717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,205400,393631243,718,718,718,718,8594
|
|
20230601,205300,393631243,718,718,718,718,0
|
|
20230601,205200,393631243,718,718,718,718,0
|
|
20230601,205100,393631243,718,718,718,718,0
|
|
20230601,205000,393631243,718,718,718,718,0
|
|
20230601,204900,393631243,718,718,718,718,0
|
|
20230601,204800,393631243,718,718,718,718,0
|
|
20230601,204700,393631243,718,718,718,718,0
|
|
20230601,204600,393631243,718,718,718,718,0
|
|
20230601,204500,393631243,718,718,718,718,0
|
|
20230601,204400,393631243,718,718,718,718,0
|
|
20230601,204300,393631243,718,718,718,718,0
|
|
20230601,204200,393631243,718,718,718,718,0
|
|
20230601,204100,393631243,718,718,718,718,0
|
|
20230601,204000,393631243,718,718,718,718,0
|
|
20230601,203900,393631243,718,718,718,718,0
|
|
20230601,203800,393631243,718,718,718,718,0
|
|
20230601,203700,393631243,718,718,718,718,0
|
|
20230601,203600,393631243,718,718,718,718,0
|
|
20230601,203500,393631243,718,718,718,718,0
|
|
20230601,203400,393631243,718,718,718,718,0
|
|
20230601,203300,393631243,718,718,718,718,0
|
|
20230601,203200,393631243,718,718,718,718,0
|
|
20230601,203100,393631243,718,718,718,718,0
|
|
20230601,203000,393631243,718,718,718,718,0
|
|
20230601,202900,393631243,718,718,718,718,0
|
|
20230601,202800,393631243,718,718,718,718,0
|
|
20230601,202700,393631243,718,718,718,718,0
|
|
20230601,202600,393631243,718,718,718,718,0
|
|
20230601,202500,393631243,718,718,718,718,0
|
|
20230601,202400,393631243,718,718,718,718,8594
|
|
20230601,202300,393631243,718,718,718,718,0
|
|
20230601,202200,393631243,718,718,718,718,0
|
|
20230601,202100,393631243,718,718,718,718,0
|
|
20230601,202000,393631243,718,718,718,718,0
|
|
20230601,201900,393631243,718,718,718,718,0
|
|
20230601,201800,393631243,718,718,718,718,0
|
|
20230601,201700,393631243,718,718,718,718,0
|
|
20230601,201600,393631243,718,718,718,718,0
|
|
20230601,201500,393631243,718,718,718,718,0
|
|
20230601,201400,393631243,718,718,718,718,0
|
|
20230601,201300,393631243,718,718,718,718,0
|
|
20230601,201200,393631243,718,718,718,718,0
|
|
20230601,201100,393631243,718,718,718,718,0
|
|
20230601,201000,393631243,718,718,718,718,0
|
|
20230601,200900,393631243,718,718,718,718,0
|
|
20230601,200800,393631243,718,718,718,718,0
|
|
20230601,200700,393631243,718,718,718,718,0
|
|
20230601,200600,393631243,718,718,718,718,0
|
|
20230601,200500,393631243,718,718,718,718,0
|
|
20230601,200400,393631243,718,718,718,718,0
|
|
20230601,200300,393631243,718,718,718,718,0
|
|
20230601,200200,393631243,718,718,718,718,0
|
|
20230601,200100,393631243,718,718,718,718,0
|
|
20230601,200000,393631243,718,718,718,718,0
|
|
20230601,195900,393631243,718,718,718,718,0
|
|
20230601,195800,393631243,718,718,718,718,0
|
|
20230601,195700,393631243,718,718,718,718,0
|
|
20230601,195600,393631243,718,718,718,718,0
|
|
20230601,195500,393631243,718,718,718,718,0
|
|
20230601,195400,393631243,718,718,718,718,8594
|
|
20230601,195300,393631243,718,718,718,718,0
|
|
20230601,195200,393631243,718,718,718,718,0
|
|
20230601,195100,393631243,718,718,718,718,0
|
|
20230601,195000,393631243,718,718,718,718,0
|
|
20230601,194900,393631243,718,718,718,718,0
|
|
20230601,194800,393631243,718,718,718,718,0
|
|
20230601,194700,393631243,718,718,718,718,0
|
|
20230601,194600,393631243,718,718,718,718,0
|
|
20230601,194500,393631243,718,718,718,718,0
|
|
20230601,194400,393631243,718,718,718,718,0
|
|
20230601,194300,393631243,718,718,718,718,0
|
|
20230601,194200,393631243,718,718,718,718,0
|
|
20230601,194100,393631243,718,718,718,718,0
|
|
20230601,194000,393631243,718,718,718,718,0
|
|
20230601,193900,393631243,718,718,718,718,0
|
|
20230601,193800,393631243,718,718,718,718,0
|
|
20230601,193700,393631243,718,718,718,718,0
|
|
20230601,193600,393631243,718,718,718,718,0
|
|
20230601,193500,393631243,718,718,718,718,0
|
|
20230601,193400,393631243,718,718,718,718,0
|
|
20230601,193300,393631243,718,718,718,718,0
|
|
20230601,193200,393631243,718,718,718,718,0
|
|
20230601,193100,393631243,718,718,718,718,0
|
|
20230601,193000,393631243,718,718,718,718,0
|
|
20230601,192900,393631243,718,718,718,718,0
|
|
20230601,192800,393631243,718,718,718,718,0
|
|
20230601,192700,393631243,718,718,718,718,0
|
|
20230601,192600,393631243,718,718,718,718,0
|
|
20230601,192500,393631243,718,718,718,718,0
|
|
20230601,192400,393631243,718,718,718,718,8594
|
|
20230601,192300,393631243,718,718,718,718,0
|
|
20230601,192200,393631243,718,718,718,718,0
|
|
20230601,192100,393631243,718,718,718,718,0
|
|
20230601,192000,393631243,718,718,718,718,0
|
|
20230601,191900,393631243,718,718,718,718,0
|
|
20230601,191800,393631243,718,718,718,718,0
|
|
20230601,191700,393631243,718,718,718,718,0
|
|
20230601,191600,393631243,718,718,718,718,0
|
|
20230601,191500,393631243,718,718,718,718,0
|
|
20230601,191400,393631243,718,718,718,718,0
|
|
20230601,191300,393631243,718,718,718,718,0
|
|
20230601,191200,393631243,718,718,718,718,0
|
|
20230601,191100,393631243,718,718,718,718,0
|
|
20230601,191000,393631243,718,718,718,718,0
|
|
20230601,190900,393631243,718,718,718,718,0
|
|
20230601,190800,393631243,718,718,718,718,0
|
|
20230601,190700,393631243,718,718,718,718,0
|
|
20230601,190600,393631243,718,718,718,718,0
|
|
20230601,190500,393631243,718,718,718,718,0
|
|
20230601,190400,393631243,718,718,718,718,0
|
|
20230601,190300,393631243,718,718,718,718,0
|
|
20230601,190200,393631243,718,718,718,718,0
|
|
20230601,190100,393631243,718,718,718,718,0
|
|
20230601,190000,393631243,718,718,718,718,0
|
|
20230601,185900,393631243,718,718,718,718,0
|
|
20230601,185800,393631243,718,718,718,718,0
|
|
20230601,185700,393631243,718,718,718,718,0
|
|
20230601,185600,393631243,718,718,718,718,0
|
|
20230601,185500,393631243,718,718,718,718,0
|
|
20230601,185400,393631243,718,718,718,718,8594
|
|
20230601,185300,393631243,718,718,718,718,0
|
|
20230601,185200,393631243,718,718,718,718,0
|
|
20230601,185100,393631243,718,718,718,718,0
|
|
20230601,185000,393631243,718,718,718,718,0
|
|
20230601,184900,393631243,718,718,718,718,0
|
|
20230601,184800,393631243,718,718,718,718,0
|
|
20230601,184700,393631243,718,718,718,718,0
|
|
20230601,184600,393631243,718,718,718,718,0
|
|
20230601,184500,393631243,718,718,718,718,0
|
|
20230601,184400,393631243,718,718,718,718,0
|
|
20230601,184300,393631243,718,718,718,718,0
|
|
20230601,184200,393631243,718,718,718,718,0
|
|
20230601,184100,393631243,718,718,718,718,0
|
|
20230601,184000,393631243,718,718,718,718,0
|
|
20230601,183900,393631243,718,718,718,718,0
|
|
20230601,183800,393631243,718,718,718,718,0
|
|
20230601,183700,393631243,718,718,718,718,0
|
|
20230601,183600,393631243,718,718,718,718,0
|
|
20230601,183500,393631243,718,718,718,718,0
|
|
20230601,183400,393631243,718,718,718,718,0
|
|
20230601,183300,393631243,718,718,718,718,0
|
|
20230601,183200,393631243,718,718,718,718,0
|
|
20230601,183100,393631243,718,718,718,718,0
|
|
20230601,183000,393631243,718,718,718,718,0
|
|
20230601,182900,393631243,718,718,718,718,0
|
|
20230601,182800,393631243,718,718,718,718,0
|
|
20230601,182700,393631243,718,718,718,718,0
|
|
20230601,182600,393631243,718,718,718,718,0
|
|
20230601,182500,393631243,718,718,718,718,0
|
|
20230601,182400,393631243,718,718,718,718,8594
|
|
20230601,182300,393631243,718,718,718,718,0
|
|
20230601,182200,393631243,718,718,718,718,0
|
|
20230601,182100,393631243,718,718,718,718,0
|
|
20230601,182000,393631243,718,718,718,718,0
|
|
20230601,181900,393631243,718,718,718,718,0
|
|
20230601,181800,393631243,718,718,718,718,0
|
|
20230601,181700,393631243,718,718,718,718,0
|
|
20230601,181600,393631243,718,718,718,718,0
|
|
20230601,181500,393631243,718,718,718,718,0
|
|
20230601,181400,393631243,718,718,718,718,0
|
|
20230601,181300,393631243,718,718,718,718,0
|
|
20230601,181200,393631243,718,718,718,718,0
|
|
20230601,181100,393631243,718,718,718,718,0
|
|
20230601,181000,393631243,718,718,718,718,0
|
|
20230601,180900,393631243,718,718,718,718,0
|
|
20230601,180800,393631243,718,718,718,718,0
|
|
20230601,180700,393631243,718,718,718,718,0
|
|
20230601,180600,393631243,718,718,718,718,0
|
|
20230601,180500,393631243,718,718,718,718,0
|
|
20230601,180400,393631243,718,718,718,718,0
|
|
20230601,180300,393631243,718,718,718,718,0
|
|
20230601,180200,393631243,718,718,718,718,0
|
|
20230601,180100,393631243,718,718,718,718,0
|
|
20230601,180000,393631243,718,718,718,718,0
|
|
20230601,175900,393631243,718,718,718,718,0
|
|
20230601,175800,393631243,718,718,718,718,0
|
|
20230601,175700,393631243,718,718,718,718,0
|
|
20230601,175600,393631243,718,718,718,718,0
|
|
20230601,175500,393631243,718,718,718,718,0
|
|
20230601,175400,393631243,718,718,718,718,8594
|
|
20230601,175300,393631243,718,718,718,718,0
|
|
20230601,175200,393631243,718,718,718,718,0
|
|
20230601,175100,393631243,718,718,718,718,0
|
|
20230601,175000,393631243,718,718,718,718,0
|
|
20230601,174900,393631243,718,718,718,718,0
|
|
20230601,174800,393631243,718,718,718,718,0
|
|
20230601,174700,393631243,718,718,718,718,0
|
|
20230601,174600,393631243,718,718,718,718,0
|
|
20230601,174500,393631243,718,718,718,718,0
|
|
20230601,174400,393631243,718,718,718,718,0
|
|
20230601,174300,393631243,718,718,718,718,0
|
|
20230601,174200,393631243,718,718,718,718,0
|
|
20230601,174100,393631243,718,718,718,718,0
|
|
20230601,174000,393631243,718,718,718,718,0
|
|
20230601,173900,393631243,718,718,718,718,0
|
|
20230601,173800,393631243,718,718,718,718,0
|
|
20230601,173700,393631243,718,718,718,718,0
|
|
20230601,173600,393631243,718,718,718,718,0
|
|
20230601,173500,393631243,718,718,718,718,0
|
|
20230601,173400,393631243,718,718,718,718,0
|
|
20230601,173300,393631243,718,718,718,718,0
|
|
20230601,173200,393631243,718,718,718,718,0
|
|
20230601,173100,393631243,718,718,718,718,0
|
|
20230601,173000,393631243,718,718,718,718,0
|
|
20230601,172900,393631243,718,718,718,718,0
|
|
20230601,172800,393631243,718,718,718,718,0
|
|
20230601,172700,393631243,718,718,718,718,0
|
|
20230601,172600,393631243,718,718,718,718,0
|
|
20230601,172500,393631243,718,718,718,718,0
|
|
20230601,172400,393631243,718,718,718,718,8594
|
|
20230601,172300,393631243,718,718,718,718,0
|
|
20230601,172200,393631243,718,718,718,718,0
|
|
20230601,172100,393631243,718,718,718,718,0
|
|
20230601,172000,393631243,718,718,718,718,0
|
|
20230601,171900,393631243,718,718,718,718,0
|
|
20230601,171800,393631243,718,718,718,718,0
|
|
20230601,171700,393631243,718,718,718,718,0
|
|
20230601,171600,393631243,718,718,718,718,0
|
|
20230601,171500,393631243,718,718,718,718,0
|
|
20230601,171400,393631243,718,718,718,718,0
|
|
20230601,171300,393631243,718,718,718,718,0
|
|
20230601,171200,393631243,718,718,718,718,0
|
|
20230601,171100,393631243,718,718,718,718,0
|
|
20230601,171000,393631243,718,718,718,718,0
|
|
20230601,170900,393631243,718,718,718,718,0
|
|
20230601,170800,393631243,718,718,718,718,0
|
|
20230601,170700,393631243,718,718,718,718,0
|
|
20230601,170600,393631243,718,718,718,718,0
|
|
20230601,170500,393631243,718,718,718,718,0
|
|
20230601,170400,393631243,718,718,718,718,0
|
|
20230601,170300,393631243,718,718,718,718,0
|
|
20230601,170200,393631243,718,718,718,718,0
|
|
20230601,170100,393631243,718,718,718,718,0
|
|
20230601,170000,393631243,718,718,718,718,0
|
|
20230601,165900,393631243,718,718,718,718,0
|
|
20230601,165800,393631243,718,718,718,718,0
|
|
20230601,165700,393631243,718,718,718,718,0
|
|
20230601,165600,393631243,718,718,718,718,0
|
|
20230601,165500,393631243,718,718,718,718,0
|
|
20230601,165400,393631243,718,718,718,718,8594
|
|
20230601,165300,393631243,718,718,718,718,0
|
|
20230601,165200,393631243,718,718,718,718,0
|
|
20230601,165100,393631243,718,718,718,718,0
|
|
20230601,165000,393631243,718,718,718,718,0
|
|
20230601,164900,393631243,718,718,718,718,0
|
|
20230601,164800,393631243,718,718,718,718,0
|
|
20230601,164700,393631243,718,718,718,718,0
|
|
20230601,164600,393631243,718,718,718,718,0
|
|
20230601,164500,393631243,718,718,718,718,0
|
|
20230601,164400,393631243,718,718,718,718,0
|
|
20230601,164300,393631243,718,718,718,718,0
|
|
20230601,164200,393631243,718,718,718,718,0
|
|
20230601,164100,393631243,718,718,718,718,0
|
|
20230601,164000,393631243,718,718,718,718,0
|
|
20230601,163900,393631243,718,718,718,718,0
|
|
20230601,163800,393631243,718,718,718,718,0
|
|
20230601,163700,393631243,718,718,718,718,0
|
|
20230601,163600,393631243,718,718,718,718,0
|
|
20230601,163500,393631243,718,718,718,718,0
|
|
20230601,163400,393631243,718,718,718,718,0
|
|
20230601,163300,393631243,718,718,718,718,0
|
|
20230601,163200,393631243,718,718,718,718,0
|
|
20230601,163100,393631243,718,718,718,718,0
|
|
20230601,163000,393631243,718,718,718,718,0
|
|
20230601,162900,393631243,718,718,718,718,0
|
|
20230601,162800,393631243,718,718,718,718,0
|
|
20230601,162700,393631243,718,718,718,718,0
|
|
20230601,162600,393631243,718,718,718,718,0
|
|
20230601,162500,393631243,718,718,718,718,0
|
|
20230601,162400,393631243,718,718,718,718,8594
|
|
20230601,162300,393631243,718,718,718,718,0
|
|
20230601,162200,393631243,718,718,718,718,0
|
|
20230601,162100,393631243,718,718,718,718,0
|
|
20230601,162000,393631243,718,718,718,718,0
|
|
20230601,161900,393631243,718,718,718,718,0
|
|
20230601,161800,393631243,718,718,718,718,0
|
|
20230601,161700,393631243,718,718,718,718,0
|
|
20230601,161600,393631243,718,718,718,718,0
|
|
20230601,161500,393631243,718,718,718,718,0
|
|
20230601,161400,393631243,718,718,718,718,0
|
|
20230601,161300,393631243,718,718,718,718,0
|
|
20230601,161200,393631243,718,718,718,718,0
|
|
20230601,161100,393631243,718,718,718,718,0
|
|
20230601,161000,393631243,718,718,718,718,0
|
|
20230601,160900,393631243,718,718,718,718,0
|
|
20230601,160800,393631243,718,718,718,718,0
|
|
20230601,160700,393631243,718,718,718,718,0
|
|
20230601,160600,393631243,718,718,718,718,0
|
|
20230601,160500,393631243,718,718,718,718,0
|
|
20230601,160400,393631243,718,718,718,718,0
|
|
20230601,160300,393631243,718,718,718,718,0
|
|
20230601,160200,393631243,718,718,718,718,0
|
|
20230601,160100,393631243,718,718,718,718,0
|
|
20230601,160000,393631243,718,718,718,718,0
|
|
20230601,155900,393631243,718,718,718,718,0
|
|
20230601,155800,393631243,718,718,718,718,0
|
|
20230601,155700,393631243,718,718,718,718,0
|
|
20230601,155600,393631243,718,718,718,718,0
|
|
20230601,155500,393631243,718,718,718,718,0
|
|
20230601,155400,393631243,718,718,718,718,8594
|
|
20230601,155300,393631243,718,718,718,718,0
|
|
20230601,155200,393631243,718,718,718,718,0
|
|
20230601,155100,393631243,718,718,718,718,0
|
|
20230601,155000,393631243,718,718,718,718,0
|
|
20230601,154900,393631243,718,718,718,718,0
|
|
20230601,154800,393631243,718,718,718,718,0
|
|
20230601,154700,393631243,718,718,718,718,0
|
|
20230601,154600,393631243,718,718,718,718,0
|
|
20230601,154500,393631243,718,718,718,718,0
|
|
20230601,154400,393631243,718,718,718,718,0
|
|
20230601,154300,393631243,718,718,718,718,0
|
|
20230601,154200,393631243,718,718,718,718,0
|
|
20230601,154100,393631243,718,718,718,718,0
|
|
20230601,154000,393631243,718,718,718,718,0
|
|
20230601,153900,393631243,718,718,718,718,0
|
|
20230601,153800,393631243,718,718,718,718,0
|
|
20230601,153700,393631243,718,718,718,718,0
|
|
20230601,153600,393631243,718,718,718,718,0
|
|
20230601,153500,393631243,718,718,718,718,0
|
|
20230601,153400,393631243,718,718,718,718,0
|
|
20230601,153300,393631243,718,718,718,718,0
|
|
20230601,153200,393631243,718,718,718,718,0
|
|
20230601,153100,393631243,718,718,718,718,0
|
|
20230601,153000,393631243,718,718,718,718,8594
|
|
20230601,152900,387460751,719,719,719,719,0
|
|
20230601,152800,387460751,719,719,719,719,0
|
|
20230601,152700,387460751,719,719,719,719,0
|
|
20230601,152600,387460751,719,719,719,719,0
|
|
20230601,152500,387460751,719,719,719,719,0
|
|
20230601,152400,387460751,719,719,719,719,0
|
|
20230601,152300,387460751,719,719,719,719,0
|
|
20230601,152200,387460751,719,719,719,719,0
|
|
20230601,152100,387460751,719,719,719,719,0
|
|
20230601,152000,387460751,719,719,719,719,0
|
|
20230601,151900,387460751,719,720,721,719,800
|
|
20230601,151800,386884471,719,719,719,719,2
|
|
20230601,151700,386883033,719,719,719,719,1
|
|
20230601,151600,386882314,720,720,720,720,0
|
|
20230601,151500,386882314,720,720,720,720,0
|
|
20230601,151400,386882314,720,720,720,720,2
|
|
20230601,151300,386880874,716,716,716,716,200
|
|
20230601,151200,386737674,722,722,722,722,0
|
|
20230601,151100,386737674,722,722,722,722,0
|
|
20230601,151000,386737674,722,721,722,721,179
|
|
20230601,150900,386608529,722,722,722,722,1
|
|
20230601,150800,386607807,724,724,724,724,0
|
|
20230601,150700,386607807,724,715,724,715,10000
|
|
20230601,150600,379414840,715,715,715,715,500
|
|
20230601,150500,379057340,715,715,715,715,1120
|
|
20230601,150400,378256540,715,714,715,714,984
|
|
20230601,150300,377553763,714,714,714,714,1
|
|
20230601,150200,377553049,714,714,714,714,140
|
|
20230601,150100,377453089,714,714,714,714,0
|
|
20230601,150000,377453089,714,714,714,714,1
|
|
20230601,145900,377452375,714,714,714,714,3
|
|
20230601,145800,377450233,714,714,714,714,1
|
|
20230601,145700,377449519,713,713,713,713,2000
|
|
20230601,145600,376023519,713,713,713,713,415
|
|
20230601,145500,375727624,713,712,713,712,2556
|
|
20230601,145400,373905219,713,712,713,711,43230
|
|
20230601,145300,343125460,712,711,712,711,42
|
|
20230601,145200,343095596,712,711,712,711,500
|
|
20230601,145100,342740010,710,710,710,710,0
|
|
20230601,145000,342740010,710,711,711,710,40
|
|
20230601,144900,342711578,711,711,711,711,7
|
|
20230601,144800,342706601,711,711,711,711,48
|
|
20230601,144700,342672473,711,711,711,711,16
|
|
20230601,144600,342661097,711,712,712,711,617
|
|
20230601,144500,342222399,712,712,712,712,15
|
|
20230601,144400,342211719,712,711,712,711,2002
|
|
20230601,144300,340788295,711,710,711,710,1897
|
|
20230601,144200,339441367,710,710,710,710,3163
|
|
20230601,144100,337195637,711,711,711,711,62
|
|
20230601,144000,337151555,711,711,711,711,1
|
|
20230601,143900,337150844,711,711,711,711,0
|
|
20230601,143800,337150844,711,711,711,711,7013
|
|
20230601,143700,332164601,711,711,711,711,0
|
|
20230601,143600,332164601,711,711,711,711,506
|
|
20230601,143500,331804835,711,711,711,711,45
|
|
20230601,143400,331772840,710,710,710,710,0
|
|
20230601,143300,331772840,710,710,710,710,489
|
|
20230601,143200,331425650,710,710,710,710,510
|
|
20230601,143100,331063550,710,710,710,710,840
|
|
20230601,143000,330467150,710,710,710,710,0
|
|
20230601,142900,330467150,710,710,710,710,2811
|
|
20230601,142800,328471340,710,710,710,710,0
|
|
20230601,142700,328471340,710,710,710,710,5
|
|
20230601,142600,328467790,710,710,710,710,0
|
|
20230601,142500,328467790,710,710,710,710,2
|
|
20230601,142400,328466370,709,709,709,709,1
|
|
20230601,142300,328465661,709,709,709,709,0
|
|
20230601,142200,328465661,709,709,709,709,1
|
|
20230601,142100,328464952,709,709,709,709,0
|
|
20230601,142000,328464952,709,709,709,709,0
|
|
20230601,141900,328464952,709,710,710,709,127
|
|
20230601,141800,328374783,709,709,709,709,508
|
|
20230601,141700,328014611,709,709,709,709,201
|
|
20230601,141600,327872102,709,709,709,708,1402
|
|
20230601,141500,326878584,709,709,709,709,50
|
|
20230601,141400,326843134,709,709,709,709,0
|
|
20230601,141300,326843134,709,709,709,709,49
|
|
20230601,141200,326808393,710,710,710,710,0
|
|
20230601,141100,326808393,710,710,710,710,0
|
|
20230601,141000,326808393,710,710,710,710,47
|
|
20230601,140900,326775023,710,710,710,710,1
|
|
20230601,140800,326774313,708,708,708,708,1000
|
|
20230601,140700,326066313,710,709,710,709,30
|
|
20230601,140600,326045033,708,708,708,708,0
|
|
20230601,140500,326045033,708,708,708,708,1759
|
|
20230601,140400,324799661,708,708,708,708,20
|
|
20230601,140300,324785501,708,708,708,708,12
|
|
20230601,140200,324777005,708,708,708,708,11
|
|
20230601,140100,324769217,708,708,708,708,2
|
|
20230601,140000,324767801,708,708,708,708,100
|
|
20230601,135900,324697001,708,708,708,708,52
|
|
20230601,135800,324660185,708,708,708,708,9
|
|
20230601,135700,324653813,708,708,708,708,11
|
|
20230601,135600,324646025,708,708,708,708,3822
|
|
20230601,135500,321940049,709,709,709,709,0
|
|
20230601,135400,321940049,709,709,709,709,0
|
|
20230601,135300,321940049,709,709,709,709,0
|
|
20230601,135200,321940049,709,709,709,709,8
|
|
20230601,135100,321934377,709,709,709,709,0
|
|
20230601,135000,321934377,709,709,709,709,1
|
|
20230601,134900,321933668,708,708,708,708,6001
|
|
20230601,134800,317684960,709,709,709,709,0
|
|
20230601,134700,317684960,709,709,709,709,602
|
|
20230601,134600,317258142,709,708,709,708,1546
|
|
20230601,134500,316163573,709,708,709,708,11
|
|
20230601,134400,316155784,708,708,708,708,23
|
|
20230601,134300,316139500,709,709,709,709,19
|
|
20230601,134200,316126029,709,709,709,708,2009
|
|
20230601,134100,314702648,709,709,709,709,2561
|
|
20230601,134000,312886899,709,709,709,709,1000
|
|
20230601,133900,312177899,710,710,710,710,0
|
|
20230601,133800,312177899,710,710,710,710,15
|
|
20230601,133700,312167249,710,710,710,710,6
|
|
20230601,133600,312162989,710,710,710,710,0
|
|
20230601,133500,312162989,710,710,710,710,0
|
|
20230601,133400,312162989,710,710,710,710,0
|
|
20230601,133300,312162989,710,710,710,710,0
|
|
20230601,133200,312162989,710,710,710,710,1000
|
|
20230601,133100,311452989,710,710,710,710,1
|
|
20230601,133000,311452279,709,709,709,709,1244
|
|
20230601,132900,310570283,709,709,709,709,1294
|
|
20230601,132800,309652837,709,709,709,709,4
|
|
20230601,132700,309650001,709,709,709,709,0
|
|
20230601,132600,309650001,709,709,709,709,0
|
|
20230601,132500,309650001,709,709,709,709,0
|
|
20230601,132400,309650001,709,709,709,709,0
|
|
20230601,132300,309650001,709,709,709,709,0
|
|
20230601,132200,309650001,709,709,709,709,700
|
|
20230601,132100,309153701,709,709,709,709,103
|
|
20230601,132000,309080674,709,708,709,708,3597
|
|
20230601,131900,306532998,708,708,708,708,0
|
|
20230601,131800,306532998,708,708,708,708,6
|
|
20230601,131700,306528750,708,708,708,708,0
|
|
20230601,131600,306528750,708,708,708,708,0
|
|
20230601,131500,306528750,708,708,708,708,4
|
|
20230601,131400,306525918,708,708,708,708,0
|
|
20230601,131300,306525918,708,708,708,708,0
|
|
20230601,131200,306525918,708,708,708,708,0
|
|
20230601,131100,306525918,708,708,708,708,1
|
|
20230601,131000,306525210,706,707,707,706,1381
|
|
20230601,130900,305550222,706,707,707,706,1185
|
|
20230601,130800,304713589,707,707,707,707,7
|
|
20230601,130700,304708640,708,708,708,708,1455
|
|
20230601,130600,303678500,708,708,708,708,598
|
|
20230601,130500,303255116,708,709,709,708,935
|
|
20230601,130400,302592226,709,709,709,709,10
|
|
20230601,130300,302585136,709,709,709,709,5
|
|
20230601,130200,302581591,709,709,709,709,0
|
|
20230601,130100,302581591,709,709,709,709,2
|
|
20230601,130000,302580173,705,706,706,705,15763
|
|
20230601,125900,291466581,707,706,707,706,1202
|
|
20230601,125800,290617967,707,708,708,707,11074
|
|
20230601,125700,282784221,709,709,709,709,3
|
|
20230601,125600,282782094,709,709,709,709,411
|
|
20230601,125500,282490695,709,709,709,709,12
|
|
20230601,125400,282482187,709,709,709,709,1146
|
|
20230601,125300,281669673,709,709,709,709,355
|
|
20230601,125200,281417978,709,709,709,708,912
|
|
20230601,125100,280772274,709,710,710,709,2731
|
|
20230601,125000,278835901,709,709,709,709,0
|
|
20230601,124900,278835901,709,709,709,709,1000
|
|
20230601,124800,278126901,710,710,710,710,304
|
|
20230601,124700,277911061,710,710,710,710,6
|
|
20230601,124600,277906801,710,710,710,710,0
|
|
20230601,124500,277906801,710,710,710,710,70
|
|
20230601,124400,277857101,710,710,710,710,0
|
|
20230601,124300,277857101,710,710,710,710,0
|
|
20230601,124200,277857101,710,710,710,710,0
|
|
20230601,124100,277857101,710,710,710,710,1
|
|
20230601,124000,277856391,710,710,710,710,382
|
|
20230601,123900,277585171,710,710,710,710,1
|
|
20230601,123800,277584461,709,709,709,709,0
|
|
20230601,123700,277584461,709,710,710,709,5
|
|
20230601,123600,277580915,710,710,710,710,34
|
|
20230601,123500,277556775,710,710,710,710,1
|
|
20230601,123400,277556065,709,709,709,709,1
|
|
20230601,123300,277555356,709,709,709,709,0
|
|
20230601,123200,277555356,709,709,709,709,22
|
|
20230601,123100,277539758,709,709,709,709,50
|
|
20230601,123000,277504308,710,710,710,710,3444
|
|
20230601,122900,275059068,710,710,710,710,1
|
|
20230601,122800,275058358,709,709,709,709,1000
|
|
20230601,122700,274349358,709,709,709,709,0
|
|
20230601,122600,274349358,709,709,709,709,0
|
|
20230601,122500,274349358,709,709,709,709,0
|
|
20230601,122400,274349358,709,709,709,709,25
|
|
20230601,122300,274331633,710,710,710,710,0
|
|
20230601,122200,274331633,710,710,710,710,705
|
|
20230601,122100,273831083,710,709,710,709,5
|
|
20230601,122000,273827537,709,709,709,709,79
|
|
20230601,121900,273771526,709,709,709,709,0
|
|
20230601,121800,273771526,709,709,709,709,795
|
|
20230601,121700,273207871,709,709,709,708,158
|
|
20230601,121600,273096002,709,709,709,709,0
|
|
20230601,121500,273096002,709,709,709,709,8
|
|
20230601,121400,273090330,709,708,709,708,11
|
|
20230601,121300,273082532,709,709,709,709,3
|
|
20230601,121200,273080405,709,708,709,708,37
|
|
20230601,121100,273054206,709,709,709,709,44
|
|
20230601,121000,273023010,709,709,709,709,0
|
|
20230601,120900,273023010,709,708,709,708,34
|
|
20230601,120800,272998933,709,709,709,709,788
|
|
20230601,120700,272440241,709,709,709,709,20
|
|
20230601,120600,272426061,709,709,709,709,1
|
|
20230601,120500,272425352,708,708,708,708,2
|
|
20230601,120400,272423936,709,709,709,709,1
|
|
20230601,120300,272423227,709,708,709,708,74
|
|
20230601,120200,272370834,708,707,708,707,1910
|
|
20230601,120100,271018834,708,708,708,707,93
|
|
20230601,120000,270953081,707,708,709,707,2441
|
|
20230601,115900,269224869,708,709,709,708,53
|
|
20230601,115800,269187340,709,709,709,709,100
|
|
20230601,115700,269116440,709,709,709,709,1210
|
|
20230601,115600,268258550,709,709,709,709,0
|
|
20230601,115500,268258550,709,709,709,709,2502
|
|
20230601,115400,266484632,710,710,710,710,10
|
|
20230601,115300,266477532,710,709,710,709,3
|
|
20230601,115200,266475404,710,709,710,709,34
|
|
20230601,115100,266451293,710,709,710,709,31
|
|
20230601,115000,266429312,709,710,711,709,782
|
|
20230601,114900,265874131,710,710,710,710,13
|
|
20230601,114800,265864901,710,710,710,710,344
|
|
20230601,114700,265620661,711,711,711,711,0
|
|
20230601,114600,265620661,711,711,711,711,1500
|
|
20230601,114500,264554161,711,711,711,711,0
|
|
20230601,114400,264554161,711,711,711,711,0
|
|
20230601,114300,264554161,711,711,711,711,0
|
|
20230601,114200,264554161,711,711,711,711,0
|
|
20230601,114100,264554161,711,711,711,711,0
|
|
20230601,114000,264554161,711,711,711,711,0
|
|
20230601,113900,264554161,711,711,711,711,10
|
|
20230601,113800,264547051,711,711,711,711,4
|
|
20230601,113700,264544207,711,711,711,711,0
|
|
20230601,113600,264544207,711,711,711,711,10
|
|
20230601,113500,264537097,711,711,711,711,0
|
|
20230601,113400,264537097,711,711,711,711,100
|
|
20230601,113300,264465997,711,711,711,711,1
|
|
20230601,113200,264465286,710,710,710,710,2
|
|
20230601,113100,264463866,710,710,710,710,1436
|
|
20230601,113000,263444306,711,711,711,711,769
|
|
20230601,112900,262897547,711,711,711,711,338
|
|
20230601,112800,262657229,711,711,711,711,50
|
|
20230601,112700,262621679,711,711,711,711,0
|
|
20230601,112600,262621679,711,711,711,711,50
|
|
20230601,112500,262586129,711,711,711,711,6
|
|
20230601,112400,262581863,711,711,712,711,2918
|
|
20230601,112300,260507164,711,711,711,711,600
|
|
20230601,112200,260080564,711,712,712,711,1624
|
|
20230601,112100,258925078,712,712,712,712,16
|
|
20230601,112000,258913686,712,712,712,712,36
|
|
20230601,111900,258888054,712,712,712,712,4
|
|
20230601,111800,258885206,712,712,712,712,200
|
|
20230601,111700,258742806,712,712,712,711,1007
|
|
20230601,111600,258026822,712,712,712,712,104
|
|
20230601,111500,257952774,712,711,712,711,1001
|
|
20230601,111400,257241062,712,712,712,711,78
|
|
20230601,111300,257185602,711,711,711,711,399
|
|
20230601,111200,256901913,711,711,711,711,2
|
|
20230601,111100,256900491,711,711,711,711,3102
|
|
20230601,111000,254694969,712,712,712,712,1002
|
|
20230601,110900,253981545,712,712,712,712,0
|
|
20230601,110800,253981545,712,712,712,712,0
|
|
20230601,110700,253981545,712,712,712,712,2
|
|
20230601,110600,253980121,712,712,712,712,1
|
|
20230601,110500,253979409,711,711,711,711,3503
|
|
20230601,110400,251488776,712,713,713,712,705
|
|
20230601,110300,250986466,713,713,713,713,1
|
|
20230601,110200,250985753,713,713,713,713,0
|
|
20230601,110100,250985753,713,713,713,713,0
|
|
20230601,110000,250985753,713,713,713,713,22
|
|
20230601,105900,250970067,712,712,712,712,132
|
|
20230601,105800,250876083,713,712,713,712,65
|
|
20230601,105700,250829802,712,712,712,712,3
|
|
20230601,105600,250827666,712,712,712,712,0
|
|
20230601,105500,250827666,712,712,712,712,1
|
|
20230601,105400,250826954,710,710,710,710,0
|
|
20230601,105300,250826954,710,710,710,710,286
|
|
20230601,105200,250623894,712,712,712,712,0
|
|
20230601,105100,250623894,712,712,712,712,1
|
|
20230601,105000,250623182,710,710,710,710,36
|
|
20230601,104900,250597622,711,711,711,710,2495
|
|
20230601,104800,248823977,711,711,711,711,0
|
|
20230601,104700,248823977,711,711,711,711,817
|
|
20230601,104600,248243090,711,711,711,711,1
|
|
20230601,104500,248242379,711,711,711,711,57
|
|
20230601,104400,248201852,712,713,713,712,1723
|
|
20230601,104300,246974740,712,714,715,712,10002
|
|
20230601,104200,239852620,713,713,713,713,500
|
|
20230601,104100,239496120,714,712,715,712,37
|
|
20230601,104000,239469719,712,712,712,712,1295
|
|
20230601,103900,238547679,715,715,715,715,1
|
|
20230601,103800,238546964,714,712,714,712,702
|
|
20230601,103700,238046872,711,711,711,711,4929
|
|
20230601,103600,234542353,711,711,711,711,0
|
|
20230601,103500,234542353,711,711,711,711,0
|
|
20230601,103400,234542353,711,710,711,710,259
|
|
20230601,103300,234358392,710,711,711,710,896
|
|
20230601,103200,233722199,710,710,711,710,2655
|
|
20230601,103100,231837148,711,712,712,711,17
|
|
20230601,103000,231825059,711,711,711,711,1449
|
|
20230601,102900,230794820,711,711,711,711,1014
|
|
20230601,102800,230073866,712,712,712,712,0
|
|
20230601,102700,230073866,712,712,712,712,10
|
|
20230601,102600,230066746,711,711,711,711,0
|
|
20230601,102500,230066746,711,712,712,711,1039
|
|
20230601,102400,229327778,712,712,712,712,1322
|
|
20230601,102300,228386514,712,709,712,709,23181
|
|
20230601,102200,211922791,709,709,709,709,68
|
|
20230601,102100,211874579,709,709,709,709,1
|
|
20230601,102000,211873870,708,708,708,708,0
|
|
20230601,101900,211873870,708,708,708,708,1000
|
|
20230601,101800,211165870,708,708,708,708,17
|
|
20230601,101700,211153834,708,708,708,708,4238
|
|
20230601,101600,208153330,708,708,708,708,1845
|
|
20230601,101500,206847070,707,707,707,707,10767
|
|
20230601,101400,199234801,707,707,707,707,5
|
|
20230601,101300,199231266,705,707,707,705,1266
|
|
20230601,101200,198338356,706,706,706,706,652
|
|
20230601,101100,197878044,707,707,707,707,0
|
|
20230601,101000,197878044,707,706,707,706,9
|
|
20230601,100900,197871689,707,707,707,707,1219
|
|
20230601,100800,197009856,707,707,707,707,1257
|
|
20230601,100700,196121157,707,707,707,707,5
|
|
20230601,100600,196117622,707,707,707,707,1
|
|
20230601,100500,196116915,707,707,707,707,61
|
|
20230601,100400,196073788,706,706,706,706,1500
|
|
20230601,100300,195014788,707,707,707,707,1
|
|
20230601,100200,195014081,705,705,705,703,6526
|
|
20230601,100100,190420350,705,705,705,705,446
|
|
20230601,100000,190105920,705,705,705,705,3961
|
|
20230601,095900,187313415,708,705,708,705,201
|
|
20230601,095800,187171707,704,704,704,704,7273
|
|
20230601,095700,182051515,704,704,704,704,36
|
|
20230601,095600,182026171,704,704,704,704,0
|
|
20230601,095500,182026171,704,704,704,704,10
|
|
20230601,095400,182019131,704,702,704,702,7482
|
|
20230601,095300,176766763,703,703,703,703,39
|
|
20230601,095200,176739346,703,703,703,703,2436
|
|
20230601,095100,175026838,703,702,703,702,1753
|
|
20230601,095000,173796079,703,703,703,703,1
|
|
20230601,094900,173795376,703,702,703,702,4309
|
|
20230601,094800,170770457,703,702,703,702,3294
|
|
20230601,094700,168458049,703,702,703,702,12
|
|
20230601,094600,168449617,704,702,704,702,5177
|
|
20230601,094500,164815361,704,704,704,704,0
|
|
20230601,094400,164815361,704,704,704,704,1
|
|
20230601,094300,164814657,702,703,704,702,5162
|
|
20230601,094200,161190730,703,703,703,703,503
|
|
20230601,094100,160837121,704,703,704,702,22063
|
|
20230601,094000,145346116,704,704,704,704,28
|
|
20230601,093900,145326404,702,704,704,702,20107
|
|
20230601,093800,131202559,703,704,704,703,2467
|
|
20230601,093700,129467165,704,704,705,704,3820
|
|
20230601,093600,126777744,705,705,705,705,3
|
|
20230601,093500,126775629,705,704,705,704,1143
|
|
20230601,093400,125969828,705,705,705,705,1
|
|
20230601,093300,125969123,705,705,705,705,0
|
|
20230601,093200,125969123,705,703,705,703,10833
|
|
20230601,093100,118353458,705,704,705,703,10403
|
|
20230601,093000,111037811,704,705,705,704,3333
|
|
20230601,092900,108688165,705,708,708,705,369
|
|
20230601,092800,108427767,708,708,708,707,1009
|
|
20230601,092700,107714303,708,708,708,708,742
|
|
20230601,092600,107188967,708,703,708,703,14018
|
|
20230601,092500,97332234,703,703,707,703,31135
|
|
20230601,092400,75422687,703,702,703,702,2003
|
|
20230601,092300,74016578,703,703,703,703,202
|
|
20230601,092200,73874572,703,703,703,703,9
|
|
20230601,092100,73868245,703,702,703,702,2251
|
|
20230601,092000,72287258,702,703,703,702,11835
|
|
20230601,091900,63975787,702,703,703,702,11357
|
|
20230601,091800,56002672,703,703,704,703,4722
|
|
20230601,091700,52683105,703,703,703,703,6000
|
|
20230601,091600,48465105,703,704,704,703,2424
|
|
20230601,091500,46760609,703,704,704,703,3903
|
|
20230601,091400,44016797,702,705,705,702,8804
|
|
20230601,091300,37825331,705,706,706,705,13053
|
|
20230601,091200,28616595,705,706,706,705,2226
|
|
20230601,091100,27047264,706,706,706,706,435
|
|
20230601,091000,26740154,709,709,709,709,1
|
|
20230601,090900,26739445,710,710,710,705,5052
|
|
20230601,090800,23177251,706,707,707,706,4636
|
|
20230601,090700,19904234,710,710,710,710,501
|
|
20230601,090600,19548524,706,707,707,705,7041
|
|
20230601,090500,14580817,706,710,710,706,448
|
|
20230601,090400,14262741,710,708,712,708,27
|
|
20230601,090300,14243579,705,706,712,705,10522
|
|
20230601,090200,6821154,706,710,710,705,3717
|
|
20230601,090100,4197687,709,715,715,709,3463
|
|
20230601,090000,1731730,715,715,715,715,2422
|