683 lines
29 KiB
CSV
683 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202000,134857750,719,719,719,719,3026
|
|
20230607,201900,134857750,719,719,719,719,0
|
|
20230607,201800,134857750,719,719,719,719,0
|
|
20230607,201700,134857750,719,719,719,719,0
|
|
20230607,201600,134857750,719,719,719,719,0
|
|
20230607,201500,134857750,719,719,719,719,0
|
|
20230607,201400,134857750,719,719,719,719,0
|
|
20230607,201300,134857750,719,719,719,719,0
|
|
20230607,201200,134857750,719,719,719,719,0
|
|
20230607,201100,134857750,719,719,719,719,0
|
|
20230607,201000,134857750,719,719,719,719,0
|
|
20230607,200900,134857750,719,719,719,719,0
|
|
20230607,200800,134857750,719,719,719,719,0
|
|
20230607,200700,134857750,719,719,719,719,0
|
|
20230607,200600,134857750,719,719,719,719,0
|
|
20230607,200500,134857750,719,719,719,719,0
|
|
20230607,200400,134857750,719,719,719,719,0
|
|
20230607,200300,134857750,719,719,719,719,0
|
|
20230607,200200,134857750,719,719,719,719,0
|
|
20230607,200100,134857750,719,719,719,719,0
|
|
20230607,200000,134857750,719,719,719,719,0
|
|
20230607,195900,134857750,719,719,719,719,0
|
|
20230607,195800,134857750,719,719,719,719,0
|
|
20230607,195700,134857750,719,719,719,719,0
|
|
20230607,195600,134857750,719,719,719,719,0
|
|
20230607,195500,134857750,719,719,719,719,0
|
|
20230607,195400,134857750,719,719,719,719,0
|
|
20230607,195300,134857750,719,719,719,719,0
|
|
20230607,195200,134857750,719,719,719,719,0
|
|
20230607,195100,134857750,719,719,719,719,0
|
|
20230607,195000,134857750,719,719,719,719,3026
|
|
20230607,194900,134857750,719,719,719,719,0
|
|
20230607,194800,134857750,719,719,719,719,0
|
|
20230607,194700,134857750,719,719,719,719,0
|
|
20230607,194600,134857750,719,719,719,719,0
|
|
20230607,194500,134857750,719,719,719,719,0
|
|
20230607,194400,134857750,719,719,719,719,0
|
|
20230607,194300,134857750,719,719,719,719,0
|
|
20230607,194200,134857750,719,719,719,719,0
|
|
20230607,194100,134857750,719,719,719,719,0
|
|
20230607,194000,134857750,719,719,719,719,0
|
|
20230607,193900,134857750,719,719,719,719,0
|
|
20230607,193800,134857750,719,719,719,719,0
|
|
20230607,193700,134857750,719,719,719,719,0
|
|
20230607,193600,134857750,719,719,719,719,0
|
|
20230607,193500,134857750,719,719,719,719,0
|
|
20230607,193400,134857750,719,719,719,719,0
|
|
20230607,193300,134857750,719,719,719,719,0
|
|
20230607,193200,134857750,719,719,719,719,0
|
|
20230607,193100,134857750,719,719,719,719,0
|
|
20230607,193000,134857750,719,719,719,719,0
|
|
20230607,192900,134857750,719,719,719,719,0
|
|
20230607,192800,134857750,719,719,719,719,0
|
|
20230607,192700,134857750,719,719,719,719,0
|
|
20230607,192600,134857750,719,719,719,719,0
|
|
20230607,192500,134857750,719,719,719,719,0
|
|
20230607,192400,134857750,719,719,719,719,0
|
|
20230607,192300,134857750,719,719,719,719,0
|
|
20230607,192200,134857750,719,719,719,719,0
|
|
20230607,192100,134857750,719,719,719,719,0
|
|
20230607,192000,134857750,719,719,719,719,3026
|
|
20230607,191900,134857750,719,719,719,719,0
|
|
20230607,191800,134857750,719,719,719,719,0
|
|
20230607,191700,134857750,719,719,719,719,0
|
|
20230607,191600,134857750,719,719,719,719,0
|
|
20230607,191500,134857750,719,719,719,719,0
|
|
20230607,191400,134857750,719,719,719,719,0
|
|
20230607,191300,134857750,719,719,719,719,0
|
|
20230607,191200,134857750,719,719,719,719,0
|
|
20230607,191100,134857750,719,719,719,719,0
|
|
20230607,191000,134857750,719,719,719,719,0
|
|
20230607,190900,134857750,719,719,719,719,0
|
|
20230607,190800,134857750,719,719,719,719,0
|
|
20230607,190700,134857750,719,719,719,719,0
|
|
20230607,190600,134857750,719,719,719,719,0
|
|
20230607,190500,134857750,719,719,719,719,0
|
|
20230607,190400,134857750,719,719,719,719,0
|
|
20230607,190300,134857750,719,719,719,719,0
|
|
20230607,190200,134857750,719,719,719,719,0
|
|
20230607,190100,134857750,719,719,719,719,0
|
|
20230607,190000,134857750,719,719,719,719,0
|
|
20230607,185900,134857750,719,719,719,719,0
|
|
20230607,185800,134857750,719,719,719,719,0
|
|
20230607,185700,134857750,719,719,719,719,0
|
|
20230607,185600,134857750,719,719,719,719,0
|
|
20230607,185500,134857750,719,719,719,719,0
|
|
20230607,185400,134857750,719,719,719,719,0
|
|
20230607,185300,134857750,719,719,719,719,0
|
|
20230607,185200,134857750,719,719,719,719,0
|
|
20230607,185100,134857750,719,719,719,719,0
|
|
20230607,185000,134857750,719,719,719,719,3026
|
|
20230607,184900,134857750,719,719,719,719,0
|
|
20230607,184800,134857750,719,719,719,719,0
|
|
20230607,184700,134857750,719,719,719,719,0
|
|
20230607,184600,134857750,719,719,719,719,0
|
|
20230607,184500,134857750,719,719,719,719,0
|
|
20230607,184400,134857750,719,719,719,719,0
|
|
20230607,184300,134857750,719,719,719,719,0
|
|
20230607,184200,134857750,719,719,719,719,0
|
|
20230607,184100,134857750,719,719,719,719,0
|
|
20230607,184000,134857750,719,719,719,719,0
|
|
20230607,183900,134857750,719,719,719,719,0
|
|
20230607,183800,134857750,719,719,719,719,0
|
|
20230607,183700,134857750,719,719,719,719,0
|
|
20230607,183600,134857750,719,719,719,719,0
|
|
20230607,183500,134857750,719,719,719,719,0
|
|
20230607,183400,134857750,719,719,719,719,0
|
|
20230607,183300,134857750,719,719,719,719,0
|
|
20230607,183200,134857750,719,719,719,719,0
|
|
20230607,183100,134857750,719,719,719,719,0
|
|
20230607,183000,134857750,719,719,719,719,0
|
|
20230607,182900,134857750,719,719,719,719,0
|
|
20230607,182800,134857750,719,719,719,719,0
|
|
20230607,182700,134857750,719,719,719,719,0
|
|
20230607,182600,134857750,719,719,719,719,0
|
|
20230607,182500,134857750,719,719,719,719,0
|
|
20230607,182400,134857750,719,719,719,719,0
|
|
20230607,182300,134857750,719,719,719,719,0
|
|
20230607,182200,134857750,719,719,719,719,0
|
|
20230607,182100,134857750,719,719,719,719,0
|
|
20230607,182000,134857750,719,719,719,719,3026
|
|
20230607,181900,134857750,719,719,719,719,0
|
|
20230607,181800,134857750,719,719,719,719,0
|
|
20230607,181700,134857750,719,719,719,719,0
|
|
20230607,181600,134857750,719,719,719,719,0
|
|
20230607,181500,134857750,719,719,719,719,0
|
|
20230607,181400,134857750,719,719,719,719,0
|
|
20230607,181300,134857750,719,719,719,719,0
|
|
20230607,181200,134857750,719,719,719,719,0
|
|
20230607,181100,134857750,719,719,719,719,0
|
|
20230607,181000,134857750,719,719,719,719,0
|
|
20230607,180900,134857750,719,719,719,719,0
|
|
20230607,180800,134857750,719,719,719,719,0
|
|
20230607,180700,134857750,719,719,719,719,0
|
|
20230607,180600,134857750,719,719,719,719,0
|
|
20230607,180500,134857750,719,719,719,719,0
|
|
20230607,180400,134857750,719,719,719,719,0
|
|
20230607,180300,134857750,719,719,719,719,0
|
|
20230607,180200,134857750,719,719,719,719,0
|
|
20230607,180100,134857750,719,719,719,719,0
|
|
20230607,180000,134857750,719,719,719,719,0
|
|
20230607,175900,134857750,719,719,719,719,0
|
|
20230607,175800,134857750,719,719,719,719,0
|
|
20230607,175700,134857750,719,719,719,719,0
|
|
20230607,175600,134857750,719,719,719,719,0
|
|
20230607,175500,134857750,719,719,719,719,0
|
|
20230607,175400,134857750,719,719,719,719,0
|
|
20230607,175300,134857750,719,719,719,719,0
|
|
20230607,175200,134857750,719,719,719,719,0
|
|
20230607,175100,134857750,719,719,719,719,0
|
|
20230607,175000,134857750,719,719,719,719,3026
|
|
20230607,174900,134857750,719,719,719,719,0
|
|
20230607,174800,134857750,719,719,719,719,0
|
|
20230607,174700,134857750,719,719,719,719,0
|
|
20230607,174600,134857750,719,719,719,719,0
|
|
20230607,174500,134857750,719,719,719,719,0
|
|
20230607,174400,134857750,719,719,719,719,0
|
|
20230607,174300,134857750,719,719,719,719,0
|
|
20230607,174200,134857750,719,719,719,719,0
|
|
20230607,174100,134857750,719,719,719,719,0
|
|
20230607,174000,134857750,719,719,719,719,0
|
|
20230607,173900,134857750,719,719,719,719,0
|
|
20230607,173800,134857750,719,719,719,719,0
|
|
20230607,173700,134857750,719,719,719,719,0
|
|
20230607,173600,134857750,719,719,719,719,0
|
|
20230607,173500,134857750,719,719,719,719,0
|
|
20230607,173400,134857750,719,719,719,719,0
|
|
20230607,173300,134857750,719,719,719,719,0
|
|
20230607,173200,134857750,719,719,719,719,0
|
|
20230607,173100,134857750,719,719,719,719,0
|
|
20230607,173000,134857750,719,719,719,719,0
|
|
20230607,172900,134857750,719,719,719,719,0
|
|
20230607,172800,134857750,719,719,719,719,0
|
|
20230607,172700,134857750,719,719,719,719,0
|
|
20230607,172600,134857750,719,719,719,719,0
|
|
20230607,172500,134857750,719,719,719,719,0
|
|
20230607,172400,134857750,719,719,719,719,0
|
|
20230607,172300,134857750,719,719,719,719,0
|
|
20230607,172200,134857750,719,719,719,719,0
|
|
20230607,172100,134857750,719,719,719,719,0
|
|
20230607,172000,134857750,719,719,719,719,3026
|
|
20230607,171900,134857750,719,719,719,719,0
|
|
20230607,171800,134857750,719,719,719,719,0
|
|
20230607,171700,134857750,719,719,719,719,0
|
|
20230607,171600,134857750,719,719,719,719,0
|
|
20230607,171500,134857750,719,719,719,719,0
|
|
20230607,171400,134857750,719,719,719,719,0
|
|
20230607,171300,134857750,719,719,719,719,0
|
|
20230607,171200,134857750,719,719,719,719,0
|
|
20230607,171100,134857750,719,719,719,719,0
|
|
20230607,171000,134857750,719,719,719,719,0
|
|
20230607,170900,134857750,719,719,719,719,0
|
|
20230607,170800,134857750,719,719,719,719,0
|
|
20230607,170700,134857750,719,719,719,719,0
|
|
20230607,170600,134857750,719,719,719,719,0
|
|
20230607,170500,134857750,719,719,719,719,0
|
|
20230607,170400,134857750,719,719,719,719,0
|
|
20230607,170300,134857750,719,719,719,719,0
|
|
20230607,170200,134857750,719,719,719,719,0
|
|
20230607,170100,134857750,719,719,719,719,0
|
|
20230607,170000,134857750,719,719,719,719,0
|
|
20230607,165900,134857750,719,719,719,719,0
|
|
20230607,165800,134857750,719,719,719,719,0
|
|
20230607,165700,134857750,719,719,719,719,0
|
|
20230607,165600,134857750,719,719,719,719,0
|
|
20230607,165500,134857750,719,719,719,719,0
|
|
20230607,165400,134857750,719,719,719,719,0
|
|
20230607,165300,134857750,719,719,719,719,0
|
|
20230607,165200,134857750,719,719,719,719,0
|
|
20230607,165100,134857750,719,719,719,719,0
|
|
20230607,165000,134857750,719,719,719,719,3026
|
|
20230607,164900,134857750,719,719,719,719,0
|
|
20230607,164800,134857750,719,719,719,719,0
|
|
20230607,164700,134857750,719,719,719,719,0
|
|
20230607,164600,134857750,719,719,719,719,0
|
|
20230607,164500,134857750,719,719,719,719,0
|
|
20230607,164400,134857750,719,719,719,719,0
|
|
20230607,164300,134857750,719,719,719,719,0
|
|
20230607,164200,134857750,719,719,719,719,0
|
|
20230607,164100,134857750,719,719,719,719,0
|
|
20230607,164000,134857750,719,719,719,719,0
|
|
20230607,163900,134857750,719,719,719,719,0
|
|
20230607,163800,134857750,719,719,719,719,0
|
|
20230607,163700,134857750,719,719,719,719,0
|
|
20230607,163600,134857750,719,719,719,719,0
|
|
20230607,163500,134857750,719,719,719,719,0
|
|
20230607,163400,134857750,719,719,719,719,0
|
|
20230607,163300,134857750,719,719,719,719,0
|
|
20230607,163200,134857750,719,719,719,719,0
|
|
20230607,163100,134857750,719,719,719,719,0
|
|
20230607,163000,134857750,719,719,719,719,0
|
|
20230607,162900,134857750,719,719,719,719,0
|
|
20230607,162800,134857750,719,719,719,719,0
|
|
20230607,162700,134857750,719,719,719,719,0
|
|
20230607,162600,134857750,719,719,719,719,0
|
|
20230607,162500,134857750,719,719,719,719,0
|
|
20230607,162400,134857750,719,719,719,719,0
|
|
20230607,162300,134857750,719,719,719,719,0
|
|
20230607,162200,134857750,719,719,719,719,0
|
|
20230607,162100,134857750,719,719,719,719,0
|
|
20230607,162000,134857750,719,719,719,719,3026
|
|
20230607,161900,134857750,719,719,719,719,0
|
|
20230607,161800,134857750,719,719,719,719,0
|
|
20230607,161700,134857750,719,719,719,719,0
|
|
20230607,161600,134857750,719,719,719,719,0
|
|
20230607,161500,134857750,719,719,719,719,0
|
|
20230607,161400,134857750,719,719,719,719,0
|
|
20230607,161300,134857750,719,719,719,719,0
|
|
20230607,161200,134857750,719,719,719,719,0
|
|
20230607,161100,134857750,719,719,719,719,0
|
|
20230607,161000,134857750,719,719,719,719,0
|
|
20230607,160900,134857750,719,719,719,719,0
|
|
20230607,160800,134857750,719,719,719,719,0
|
|
20230607,160700,134857750,719,719,719,719,0
|
|
20230607,160600,134857750,719,719,719,719,0
|
|
20230607,160500,134857750,719,719,719,719,0
|
|
20230607,160400,134857750,719,719,719,719,0
|
|
20230607,160300,134857750,719,719,719,719,0
|
|
20230607,160200,134857750,719,719,719,719,0
|
|
20230607,160100,134857750,719,719,719,719,0
|
|
20230607,160000,134857750,719,719,719,719,0
|
|
20230607,155900,134857750,719,719,719,719,0
|
|
20230607,155800,134857750,719,719,719,719,0
|
|
20230607,155700,134857750,719,719,719,719,0
|
|
20230607,155600,134857750,719,719,719,719,0
|
|
20230607,155500,134857750,719,719,719,719,0
|
|
20230607,155400,134857750,719,719,719,719,0
|
|
20230607,155300,134857750,719,719,719,719,0
|
|
20230607,155200,134857750,719,719,719,719,0
|
|
20230607,155100,134857750,719,719,719,719,0
|
|
20230607,155000,134857750,719,719,719,719,3026
|
|
20230607,154900,134857750,719,719,719,719,0
|
|
20230607,154800,134857750,719,719,719,719,0
|
|
20230607,154700,134857750,719,719,719,719,0
|
|
20230607,154600,134857750,719,719,719,719,0
|
|
20230607,154500,134857750,719,719,719,719,0
|
|
20230607,154400,134857750,719,719,719,719,0
|
|
20230607,154300,134857750,719,719,719,719,0
|
|
20230607,154200,134857750,719,719,719,719,0
|
|
20230607,154100,134857750,719,719,719,719,0
|
|
20230607,154000,134857750,719,719,719,719,0
|
|
20230607,153900,134857750,719,719,719,719,0
|
|
20230607,153800,134857750,719,719,719,719,0
|
|
20230607,153700,134857750,719,719,719,719,0
|
|
20230607,153600,134857750,719,719,719,719,0
|
|
20230607,153500,134857750,719,719,719,719,0
|
|
20230607,153400,134857750,719,719,719,719,0
|
|
20230607,153300,134857750,719,719,719,719,0
|
|
20230607,153200,134857750,719,719,719,719,0
|
|
20230607,153100,134857750,719,719,719,719,0
|
|
20230607,153000,134857750,719,719,719,719,3026
|
|
20230607,152900,132682056,719,719,719,719,0
|
|
20230607,152800,132682056,719,719,719,719,0
|
|
20230607,152700,132682056,719,719,719,719,0
|
|
20230607,152600,132682056,719,719,719,719,0
|
|
20230607,152500,132682056,719,719,719,719,0
|
|
20230607,152400,132682056,719,719,719,719,0
|
|
20230607,152300,132682056,719,719,719,719,0
|
|
20230607,152200,132682056,719,719,719,719,0
|
|
20230607,152100,132682056,719,719,719,719,0
|
|
20230607,152000,132682056,719,719,719,719,0
|
|
20230607,151900,132682056,719,719,719,719,16
|
|
20230607,151800,132670552,719,719,719,719,5
|
|
20230607,151700,132666957,719,719,719,719,128
|
|
20230607,151600,132574925,720,720,720,720,8
|
|
20230607,151500,132569165,720,720,720,720,5
|
|
20230607,151400,132565565,720,720,720,720,1
|
|
20230607,151300,132564845,719,719,719,719,0
|
|
20230607,151200,132564845,719,720,720,719,6
|
|
20230607,151100,132560526,719,720,720,719,122
|
|
20230607,151000,132472708,720,720,720,720,0
|
|
20230607,150900,132472708,720,720,720,720,0
|
|
20230607,150800,132472708,720,720,720,720,1
|
|
20230607,150700,132471988,719,719,719,719,1
|
|
20230607,150600,132471269,720,720,720,720,5
|
|
20230607,150500,132467669,720,720,720,720,1
|
|
20230607,150400,132466949,720,720,720,720,30
|
|
20230607,150300,132445349,719,719,719,719,0
|
|
20230607,150200,132445349,719,719,719,719,0
|
|
20230607,150100,132445349,719,719,719,719,0
|
|
20230607,150000,132445349,719,719,719,719,1
|
|
20230607,145900,132444630,718,718,718,718,0
|
|
20230607,145800,132444630,718,718,718,718,0
|
|
20230607,145700,132444630,718,718,718,718,0
|
|
20230607,145600,132444630,718,718,718,718,98
|
|
20230607,145500,132374266,718,718,718,718,2987
|
|
20230607,145400,130229600,718,718,718,718,0
|
|
20230607,145300,130229600,718,718,718,718,3144
|
|
20230607,145200,127972208,718,719,719,718,4868
|
|
20230607,145100,124476880,721,721,721,721,0
|
|
20230607,145000,124476880,721,721,721,721,0
|
|
20230607,144900,124476880,721,721,721,721,0
|
|
20230607,144800,124476880,721,721,721,721,0
|
|
20230607,144700,124476880,721,721,721,721,0
|
|
20230607,144600,124476880,721,720,721,720,300
|
|
20230607,144500,124260721,719,719,719,719,0
|
|
20230607,144400,124260721,719,719,719,719,1
|
|
20230607,144300,124260002,720,720,720,720,0
|
|
20230607,144200,124260002,720,720,720,720,5
|
|
20230607,144100,124256402,719,719,719,719,0
|
|
20230607,144000,124256402,719,719,719,719,1239
|
|
20230607,143900,123365561,721,720,721,720,2
|
|
20230607,143800,123364120,721,721,721,721,0
|
|
20230607,143700,123364120,721,720,721,720,2
|
|
20230607,143600,123362679,720,720,720,720,0
|
|
20230607,143500,123362679,720,720,720,720,0
|
|
20230607,143400,123362679,720,720,720,720,1
|
|
20230607,143300,123361959,719,719,719,719,6000
|
|
20230607,143200,119047959,721,721,721,721,503
|
|
20230607,143100,118685296,721,721,721,721,0
|
|
20230607,143000,118685296,721,721,721,721,0
|
|
20230607,142900,118685296,721,719,721,719,557
|
|
20230607,142800,118284811,721,721,721,721,4
|
|
20230607,142700,118281927,720,720,720,720,2
|
|
20230607,142600,118280487,720,720,720,720,1
|
|
20230607,142500,118279767,719,719,719,719,1
|
|
20230607,142400,118279048,718,719,719,718,3424
|
|
20230607,142300,115819592,719,720,720,719,1942
|
|
20230607,142200,114423293,720,720,720,720,0
|
|
20230607,142100,114423293,720,720,720,720,784
|
|
20230607,142000,113858813,720,720,720,720,340
|
|
20230607,141900,113614013,721,721,721,721,0
|
|
20230607,141800,113614013,721,721,721,721,20
|
|
20230607,141700,113599593,721,721,721,721,5
|
|
20230607,141600,113595988,721,721,721,721,1
|
|
20230607,141500,113595267,722,722,722,722,0
|
|
20230607,141400,113595267,722,722,722,722,0
|
|
20230607,141300,113595267,722,722,722,722,0
|
|
20230607,141200,113595267,722,722,722,722,0
|
|
20230607,141100,113595267,722,722,722,722,3
|
|
20230607,141000,113593101,721,721,722,721,4
|
|
20230607,140900,113590215,721,721,721,721,0
|
|
20230607,140800,113590215,721,721,721,721,1
|
|
20230607,140700,113589494,722,722,722,722,0
|
|
20230607,140600,113589494,722,722,722,722,0
|
|
20230607,140500,113589494,722,722,722,722,0
|
|
20230607,140400,113589494,722,722,722,722,3
|
|
20230607,140300,113587328,722,722,722,722,0
|
|
20230607,140200,113587328,722,722,722,722,110
|
|
20230607,140100,113507908,722,722,722,722,0
|
|
20230607,140000,113507908,722,722,722,722,0
|
|
20230607,135900,113507908,722,722,722,722,0
|
|
20230607,135800,113507908,722,722,722,722,0
|
|
20230607,135700,113507908,722,722,722,722,0
|
|
20230607,135600,113507908,722,722,722,722,0
|
|
20230607,135500,113507908,722,722,722,722,10
|
|
20230607,135400,113500688,722,722,722,722,0
|
|
20230607,135300,113500688,722,722,722,722,4229
|
|
20230607,135200,110447350,723,723,723,723,1
|
|
20230607,135100,110446627,723,723,723,723,1
|
|
20230607,135000,110445904,723,723,723,723,86
|
|
20230607,134900,110383726,723,723,723,723,0
|
|
20230607,134800,110383726,723,723,723,723,1
|
|
20230607,134700,110383003,722,722,722,722,0
|
|
20230607,134600,110383003,722,722,722,722,0
|
|
20230607,134500,110383003,722,722,722,722,0
|
|
20230607,134400,110383003,722,722,722,722,4
|
|
20230607,134300,110380115,722,722,722,722,1
|
|
20230607,134200,110379393,722,722,722,722,1
|
|
20230607,134100,110378671,722,722,722,722,0
|
|
20230607,134000,110378671,722,722,722,722,0
|
|
20230607,133900,110378671,722,722,722,722,0
|
|
20230607,133800,110378671,722,721,722,721,1000
|
|
20230607,133700,109656672,722,722,722,722,0
|
|
20230607,133600,109656672,722,722,722,722,0
|
|
20230607,133500,109656672,722,722,722,722,1
|
|
20230607,133400,109655950,721,721,721,720,5001
|
|
20230607,133300,106055143,724,724,724,724,0
|
|
20230607,133200,106055143,724,721,724,721,485
|
|
20230607,133100,105705453,724,724,724,724,0
|
|
20230607,133000,105705453,724,723,724,723,163
|
|
20230607,132900,105587442,723,722,723,722,1241
|
|
20230607,132800,104690590,721,721,721,721,0
|
|
20230607,132700,104690590,721,722,722,721,10
|
|
20230607,132600,104683371,724,724,724,724,31
|
|
20230607,132500,104660927,723,722,723,722,11
|
|
20230607,132400,104652975,721,721,721,721,4880
|
|
20230607,132300,101134495,720,720,720,720,0
|
|
20230607,132200,101134495,720,720,720,720,1
|
|
20230607,132100,101133775,721,720,721,720,522
|
|
20230607,132000,100757835,721,722,722,721,20
|
|
20230607,131900,100743405,724,724,724,724,0
|
|
20230607,131800,100743405,724,724,724,724,0
|
|
20230607,131700,100743405,724,724,724,722,667
|
|
20230607,131600,100260524,724,721,724,721,308
|
|
20230607,131500,100038451,722,722,722,722,694
|
|
20230607,131400,99537383,723,723,723,723,0
|
|
20230607,131300,99537383,723,723,723,723,9
|
|
20230607,131200,99530876,723,723,723,723,0
|
|
20230607,131100,99530876,723,722,723,722,2
|
|
20230607,131000,99529431,720,720,720,720,0
|
|
20230607,130900,99529431,720,723,723,720,5000
|
|
20230607,130800,95929233,724,724,724,724,0
|
|
20230607,130700,95929233,724,723,724,723,300
|
|
20230607,130600,95712034,724,722,724,721,1454
|
|
20230607,130500,94660685,723,723,723,723,200
|
|
20230607,130400,94516085,723,723,723,723,156
|
|
20230607,130300,94403297,723,722,723,722,313
|
|
20230607,130200,94177000,722,722,722,722,4618
|
|
20230607,130100,90842804,722,720,722,720,3198
|
|
20230607,130000,88534848,722,722,722,722,3
|
|
20230607,125900,88532682,722,722,722,722,0
|
|
20230607,125800,88532682,722,722,722,722,0
|
|
20230607,125700,88532682,722,721,722,721,1000
|
|
20230607,125600,87810683,719,719,719,719,0
|
|
20230607,125500,87810683,719,719,719,719,0
|
|
20230607,125400,87810683,719,719,719,719,0
|
|
20230607,125300,87810683,719,719,719,719,15
|
|
20230607,125200,87799898,719,719,719,719,3
|
|
20230607,125100,87797741,720,720,720,720,0
|
|
20230607,125000,87797741,720,720,720,720,0
|
|
20230607,124900,87797741,720,719,720,719,1101
|
|
20230607,124800,87006121,720,720,720,720,0
|
|
20230607,124700,87006121,720,720,720,720,0
|
|
20230607,124600,87006121,720,720,720,720,1
|
|
20230607,124500,87005401,719,719,719,719,0
|
|
20230607,124400,87005401,719,720,720,719,1001
|
|
20230607,124300,86284682,720,719,720,719,278
|
|
20230607,124200,86084523,720,719,720,719,4007
|
|
20230607,124100,83203484,721,721,721,721,0
|
|
20230607,124000,83203484,721,720,721,720,52
|
|
20230607,123900,83165993,719,719,719,719,0
|
|
20230607,123800,83165993,719,719,719,719,0
|
|
20230607,123700,83165993,719,719,719,719,0
|
|
20230607,123600,83165993,719,719,719,719,0
|
|
20230607,123500,83165993,719,719,719,719,0
|
|
20230607,123400,83165993,719,719,719,719,0
|
|
20230607,123300,83165993,719,719,719,719,0
|
|
20230607,123200,83165993,719,719,719,719,0
|
|
20230607,123100,83165993,719,719,719,719,1
|
|
20230607,123000,83165274,720,720,720,720,350
|
|
20230607,122900,82913274,720,720,720,720,0
|
|
20230607,122800,82913274,720,720,720,720,1
|
|
20230607,122700,82912554,720,720,720,720,6
|
|
20230607,122600,82908234,720,720,720,720,71
|
|
20230607,122500,82857114,720,720,720,720,343
|
|
20230607,122400,82610154,720,720,720,720,112
|
|
20230607,122300,82529514,721,721,721,721,1009
|
|
20230607,122200,81802025,721,721,721,721,0
|
|
20230607,122100,81802025,721,721,721,721,0
|
|
20230607,122000,81802025,721,721,721,721,0
|
|
20230607,121900,81802025,721,722,722,721,5247
|
|
20230607,121800,78013692,722,722,722,722,0
|
|
20230607,121700,78013692,722,722,722,722,3154
|
|
20230607,121600,75736504,722,722,722,722,1015
|
|
20230607,121500,75003674,722,721,722,721,500
|
|
20230607,121400,74642761,721,721,721,721,0
|
|
20230607,121300,74642761,721,721,721,721,0
|
|
20230607,121200,74642761,721,721,721,721,743
|
|
20230607,121100,74107058,721,719,721,719,279
|
|
20230607,121000,73906455,720,720,720,720,300
|
|
20230607,120900,73690455,721,721,721,721,0
|
|
20230607,120800,73690455,721,721,721,721,0
|
|
20230607,120700,73690455,721,721,721,721,0
|
|
20230607,120600,73690455,721,721,721,721,0
|
|
20230607,120500,73690455,721,721,721,721,0
|
|
20230607,120400,73690455,721,721,721,721,300
|
|
20230607,120300,73474155,721,721,721,721,1
|
|
20230607,120200,73473434,719,719,719,719,1
|
|
20230607,120100,73472715,719,719,719,719,1
|
|
20230607,120000,73471996,720,720,720,720,1808
|
|
20230607,115900,72170236,720,720,720,720,0
|
|
20230607,115800,72170236,720,720,720,720,0
|
|
20230607,115700,72170236,720,720,720,720,0
|
|
20230607,115600,72170236,720,720,720,720,0
|
|
20230607,115500,72170236,720,720,720,720,0
|
|
20230607,115400,72170236,720,719,720,719,1002
|
|
20230607,115300,71448797,718,718,718,718,0
|
|
20230607,115200,71448797,718,718,718,718,0
|
|
20230607,115100,71448797,718,718,718,718,0
|
|
20230607,115000,71448797,718,718,718,718,0
|
|
20230607,114900,71448797,718,718,718,718,1
|
|
20230607,114800,71448079,720,720,720,720,0
|
|
20230607,114700,71448079,720,720,720,720,0
|
|
20230607,114600,71448079,720,720,720,720,2
|
|
20230607,114500,71446639,720,720,720,720,0
|
|
20230607,114400,71446639,720,720,720,720,0
|
|
20230607,114300,71446639,720,720,720,720,0
|
|
20230607,114200,71446639,720,720,720,720,0
|
|
20230607,114100,71446639,720,720,720,720,0
|
|
20230607,114000,71446639,720,720,720,720,0
|
|
20230607,113900,71446639,720,720,720,720,384
|
|
20230607,113800,71170159,720,720,720,720,0
|
|
20230607,113700,71170159,720,720,720,720,0
|
|
20230607,113600,71170159,720,719,720,719,2
|
|
20230607,113500,71168720,718,718,718,718,0
|
|
20230607,113400,71168720,718,718,718,718,48
|
|
20230607,113300,71134256,720,720,720,720,0
|
|
20230607,113200,71134256,720,720,720,720,0
|
|
20230607,113100,71134256,720,720,720,720,0
|
|
20230607,113000,71134256,720,720,720,720,0
|
|
20230607,112900,71134256,720,720,720,720,0
|
|
20230607,112800,71134256,720,720,720,720,0
|
|
20230607,112700,71134256,720,720,720,720,0
|
|
20230607,112600,71134256,720,719,720,719,17
|
|
20230607,112500,71122017,720,719,720,719,2001
|
|
20230607,112400,69681299,717,717,717,717,5000
|
|
20230607,112300,66096299,717,717,717,717,0
|
|
20230607,112200,66096299,717,717,717,717,0
|
|
20230607,112100,66096299,717,717,717,717,0
|
|
20230607,112000,66096299,717,719,719,717,11
|
|
20230607,111900,66088410,720,720,720,720,0
|
|
20230607,111800,66088410,720,720,720,720,0
|
|
20230607,111700,66088410,720,720,720,720,0
|
|
20230607,111600,66088410,720,720,720,720,0
|
|
20230607,111500,66088410,720,720,720,720,0
|
|
20230607,111400,66088410,720,719,720,719,30
|
|
20230607,111300,66066811,720,720,720,720,0
|
|
20230607,111200,66066811,720,718,720,718,280
|
|
20230607,111100,65865403,719,719,719,719,0
|
|
20230607,111000,65865403,719,719,719,719,0
|
|
20230607,110900,65865403,719,717,719,717,687
|
|
20230607,110800,65372804,717,717,717,717,2000
|
|
20230607,110700,63938804,717,717,717,717,0
|
|
20230607,110600,63938804,717,717,717,717,23
|
|
20230607,110500,63922313,717,717,717,717,0
|
|
20230607,110400,63922313,717,717,717,717,0
|
|
20230607,110300,63922313,717,718,718,717,5000
|
|
20230607,110200,60337303,718,718,718,718,0
|
|
20230607,110100,60337303,718,718,718,718,0
|
|
20230607,110000,60337303,718,718,718,718,216
|
|
20230607,105900,60182215,719,719,719,719,0
|
|
20230607,105800,60182215,719,719,719,719,0
|
|
20230607,105700,60182215,719,719,719,719,1
|
|
20230607,105600,60181496,717,722,722,717,6470
|
|
20230607,105500,55537491,722,722,722,722,0
|
|
20230607,105400,55537491,722,722,722,722,0
|
|
20230607,105300,55537491,722,722,722,722,4506
|
|
20230607,105200,52284159,721,721,721,721,0
|
|
20230607,105100,52284159,721,720,721,720,2
|
|
20230607,105000,52282718,722,722,722,722,0
|
|
20230607,104900,52282718,722,722,722,722,101
|
|
20230607,104800,52209796,722,719,722,719,2053
|
|
20230607,104700,50730935,717,717,717,717,0
|
|
20230607,104600,50730935,717,717,717,717,0
|
|
20230607,104500,50730935,717,717,717,717,0
|
|
20230607,104400,50730935,717,717,717,717,1
|
|
20230607,104300,50730218,718,718,718,718,0
|
|
20230607,104200,50730218,718,718,718,718,0
|
|
20230607,104100,50730218,718,718,718,718,130
|
|
20230607,104000,50636878,718,718,718,718,0
|
|
20230607,103900,50636878,718,718,718,718,1837
|
|
20230607,103800,49317912,718,718,718,718,1
|
|
20230607,103700,49317194,718,718,718,718,0
|
|
20230607,103600,49317194,718,718,718,718,0
|
|
20230607,103500,49317194,718,718,718,718,0
|
|
20230607,103400,49317194,718,718,718,718,13
|
|
20230607,103300,49307860,718,718,718,718,0
|
|
20230607,103200,49307860,718,718,718,718,0
|
|
20230607,103100,49307860,718,718,718,718,0
|
|
20230607,103000,49307860,718,718,718,718,130
|
|
20230607,102900,49214520,717,717,717,717,0
|
|
20230607,102800,49214520,717,717,717,717,0
|
|
20230607,102700,49214520,717,717,717,717,0
|
|
20230607,102600,49214520,717,717,717,717,54
|
|
20230607,102500,49175802,718,718,718,718,0
|
|
20230607,102400,49175802,718,718,718,718,0
|
|
20230607,102300,49175802,718,718,718,718,140
|
|
20230607,102200,49075282,718,718,718,718,1749
|
|
20230607,102100,47819500,718,718,718,718,0
|
|
20230607,102000,47819500,718,717,718,717,5959
|
|
20230607,101900,43543546,717,717,717,717,0
|
|
20230607,101800,43543546,717,717,717,717,0
|
|
20230607,101700,43543546,717,717,717,717,0
|
|
20230607,101600,43543546,717,717,717,717,3
|
|
20230607,101500,43541395,717,717,717,717,0
|
|
20230607,101400,43541395,717,717,717,717,0
|
|
20230607,101300,43541395,717,717,717,717,0
|
|
20230607,101200,43541395,717,717,717,717,16
|
|
20230607,101100,43529923,717,717,717,717,0
|
|
20230607,101000,43529923,717,717,717,717,1
|
|
20230607,100900,43529206,718,718,718,718,0
|
|
20230607,100800,43529206,718,718,718,718,742
|
|
20230607,100700,42996450,718,718,718,718,1407
|
|
20230607,100600,41986224,718,718,718,718,0
|
|
20230607,100500,41986224,718,718,718,718,148
|
|
20230607,100400,41879960,721,719,721,719,12
|
|
20230607,100300,41871329,720,720,720,720,0
|
|
20230607,100200,41871329,720,720,720,720,0
|
|
20230607,100100,41871329,720,720,720,720,0
|
|
20230607,100000,41871329,720,720,720,720,1264
|
|
20230607,095900,40961249,719,719,719,719,0
|
|
20230607,095800,40961249,719,718,719,718,6629
|
|
20230607,095700,36195574,718,718,718,718,1
|
|
20230607,095600,36194856,718,718,718,718,3000
|
|
20230607,095500,34040856,718,718,718,718,0
|
|
20230607,095400,34040856,718,718,718,718,0
|
|
20230607,095300,34040856,718,718,718,718,0
|
|
20230607,095200,34040856,718,718,718,718,0
|
|
20230607,095100,34040856,718,718,718,718,5020
|
|
20230607,095000,30436496,718,718,718,718,0
|
|
20230607,094900,30436496,718,718,718,718,83
|
|
20230607,094800,30376902,719,719,719,719,0
|
|
20230607,094700,30376902,719,719,719,719,6258
|
|
20230607,094600,25877400,718,719,719,718,101
|
|
20230607,094500,25804782,719,719,719,719,179
|
|
20230607,094400,25676081,719,719,719,719,0
|
|
20230607,094300,25676081,719,719,719,719,0
|
|
20230607,094200,25676081,719,719,719,719,339
|
|
20230607,094100,25432340,719,719,719,719,0
|
|
20230607,094000,25432340,719,719,719,719,93
|
|
20230607,093900,25365473,719,719,719,719,10
|
|
20230607,093800,25358283,719,719,719,719,0
|
|
20230607,093700,25358283,719,719,719,719,1
|
|
20230607,093600,25357564,719,719,719,719,6
|
|
20230607,093500,25353250,719,719,719,719,221
|
|
20230607,093400,25194351,719,719,719,719,366
|
|
20230607,093300,24931197,720,720,720,720,101
|
|
20230607,093200,24858477,719,719,719,719,0
|
|
20230607,093100,24858477,719,719,719,719,5734
|
|
20230607,093000,20735731,720,720,720,720,0
|
|
20230607,092900,20735731,720,720,720,720,10
|
|
20230607,092800,20728531,720,719,720,719,5500
|
|
20230607,092700,16768714,719,719,719,719,1
|
|
20230607,092600,16767995,720,720,720,720,0
|
|
20230607,092500,16767995,720,718,720,718,3000
|
|
20230607,092400,14608152,720,720,720,720,0
|
|
20230607,092300,14608152,720,720,720,720,0
|
|
20230607,092200,14608152,720,718,720,718,5
|
|
20230607,092100,14604555,715,715,715,715,4248
|
|
20230607,092000,11567235,715,716,716,715,2653
|
|
20230607,091900,9667964,716,716,716,716,700
|
|
20230607,091800,9166764,716,716,716,716,2
|
|
20230607,091700,9165332,716,716,716,716,260
|
|
20230607,091600,8979172,716,716,716,716,0
|
|
20230607,091500,8979172,716,716,716,716,0
|
|
20230607,091400,8979172,716,716,716,716,0
|
|
20230607,091300,8979172,716,716,716,716,0
|
|
20230607,091200,8979172,716,716,716,716,674
|
|
20230607,091100,8496588,716,716,716,716,1150
|
|
20230607,091000,7673188,716,716,716,716,2
|
|
20230607,090900,7671756,715,715,715,715,157
|
|
20230607,090800,7559501,715,715,715,715,0
|
|
20230607,090700,7559501,715,715,715,715,668
|
|
20230607,090600,7081881,715,715,715,715,27
|
|
20230607,090500,7062576,719,716,719,715,7670
|
|
20230607,090400,1571266,718,718,718,718,4
|
|
20230607,090300,1568394,716,718,718,716,59
|
|
20230607,090200,1526072,716,716,716,716,171
|
|
20230607,090100,1403636,717,717,717,717,0
|
|
20230607,090000,1403636,717,719,719,717,1954
|