664 lines
29 KiB
CSV
664 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200100,294847350,724,724,724,724,3573
|
|
20230607,200000,294847350,724,724,724,724,0
|
|
20230607,195900,294847350,724,724,724,724,0
|
|
20230607,195800,294847350,724,724,724,724,0
|
|
20230607,195700,294847350,724,724,724,724,0
|
|
20230607,195600,294847350,724,724,724,724,0
|
|
20230607,195500,294847350,724,724,724,724,0
|
|
20230607,195400,294847350,724,724,724,724,0
|
|
20230607,195300,294847350,724,724,724,724,0
|
|
20230607,195200,294847350,724,724,724,724,0
|
|
20230607,195100,294847350,724,724,724,724,0
|
|
20230607,195000,294847350,724,724,724,724,0
|
|
20230607,194900,294847350,724,724,724,724,0
|
|
20230607,194800,294847350,724,724,724,724,0
|
|
20230607,194700,294847350,724,724,724,724,0
|
|
20230607,194600,294847350,724,724,724,724,0
|
|
20230607,194500,294847350,724,724,724,724,0
|
|
20230607,194400,294847350,724,724,724,724,0
|
|
20230607,194300,294847350,724,724,724,724,0
|
|
20230607,194200,294847350,724,724,724,724,0
|
|
20230607,194100,294847350,724,724,724,724,0
|
|
20230607,194000,294847350,724,724,724,724,0
|
|
20230607,193900,294847350,724,724,724,724,0
|
|
20230607,193800,294847350,724,724,724,724,0
|
|
20230607,193700,294847350,724,724,724,724,0
|
|
20230607,193600,294847350,724,724,724,724,0
|
|
20230607,193500,294847350,724,724,724,724,0
|
|
20230607,193400,294847350,724,724,724,724,0
|
|
20230607,193300,294847350,724,724,724,724,0
|
|
20230607,193200,294847350,724,724,724,724,0
|
|
20230607,193100,294847350,724,724,724,724,3573
|
|
20230607,193000,294847350,724,724,724,724,0
|
|
20230607,192900,294847350,724,724,724,724,0
|
|
20230607,192800,294847350,724,724,724,724,0
|
|
20230607,192700,294847350,724,724,724,724,0
|
|
20230607,192600,294847350,724,724,724,724,0
|
|
20230607,192500,294847350,724,724,724,724,0
|
|
20230607,192400,294847350,724,724,724,724,0
|
|
20230607,192300,294847350,724,724,724,724,0
|
|
20230607,192200,294847350,724,724,724,724,0
|
|
20230607,192100,294847350,724,724,724,724,0
|
|
20230607,192000,294847350,724,724,724,724,0
|
|
20230607,191900,294847350,724,724,724,724,0
|
|
20230607,191800,294847350,724,724,724,724,0
|
|
20230607,191700,294847350,724,724,724,724,0
|
|
20230607,191600,294847350,724,724,724,724,0
|
|
20230607,191500,294847350,724,724,724,724,0
|
|
20230607,191400,294847350,724,724,724,724,0
|
|
20230607,191300,294847350,724,724,724,724,0
|
|
20230607,191200,294847350,724,724,724,724,0
|
|
20230607,191100,294847350,724,724,724,724,0
|
|
20230607,191000,294847350,724,724,724,724,0
|
|
20230607,190900,294847350,724,724,724,724,0
|
|
20230607,190800,294847350,724,724,724,724,0
|
|
20230607,190700,294847350,724,724,724,724,0
|
|
20230607,190600,294847350,724,724,724,724,0
|
|
20230607,190500,294847350,724,724,724,724,0
|
|
20230607,190400,294847350,724,724,724,724,0
|
|
20230607,190300,294847350,724,724,724,724,0
|
|
20230607,190200,294847350,724,724,724,724,0
|
|
20230607,190100,294847350,724,724,724,724,3573
|
|
20230607,190000,294847350,724,724,724,724,0
|
|
20230607,185900,294847350,724,724,724,724,0
|
|
20230607,185800,294847350,724,724,724,724,0
|
|
20230607,185700,294847350,724,724,724,724,0
|
|
20230607,185600,294847350,724,724,724,724,0
|
|
20230607,185500,294847350,724,724,724,724,0
|
|
20230607,185400,294847350,724,724,724,724,0
|
|
20230607,185300,294847350,724,724,724,724,0
|
|
20230607,185200,294847350,724,724,724,724,0
|
|
20230607,185100,294847350,724,724,724,724,0
|
|
20230607,185000,294847350,724,724,724,724,0
|
|
20230607,184900,294847350,724,724,724,724,0
|
|
20230607,184800,294847350,724,724,724,724,0
|
|
20230607,184700,294847350,724,724,724,724,0
|
|
20230607,184600,294847350,724,724,724,724,0
|
|
20230607,184500,294847350,724,724,724,724,0
|
|
20230607,184400,294847350,724,724,724,724,0
|
|
20230607,184300,294847350,724,724,724,724,0
|
|
20230607,184200,294847350,724,724,724,724,0
|
|
20230607,184100,294847350,724,724,724,724,0
|
|
20230607,184000,294847350,724,724,724,724,0
|
|
20230607,183900,294847350,724,724,724,724,0
|
|
20230607,183800,294847350,724,724,724,724,0
|
|
20230607,183700,294847350,724,724,724,724,0
|
|
20230607,183600,294847350,724,724,724,724,0
|
|
20230607,183500,294847350,724,724,724,724,0
|
|
20230607,183400,294847350,724,724,724,724,0
|
|
20230607,183300,294847350,724,724,724,724,0
|
|
20230607,183200,294847350,724,724,724,724,0
|
|
20230607,183100,294847350,724,724,724,724,3573
|
|
20230607,183000,294847350,724,724,724,724,0
|
|
20230607,182900,294847350,724,724,724,724,0
|
|
20230607,182800,294847350,724,724,724,724,0
|
|
20230607,182700,294847350,724,724,724,724,0
|
|
20230607,182600,294847350,724,724,724,724,0
|
|
20230607,182500,294847350,724,724,724,724,0
|
|
20230607,182400,294847350,724,724,724,724,0
|
|
20230607,182300,294847350,724,724,724,724,0
|
|
20230607,182200,294847350,724,724,724,724,0
|
|
20230607,182100,294847350,724,724,724,724,0
|
|
20230607,182000,294847350,724,724,724,724,0
|
|
20230607,181900,294847350,724,724,724,724,0
|
|
20230607,181800,294847350,724,724,724,724,0
|
|
20230607,181700,294847350,724,724,724,724,0
|
|
20230607,181600,294847350,724,724,724,724,0
|
|
20230607,181500,294847350,724,724,724,724,0
|
|
20230607,181400,294847350,724,724,724,724,0
|
|
20230607,181300,294847350,724,724,724,724,0
|
|
20230607,181200,294847350,724,724,724,724,0
|
|
20230607,181100,294847350,724,724,724,724,0
|
|
20230607,181000,294847350,724,724,724,724,0
|
|
20230607,180900,294847350,724,724,724,724,0
|
|
20230607,180800,294847350,724,724,724,724,0
|
|
20230607,180700,294847350,724,724,724,724,0
|
|
20230607,180600,294847350,724,724,724,724,0
|
|
20230607,180500,294847350,724,724,724,724,0
|
|
20230607,180400,294847350,724,724,724,724,0
|
|
20230607,180300,294847350,724,724,724,724,0
|
|
20230607,180200,294847350,724,724,724,724,0
|
|
20230607,180100,294847350,724,724,724,724,3573
|
|
20230607,180000,294847350,724,724,724,724,0
|
|
20230607,175900,294847350,724,724,724,724,0
|
|
20230607,175800,294847350,724,724,724,724,0
|
|
20230607,175700,294847350,724,724,724,724,0
|
|
20230607,175600,294847350,724,724,724,724,0
|
|
20230607,175500,294847350,724,724,724,724,0
|
|
20230607,175400,294847350,724,724,724,724,0
|
|
20230607,175300,294847350,724,724,724,724,0
|
|
20230607,175200,294847350,724,724,724,724,0
|
|
20230607,175100,294847350,724,724,724,724,0
|
|
20230607,175000,294847350,724,724,724,724,0
|
|
20230607,174900,294847350,724,724,724,724,0
|
|
20230607,174800,294847350,724,724,724,724,0
|
|
20230607,174700,294847350,724,724,724,724,0
|
|
20230607,174600,294847350,724,724,724,724,0
|
|
20230607,174500,294847350,724,724,724,724,0
|
|
20230607,174400,294847350,724,724,724,724,0
|
|
20230607,174300,294847350,724,724,724,724,0
|
|
20230607,174200,294847350,724,724,724,724,0
|
|
20230607,174100,294847350,724,724,724,724,0
|
|
20230607,174000,294847350,724,724,724,724,0
|
|
20230607,173900,294847350,724,724,724,724,0
|
|
20230607,173800,294847350,724,724,724,724,0
|
|
20230607,173700,294847350,724,724,724,724,0
|
|
20230607,173600,294847350,724,724,724,724,0
|
|
20230607,173500,294847350,724,724,724,724,0
|
|
20230607,173400,294847350,724,724,724,724,0
|
|
20230607,173300,294847350,724,724,724,724,0
|
|
20230607,173200,294847350,724,724,724,724,0
|
|
20230607,173100,294847350,724,724,724,724,3573
|
|
20230607,173000,294847350,724,724,724,724,0
|
|
20230607,172900,294847350,724,724,724,724,0
|
|
20230607,172800,294847350,724,724,724,724,0
|
|
20230607,172700,294847350,724,724,724,724,0
|
|
20230607,172600,294847350,724,724,724,724,0
|
|
20230607,172500,294847350,724,724,724,724,0
|
|
20230607,172400,294847350,724,724,724,724,0
|
|
20230607,172300,294847350,724,724,724,724,0
|
|
20230607,172200,294847350,724,724,724,724,0
|
|
20230607,172100,294847350,724,724,724,724,0
|
|
20230607,172000,294847350,724,724,724,724,0
|
|
20230607,171900,294847350,724,724,724,724,0
|
|
20230607,171800,294847350,724,724,724,724,0
|
|
20230607,171700,294847350,724,724,724,724,0
|
|
20230607,171600,294847350,724,724,724,724,0
|
|
20230607,171500,294847350,724,724,724,724,0
|
|
20230607,171400,294847350,724,724,724,724,0
|
|
20230607,171300,294847350,724,724,724,724,0
|
|
20230607,171200,294847350,724,724,724,724,0
|
|
20230607,171100,294847350,724,724,724,724,0
|
|
20230607,171000,294847350,724,724,724,724,0
|
|
20230607,170900,294847350,724,724,724,724,0
|
|
20230607,170800,294847350,724,724,724,724,0
|
|
20230607,170700,294847350,724,724,724,724,0
|
|
20230607,170600,294847350,724,724,724,724,0
|
|
20230607,170500,294847350,724,724,724,724,0
|
|
20230607,170400,294847350,724,724,724,724,0
|
|
20230607,170300,294847350,724,724,724,724,0
|
|
20230607,170200,294847350,724,724,724,724,0
|
|
20230607,170100,294847350,724,724,724,724,3573
|
|
20230607,170000,294847350,724,724,724,724,0
|
|
20230607,165900,294847350,724,724,724,724,0
|
|
20230607,165800,294847350,724,724,724,724,0
|
|
20230607,165700,294847350,724,724,724,724,0
|
|
20230607,165600,294847350,724,724,724,724,0
|
|
20230607,165500,294847350,724,724,724,724,0
|
|
20230607,165400,294847350,724,724,724,724,0
|
|
20230607,165300,294847350,724,724,724,724,0
|
|
20230607,165200,294847350,724,724,724,724,0
|
|
20230607,165100,294847350,724,724,724,724,0
|
|
20230607,165000,294847350,724,724,724,724,0
|
|
20230607,164900,294847350,724,724,724,724,0
|
|
20230607,164800,294847350,724,724,724,724,0
|
|
20230607,164700,294847350,724,724,724,724,0
|
|
20230607,164600,294847350,724,724,724,724,0
|
|
20230607,164500,294847350,724,724,724,724,0
|
|
20230607,164400,294847350,724,724,724,724,0
|
|
20230607,164300,294847350,724,724,724,724,0
|
|
20230607,164200,294847350,724,724,724,724,0
|
|
20230607,164100,294847350,724,724,724,724,0
|
|
20230607,164000,294847350,724,724,724,724,0
|
|
20230607,163900,294847350,724,724,724,724,0
|
|
20230607,163800,294847350,724,724,724,724,0
|
|
20230607,163700,294847350,724,724,724,724,0
|
|
20230607,163600,294847350,724,724,724,724,0
|
|
20230607,163500,294847350,724,724,724,724,0
|
|
20230607,163400,294847350,724,724,724,724,0
|
|
20230607,163300,294847350,724,724,724,724,0
|
|
20230607,163200,294847350,724,724,724,724,0
|
|
20230607,163100,294847350,724,724,724,724,3573
|
|
20230607,163000,294847350,724,724,724,724,0
|
|
20230607,162900,294847350,724,724,724,724,0
|
|
20230607,162800,294847350,724,724,724,724,0
|
|
20230607,162700,294847350,724,724,724,724,0
|
|
20230607,162600,294847350,724,724,724,724,0
|
|
20230607,162500,294847350,724,724,724,724,0
|
|
20230607,162400,294847350,724,724,724,724,0
|
|
20230607,162300,294847350,724,724,724,724,0
|
|
20230607,162200,294847350,724,724,724,724,0
|
|
20230607,162100,294847350,724,724,724,724,0
|
|
20230607,162000,294847350,724,724,724,724,0
|
|
20230607,161900,294847350,724,724,724,724,0
|
|
20230607,161800,294847350,724,724,724,724,0
|
|
20230607,161700,294847350,724,724,724,724,0
|
|
20230607,161600,294847350,724,724,724,724,0
|
|
20230607,161500,294847350,724,724,724,724,0
|
|
20230607,161400,294847350,724,724,724,724,0
|
|
20230607,161300,294847350,724,724,724,724,0
|
|
20230607,161200,294847350,724,724,724,724,0
|
|
20230607,161100,294847350,724,724,724,724,0
|
|
20230607,161000,294847350,724,724,724,724,0
|
|
20230607,160900,294847350,724,724,724,724,0
|
|
20230607,160800,294847350,724,724,724,724,0
|
|
20230607,160700,294847350,724,724,724,724,0
|
|
20230607,160600,294847350,724,724,724,724,0
|
|
20230607,160500,294847350,724,724,724,724,0
|
|
20230607,160400,294847350,724,724,724,724,0
|
|
20230607,160300,294847350,724,724,724,724,0
|
|
20230607,160200,294847350,724,724,724,724,0
|
|
20230607,160100,294847350,724,724,724,724,3573
|
|
20230607,160000,294847350,724,724,724,724,0
|
|
20230607,155900,294847350,724,724,724,724,0
|
|
20230607,155800,294847350,724,724,724,724,0
|
|
20230607,155700,294847350,724,724,724,724,0
|
|
20230607,155600,294847350,724,724,724,724,0
|
|
20230607,155500,294847350,724,724,724,724,0
|
|
20230607,155400,294847350,724,724,724,724,0
|
|
20230607,155300,294847350,724,724,724,724,0
|
|
20230607,155200,294847350,724,724,724,724,0
|
|
20230607,155100,294847350,724,724,724,724,0
|
|
20230607,155000,294847350,724,724,724,724,0
|
|
20230607,154900,294847350,724,724,724,724,0
|
|
20230607,154800,294847350,724,724,724,724,0
|
|
20230607,154700,294847350,724,724,724,724,0
|
|
20230607,154600,294847350,724,724,724,724,0
|
|
20230607,154500,294847350,724,724,724,724,0
|
|
20230607,154400,294847350,724,724,724,724,0
|
|
20230607,154300,294847350,724,724,724,724,0
|
|
20230607,154200,294847350,724,724,724,724,0
|
|
20230607,154100,294847350,724,724,724,724,0
|
|
20230607,154000,294847350,724,724,724,724,0
|
|
20230607,153900,294847350,724,724,724,724,0
|
|
20230607,153800,294847350,724,724,724,724,0
|
|
20230607,153700,294847350,724,724,724,724,0
|
|
20230607,153600,294847350,724,724,724,724,0
|
|
20230607,153500,294847350,724,724,724,724,0
|
|
20230607,153400,294847350,724,724,724,724,0
|
|
20230607,153300,294847350,724,724,724,724,0
|
|
20230607,153200,294847350,724,724,724,724,0
|
|
20230607,153100,294847350,724,724,724,724,3573
|
|
20230607,153000,294847350,724,724,724,724,3573
|
|
20230607,152900,292260498,723,723,723,723,0
|
|
20230607,152800,292260498,723,723,723,723,0
|
|
20230607,152700,292260498,723,723,723,723,0
|
|
20230607,152600,292260498,723,723,723,723,0
|
|
20230607,152500,292260498,723,723,723,723,0
|
|
20230607,152400,292260498,723,723,723,723,0
|
|
20230607,152300,292260498,723,723,723,723,0
|
|
20230607,152200,292260498,723,723,723,723,0
|
|
20230607,152100,292260498,723,723,723,723,0
|
|
20230607,152000,292260498,723,723,723,723,0
|
|
20230607,151900,292260498,723,722,723,722,526
|
|
20230607,151800,291880426,721,722,722,721,408
|
|
20230607,151700,291586149,721,721,721,721,1100
|
|
20230607,151600,290793049,721,721,721,721,5675
|
|
20230607,151500,286701374,721,721,721,721,0
|
|
20230607,151400,286701374,721,721,721,721,0
|
|
20230607,151300,286701374,721,721,721,721,0
|
|
20230607,151200,286701374,721,720,721,720,1074
|
|
20230607,151100,285928093,721,721,721,721,0
|
|
20230607,151000,285928093,721,721,721,721,101
|
|
20230607,150900,285855272,720,721,721,720,100
|
|
20230607,150800,285783232,720,721,721,720,2002
|
|
20230607,150700,284339791,721,721,721,721,802
|
|
20230607,150600,283761549,721,721,721,721,0
|
|
20230607,150500,283761549,721,719,721,719,727
|
|
20230607,150400,283238834,721,721,721,721,200
|
|
20230607,150300,283094634,721,720,721,720,1007
|
|
20230607,150200,282369532,720,721,721,720,1149
|
|
20230607,150100,281542241,721,721,721,721,1
|
|
20230607,150000,281541520,721,721,721,721,1
|
|
20230607,145900,281540799,721,721,721,721,1
|
|
20230607,145800,281540078,721,721,721,721,3
|
|
20230607,145700,281537915,719,719,719,719,0
|
|
20230607,145600,281537915,719,719,719,719,473
|
|
20230607,145500,281197828,720,720,721,720,551
|
|
20230607,145400,280801107,720,720,720,720,0
|
|
20230607,145300,280801107,720,719,720,718,51160
|
|
20230607,145200,244065790,720,720,720,719,253
|
|
20230607,145100,243883881,720,720,720,720,548
|
|
20230607,145000,243489321,721,721,721,721,0
|
|
20230607,144900,243489321,721,721,721,721,0
|
|
20230607,144800,243489321,721,721,721,721,0
|
|
20230607,144700,243489321,721,721,721,721,0
|
|
20230607,144600,243489321,721,721,721,721,656
|
|
20230607,144500,243016345,721,720,721,720,2
|
|
20230607,144400,243014904,721,721,721,721,0
|
|
20230607,144300,243014904,721,720,721,720,7168
|
|
20230607,144200,237846860,720,720,721,720,506
|
|
20230607,144100,237482539,719,719,719,718,3533
|
|
20230607,144000,234944646,720,720,720,720,286
|
|
20230607,143900,234738726,720,720,720,720,3188
|
|
20230607,143800,232443366,721,721,721,721,6
|
|
20230607,143700,232439040,721,721,721,721,84
|
|
20230607,143600,232378476,721,721,721,721,154
|
|
20230607,143500,232267442,721,723,723,721,18
|
|
20230607,143400,232254462,721,721,721,721,851
|
|
20230607,143300,231640891,720,721,721,720,1424
|
|
20230607,143200,230615606,721,721,721,720,17490
|
|
20230607,143100,218017947,722,722,722,722,1
|
|
20230607,143000,218017225,722,722,723,722,206
|
|
20230607,142900,217868492,722,722,722,722,0
|
|
20230607,142800,217868492,722,723,723,722,6
|
|
20230607,142700,217864155,723,723,723,723,300
|
|
20230607,142600,217647255,723,723,723,723,100
|
|
20230607,142500,217574955,723,723,723,722,151
|
|
20230607,142400,217465783,722,722,722,722,0
|
|
20230607,142300,217465783,722,722,722,722,1
|
|
20230607,142200,217465061,722,722,722,722,0
|
|
20230607,142100,217465061,722,722,722,722,7
|
|
20230607,142000,217460007,722,722,722,722,4478
|
|
20230607,141900,214226891,722,722,722,722,1281
|
|
20230607,141800,213302009,722,723,723,722,17379
|
|
20230607,141700,200754006,723,723,723,723,0
|
|
20230607,141600,200754006,723,723,723,723,0
|
|
20230607,141500,200754006,723,723,723,723,0
|
|
20230607,141400,200754006,723,723,723,723,0
|
|
20230607,141300,200754006,723,723,723,723,18
|
|
20230607,141200,200740992,723,723,723,723,0
|
|
20230607,141100,200740992,723,723,723,723,0
|
|
20230607,141000,200740992,723,723,723,723,1
|
|
20230607,140900,200740269,722,722,722,722,0
|
|
20230607,140800,200740269,722,722,722,722,1001
|
|
20230607,140700,200017547,722,723,723,722,13
|
|
20230607,140600,200008158,723,722,723,722,458
|
|
20230607,140500,199677481,722,722,722,722,57
|
|
20230607,140400,199636327,722,722,723,722,1119
|
|
20230607,140300,198827309,722,723,723,722,447
|
|
20230607,140200,198504148,723,723,723,723,0
|
|
20230607,140100,198504148,723,722,723,722,122
|
|
20230607,140000,198415973,722,722,722,722,79
|
|
20230607,135900,198358935,723,722,723,722,788
|
|
20230607,135800,197789261,723,722,723,722,1377
|
|
20230607,135700,196793697,722,722,722,722,8
|
|
20230607,135600,196787921,722,723,723,722,198
|
|
20230607,135500,196644774,723,723,723,723,14
|
|
20230607,135400,196634652,723,723,723,723,0
|
|
20230607,135300,196634652,723,723,723,723,10
|
|
20230607,135200,196627422,723,723,723,723,10
|
|
20230607,135100,196620192,723,722,723,722,1297
|
|
20230607,135000,195683567,723,723,723,723,0
|
|
20230607,134900,195683567,723,722,723,722,176
|
|
20230607,134800,195556491,723,723,723,723,0
|
|
20230607,134700,195556491,723,723,723,723,10
|
|
20230607,134600,195549261,723,723,723,723,1
|
|
20230607,134500,195548538,723,723,723,723,12
|
|
20230607,134400,195539862,723,723,723,723,210
|
|
20230607,134300,195388032,723,723,723,723,9
|
|
20230607,134200,195381525,723,722,723,722,50
|
|
20230607,134100,195345381,723,723,723,722,171
|
|
20230607,134000,195221750,723,723,723,723,12
|
|
20230607,133900,195213074,723,723,723,723,141
|
|
20230607,133800,195111131,724,723,724,723,22
|
|
20230607,133700,195095210,723,723,723,723,0
|
|
20230607,133600,195095210,723,723,723,723,28
|
|
20230607,133500,195074966,722,722,722,722,0
|
|
20230607,133400,195074966,722,724,724,722,771
|
|
20230607,133300,194516986,723,724,724,723,195
|
|
20230607,133200,194375998,724,724,724,724,2
|
|
20230607,133100,194374550,724,724,724,724,0
|
|
20230607,133000,194374550,724,724,724,724,3877
|
|
20230607,132900,191567602,724,724,724,724,2660
|
|
20230607,132800,189641762,722,722,722,722,11
|
|
20230607,132700,189633820,722,722,722,722,0
|
|
20230607,132600,189633820,722,722,722,722,0
|
|
20230607,132500,189633820,722,722,722,722,0
|
|
20230607,132400,189633820,722,722,722,722,0
|
|
20230607,132300,189633820,722,722,722,722,0
|
|
20230607,132200,189633820,722,723,723,722,5000
|
|
20230607,132100,186023615,722,722,722,722,0
|
|
20230607,132000,186023615,722,722,722,722,0
|
|
20230607,131900,186023615,722,722,722,722,610
|
|
20230607,131800,185583195,723,722,724,722,988
|
|
20230607,131700,184868659,722,722,722,722,368
|
|
20230607,131600,184602963,722,724,724,722,7508
|
|
20230607,131500,179177480,724,725,725,724,552
|
|
20230607,131400,178777831,725,724,725,724,5051
|
|
20230607,131300,175115907,724,726,726,724,2427
|
|
20230607,131200,173356299,726,726,726,726,0
|
|
20230607,131100,173356299,726,726,726,726,0
|
|
20230607,131000,173356299,726,727,727,726,952
|
|
20230607,130900,172664947,727,727,727,727,0
|
|
20230607,130800,172664947,727,727,727,727,31
|
|
20230607,130700,172642410,730,730,730,730,0
|
|
20230607,130600,172642410,730,730,730,730,0
|
|
20230607,130500,172642410,730,730,730,730,0
|
|
20230607,130400,172642410,730,725,730,725,6999
|
|
20230607,130300,167568127,725,727,727,725,3000
|
|
20230607,130200,165391811,727,729,729,727,15
|
|
20230607,130100,165380901,728,728,729,728,20
|
|
20230607,130000,165366337,729,729,729,729,5000
|
|
20230607,125900,161721337,727,727,727,727,0
|
|
20230607,125800,161721337,727,727,727,727,0
|
|
20230607,125700,161721337,727,725,727,725,3355
|
|
20230607,125600,159283853,725,727,727,725,1415
|
|
20230607,125500,158256796,727,727,727,727,0
|
|
20230607,125400,158256796,727,727,727,727,749
|
|
20230607,125300,157712273,727,727,727,727,1
|
|
20230607,125200,157711546,726,726,726,726,63
|
|
20230607,125100,157665808,727,726,727,726,4
|
|
20230607,125000,157662903,727,726,727,726,331
|
|
20230607,124900,157422566,726,726,726,726,0
|
|
20230607,124800,157422566,726,726,726,726,0
|
|
20230607,124700,157422566,726,726,726,726,759
|
|
20230607,124600,156871532,726,726,726,726,10
|
|
20230607,124500,156864272,726,726,726,726,507
|
|
20230607,124400,156496190,726,726,726,726,2494
|
|
20230607,124300,154685546,726,726,726,726,2258
|
|
20230607,124200,153046238,727,727,727,727,1
|
|
20230607,124100,153045511,727,727,727,727,12
|
|
20230607,124000,153036787,727,726,727,726,497
|
|
20230607,123900,152675659,726,727,727,726,97
|
|
20230607,123800,152605236,727,728,728,727,2174
|
|
20230607,123700,151023536,728,728,728,728,5900
|
|
20230607,123600,146728336,730,730,730,730,0
|
|
20230607,123500,146728336,730,730,730,730,18
|
|
20230607,123400,146715196,730,730,730,730,0
|
|
20230607,123300,146715196,730,728,730,728,668
|
|
20230607,123200,146227692,729,729,729,729,0
|
|
20230607,123100,146227692,729,729,729,729,69
|
|
20230607,123000,146177391,730,730,730,730,2
|
|
20230607,122900,146175931,730,730,730,730,8
|
|
20230607,122800,146170091,729,729,729,729,4
|
|
20230607,122700,146167175,729,729,729,729,61
|
|
20230607,122600,146122706,730,729,730,729,71
|
|
20230607,122500,146070937,728,729,730,728,622
|
|
20230607,122400,145617572,728,728,728,728,0
|
|
20230607,122300,145617572,728,728,728,728,0
|
|
20230607,122200,145617572,728,728,728,728,0
|
|
20230607,122100,145617572,728,731,731,728,3094
|
|
20230607,122000,143356604,732,732,732,732,0
|
|
20230607,121900,143356604,732,732,732,732,0
|
|
20230607,121800,143356604,732,732,732,732,0
|
|
20230607,121700,143356604,732,732,732,732,0
|
|
20230607,121600,143356604,732,732,732,732,1
|
|
20230607,121500,143355872,731,731,731,731,0
|
|
20230607,121400,143355872,731,731,731,731,0
|
|
20230607,121300,143355872,731,732,732,731,182
|
|
20230607,121200,143222746,733,733,733,733,0
|
|
20230607,121100,143222746,733,733,733,733,45
|
|
20230607,121000,143189761,733,733,733,733,137
|
|
20230607,120900,143089340,733,733,733,733,194
|
|
20230607,120800,142947138,733,733,733,733,0
|
|
20230607,120700,142947138,733,733,733,733,0
|
|
20230607,120600,142947138,733,732,733,732,301
|
|
20230607,120500,142726805,734,734,734,734,1
|
|
20230607,120400,142726071,732,732,732,732,145
|
|
20230607,120300,142619931,732,732,732,732,0
|
|
20230607,120200,142619931,732,732,732,732,0
|
|
20230607,120100,142619931,732,732,732,732,0
|
|
20230607,120000,142619931,732,732,732,732,1
|
|
20230607,115900,142619199,732,732,732,732,0
|
|
20230607,115800,142619199,732,732,732,732,1
|
|
20230607,115700,142618467,734,734,734,734,0
|
|
20230607,115600,142618467,734,734,734,734,0
|
|
20230607,115500,142618467,734,734,734,734,0
|
|
20230607,115400,142618467,734,734,734,734,0
|
|
20230607,115300,142618467,734,734,734,734,0
|
|
20230607,115200,142618467,734,734,734,734,0
|
|
20230607,115100,142618467,734,734,734,734,2
|
|
20230607,115000,142616999,734,734,734,734,0
|
|
20230607,114900,142616999,734,734,734,734,2310
|
|
20230607,114800,140921459,734,734,734,734,0
|
|
20230607,114700,140921459,734,734,734,734,600
|
|
20230607,114600,140481059,734,734,734,734,0
|
|
20230607,114500,140481059,734,734,734,734,0
|
|
20230607,114400,140481059,734,733,734,733,21
|
|
20230607,114300,140465665,734,734,734,734,0
|
|
20230607,114200,140465665,734,733,734,733,100
|
|
20230607,114100,140392280,733,733,733,733,500
|
|
20230607,114000,140025780,733,731,733,731,602
|
|
20230607,113900,139584523,731,731,731,731,10
|
|
20230607,113800,139577213,731,731,731,731,0
|
|
20230607,113700,139577213,731,731,731,731,1
|
|
20230607,113600,139576482,731,731,731,731,0
|
|
20230607,113500,139576482,731,731,731,731,0
|
|
20230607,113400,139576482,731,731,731,731,0
|
|
20230607,113300,139576482,731,731,731,731,0
|
|
20230607,113200,139576482,731,731,731,731,1
|
|
20230607,113100,139575751,730,730,730,730,0
|
|
20230607,113000,139575751,730,730,730,730,0
|
|
20230607,112900,139575751,730,730,730,730,0
|
|
20230607,112800,139575751,730,730,730,730,0
|
|
20230607,112700,139575751,730,730,730,730,0
|
|
20230607,112600,139575751,730,730,730,730,0
|
|
20230607,112500,139575751,730,730,730,730,2392
|
|
20230607,112400,137829591,730,730,730,730,108
|
|
20230607,112300,137750751,729,729,729,729,0
|
|
20230607,112200,137750751,729,729,729,729,500
|
|
20230607,112100,137386251,729,729,729,729,4
|
|
20230607,112000,137383335,729,729,729,729,20
|
|
20230607,111900,137368755,729,729,729,729,1
|
|
20230607,111800,137368026,725,725,725,725,0
|
|
20230607,111700,137368026,725,725,725,725,0
|
|
20230607,111600,137368026,725,729,729,725,2224
|
|
20230607,111500,135755589,729,729,729,729,0
|
|
20230607,111400,135755589,729,729,729,729,0
|
|
20230607,111300,135755589,729,729,729,729,0
|
|
20230607,111200,135755589,729,729,729,729,139
|
|
20230607,111100,135654258,729,729,729,729,3
|
|
20230607,111000,135652071,729,729,729,729,89
|
|
20230607,110900,135587190,729,729,729,729,0
|
|
20230607,110800,135587190,729,729,729,729,0
|
|
20230607,110700,135587190,729,729,729,729,141
|
|
20230607,110600,135484401,729,730,730,729,337
|
|
20230607,110500,135238392,730,730,730,730,65
|
|
20230607,110400,135190942,734,734,734,734,0
|
|
20230607,110300,135190942,734,734,734,734,0
|
|
20230607,110200,135190942,734,734,734,734,0
|
|
20230607,110100,135190942,734,734,734,734,7
|
|
20230607,110000,135185804,734,734,735,734,206
|
|
20230607,105900,135034594,730,733,735,730,64
|
|
20230607,105800,134987854,735,734,735,734,215
|
|
20230607,105700,134830043,734,734,734,734,367
|
|
20230607,105600,134560665,734,734,734,733,33
|
|
20230607,105500,134536472,733,730,733,730,1302
|
|
20230607,105400,133585261,730,730,730,730,23
|
|
20230607,105300,133568471,730,730,730,730,188
|
|
20230607,105200,133431231,731,731,731,731,1
|
|
20230607,105100,133430500,722,722,722,722,8
|
|
20230607,105000,133424724,712,730,730,710,13985
|
|
20230607,104900,123299151,733,733,733,733,0
|
|
20230607,104800,123299151,733,733,733,730,5800
|
|
20230607,104700,119058751,732,732,732,732,500
|
|
20230607,104600,118692751,730,730,730,730,0
|
|
20230607,104500,118692751,730,730,730,730,0
|
|
20230607,104400,118692751,730,730,730,730,200
|
|
20230607,104300,118546751,730,730,730,730,0
|
|
20230607,104200,118546751,730,730,730,730,0
|
|
20230607,104100,118546751,730,730,730,730,0
|
|
20230607,104000,118546751,730,730,730,730,0
|
|
20230607,103900,118546751,730,730,730,730,174
|
|
20230607,103800,118419731,730,730,730,730,100
|
|
20230607,103700,118346731,730,730,730,730,1208
|
|
20230607,103600,117464891,730,730,730,730,1
|
|
20230607,103500,117464161,730,730,730,730,0
|
|
20230607,103400,117464161,730,730,730,730,0
|
|
20230607,103300,117464161,730,730,730,730,0
|
|
20230607,103200,117464161,730,730,730,730,177
|
|
20230607,103100,117334951,730,730,730,730,0
|
|
20230607,103000,117334951,730,730,730,730,0
|
|
20230607,102900,117334951,730,730,730,730,11875
|
|
20230607,102800,108666201,730,730,730,730,2500
|
|
20230607,102700,106841201,729,730,730,729,25133
|
|
20230607,102600,88496576,731,731,731,731,83
|
|
20230607,102500,88435903,731,731,731,731,4917
|
|
20230607,102400,84841576,731,731,731,731,2
|
|
20230607,102300,84840114,729,731,731,729,10000
|
|
20230607,102200,77545755,731,735,735,731,11140
|
|
20230607,102100,69388675,736,736,736,736,0
|
|
20230607,102000,69388675,736,736,736,736,10
|
|
20230607,101900,69381315,736,736,736,736,638
|
|
20230607,101800,68911747,736,736,736,736,17
|
|
20230607,101700,68899235,737,737,737,737,0
|
|
20230607,101600,68899235,737,737,737,737,0
|
|
20230607,101500,68899235,737,737,737,737,0
|
|
20230607,101400,68899235,737,737,737,737,0
|
|
20230607,101300,68899235,737,737,737,737,0
|
|
20230607,101200,68899235,737,735,737,735,2
|
|
20230607,101100,68897763,735,735,736,735,1601
|
|
20230607,101000,67720028,737,736,737,736,2
|
|
20230607,100900,67718555,737,736,737,735,1002
|
|
20230607,100800,66981083,738,738,738,738,15
|
|
20230607,100700,66970013,738,738,738,738,3
|
|
20230607,100600,66967799,736,736,736,736,1067
|
|
20230607,100500,66182487,737,737,737,737,0
|
|
20230607,100400,66182487,737,737,737,737,0
|
|
20230607,100300,66182487,737,737,737,737,293
|
|
20230607,100200,65966546,738,738,738,738,1
|
|
20230607,100100,65965808,739,736,739,736,184
|
|
20230607,100000,65830381,736,736,736,736,11
|
|
20230607,095900,65822285,736,736,736,736,0
|
|
20230607,095800,65822285,736,736,736,736,54
|
|
20230607,095700,65782541,736,736,736,736,162
|
|
20230607,095600,65663309,736,736,736,736,2000
|
|
20230607,095500,64191309,736,736,736,736,0
|
|
20230607,095400,64191309,736,736,736,736,0
|
|
20230607,095300,64191309,736,736,736,736,2239
|
|
20230607,095200,62543405,737,737,737,737,0
|
|
20230607,095100,62543405,737,737,737,737,4
|
|
20230607,095000,62540457,737,737,737,737,3711
|
|
20230607,094900,59805450,737,737,737,737,300
|
|
20230607,094800,59584350,737,737,737,737,70
|
|
20230607,094700,59532760,737,738,738,737,1610
|
|
20230607,094600,58345153,739,739,739,739,1
|
|
20230607,094500,58344414,738,739,740,738,1403
|
|
20230607,094400,57307270,740,739,740,739,929
|
|
20230607,094300,56620221,739,739,739,739,700
|
|
20230607,094200,56102921,740,740,740,740,1009
|
|
20230607,094100,55356261,739,739,739,739,501
|
|
20230607,094000,54986022,739,738,739,738,2891
|
|
20230607,093900,52850114,738,738,738,738,0
|
|
20230607,093800,52850114,738,738,738,738,10
|
|
20230607,093700,52842734,737,738,738,737,501
|
|
20230607,093600,52473496,738,738,738,738,144
|
|
20230607,093500,52367224,738,738,738,738,760
|
|
20230607,093400,51806344,739,739,739,739,14
|
|
20230607,093300,51795998,739,739,739,739,28
|
|
20230607,093200,51775306,739,739,739,739,0
|
|
20230607,093100,51775306,739,739,740,739,800
|
|
20230607,093000,51184006,740,739,740,739,501
|
|
20230607,092900,50813766,739,739,739,739,0
|
|
20230607,092800,50813766,739,739,739,738,530
|
|
20230607,092700,50422097,739,739,739,739,20
|
|
20230607,092600,50407317,739,739,739,739,1
|
|
20230607,092500,50406578,736,738,738,736,2305
|
|
20230607,092400,48707940,738,738,738,737,1464
|
|
20230607,092300,47628009,738,737,738,737,772
|
|
20230607,092200,47059044,738,738,738,738,150
|
|
20230607,092100,46948344,738,738,738,738,2120
|
|
20230607,092000,45383784,738,738,738,738,314
|
|
20230607,091900,45152052,738,738,738,738,0
|
|
20230607,091800,45152052,738,738,738,738,526
|
|
20230607,091700,44763864,738,737,738,737,18077
|
|
20230607,091600,31423138,737,737,737,737,0
|
|
20230607,091500,31423138,737,737,737,737,6008
|
|
20230607,091400,26995242,737,738,738,737,2525
|
|
20230607,091300,25134099,738,738,738,738,0
|
|
20230607,091200,25134099,738,737,738,737,10984
|
|
20230607,091100,17035165,737,741,741,737,4746
|
|
20230607,091000,13529133,741,738,742,738,5306
|
|
20230607,090900,9602947,737,736,737,736,2203
|
|
20230607,090800,7980325,736,736,736,735,6315
|
|
20230607,090700,3337723,736,735,736,735,1059
|
|
20230607,090600,2558498,734,734,734,734,698
|
|
20230607,090500,2046166,733,733,733,733,273
|
|
20230607,090400,1846057,732,731,732,731,321
|
|
20230607,090300,1611207,730,731,731,730,559
|
|
20230607,090200,1202949,730,730,730,730,98
|
|
20230607,090100,1131409,730,730,730,730,1
|
|
20230607,090000,1130679,729,729,729,729,1548
|