613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191000,826953812,719,719,719,719,13077
|
|
20230626,190900,826953812,719,719,719,719,0
|
|
20230626,190800,826953812,719,719,719,719,0
|
|
20230626,190700,826953812,719,719,719,719,0
|
|
20230626,190600,826953812,719,719,719,719,0
|
|
20230626,190500,826953812,719,719,719,719,0
|
|
20230626,190400,826953812,719,719,719,719,0
|
|
20230626,190300,826953812,719,719,719,719,0
|
|
20230626,190200,826953812,719,719,719,719,0
|
|
20230626,190100,826953812,719,719,719,719,0
|
|
20230626,190000,826953812,719,719,719,719,0
|
|
20230626,185900,826953812,719,719,719,719,0
|
|
20230626,185800,826953812,719,719,719,719,0
|
|
20230626,185700,826953812,719,719,719,719,0
|
|
20230626,185600,826953812,719,719,719,719,0
|
|
20230626,185500,826953812,719,719,719,719,0
|
|
20230626,185400,826953812,719,719,719,719,0
|
|
20230626,185300,826953812,719,719,719,719,0
|
|
20230626,185200,826953812,719,719,719,719,0
|
|
20230626,185100,826953812,719,719,719,719,0
|
|
20230626,185000,826953812,719,719,719,719,0
|
|
20230626,184900,826953812,719,719,719,719,0
|
|
20230626,184800,826953812,719,719,719,719,0
|
|
20230626,184700,826953812,719,719,719,719,0
|
|
20230626,184600,826953812,719,719,719,719,0
|
|
20230626,184500,826953812,719,719,719,719,0
|
|
20230626,184400,826953812,719,719,719,719,0
|
|
20230626,184300,826953812,719,719,719,719,0
|
|
20230626,184200,826953812,719,719,719,719,0
|
|
20230626,184100,826953812,719,719,719,719,0
|
|
20230626,184000,826953812,719,719,719,719,13077
|
|
20230626,183900,826953812,719,719,719,719,0
|
|
20230626,183800,826953812,719,719,719,719,0
|
|
20230626,183700,826953812,719,719,719,719,0
|
|
20230626,183600,826953812,719,719,719,719,0
|
|
20230626,183500,826953812,719,719,719,719,0
|
|
20230626,183400,826953812,719,719,719,719,0
|
|
20230626,183300,826953812,719,719,719,719,0
|
|
20230626,183200,826953812,719,719,719,719,0
|
|
20230626,183100,826953812,719,719,719,719,0
|
|
20230626,183000,826953812,719,719,719,719,0
|
|
20230626,182900,826953812,719,719,719,719,0
|
|
20230626,182800,826953812,719,719,719,719,0
|
|
20230626,182700,826953812,719,719,719,719,0
|
|
20230626,182600,826953812,719,719,719,719,0
|
|
20230626,182500,826953812,719,719,719,719,0
|
|
20230626,182400,826953812,719,719,719,719,0
|
|
20230626,182300,826953812,719,719,719,719,0
|
|
20230626,182200,826953812,719,719,719,719,0
|
|
20230626,182100,826953812,719,719,719,719,0
|
|
20230626,182000,826953812,719,719,719,719,0
|
|
20230626,181900,826953812,719,719,719,719,0
|
|
20230626,181800,826953812,719,719,719,719,0
|
|
20230626,181700,826953812,719,719,719,719,0
|
|
20230626,181600,826953812,719,719,719,719,0
|
|
20230626,181500,826953812,719,719,719,719,0
|
|
20230626,181400,826953812,719,719,719,719,0
|
|
20230626,181300,826953812,719,719,719,719,0
|
|
20230626,181200,826953812,719,719,719,719,0
|
|
20230626,181100,826953812,719,719,719,719,0
|
|
20230626,181000,826953812,719,719,719,719,13077
|
|
20230626,180900,826953812,719,719,719,719,0
|
|
20230626,180800,826953812,719,719,719,719,0
|
|
20230626,180700,826953812,719,719,719,719,0
|
|
20230626,180600,826953812,719,719,719,719,0
|
|
20230626,180500,826953812,719,719,719,719,0
|
|
20230626,180400,826953812,719,719,719,719,0
|
|
20230626,180300,826953812,719,719,719,719,0
|
|
20230626,180200,826953812,719,719,719,719,0
|
|
20230626,180100,826953812,719,719,719,719,0
|
|
20230626,180000,826953812,719,719,719,719,0
|
|
20230626,175900,826953812,719,719,719,719,0
|
|
20230626,175800,826953812,719,719,719,719,0
|
|
20230626,175700,826953812,719,719,719,719,0
|
|
20230626,175600,826953812,719,719,719,719,0
|
|
20230626,175500,826953812,719,719,719,719,0
|
|
20230626,175400,826953812,719,719,719,719,0
|
|
20230626,175300,826953812,719,719,719,719,0
|
|
20230626,175200,826953812,719,719,719,719,0
|
|
20230626,175100,826953812,719,719,719,719,0
|
|
20230626,175000,826953812,719,719,719,719,0
|
|
20230626,174900,826953812,719,719,719,719,0
|
|
20230626,174800,826953812,719,719,719,719,0
|
|
20230626,174700,826953812,719,719,719,719,0
|
|
20230626,174600,826953812,719,719,719,719,0
|
|
20230626,174500,826953812,719,719,719,719,0
|
|
20230626,174400,826953812,719,719,719,719,0
|
|
20230626,174300,826953812,719,719,719,719,0
|
|
20230626,174200,826953812,719,719,719,719,0
|
|
20230626,174100,826953812,719,719,719,719,0
|
|
20230626,174000,826953812,719,719,719,719,13077
|
|
20230626,173900,826953812,719,719,719,719,0
|
|
20230626,173800,826953812,719,719,719,719,0
|
|
20230626,173700,826953812,719,719,719,719,0
|
|
20230626,173600,826953812,719,719,719,719,0
|
|
20230626,173500,826953812,719,719,719,719,0
|
|
20230626,173400,826953812,719,719,719,719,0
|
|
20230626,173300,826953812,719,719,719,719,0
|
|
20230626,173200,826953812,719,719,719,719,0
|
|
20230626,173100,826953812,719,719,719,719,0
|
|
20230626,173000,826953812,719,719,719,719,0
|
|
20230626,172900,826953812,719,719,719,719,0
|
|
20230626,172800,826953812,719,719,719,719,0
|
|
20230626,172700,826953812,719,719,719,719,0
|
|
20230626,172600,826953812,719,719,719,719,0
|
|
20230626,172500,826953812,719,719,719,719,0
|
|
20230626,172400,826953812,719,719,719,719,0
|
|
20230626,172300,826953812,719,719,719,719,0
|
|
20230626,172200,826953812,719,719,719,719,0
|
|
20230626,172100,826953812,719,719,719,719,0
|
|
20230626,172000,826953812,719,719,719,719,0
|
|
20230626,171900,826953812,719,719,719,719,0
|
|
20230626,171800,826953812,719,719,719,719,0
|
|
20230626,171700,826953812,719,719,719,719,0
|
|
20230626,171600,826953812,719,719,719,719,0
|
|
20230626,171500,826953812,719,719,719,719,0
|
|
20230626,171400,826953812,719,719,719,719,0
|
|
20230626,171300,826953812,719,719,719,719,0
|
|
20230626,171200,826953812,719,719,719,719,0
|
|
20230626,171100,826953812,719,719,719,719,0
|
|
20230626,171000,826953812,719,719,719,719,13077
|
|
20230626,170900,826953812,719,719,719,719,0
|
|
20230626,170800,826953812,719,719,719,719,0
|
|
20230626,170700,826953812,719,719,719,719,0
|
|
20230626,170600,826953812,719,719,719,719,0
|
|
20230626,170500,826953812,719,719,719,719,0
|
|
20230626,170400,826953812,719,719,719,719,0
|
|
20230626,170300,826953812,719,719,719,719,0
|
|
20230626,170200,826953812,719,719,719,719,0
|
|
20230626,170100,826953812,719,719,719,719,0
|
|
20230626,170000,826953812,719,719,719,719,0
|
|
20230626,165900,826953812,719,719,719,719,0
|
|
20230626,165800,826953812,719,719,719,719,0
|
|
20230626,165700,826953812,719,719,719,719,0
|
|
20230626,165600,826953812,719,719,719,719,0
|
|
20230626,165500,826953812,719,719,719,719,0
|
|
20230626,165400,826953812,719,719,719,719,0
|
|
20230626,165300,826953812,719,719,719,719,0
|
|
20230626,165200,826953812,719,719,719,719,0
|
|
20230626,165100,826953812,719,719,719,719,0
|
|
20230626,165000,826953812,719,719,719,719,0
|
|
20230626,164900,826953812,719,719,719,719,0
|
|
20230626,164800,826953812,719,719,719,719,0
|
|
20230626,164700,826953812,719,719,719,719,0
|
|
20230626,164600,826953812,719,719,719,719,0
|
|
20230626,164500,826953812,719,719,719,719,0
|
|
20230626,164400,826953812,719,719,719,719,0
|
|
20230626,164300,826953812,719,719,719,719,0
|
|
20230626,164200,826953812,719,719,719,719,0
|
|
20230626,164100,826953812,719,719,719,719,0
|
|
20230626,164000,826953812,719,719,719,719,13077
|
|
20230626,163900,826953812,719,719,719,719,0
|
|
20230626,163800,826953812,719,719,719,719,0
|
|
20230626,163700,826953812,719,719,719,719,0
|
|
20230626,163600,826953812,719,719,719,719,0
|
|
20230626,163500,826953812,719,719,719,719,0
|
|
20230626,163400,826953812,719,719,719,719,0
|
|
20230626,163300,826953812,719,719,719,719,0
|
|
20230626,163200,826953812,719,719,719,719,0
|
|
20230626,163100,826953812,719,719,719,719,0
|
|
20230626,163000,826953812,719,719,719,719,0
|
|
20230626,162900,826953812,719,719,719,719,0
|
|
20230626,162800,826953812,719,719,719,719,0
|
|
20230626,162700,826953812,719,719,719,719,0
|
|
20230626,162600,826953812,719,719,719,719,0
|
|
20230626,162500,826953812,719,719,719,719,0
|
|
20230626,162400,826953812,719,719,719,719,0
|
|
20230626,162300,826953812,719,719,719,719,0
|
|
20230626,162200,826953812,719,719,719,719,0
|
|
20230626,162100,826953812,719,719,719,719,0
|
|
20230626,162000,826953812,719,719,719,719,0
|
|
20230626,161900,826953812,719,719,719,719,0
|
|
20230626,161800,826953812,719,719,719,719,0
|
|
20230626,161700,826953812,719,719,719,719,0
|
|
20230626,161600,826953812,719,719,719,719,0
|
|
20230626,161500,826953812,719,719,719,719,0
|
|
20230626,161400,826953812,719,719,719,719,0
|
|
20230626,161300,826953812,719,719,719,719,0
|
|
20230626,161200,826953812,719,719,719,719,0
|
|
20230626,161100,826953812,719,719,719,719,0
|
|
20230626,161000,826953812,719,719,719,719,13077
|
|
20230626,160900,826953812,719,719,719,719,0
|
|
20230626,160800,826953812,719,719,719,719,0
|
|
20230626,160700,826953812,719,719,719,719,0
|
|
20230626,160600,826953812,719,719,719,719,0
|
|
20230626,160500,826953812,719,719,719,719,0
|
|
20230626,160400,826953812,719,719,719,719,0
|
|
20230626,160300,826953812,719,719,719,719,0
|
|
20230626,160200,826953812,719,719,719,719,0
|
|
20230626,160100,826953812,719,719,719,719,0
|
|
20230626,160000,826953812,719,719,719,719,0
|
|
20230626,155900,826953812,719,719,719,719,0
|
|
20230626,155800,826953812,719,719,719,719,0
|
|
20230626,155700,826953812,719,719,719,719,0
|
|
20230626,155600,826953812,719,719,719,719,0
|
|
20230626,155500,826953812,719,719,719,719,0
|
|
20230626,155400,826953812,719,719,719,719,0
|
|
20230626,155300,826953812,719,719,719,719,0
|
|
20230626,155200,826953812,719,719,719,719,0
|
|
20230626,155100,826953812,719,719,719,719,0
|
|
20230626,155000,826953812,719,719,719,719,0
|
|
20230626,154900,826953812,719,719,719,719,0
|
|
20230626,154800,826953812,719,719,719,719,0
|
|
20230626,154700,826953812,719,719,719,719,0
|
|
20230626,154600,826953812,719,719,719,719,0
|
|
20230626,154500,826953812,719,719,719,719,0
|
|
20230626,154400,826953812,719,719,719,719,0
|
|
20230626,154300,826953812,719,719,719,719,0
|
|
20230626,154200,826953812,719,719,719,719,0
|
|
20230626,154100,826953812,719,719,719,719,0
|
|
20230626,154000,826953812,719,719,719,719,13077
|
|
20230626,153900,826953812,719,719,719,719,0
|
|
20230626,153800,826953812,719,719,719,719,0
|
|
20230626,153700,826953812,719,719,719,719,0
|
|
20230626,153600,826953812,719,719,719,719,0
|
|
20230626,153500,826953812,719,719,719,719,0
|
|
20230626,153400,826953812,719,719,719,719,0
|
|
20230626,153300,826953812,719,719,719,719,0
|
|
20230626,153200,826953812,719,719,719,719,0
|
|
20230626,153100,826953812,719,719,719,719,0
|
|
20230626,153000,826953812,719,719,719,719,13077
|
|
20230626,152900,817551449,722,722,722,722,0
|
|
20230626,152800,817551449,722,722,722,722,0
|
|
20230626,152700,817551449,722,722,722,722,0
|
|
20230626,152600,817551449,722,722,722,722,0
|
|
20230626,152500,817551449,722,722,722,722,0
|
|
20230626,152400,817551449,722,722,722,722,0
|
|
20230626,152300,817551449,722,722,722,722,0
|
|
20230626,152200,817551449,722,722,722,722,0
|
|
20230626,152100,817551449,722,722,722,722,0
|
|
20230626,152000,817551449,722,722,722,722,0
|
|
20230626,151900,817551449,722,721,722,721,2104
|
|
20230626,151800,816032371,717,720,722,716,7222
|
|
20230626,151700,810844845,720,722,722,720,3
|
|
20230626,151600,810842681,720,721,721,720,6200
|
|
20230626,151500,806377481,720,720,720,720,304
|
|
20230626,151400,806158601,720,719,720,719,501
|
|
20230626,151300,805798381,720,720,720,720,44
|
|
20230626,151200,805766701,719,720,720,719,504
|
|
20230626,151100,805404321,720,720,720,720,0
|
|
20230626,151000,805404321,720,720,720,720,404
|
|
20230626,150900,805113441,720,720,720,720,1
|
|
20230626,150800,805112721,719,719,719,719,203
|
|
20230626,150700,804966764,719,719,719,719,81
|
|
20230626,150600,804908525,719,719,719,719,0
|
|
20230626,150500,804908525,719,719,719,719,1
|
|
20230626,150400,804907806,711,712,712,711,585
|
|
20230626,150300,804491486,715,714,715,714,1983
|
|
20230626,150200,803074141,712,713,713,712,10000
|
|
20230626,150100,795952767,714,714,714,714,7000
|
|
20230626,150000,790954767,714,714,714,714,0
|
|
20230626,145900,790954767,714,714,714,714,0
|
|
20230626,145800,790954767,714,717,717,714,5000
|
|
20230626,145700,787384752,721,721,721,721,2
|
|
20230626,145600,787383310,717,717,718,717,1718
|
|
20230626,145500,786151304,717,717,717,717,0
|
|
20230626,145400,786151304,717,717,717,717,0
|
|
20230626,145300,786151304,717,717,717,717,0
|
|
20230626,145200,786151304,717,720,720,717,8731
|
|
20230626,145100,779882185,720,720,720,720,1
|
|
20230626,145000,779881465,719,721,721,719,551
|
|
20230626,144900,779484589,724,724,724,724,2
|
|
20230626,144800,779483141,719,722,722,719,8000
|
|
20230626,144700,773725588,722,723,723,722,1601
|
|
20230626,144600,772569116,724,724,724,724,2
|
|
20230626,144500,772567668,724,724,724,724,10
|
|
20230626,144400,772560428,724,724,724,724,2
|
|
20230626,144300,772558980,726,726,726,726,0
|
|
20230626,144200,772558980,726,726,726,726,1
|
|
20230626,144100,772558254,726,724,726,721,2740
|
|
20230626,144000,770576790,719,719,719,719,0
|
|
20230626,143900,770576790,719,720,720,719,100
|
|
20230626,143800,770504880,719,720,725,719,9633
|
|
20230626,143700,763555622,719,725,725,719,5404
|
|
20230626,143600,759662559,726,726,726,726,1955
|
|
20230626,143500,758243229,725,726,726,725,2800
|
|
20230626,143400,756211029,725,718,725,718,4415
|
|
20230626,143300,753018682,717,711,717,711,140791
|
|
20230626,143200,652870651,711,710,711,710,11647
|
|
20230626,143100,644592383,710,709,710,709,1893
|
|
20230626,143000,643248485,709,709,710,709,1329
|
|
20230626,142900,642306223,709,709,709,709,975
|
|
20230626,142800,641614948,709,709,709,709,387
|
|
20230626,142700,641340565,709,709,709,709,311
|
|
20230626,142600,641120066,710,710,710,710,0
|
|
20230626,142500,641120066,710,710,710,710,0
|
|
20230626,142400,641120066,710,711,711,708,2183
|
|
20230626,142300,639572724,710,709,710,709,9641
|
|
20230626,142200,632727787,710,708,710,708,2482
|
|
20230626,142100,630970527,708,709,709,708,5054
|
|
20230626,142000,627387648,709,709,709,709,3978
|
|
20230626,141900,624567246,709,708,709,708,641
|
|
20230626,141800,624112918,708,708,708,708,0
|
|
20230626,141700,624112918,708,708,708,708,400
|
|
20230626,141600,623829718,708,706,708,706,2590
|
|
20230626,141500,621997788,706,706,706,706,0
|
|
20230626,141400,621997788,706,706,706,706,53
|
|
20230626,141300,621960370,706,706,706,706,0
|
|
20230626,141200,621960370,706,706,706,706,1000
|
|
20230626,141100,621254370,706,706,706,706,0
|
|
20230626,141000,621254370,706,706,706,706,0
|
|
20230626,140900,621254370,706,705,706,705,3544
|
|
20230626,140800,618752583,705,706,706,705,3139
|
|
20230626,140700,616537788,705,705,705,705,424
|
|
20230626,140600,616238868,705,705,705,705,785
|
|
20230626,140500,615685443,705,705,705,705,5762
|
|
20230626,140400,611623233,705,705,705,705,10794
|
|
20230626,140300,604013463,705,705,705,705,0
|
|
20230626,140200,604013463,705,705,705,705,400
|
|
20230626,140100,603731463,705,705,705,705,970
|
|
20230626,140000,603047613,705,704,705,704,5100
|
|
20230626,135900,599452213,705,705,705,705,10000
|
|
20230626,135800,592402213,707,707,707,707,0
|
|
20230626,135700,592402213,707,707,707,707,0
|
|
20230626,135600,592402213,707,704,707,704,538
|
|
20230626,135500,592023365,706,706,706,706,0
|
|
20230626,135400,592023365,706,706,706,706,1
|
|
20230626,135300,592022659,706,706,706,706,0
|
|
20230626,135200,592022659,706,706,706,706,0
|
|
20230626,135100,592022659,706,706,706,706,0
|
|
20230626,135000,592022659,706,706,706,706,104
|
|
20230626,134900,591949235,706,706,706,706,54
|
|
20230626,134800,591911111,702,702,702,702,0
|
|
20230626,134700,591911111,702,704,704,702,7973
|
|
20230626,134600,586313865,703,703,703,703,0
|
|
20230626,134500,586313865,703,705,705,703,200
|
|
20230626,134400,586173235,702,702,702,702,0
|
|
20230626,134300,586173235,702,702,706,702,4793
|
|
20230626,134200,582808449,702,702,702,702,0
|
|
20230626,134100,582808449,702,702,702,702,700
|
|
20230626,134000,582317049,703,703,703,703,0
|
|
20230626,133900,582317049,703,703,703,703,1033
|
|
20230626,133800,581590850,703,703,703,703,0
|
|
20230626,133700,581590850,703,703,703,703,0
|
|
20230626,133600,581590850,703,703,703,703,29
|
|
20230626,133500,581570463,705,703,705,703,2
|
|
20230626,133400,581569055,703,703,703,703,0
|
|
20230626,133300,581569055,703,703,703,703,0
|
|
20230626,133200,581569055,703,703,703,703,0
|
|
20230626,133100,581569055,703,703,703,703,2
|
|
20230626,133000,581567649,703,704,704,703,500
|
|
20230626,132900,581216144,703,703,703,703,0
|
|
20230626,132800,581216144,703,703,703,703,15
|
|
20230626,132700,581205599,706,705,706,705,108
|
|
20230626,132600,581129364,706,706,706,706,2552
|
|
20230626,132500,579327652,706,704,706,704,382
|
|
20230626,132400,579058020,702,702,702,702,0
|
|
20230626,132300,579058020,702,705,705,702,63
|
|
20230626,132200,579013757,703,703,703,703,100
|
|
20230626,132100,578943457,703,703,703,703,0
|
|
20230626,132000,578943457,703,703,703,703,6
|
|
20230626,131900,578939239,703,703,703,703,1
|
|
20230626,131800,578938536,703,703,703,703,6
|
|
20230626,131700,578934318,703,703,703,703,1020
|
|
20230626,131600,578217258,706,705,706,705,317
|
|
20230626,131500,577993486,707,707,707,707,0
|
|
20230626,131400,577993486,707,704,707,704,8948
|
|
20230626,131300,571678391,703,703,703,703,300
|
|
20230626,131200,571467491,702,702,702,702,0
|
|
20230626,131100,571467491,702,702,702,702,0
|
|
20230626,131000,571467491,702,702,702,702,3000
|
|
20230626,130900,569361491,701,700,701,700,2701
|
|
20230626,130800,567470091,700,700,700,700,0
|
|
20230626,130700,567470091,700,700,700,700,4011
|
|
20230626,130600,564662391,701,702,702,701,12501
|
|
20230626,130500,555899181,703,703,703,703,300
|
|
20230626,130400,555688281,701,701,701,701,0
|
|
20230626,130300,555688281,701,701,701,701,4027
|
|
20230626,130200,552865354,701,702,702,701,4520
|
|
20230626,130100,549696814,701,702,702,701,1447
|
|
20230626,130000,548682437,702,702,702,702,0
|
|
20230626,125900,548682437,702,701,702,701,607
|
|
20230626,125800,548256899,702,702,702,702,0
|
|
20230626,125700,548256899,702,703,703,702,836
|
|
20230626,125600,547670025,703,703,703,703,0
|
|
20230626,125500,547670025,703,703,703,703,0
|
|
20230626,125400,547670025,703,703,703,703,0
|
|
20230626,125300,547670025,703,703,703,703,0
|
|
20230626,125200,547670025,703,703,703,703,0
|
|
20230626,125100,547670025,703,703,703,703,0
|
|
20230626,125000,547670025,703,703,703,703,200
|
|
20230626,124900,547529425,703,703,703,703,0
|
|
20230626,124800,547529425,703,703,703,703,4200
|
|
20230626,124700,544576825,701,701,701,701,0
|
|
20230626,124600,544576825,701,701,701,701,16
|
|
20230626,124500,544565609,701,701,701,701,0
|
|
20230626,124400,544565609,701,701,701,701,0
|
|
20230626,124300,544565609,701,701,701,701,0
|
|
20230626,124200,544565609,701,701,701,701,155
|
|
20230626,124100,544456954,705,705,705,705,0
|
|
20230626,124000,544456954,705,705,705,705,2
|
|
20230626,123900,544455544,701,701,701,701,0
|
|
20230626,123800,544455544,701,701,701,701,0
|
|
20230626,123700,544455544,701,701,701,701,213
|
|
20230626,123600,544306231,701,701,701,701,0
|
|
20230626,123500,544306231,701,702,702,701,2999
|
|
20230626,123400,542202921,702,702,702,702,4400
|
|
20230626,123300,539114121,702,702,702,702,0
|
|
20230626,123200,539114121,702,702,702,702,8776
|
|
20230626,123100,532953369,703,705,705,703,10348
|
|
20230626,123000,525678723,705,705,705,705,0
|
|
20230626,122900,525678723,705,705,705,705,0
|
|
20230626,122800,525678723,705,704,705,704,500
|
|
20230626,122700,525326630,703,703,703,703,0
|
|
20230626,122600,525326630,703,703,703,703,0
|
|
20230626,122500,525326630,703,703,703,703,0
|
|
20230626,122400,525326630,703,703,703,703,0
|
|
20230626,122300,525326630,703,703,703,703,0
|
|
20230626,122200,525326630,703,703,703,703,0
|
|
20230626,122100,525326630,703,703,703,703,0
|
|
20230626,122000,525326630,703,703,703,703,990
|
|
20230626,121900,524630660,703,703,703,703,0
|
|
20230626,121800,524630660,703,703,703,703,0
|
|
20230626,121700,524630660,703,703,703,703,7
|
|
20230626,121600,524625739,703,703,703,703,8
|
|
20230626,121500,524620115,703,703,703,703,200
|
|
20230626,121400,524479515,703,703,703,703,24
|
|
20230626,121300,524462643,702,702,702,702,0
|
|
20230626,121200,524462643,702,702,702,702,300
|
|
20230626,121100,524252043,702,702,702,702,0
|
|
20230626,121000,524252043,702,702,702,702,7041
|
|
20230626,120900,519309261,703,703,703,703,30
|
|
20230626,120800,519288171,703,703,703,703,0
|
|
20230626,120700,519288171,703,703,703,703,970
|
|
20230626,120600,518606261,704,704,704,704,0
|
|
20230626,120500,518606261,704,704,704,704,0
|
|
20230626,120400,518606261,704,704,704,704,5000
|
|
20230626,120300,515086261,702,702,702,702,596
|
|
20230626,120200,514667869,703,703,703,703,1000
|
|
20230626,120100,513964869,705,705,705,705,1
|
|
20230626,120000,513964164,702,702,702,702,0
|
|
20230626,115900,513964164,702,702,702,702,53
|
|
20230626,115800,513926958,702,702,702,702,241
|
|
20230626,115700,513757776,703,703,703,703,0
|
|
20230626,115600,513757776,703,703,703,703,22
|
|
20230626,115500,513742310,702,702,702,702,0
|
|
20230626,115400,513742310,702,702,702,702,0
|
|
20230626,115300,513742310,702,705,705,702,7606
|
|
20230626,115200,508402279,705,705,705,705,0
|
|
20230626,115100,508402279,705,705,705,705,0
|
|
20230626,115000,508402279,705,705,705,705,0
|
|
20230626,114900,508402279,705,705,705,705,108
|
|
20230626,114800,508326139,705,705,705,705,0
|
|
20230626,114700,508326139,705,705,705,705,1
|
|
20230626,114600,508325434,703,703,703,703,537
|
|
20230626,114500,507947923,705,705,705,705,0
|
|
20230626,114400,507947923,705,702,705,702,124
|
|
20230626,114300,507860575,702,702,702,702,1
|
|
20230626,114200,507859873,702,703,703,702,12000
|
|
20230626,114100,499435773,704,704,704,704,0
|
|
20230626,114000,499435773,704,704,704,704,0
|
|
20230626,113900,499435773,704,703,704,703,2190
|
|
20230626,113800,497895702,703,703,703,703,0
|
|
20230626,113700,497895702,703,704,704,703,10000
|
|
20230626,113600,490864949,705,705,705,705,0
|
|
20230626,113500,490864949,705,705,705,705,0
|
|
20230626,113400,490864949,705,705,705,705,0
|
|
20230626,113300,490864949,705,705,705,705,7913
|
|
20230626,113200,485286284,704,702,704,702,6651
|
|
20230626,113100,480608945,702,702,702,702,3373
|
|
20230626,113000,478241099,701,701,701,701,0
|
|
20230626,112900,478241099,701,701,701,701,0
|
|
20230626,112800,478241099,701,701,701,701,0
|
|
20230626,112700,478241099,701,701,701,701,0
|
|
20230626,112600,478241099,701,701,701,701,0
|
|
20230626,112500,478241099,701,701,701,701,3031
|
|
20230626,112400,476116368,699,699,699,699,0
|
|
20230626,112300,476116368,699,700,703,699,6365
|
|
20230626,112200,471656079,700,701,701,700,3008
|
|
20230626,112100,469550468,701,701,701,701,0
|
|
20230626,112000,469550468,701,701,701,701,174
|
|
20230626,111900,469428494,703,703,703,703,0
|
|
20230626,111800,469428494,703,703,703,703,50
|
|
20230626,111700,469393344,703,701,703,700,7026
|
|
20230626,111600,464464708,700,699,700,699,26891
|
|
20230626,111500,445646041,699,700,700,699,12117
|
|
20230626,111400,437175640,700,708,708,700,86282
|
|
20230626,111300,376575974,706,706,706,706,0
|
|
20230626,111200,376575974,706,706,706,706,13271
|
|
20230626,111100,367206648,706,707,707,706,246
|
|
20230626,111000,367032727,707,707,707,707,2400
|
|
20230626,110900,365335927,707,707,707,707,2
|
|
20230626,110800,365334513,707,707,707,707,1
|
|
20230626,110700,365333806,711,711,711,711,0
|
|
20230626,110600,365333806,711,708,711,707,9980
|
|
20230626,110500,358263737,708,708,710,708,7024
|
|
20230626,110400,353284777,710,708,710,708,11246
|
|
20230626,110300,345313634,709,709,709,709,1
|
|
20230626,110200,345312925,709,711,711,709,1697
|
|
20230626,110100,344109664,711,711,711,711,1506
|
|
20230626,110000,343038898,711,711,711,711,0
|
|
20230626,105900,343038898,711,711,711,711,0
|
|
20230626,105800,343038898,711,711,711,711,0
|
|
20230626,105700,343038898,711,709,711,709,10265
|
|
20230626,105600,335752483,709,710,710,709,139
|
|
20230626,105500,335653912,710,710,710,710,182
|
|
20230626,105400,335524692,711,711,711,711,431
|
|
20230626,105300,335218251,711,711,711,711,20
|
|
20230626,105200,335204031,711,711,711,711,3
|
|
20230626,105100,335201898,710,710,710,710,36
|
|
20230626,105000,335176338,710,710,710,710,62
|
|
20230626,104900,335132318,710,709,711,708,10118
|
|
20230626,104800,327954150,709,710,711,709,2858
|
|
20230626,104700,325925071,711,710,711,710,3000
|
|
20230626,104600,323793571,711,711,711,711,1
|
|
20230626,104500,323792860,710,710,710,710,1001
|
|
20230626,104400,323082150,711,711,711,711,192
|
|
20230626,104300,322945638,711,710,711,710,2395
|
|
20230626,104200,321243993,710,710,710,710,1
|
|
20230626,104100,321243283,711,711,711,711,1501
|
|
20230626,104000,320176072,711,711,711,711,2000
|
|
20230626,103900,318754072,711,711,711,711,191
|
|
20230626,103800,318618271,711,711,711,711,100
|
|
20230626,103700,318547171,711,711,711,711,0
|
|
20230626,103600,318547171,711,710,711,710,4392
|
|
20230626,103500,315428808,710,710,711,710,1097
|
|
20230626,103400,314649206,711,709,711,709,116
|
|
20230626,103300,314566864,708,710,710,708,1540
|
|
20230626,103200,313474774,711,712,713,711,1160
|
|
20230626,103100,312647840,712,712,712,712,77
|
|
20230626,103000,312593016,710,710,710,710,0
|
|
20230626,102900,312593016,710,710,710,710,0
|
|
20230626,102800,312593016,710,710,710,710,161
|
|
20230626,102700,312478706,709,709,709,709,0
|
|
20230626,102600,312478706,709,709,709,709,0
|
|
20230626,102500,312478706,709,711,711,708,3532
|
|
20230626,102400,309972822,711,711,711,710,347
|
|
20230626,102300,309726405,711,712,713,711,1277
|
|
20230626,102200,308818380,713,713,713,713,0
|
|
20230626,102100,308818380,713,715,715,713,2073
|
|
20230626,102000,307340325,715,715,715,715,0
|
|
20230626,101900,307340325,715,715,715,715,0
|
|
20230626,101800,307340325,715,715,715,715,0
|
|
20230626,101700,307340325,715,715,715,715,1
|
|
20230626,101600,307339610,715,715,715,715,5
|
|
20230626,101500,307336035,715,715,715,715,116
|
|
20230626,101400,307253095,715,715,715,715,450
|
|
20230626,101300,306931345,715,714,715,714,1001
|
|
20230626,101200,306216630,714,714,714,714,13
|
|
20230626,101100,306207348,714,714,714,714,0
|
|
20230626,101000,306207348,714,714,714,714,20
|
|
20230626,100900,306193068,714,714,714,714,34
|
|
20230626,100800,306168792,714,714,714,714,0
|
|
20230626,100700,306168792,714,714,714,714,0
|
|
20230626,100600,306168792,714,712,714,712,2816
|
|
20230626,100500,304159567,713,713,713,713,0
|
|
20230626,100400,304159567,713,711,713,711,155
|
|
20230626,100300,304049257,711,710,711,708,275
|
|
20230626,100200,303854461,710,710,710,710,12
|
|
20230626,100100,303845941,709,710,710,709,382
|
|
20230626,100000,303575021,710,710,710,710,2
|
|
20230626,095900,303573601,710,711,711,710,1000
|
|
20230626,095800,302863595,711,711,711,711,81
|
|
20230626,095700,302806004,712,712,712,712,89
|
|
20230626,095600,302742636,713,713,713,713,11
|
|
20230626,095500,302734793,710,713,713,710,2000
|
|
20230626,095400,301314727,710,710,710,710,0
|
|
20230626,095300,301314727,710,710,710,710,0
|
|
20230626,095200,301314727,710,713,713,710,1527
|
|
20230626,095100,300230051,710,713,713,710,655
|
|
20230626,095000,299764863,710,710,710,710,0
|
|
20230626,094900,299764863,710,710,710,710,0
|
|
20230626,094800,299764863,710,710,710,710,0
|
|
20230626,094700,299764863,710,710,710,710,0
|
|
20230626,094600,299764863,710,710,710,710,0
|
|
20230626,094500,299764863,710,711,711,710,100
|
|
20230626,094400,299693852,710,710,714,710,3413
|
|
20230626,094300,297270222,709,708,709,708,5408
|
|
20230626,094200,293437222,704,703,708,703,6272
|
|
20230626,094100,289007144,706,704,706,704,5266
|
|
20230626,094000,285293819,704,704,704,704,1152
|
|
20230626,093900,284482811,704,704,704,703,2159
|
|
20230626,093800,282962892,703,703,703,703,44
|
|
20230626,093700,282931960,703,702,703,702,466
|
|
20230626,093600,282604367,703,704,704,703,156
|
|
20230626,093500,282494660,703,703,703,703,1
|
|
20230626,093400,282493957,703,702,703,702,1291
|
|
20230626,093300,281587429,702,701,702,700,1200
|
|
20230626,093200,280746186,702,702,702,702,712
|
|
20230626,093100,280246362,703,704,704,700,2104
|
|
20230626,093000,278773249,699,704,704,699,3747
|
|
20230626,092900,276150992,704,701,704,698,17331
|
|
20230626,092800,264016191,701,706,706,701,23471
|
|
20230626,092700,247531596,705,706,706,705,8130
|
|
20230626,092600,241796641,706,709,710,706,14142
|
|
20230626,092500,231802194,709,713,713,709,19604
|
|
20230626,092400,217873189,713,713,713,713,722
|
|
20230626,092300,217358403,713,713,713,713,1184
|
|
20230626,092200,216514211,713,713,713,713,215
|
|
20230626,092100,216360916,715,712,715,712,7382
|
|
20230626,092000,211089829,712,712,712,711,672
|
|
20230626,091900,210611949,711,712,712,710,4789
|
|
20230626,091800,207206628,712,719,719,711,54824
|
|
20230626,091700,168178407,714,715,719,713,4515
|
|
20230626,091600,164953633,719,716,721,715,11111
|
|
20230626,091500,157007492,721,719,721,717,11879
|
|
20230626,091400,148475558,722,719,722,718,8236
|
|
20230626,091300,142553040,719,723,723,719,5904
|
|
20230626,091200,138298438,725,725,725,725,1880
|
|
20230626,091100,136935438,725,723,725,723,205
|
|
20230626,091000,136787221,723,736,736,723,4020
|
|
20230626,090900,133866560,732,738,738,730,14236
|
|
20230626,090800,123409097,740,743,745,738,26695
|
|
20230626,090700,103563550,744,734,744,730,71153
|
|
20230626,090600,51419802,734,727,734,727,29993
|
|
20230626,090500,29512274,721,724,726,721,6975
|
|
20230626,090400,24459822,720,720,720,719,3040
|
|
20230626,090300,22273559,720,724,724,720,9
|
|
20230626,090200,22267047,724,718,724,718,43
|
|
20230626,090100,22235921,724,723,724,717,11113
|
|
20230626,090000,14195845,722,717,722,717,19785
|