|
20230623,094300,140921773,699,697,699,697,4535
|
|
20230623,094200,137752603,696,694,696,694,2036
|
|
20230623,094100,136338077,693,693,693,693,2000
|
|
20230623,094000,134952077,693,689,693,689,3008
|
|
20230623,093900,132868569,692,692,692,692,0
|
|
20230623,093800,132868569,692,692,692,692,0
|
|
20230623,093700,132868569,692,692,692,692,1
|
|
20230623,093600,132867877,688,691,692,688,3921
|
|
20230623,093500,130157261,690,689,691,689,7602
|
|
20230623,093400,124912379,685,685,685,685,10000
|
|
20230623,093300,118062379,690,690,690,690,147
|
|
20230623,093200,117960949,683,687,690,683,5298
|
|
20230623,093100,114319330,687,686,687,686,417
|
|
20230623,093000,114033263,686,686,686,686,100
|
|
20230623,092900,113964663,681,681,681,681,0
|
|
20230623,092800,113964663,681,682,682,681,2500
|
|
20230623,092700,112261052,682,686,686,682,692
|
|
20230623,092600,111788336,681,682,682,681,18500
|
|
20230623,092500,99184937,681,683,684,681,15139
|
|
20230623,092400,88862646,683,684,684,683,1656
|
|
20230623,092300,87731542,683,683,683,683,0
|
|
20230623,092200,87731542,683,685,692,682,17714
|
|
20230623,092100,75610939,684,685,685,684,500
|
|
20230623,092000,75268836,684,685,685,684,28674
|
|
20230623,091900,55628146,684,685,685,684,837
|
|
20230623,091800,55054802,685,686,686,685,7733
|
|
20230623,091700,49757497,685,685,685,685,2000
|
|
20230623,091600,48387497,685,688,689,685,12675
|
|
20230623,091500,39692977,688,690,690,688,145
|
|
20230623,091400,39593029,690,690,690,688,5100
|
|
20230623,091300,36078570,690,690,690,690,0
|
|
20230623,091200,36078570,690,690,690,690,111
|
|
20230623,091100,36001980,690,693,693,690,7839
|
|
20230623,091000,30589211,692,692,692,692,1
|
|
20230623,090900,30588519,696,696,696,696,0
|
|
20230623,090800,30588519,696,692,696,692,3001
|
|
20230623,090700,28511823,692,698,698,690,6647
|
|
20230623,090600,23903415,698,698,698,698,1
|
|
20230623,090500,23902717,699,702,702,699,51
|
|
20230623,090400,23866918,702,698,702,695,2635
|
|
20230623,090300,22032017,698,698,698,698,1
|
|
20230623,090200,22031319,699,703,703,698,4153
|
|
20230623,090100,19123456,706,699,712,699,371
|
|
20230623,090000,18860428,715,699,715,698,26868
|