711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,204800,1231049851,641,641,641,641,32602
|
|
20230609,204700,1231049851,641,641,641,641,0
|
|
20230609,204600,1231049851,641,641,641,641,0
|
|
20230609,204500,1231049851,641,641,641,641,0
|
|
20230609,204400,1231049851,641,641,641,641,0
|
|
20230609,204300,1231049851,641,641,641,641,0
|
|
20230609,204200,1231049851,641,641,641,641,0
|
|
20230609,204100,1231049851,641,641,641,641,0
|
|
20230609,204000,1231049851,641,641,641,641,0
|
|
20230609,203900,1231049851,641,641,641,641,0
|
|
20230609,203800,1231049851,641,641,641,641,0
|
|
20230609,203700,1231049851,641,641,641,641,0
|
|
20230609,203600,1231049851,641,641,641,641,0
|
|
20230609,203500,1231049851,641,641,641,641,0
|
|
20230609,203400,1231049851,641,641,641,641,0
|
|
20230609,203300,1231049851,641,641,641,641,0
|
|
20230609,203200,1231049851,641,641,641,641,0
|
|
20230609,203100,1231049851,641,641,641,641,0
|
|
20230609,203000,1231049851,641,641,641,641,0
|
|
20230609,202900,1231049851,641,641,641,641,0
|
|
20230609,202800,1231049851,641,641,641,641,0
|
|
20230609,202700,1231049851,641,641,641,641,0
|
|
20230609,202600,1231049851,641,641,641,641,0
|
|
20230609,202500,1231049851,641,641,641,641,0
|
|
20230609,202400,1231049851,641,641,641,641,0
|
|
20230609,202300,1231049851,641,641,641,641,0
|
|
20230609,202200,1231049851,641,641,641,641,0
|
|
20230609,202100,1231049851,641,641,641,641,0
|
|
20230609,202000,1231049851,641,641,641,641,0
|
|
20230609,201900,1231049851,641,641,641,641,0
|
|
20230609,201800,1231049851,641,641,641,641,32602
|
|
20230609,201700,1231049851,641,641,641,641,0
|
|
20230609,201600,1231049851,641,641,641,641,0
|
|
20230609,201500,1231049851,641,641,641,641,0
|
|
20230609,201400,1231049851,641,641,641,641,0
|
|
20230609,201300,1231049851,641,641,641,641,0
|
|
20230609,201200,1231049851,641,641,641,641,0
|
|
20230609,201100,1231049851,641,641,641,641,0
|
|
20230609,201000,1231049851,641,641,641,641,0
|
|
20230609,200900,1231049851,641,641,641,641,0
|
|
20230609,200800,1231049851,641,641,641,641,0
|
|
20230609,200700,1231049851,641,641,641,641,0
|
|
20230609,200600,1231049851,641,641,641,641,0
|
|
20230609,200500,1231049851,641,641,641,641,0
|
|
20230609,200400,1231049851,641,641,641,641,0
|
|
20230609,200300,1231049851,641,641,641,641,0
|
|
20230609,200200,1231049851,641,641,641,641,0
|
|
20230609,200100,1231049851,641,641,641,641,0
|
|
20230609,200000,1231049851,641,641,641,641,0
|
|
20230609,195900,1231049851,641,641,641,641,0
|
|
20230609,195800,1231049851,641,641,641,641,0
|
|
20230609,195700,1231049851,641,641,641,641,0
|
|
20230609,195600,1231049851,641,641,641,641,0
|
|
20230609,195500,1231049851,641,641,641,641,0
|
|
20230609,195400,1231049851,641,641,641,641,0
|
|
20230609,195300,1231049851,641,641,641,641,0
|
|
20230609,195200,1231049851,641,641,641,641,0
|
|
20230609,195100,1231049851,641,641,641,641,0
|
|
20230609,195000,1231049851,641,641,641,641,0
|
|
20230609,194900,1231049851,641,641,641,641,0
|
|
20230609,194800,1231049851,641,641,641,641,32602
|
|
20230609,194700,1231049851,641,641,641,641,0
|
|
20230609,194600,1231049851,641,641,641,641,0
|
|
20230609,194500,1231049851,641,641,641,641,0
|
|
20230609,194400,1231049851,641,641,641,641,0
|
|
20230609,194300,1231049851,641,641,641,641,0
|
|
20230609,194200,1231049851,641,641,641,641,0
|
|
20230609,194100,1231049851,641,641,641,641,0
|
|
20230609,194000,1231049851,641,641,641,641,0
|
|
20230609,193900,1231049851,641,641,641,641,0
|
|
20230609,193800,1231049851,641,641,641,641,0
|
|
20230609,193700,1231049851,641,641,641,641,0
|
|
20230609,193600,1231049851,641,641,641,641,0
|
|
20230609,193500,1231049851,641,641,641,641,0
|
|
20230609,193400,1231049851,641,641,641,641,0
|
|
20230609,193300,1231049851,641,641,641,641,0
|
|
20230609,193200,1231049851,641,641,641,641,0
|
|
20230609,193100,1231049851,641,641,641,641,0
|
|
20230609,193000,1231049851,641,641,641,641,0
|
|
20230609,192900,1231049851,641,641,641,641,0
|
|
20230609,192800,1231049851,641,641,641,641,0
|
|
20230609,192700,1231049851,641,641,641,641,0
|
|
20230609,192600,1231049851,641,641,641,641,0
|
|
20230609,192500,1231049851,641,641,641,641,0
|
|
20230609,192400,1231049851,641,641,641,641,0
|
|
20230609,192300,1231049851,641,641,641,641,0
|
|
20230609,192200,1231049851,641,641,641,641,0
|
|
20230609,192100,1231049851,641,641,641,641,0
|
|
20230609,192000,1231049851,641,641,641,641,0
|
|
20230609,191900,1231049851,641,641,641,641,0
|
|
20230609,191800,1231049851,641,641,641,641,32602
|
|
20230609,191700,1231049851,641,641,641,641,0
|
|
20230609,191600,1231049851,641,641,641,641,0
|
|
20230609,191500,1231049851,641,641,641,641,0
|
|
20230609,191400,1231049851,641,641,641,641,0
|
|
20230609,191300,1231049851,641,641,641,641,0
|
|
20230609,191200,1231049851,641,641,641,641,0
|
|
20230609,191100,1231049851,641,641,641,641,0
|
|
20230609,191000,1231049851,641,641,641,641,0
|
|
20230609,190900,1231049851,641,641,641,641,0
|
|
20230609,190800,1231049851,641,641,641,641,0
|
|
20230609,190700,1231049851,641,641,641,641,0
|
|
20230609,190600,1231049851,641,641,641,641,0
|
|
20230609,190500,1231049851,641,641,641,641,0
|
|
20230609,190400,1231049851,641,641,641,641,0
|
|
20230609,190300,1231049851,641,641,641,641,0
|
|
20230609,190200,1231049851,641,641,641,641,0
|
|
20230609,190100,1231049851,641,641,641,641,0
|
|
20230609,190000,1231049851,641,641,641,641,0
|
|
20230609,185900,1231049851,641,641,641,641,0
|
|
20230609,185800,1231049851,641,641,641,641,0
|
|
20230609,185700,1231049851,641,641,641,641,0
|
|
20230609,185600,1231049851,641,641,641,641,0
|
|
20230609,185500,1231049851,641,641,641,641,0
|
|
20230609,185400,1231049851,641,641,641,641,0
|
|
20230609,185300,1231049851,641,641,641,641,0
|
|
20230609,185200,1231049851,641,641,641,641,0
|
|
20230609,185100,1231049851,641,641,641,641,0
|
|
20230609,185000,1231049851,641,641,641,641,0
|
|
20230609,184900,1231049851,641,641,641,641,0
|
|
20230609,184800,1231049851,641,641,641,641,32602
|
|
20230609,184700,1231049851,641,641,641,641,0
|
|
20230609,184600,1231049851,641,641,641,641,0
|
|
20230609,184500,1231049851,641,641,641,641,0
|
|
20230609,184400,1231049851,641,641,641,641,0
|
|
20230609,184300,1231049851,641,641,641,641,0
|
|
20230609,184200,1231049851,641,641,641,641,0
|
|
20230609,184100,1231049851,641,641,641,641,0
|
|
20230609,184000,1231049851,641,641,641,641,0
|
|
20230609,183900,1231049851,641,641,641,641,0
|
|
20230609,183800,1231049851,641,641,641,641,0
|
|
20230609,183700,1231049851,641,641,641,641,0
|
|
20230609,183600,1231049851,641,641,641,641,0
|
|
20230609,183500,1231049851,641,641,641,641,0
|
|
20230609,183400,1231049851,641,641,641,641,0
|
|
20230609,183300,1231049851,641,641,641,641,0
|
|
20230609,183200,1231049851,641,641,641,641,0
|
|
20230609,183100,1231049851,641,641,641,641,0
|
|
20230609,183000,1231049851,641,641,641,641,0
|
|
20230609,182900,1231049851,641,641,641,641,0
|
|
20230609,182800,1231049851,641,641,641,641,0
|
|
20230609,182700,1231049851,641,641,641,641,0
|
|
20230609,182600,1231049851,641,641,641,641,0
|
|
20230609,182500,1231049851,641,641,641,641,0
|
|
20230609,182400,1231049851,641,641,641,641,0
|
|
20230609,182300,1231049851,641,641,641,641,0
|
|
20230609,182200,1231049851,641,641,641,641,0
|
|
20230609,182100,1231049851,641,641,641,641,0
|
|
20230609,182000,1231049851,641,641,641,641,0
|
|
20230609,181900,1231049851,641,641,641,641,0
|
|
20230609,181800,1231049851,641,641,641,641,32602
|
|
20230609,181700,1231049851,641,641,641,641,0
|
|
20230609,181600,1231049851,641,641,641,641,0
|
|
20230609,181500,1231049851,641,641,641,641,0
|
|
20230609,181400,1231049851,641,641,641,641,0
|
|
20230609,181300,1231049851,641,641,641,641,0
|
|
20230609,181200,1231049851,641,641,641,641,0
|
|
20230609,181100,1231049851,641,641,641,641,0
|
|
20230609,181000,1231049851,641,641,641,641,0
|
|
20230609,180900,1231049851,641,641,641,641,0
|
|
20230609,180800,1231049851,641,641,641,641,0
|
|
20230609,180700,1231049851,641,641,641,641,0
|
|
20230609,180600,1231049851,641,641,641,641,0
|
|
20230609,180500,1231049851,641,641,641,641,0
|
|
20230609,180400,1231049851,641,641,641,641,0
|
|
20230609,180300,1231049851,641,641,641,641,0
|
|
20230609,180200,1231049851,641,641,641,641,0
|
|
20230609,180100,1231049851,641,641,641,641,0
|
|
20230609,180000,1231049851,641,641,641,641,0
|
|
20230609,175900,1231049851,641,641,641,641,0
|
|
20230609,175800,1231049851,641,641,641,641,0
|
|
20230609,175700,1231049851,641,641,641,641,0
|
|
20230609,175600,1231049851,641,641,641,641,0
|
|
20230609,175500,1231049851,641,641,641,641,0
|
|
20230609,175400,1231049851,641,641,641,641,0
|
|
20230609,175300,1231049851,641,641,641,641,0
|
|
20230609,175200,1231049851,641,641,641,641,0
|
|
20230609,175100,1231049851,641,641,641,641,0
|
|
20230609,175000,1231049851,641,641,641,641,0
|
|
20230609,174900,1231049851,641,641,641,641,0
|
|
20230609,174800,1231049851,641,641,641,641,32602
|
|
20230609,174700,1231049851,641,641,641,641,0
|
|
20230609,174600,1231049851,641,641,641,641,0
|
|
20230609,174500,1231049851,641,641,641,641,0
|
|
20230609,174400,1231049851,641,641,641,641,0
|
|
20230609,174300,1231049851,641,641,641,641,0
|
|
20230609,174200,1231049851,641,641,641,641,0
|
|
20230609,174100,1231049851,641,641,641,641,0
|
|
20230609,174000,1231049851,641,641,641,641,0
|
|
20230609,173900,1231049851,641,641,641,641,0
|
|
20230609,173800,1231049851,641,641,641,641,0
|
|
20230609,173700,1231049851,641,641,641,641,0
|
|
20230609,173600,1231049851,641,641,641,641,0
|
|
20230609,173500,1231049851,641,641,641,641,0
|
|
20230609,173400,1231049851,641,641,641,641,0
|
|
20230609,173300,1231049851,641,641,641,641,0
|
|
20230609,173200,1231049851,641,641,641,641,0
|
|
20230609,173100,1231049851,641,641,641,641,0
|
|
20230609,173000,1231049851,641,641,641,641,0
|
|
20230609,172900,1231049851,641,641,641,641,0
|
|
20230609,172800,1231049851,641,641,641,641,0
|
|
20230609,172700,1231049851,641,641,641,641,0
|
|
20230609,172600,1231049851,641,641,641,641,0
|
|
20230609,172500,1231049851,641,641,641,641,0
|
|
20230609,172400,1231049851,641,641,641,641,0
|
|
20230609,172300,1231049851,641,641,641,641,0
|
|
20230609,172200,1231049851,641,641,641,641,0
|
|
20230609,172100,1231049851,641,641,641,641,0
|
|
20230609,172000,1231049851,641,641,641,641,0
|
|
20230609,171900,1231049851,641,641,641,641,0
|
|
20230609,171800,1231049851,641,641,641,641,32602
|
|
20230609,171700,1231049851,641,641,641,641,0
|
|
20230609,171600,1231049851,641,641,641,641,0
|
|
20230609,171500,1231049851,641,641,641,641,0
|
|
20230609,171400,1231049851,641,641,641,641,0
|
|
20230609,171300,1231049851,641,641,641,641,0
|
|
20230609,171200,1231049851,641,641,641,641,0
|
|
20230609,171100,1231049851,641,641,641,641,0
|
|
20230609,171000,1231049851,641,641,641,641,0
|
|
20230609,170900,1231049851,641,641,641,641,0
|
|
20230609,170800,1231049851,641,641,641,641,0
|
|
20230609,170700,1231049851,641,641,641,641,0
|
|
20230609,170600,1231049851,641,641,641,641,0
|
|
20230609,170500,1231049851,641,641,641,641,0
|
|
20230609,170400,1231049851,641,641,641,641,0
|
|
20230609,170300,1231049851,641,641,641,641,0
|
|
20230609,170200,1231049851,641,641,641,641,0
|
|
20230609,170100,1231049851,641,641,641,641,0
|
|
20230609,170000,1231049851,641,641,641,641,0
|
|
20230609,165900,1231049851,641,641,641,641,0
|
|
20230609,165800,1231049851,641,641,641,641,0
|
|
20230609,165700,1231049851,641,641,641,641,0
|
|
20230609,165600,1231049851,641,641,641,641,0
|
|
20230609,165500,1231049851,641,641,641,641,0
|
|
20230609,165400,1231049851,641,641,641,641,0
|
|
20230609,165300,1231049851,641,641,641,641,0
|
|
20230609,165200,1231049851,641,641,641,641,0
|
|
20230609,165100,1231049851,641,641,641,641,0
|
|
20230609,165000,1231049851,641,641,641,641,0
|
|
20230609,164900,1231049851,641,641,641,641,0
|
|
20230609,164800,1231049851,641,641,641,641,32602
|
|
20230609,164700,1231049851,641,641,641,641,0
|
|
20230609,164600,1231049851,641,641,641,641,0
|
|
20230609,164500,1231049851,641,641,641,641,0
|
|
20230609,164400,1231049851,641,641,641,641,0
|
|
20230609,164300,1231049851,641,641,641,641,0
|
|
20230609,164200,1231049851,641,641,641,641,0
|
|
20230609,164100,1231049851,641,641,641,641,0
|
|
20230609,164000,1231049851,641,641,641,641,0
|
|
20230609,163900,1231049851,641,641,641,641,0
|
|
20230609,163800,1231049851,641,641,641,641,0
|
|
20230609,163700,1231049851,641,641,641,641,0
|
|
20230609,163600,1231049851,641,641,641,641,0
|
|
20230609,163500,1231049851,641,641,641,641,0
|
|
20230609,163400,1231049851,641,641,641,641,0
|
|
20230609,163300,1231049851,641,641,641,641,0
|
|
20230609,163200,1231049851,641,641,641,641,0
|
|
20230609,163100,1231049851,641,641,641,641,0
|
|
20230609,163000,1231049851,641,641,641,641,0
|
|
20230609,162900,1231049851,641,641,641,641,0
|
|
20230609,162800,1231049851,641,641,641,641,0
|
|
20230609,162700,1231049851,641,641,641,641,0
|
|
20230609,162600,1231049851,641,641,641,641,0
|
|
20230609,162500,1231049851,641,641,641,641,0
|
|
20230609,162400,1231049851,641,641,641,641,0
|
|
20230609,162300,1231049851,641,641,641,641,0
|
|
20230609,162200,1231049851,641,641,641,641,0
|
|
20230609,162100,1231049851,641,641,641,641,0
|
|
20230609,162000,1231049851,641,641,641,641,0
|
|
20230609,161900,1231049851,641,641,641,641,0
|
|
20230609,161800,1231049851,641,641,641,641,32602
|
|
20230609,161700,1231049851,641,641,641,641,0
|
|
20230609,161600,1231049851,641,641,641,641,0
|
|
20230609,161500,1231049851,641,641,641,641,0
|
|
20230609,161400,1231049851,641,641,641,641,0
|
|
20230609,161300,1231049851,641,641,641,641,0
|
|
20230609,161200,1231049851,641,641,641,641,0
|
|
20230609,161100,1231049851,641,641,641,641,0
|
|
20230609,161000,1231049851,641,641,641,641,0
|
|
20230609,160900,1231049851,641,641,641,641,0
|
|
20230609,160800,1231049851,641,641,641,641,0
|
|
20230609,160700,1231049851,641,641,641,641,0
|
|
20230609,160600,1231049851,641,641,641,641,0
|
|
20230609,160500,1231049851,641,641,641,641,0
|
|
20230609,160400,1231049851,641,641,641,641,0
|
|
20230609,160300,1231049851,641,641,641,641,0
|
|
20230609,160200,1231049851,641,641,641,641,0
|
|
20230609,160100,1231049851,641,641,641,641,0
|
|
20230609,160000,1231049851,641,641,641,641,0
|
|
20230609,155900,1231049851,641,641,641,641,0
|
|
20230609,155800,1231049851,641,641,641,641,0
|
|
20230609,155700,1231049851,641,641,641,641,0
|
|
20230609,155600,1231049851,641,641,641,641,0
|
|
20230609,155500,1231049851,641,641,641,641,0
|
|
20230609,155400,1231049851,641,641,641,641,0
|
|
20230609,155300,1231049851,641,641,641,641,0
|
|
20230609,155200,1231049851,641,641,641,641,0
|
|
20230609,155100,1231049851,641,641,641,641,0
|
|
20230609,155000,1231049851,641,641,641,641,0
|
|
20230609,154900,1231049851,641,641,641,641,0
|
|
20230609,154800,1231049851,641,641,641,641,32602
|
|
20230609,154700,1231049851,641,641,641,641,0
|
|
20230609,154600,1231049851,641,641,641,641,0
|
|
20230609,154500,1231049851,641,641,641,641,0
|
|
20230609,154400,1231049851,641,641,641,641,0
|
|
20230609,154300,1231049851,641,641,641,641,0
|
|
20230609,154200,1231049851,641,641,641,641,0
|
|
20230609,154100,1231049851,641,641,641,641,0
|
|
20230609,154000,1231049851,641,641,641,641,0
|
|
20230609,153900,1231049851,641,641,641,641,0
|
|
20230609,153800,1231049851,641,641,641,641,0
|
|
20230609,153700,1231049851,641,641,641,641,0
|
|
20230609,153600,1231049851,641,641,641,641,0
|
|
20230609,153500,1231049851,641,641,641,641,0
|
|
20230609,153400,1231049851,641,641,641,641,0
|
|
20230609,153300,1231049851,641,641,641,641,0
|
|
20230609,153200,1231049851,641,641,641,641,0
|
|
20230609,153100,1231049851,641,641,641,641,0
|
|
20230609,153000,1231049851,641,641,641,641,32602
|
|
20230609,152900,1210151969,641,641,641,641,0
|
|
20230609,152800,1210151969,641,641,641,641,0
|
|
20230609,152700,1210151969,641,641,641,641,0
|
|
20230609,152600,1210151969,641,641,641,641,0
|
|
20230609,152500,1210151969,641,641,641,641,0
|
|
20230609,152400,1210151969,641,641,641,641,0
|
|
20230609,152300,1210151969,641,641,641,641,0
|
|
20230609,152200,1210151969,641,641,641,641,0
|
|
20230609,152100,1210151969,641,641,641,641,0
|
|
20230609,152000,1210151969,641,641,641,641,0
|
|
20230609,151900,1210151969,641,641,641,640,4296
|
|
20230609,151800,1207398358,641,641,641,641,8
|
|
20230609,151700,1207393230,640,641,641,640,1546
|
|
20230609,151600,1206402274,641,640,641,640,10839
|
|
20230609,151500,1199464506,640,639,640,639,8525
|
|
20230609,151400,1194012521,640,639,640,639,13301
|
|
20230609,151300,1185513181,639,640,640,639,1482
|
|
20230609,151200,1184564980,640,639,640,639,884
|
|
20230609,151100,1183999221,640,641,641,639,1155
|
|
20230609,151000,1183260473,641,640,641,639,13760
|
|
20230609,150900,1174445079,640,639,640,639,1190
|
|
20230609,150800,1173684663,640,639,640,639,16270
|
|
20230609,150700,1163271998,639,640,640,639,437
|
|
20230609,150600,1162992644,639,639,640,639,422
|
|
20230609,150500,1162722625,639,640,640,639,193
|
|
20230609,150400,1162599262,640,639,640,639,299
|
|
20230609,150300,1162408188,639,639,640,639,16885
|
|
20230609,150200,1151618639,640,640,640,639,4238
|
|
20230609,150100,1148909369,640,639,640,639,10139
|
|
20230609,150000,1142430521,639,639,639,638,6671
|
|
20230609,145900,1138167777,639,639,639,638,8
|
|
20230609,145800,1138162669,638,639,639,638,1003
|
|
20230609,145700,1137521753,639,639,639,638,1853
|
|
20230609,145600,1136339388,639,637,639,637,7819
|
|
20230609,145500,1131350860,638,639,639,638,7109
|
|
20230609,145400,1126813718,638,638,639,638,2001
|
|
20230609,145300,1125537079,639,638,639,638,2615
|
|
20230609,145200,1123867319,639,639,639,639,190
|
|
20230609,145100,1123745909,639,639,639,638,32
|
|
20230609,145000,1123725491,639,639,639,639,980
|
|
20230609,144900,1123099271,639,638,639,638,1410
|
|
20230609,144800,1122199689,638,639,639,638,1699
|
|
20230609,144700,1121115718,639,639,639,639,11
|
|
20230609,144600,1121108689,639,639,639,639,100
|
|
20230609,144500,1121044789,639,638,639,638,10170
|
|
20230609,144400,1114546346,639,639,639,638,970
|
|
20230609,144300,1113926729,639,640,640,639,1740
|
|
20230609,144200,1112813554,640,639,640,639,5057
|
|
20230609,144100,1109582129,640,639,640,639,153
|
|
20230609,144000,1109484322,640,640,640,639,335
|
|
20230609,143900,1109270136,640,640,640,640,2763
|
|
20230609,143800,1107501816,640,639,640,639,2185
|
|
20230609,143700,1106105589,639,640,640,639,22
|
|
20230609,143600,1106091510,638,638,638,638,2000
|
|
20230609,143500,1104815510,638,638,638,638,14087
|
|
20230609,143400,1095828004,638,639,639,638,1044
|
|
20230609,143300,1095160923,639,639,640,639,1237
|
|
20230609,143200,1094369680,639,639,639,639,2554
|
|
20230609,143100,1092737674,639,639,639,639,1
|
|
20230609,143000,1092737035,639,638,639,638,6802
|
|
20230609,142900,1088396659,637,638,638,637,1564
|
|
20230609,142800,1087399318,638,638,638,638,7559
|
|
20230609,142700,1082576676,638,638,638,638,10
|
|
20230609,142600,1082570296,638,638,638,638,5993
|
|
20230609,142500,1078746762,638,637,638,637,1071
|
|
20230609,142400,1078064534,637,637,638,637,5689
|
|
20230609,142300,1074440240,638,638,638,638,3976
|
|
20230609,142200,1071903552,638,638,640,638,4030
|
|
20230609,142100,1069332410,638,638,638,638,13883
|
|
20230609,142000,1060475056,638,638,638,638,5257
|
|
20230609,141900,1057121090,637,638,638,637,246
|
|
20230609,141800,1056964383,637,638,638,637,1715
|
|
20230609,141700,1055871727,637,639,639,637,14775
|
|
20230609,141600,1046446174,639,639,639,639,5376
|
|
20230609,141500,1043010910,640,641,641,640,50
|
|
20230609,141400,1042978902,641,640,641,639,813
|
|
20230609,141300,1042458289,641,641,641,641,4
|
|
20230609,141200,1042455725,640,639,641,639,6644
|
|
20230609,141100,1038204203,639,639,639,639,1500
|
|
20230609,141000,1037245703,639,639,639,639,257
|
|
20230609,140900,1037081480,639,639,639,639,1690
|
|
20230609,140800,1036001570,639,639,639,638,6171
|
|
20230609,140700,1032058307,639,639,639,639,316
|
|
20230609,140600,1031856383,640,639,640,639,1563
|
|
20230609,140500,1030857621,640,640,640,640,1
|
|
20230609,140400,1030856981,640,641,641,640,61
|
|
20230609,140300,1030817909,641,640,641,640,3860
|
|
20230609,140200,1028346367,640,640,640,640,158
|
|
20230609,140100,1028245247,640,640,640,639,18
|
|
20230609,140000,1028233728,640,639,640,639,5
|
|
20230609,135900,1028230529,640,640,641,640,2549
|
|
20230609,135800,1026599159,640,640,640,640,135
|
|
20230609,135700,1026512759,640,639,640,639,69
|
|
20230609,135600,1026468667,639,640,640,639,14973
|
|
20230609,135500,1016890447,640,640,640,640,200
|
|
20230609,135400,1016762447,641,641,641,641,8
|
|
20230609,135300,1016757319,641,641,641,640,5433
|
|
20230609,135200,1013279766,641,641,641,640,3504
|
|
20230609,135100,1011034782,641,640,641,640,2271
|
|
20230609,135000,1009581340,640,641,641,640,3531
|
|
20230609,134900,1007321409,641,641,641,641,2525
|
|
20230609,134800,1005702884,641,641,641,640,1818
|
|
20230609,134700,1004539352,641,641,641,640,2311
|
|
20230609,134600,1003059001,641,641,641,640,1572
|
|
20230609,134500,1002051354,641,641,641,640,2005
|
|
20230609,134400,1000766150,641,641,641,640,186
|
|
20230609,134300,1000647099,641,641,641,641,115
|
|
20230609,134200,1000573384,641,641,641,641,43
|
|
20230609,134100,1000545821,641,641,641,641,171
|
|
20230609,134000,1000436210,641,641,641,640,53
|
|
20230609,133900,1000402267,641,641,641,640,585
|
|
20230609,133800,1000027782,641,640,641,640,202
|
|
20230609,133700,999898500,641,641,641,641,0
|
|
20230609,133600,999898500,641,641,641,641,5
|
|
20230609,133500,999895295,640,641,641,640,720
|
|
20230609,133400,999433777,640,640,640,640,3301
|
|
20230609,133300,997321137,640,640,640,640,305
|
|
20230609,133200,997125937,640,640,640,640,45
|
|
20230609,133100,997097137,640,640,640,640,0
|
|
20230609,133000,997097137,640,640,640,640,8070
|
|
20230609,132900,991932337,640,640,640,640,9500
|
|
20230609,132800,985852337,640,640,640,640,1
|
|
20230609,132700,985851697,640,640,640,640,1152
|
|
20230609,132600,985114417,640,640,641,640,3091
|
|
20230609,132500,983136168,640,640,641,640,205
|
|
20230609,132400,983004868,640,641,641,640,6195
|
|
20230609,132300,979040064,641,641,641,641,100
|
|
20230609,132200,978975964,641,640,641,640,1014
|
|
20230609,132100,978326992,641,640,641,640,801
|
|
20230609,132000,977814351,640,639,640,639,10854
|
|
20230609,131900,970867792,639,639,639,639,1
|
|
20230609,131800,970867153,639,639,639,639,1573
|
|
20230609,131700,969862006,639,639,639,639,3100
|
|
20230609,131600,967881106,639,639,640,639,742
|
|
20230609,131500,967406962,639,640,640,639,214
|
|
20230609,131400,967270215,640,640,640,640,51
|
|
20230609,131300,967237575,640,640,640,640,100
|
|
20230609,131200,967173575,640,640,640,639,1411
|
|
20230609,131100,966270837,640,640,640,640,11
|
|
20230609,131000,966263797,640,640,640,640,775
|
|
20230609,130900,965767797,639,639,639,639,2
|
|
20230609,130800,965766519,640,640,640,640,60
|
|
20230609,130700,965728119,639,639,639,639,650
|
|
20230609,130600,965312769,639,639,639,638,4774
|
|
20230609,130500,962262734,640,639,640,639,1000
|
|
20230609,130400,961622980,638,639,639,638,2142
|
|
20230609,130300,960254342,639,639,639,639,7
|
|
20230609,130200,960249869,639,639,639,639,0
|
|
20230609,130100,960249869,639,639,639,639,700
|
|
20230609,130000,959802569,638,639,639,638,7150
|
|
20230609,125900,955240848,639,639,639,638,5535
|
|
20230609,125800,951703984,638,638,638,638,11
|
|
20230609,125700,951696966,638,638,639,638,5668
|
|
20230609,125600,948075807,637,638,638,637,3165
|
|
20230609,125500,946059037,638,638,638,638,1689
|
|
20230609,125400,944981455,638,638,638,638,4031
|
|
20230609,125300,942409677,638,639,639,637,36865
|
|
20230609,125200,918896319,639,640,640,639,7224
|
|
20230609,125100,914273357,640,639,640,639,3694
|
|
20230609,125000,911912874,639,639,639,639,65
|
|
20230609,124900,911871339,639,639,640,639,653
|
|
20230609,124800,911454071,639,639,639,639,2
|
|
20230609,124700,911452793,639,639,639,639,63
|
|
20230609,124600,911412536,640,640,640,640,0
|
|
20230609,124500,911412536,640,639,641,639,303
|
|
20230609,124400,911218913,639,639,639,639,0
|
|
20230609,124300,911218913,639,639,639,639,0
|
|
20230609,124200,911218913,639,640,640,639,480
|
|
20230609,124100,910912123,640,640,640,640,5577
|
|
20230609,124000,907342843,639,640,640,639,9
|
|
20230609,123900,907337084,640,640,640,640,2220
|
|
20230609,123800,905916284,640,640,640,640,135
|
|
20230609,123700,905829884,640,640,640,639,359
|
|
20230609,123600,905600125,640,640,641,640,2355
|
|
20230609,123500,904092924,639,640,640,639,185
|
|
20230609,123400,903974536,639,639,639,639,137
|
|
20230609,123300,903886993,639,640,640,639,3094
|
|
20230609,123200,901906838,640,640,640,639,10150
|
|
20230609,123100,895410898,640,639,640,639,2596
|
|
20230609,123000,893752035,639,639,640,639,8600
|
|
20230609,122900,888256634,639,640,640,639,3445
|
|
20230609,122800,886051957,640,640,640,640,3139
|
|
20230609,122700,884042997,640,640,640,640,185
|
|
20230609,122600,883924597,640,641,641,640,127
|
|
20230609,122500,883843206,641,640,641,640,5
|
|
20230609,122400,883840005,640,640,640,640,327
|
|
20230609,122300,883630725,640,642,642,640,2950
|
|
20230609,122200,881741336,641,642,642,641,9
|
|
20230609,122100,881735559,642,641,642,641,258
|
|
20230609,122000,881569929,641,642,642,641,2375
|
|
20230609,121900,880047502,642,642,642,642,1200
|
|
20230609,121800,879277102,642,642,642,642,0
|
|
20230609,121700,879277102,642,641,642,641,1120
|
|
20230609,121600,878559082,641,642,642,641,1944
|
|
20230609,121500,877312754,642,642,642,642,200
|
|
20230609,121400,877184354,642,642,642,642,2023
|
|
20230609,121300,875885588,642,641,642,641,3255
|
|
20230609,121200,873796080,641,641,641,640,2502
|
|
20230609,121100,872193373,641,641,642,641,1489
|
|
20230609,121000,871237896,642,642,642,641,1626
|
|
20230609,120900,870195229,642,642,642,642,200
|
|
20230609,120800,870066829,641,642,642,641,133
|
|
20230609,120700,869981546,642,642,642,642,553
|
|
20230609,120600,869626520,641,641,641,641,2369
|
|
20230609,120500,868107991,641,641,641,641,5691
|
|
20230609,120400,864460060,640,641,641,640,1003
|
|
20230609,120300,863817140,640,640,641,640,8779
|
|
20230609,120200,858197080,640,640,640,640,14264
|
|
20230609,120100,849068120,640,640,640,640,10
|
|
20230609,120000,849061720,639,640,640,639,17
|
|
20230609,115900,849050856,639,639,639,639,2877
|
|
20230609,115800,847212453,639,639,640,639,848
|
|
20230609,115700,846670580,640,640,640,640,0
|
|
20230609,115600,846670580,640,640,640,640,1200
|
|
20230609,115500,845902580,640,640,640,640,10
|
|
20230609,115400,845896180,640,640,640,639,15372
|
|
20230609,115300,836069412,640,640,640,640,4
|
|
20230609,115200,836066852,639,639,640,639,2396
|
|
20230609,115100,834535496,639,639,639,639,835
|
|
20230609,115000,834001931,639,639,640,639,8601
|
|
20230609,114900,828505137,639,639,639,639,399
|
|
20230609,114800,828250176,639,639,639,639,1101
|
|
20230609,114700,827546637,639,639,640,639,1214
|
|
20230609,114600,826769871,639,639,639,639,6
|
|
20230609,114500,826766037,639,639,639,639,1418
|
|
20230609,114400,825859935,639,640,640,639,5433
|
|
20230609,114300,822388234,640,639,641,639,681
|
|
20230609,114200,821952835,639,641,641,639,16
|
|
20230609,114100,821942606,641,639,641,639,2584
|
|
20230609,114000,820288941,638,640,640,638,8776
|
|
20230609,113900,814680691,640,640,640,640,0
|
|
20230609,113800,814680691,640,640,641,640,72
|
|
20230609,113700,814634581,640,641,641,640,3663
|
|
20230609,113600,812289598,640,641,641,640,3433
|
|
20230609,113500,810091045,641,641,641,641,7904
|
|
20230609,113400,805024581,640,640,640,640,13626
|
|
20230609,113300,796303941,640,640,640,640,1190
|
|
20230609,113200,795542341,639,639,640,639,4188
|
|
20230609,113100,792864800,639,639,639,639,2165
|
|
20230609,113000,791481365,639,640,640,639,1585
|
|
20230609,112900,790468465,639,640,640,638,617
|
|
20230609,112800,790073603,640,640,640,640,419
|
|
20230609,112700,789805443,639,640,640,639,11001
|
|
20230609,112600,782775803,641,640,641,640,960
|
|
20230609,112500,782161394,639,641,641,639,2162
|
|
20230609,112400,780777161,641,641,641,641,11
|
|
20230609,112300,780770110,640,640,640,640,4032
|
|
20230609,112200,778189630,640,641,641,640,8086
|
|
20230609,112100,773014507,641,641,641,641,1039
|
|
20230609,112000,772348508,641,641,641,640,2766
|
|
20230609,111900,770576167,641,641,642,641,554
|
|
20230609,111800,770220862,642,641,642,641,1003
|
|
20230609,111700,769577933,641,641,641,640,11148
|
|
20230609,111600,762432285,641,641,642,641,1910
|
|
20230609,111500,761207925,641,641,641,641,199
|
|
20230609,111400,761080366,642,642,642,642,1032
|
|
20230609,111300,760417822,642,642,642,641,4415
|
|
20230609,111200,757583515,642,642,642,641,2858
|
|
20230609,111100,755748680,642,641,642,641,3144
|
|
20230609,111000,753733356,640,640,640,640,794
|
|
20230609,110900,753225196,640,640,640,640,1000
|
|
20230609,110800,752585196,641,641,641,641,618
|
|
20230609,110700,752189058,641,641,641,641,762
|
|
20230609,110600,751700616,641,641,642,641,4499
|
|
20230609,110500,748815753,641,642,642,641,3038
|
|
20230609,110400,746865857,641,641,641,641,701
|
|
20230609,110300,746416516,641,641,641,641,5373
|
|
20230609,110200,742972423,642,643,643,641,40157
|
|
20230609,110100,717169951,643,644,645,643,1572
|
|
20230609,110000,716157552,644,643,645,643,7047
|
|
20230609,105900,711618795,644,644,645,644,13171
|
|
20230609,105800,703132043,645,644,645,643,9173
|
|
20230609,105700,697224147,644,643,644,643,6903
|
|
20230609,105600,692778964,643,641,643,641,61392
|
|
20230609,105500,653364566,640,640,640,640,1356
|
|
20230609,105400,652496726,640,640,641,640,2449
|
|
20230609,105300,650927139,641,641,641,641,900
|
|
20230609,105200,650350239,641,641,641,641,314
|
|
20230609,105100,650148965,641,641,641,641,11523
|
|
20230609,105000,642762722,640,639,640,639,5579
|
|
20230609,104900,639192262,639,639,639,639,9292
|
|
20230609,104800,633254674,640,640,641,640,11567
|
|
20230609,104700,625851775,640,640,640,640,9641
|
|
20230609,104600,619681535,640,640,640,640,0
|
|
20230609,104500,619681535,640,640,640,640,3737
|
|
20230609,104400,617289855,640,641,641,640,13566
|
|
20230609,104300,608596354,641,641,641,640,2040
|
|
20230609,104200,607289214,641,641,641,641,3591
|
|
20230609,104100,604987383,642,641,642,641,8936
|
|
20230609,104000,599259391,641,642,642,641,776
|
|
20230609,103900,598761381,641,641,642,641,10042
|
|
20230609,103800,592323083,641,641,641,641,1795
|
|
20230609,103700,591172488,640,639,640,639,31640
|
|
20230609,103600,570922989,640,640,640,640,3667
|
|
20230609,103500,568576109,640,639,640,639,7354
|
|
20230609,103400,563873401,638,638,638,638,0
|
|
20230609,103300,563873401,638,640,640,638,1608
|
|
20230609,103200,562847493,638,640,640,638,8271
|
|
20230609,103100,557561571,639,639,639,639,11818
|
|
20230609,103000,550009869,639,639,639,639,2623
|
|
20230609,102900,548333772,639,639,639,639,602
|
|
20230609,102800,547949094,639,639,640,639,1219
|
|
20230609,102700,547170053,639,639,639,638,68
|
|
20230609,102600,547126602,639,639,640,635,19546
|
|
20230609,102500,534684450,640,640,640,639,857
|
|
20230609,102400,534136456,640,640,640,639,1993
|
|
20230609,102300,532862007,640,639,640,638,44025
|
|
20230609,102200,504727575,638,638,638,637,4370
|
|
20230609,102100,501939533,638,638,639,638,6046
|
|
20230609,102000,498082155,639,638,639,638,64
|
|
20230609,101900,498041292,638,638,638,638,15220
|
|
20230609,101800,488330932,638,638,638,638,1010
|
|
20230609,101700,487686552,638,638,638,638,519
|
|
20230609,101600,487355430,638,638,639,638,1154
|
|
20230609,101500,486619176,638,638,638,638,100
|
|
20230609,101400,486555376,638,638,638,638,207
|
|
20230609,101300,486423310,638,637,638,637,1757
|
|
20230609,101200,485303544,638,638,638,638,2395
|
|
20230609,101100,483775534,638,637,638,637,13079
|
|
20230609,101000,475440195,637,638,638,637,295
|
|
20230609,100900,475251986,638,638,638,638,1
|
|
20230609,100800,475251348,637,637,637,637,0
|
|
20230609,100700,475251348,637,637,637,637,3366
|
|
20230609,100600,473107206,637,638,638,637,50
|
|
20230609,100500,473075319,638,638,638,638,380
|
|
20230609,100400,472832879,638,639,639,638,2760
|
|
20230609,100300,471071751,639,638,639,638,6270
|
|
20230609,100200,467071181,638,638,638,637,1283
|
|
20230609,100100,466252903,637,637,638,637,2537
|
|
20230609,100000,464636813,637,638,638,637,6536
|
|
20230609,095900,460466865,636,638,638,635,9348
|
|
20230609,095800,454527024,637,638,638,637,3059
|
|
20230609,095700,452578409,638,637,638,637,894
|
|
20230609,095600,452008830,637,636,637,636,8307
|
|
20230609,095500,446721846,636,637,637,636,2662
|
|
20230609,095400,445028442,637,637,638,637,9858
|
|
20230609,095300,438748744,638,638,638,638,2937
|
|
20230609,095200,436874938,638,638,638,637,1184
|
|
20230609,095100,436120546,638,638,638,638,235
|
|
20230609,095000,435970616,637,638,638,637,3993
|
|
20230609,094900,433427054,637,638,638,637,5724
|
|
20230609,094800,429780719,638,638,638,637,3525
|
|
20230609,094700,427531772,638,638,638,637,12917
|
|
20230609,094600,419296442,638,635,638,634,145943
|
|
20230609,094500,326542633,634,634,634,634,202
|
|
20230609,094400,326414565,634,634,635,634,4698
|
|
20230609,094300,323434533,634,634,635,634,524
|
|
20230609,094200,323102292,635,635,635,635,7037
|
|
20230609,094100,318633797,635,636,636,635,3007
|
|
20230609,094000,316723347,635,635,635,635,1168
|
|
20230609,093900,315981667,636,635,636,635,1002
|
|
20230609,093800,315345395,636,636,636,635,18414
|
|
20230609,093700,303639259,637,637,637,636,920
|
|
20230609,093600,303053414,637,637,637,637,687
|
|
20230609,093500,302615795,637,637,637,637,1028
|
|
20230609,093400,301960959,637,637,637,636,2165
|
|
20230609,093300,300583954,636,635,637,635,11483
|
|
20230609,093200,293290126,635,635,635,634,4638
|
|
20230609,093100,290345531,634,634,634,633,3019
|
|
20230609,093000,288431488,633,632,633,632,3209
|
|
20230609,092900,286401871,633,633,633,632,11890
|
|
20230609,092800,278875899,632,633,633,632,2078
|
|
20230609,092700,277560527,633,633,633,633,4200
|
|
20230609,092600,274901927,632,633,633,632,15019
|
|
20230609,092500,265397926,633,633,633,633,3547
|
|
20230609,092400,263152675,633,634,634,632,5950
|
|
20230609,092300,259385630,634,634,634,634,20
|
|
20230609,092200,259372950,634,633,634,633,5241
|
|
20230609,092100,256054392,634,634,634,634,5002
|
|
20230609,092000,252883124,634,634,635,634,5307
|
|
20230609,091900,249518279,633,634,634,633,3603
|
|
20230609,091800,247234380,634,635,635,634,2953
|
|
20230609,091700,245360462,634,634,634,634,2338
|
|
20230609,091600,243878170,635,635,635,634,1259
|
|
20230609,091500,243078781,635,634,635,634,260
|
|
20230609,091400,242913740,632,632,632,631,16514
|
|
20230609,091300,232491990,632,632,635,632,15423
|
|
20230609,091200,222734176,633,636,636,632,13404
|
|
20230609,091100,214242536,635,636,636,635,6361
|
|
20230609,091000,210200319,636,637,637,635,8665
|
|
20230609,090900,204690041,637,637,637,636,20851
|
|
20230609,090800,191417209,637,636,637,635,28713
|
|
20230609,090700,173142666,637,637,638,637,14182
|
|
20230609,090600,164108727,637,634,637,634,16687
|
|
20230609,090500,153499468,634,634,636,632,11675
|
|
20230609,090400,146109081,633,638,639,632,37583
|
|
20230609,090300,122284248,639,639,640,639,9354
|
|
20230609,090200,116303608,640,643,644,638,46861
|
|
20230609,090100,86194879,643,635,644,635,64830
|
|
20230609,090000,44727507,635,633,637,633,70527
|