732 lines
32 KiB
CSV
732 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210900,435579373,716,716,716,716,3363
|
|
20230613,210800,435579373,716,716,716,716,0
|
|
20230613,210700,435579373,716,716,716,716,0
|
|
20230613,210600,435579373,716,716,716,716,0
|
|
20230613,210500,435579373,716,716,716,716,0
|
|
20230613,210400,435579373,716,716,716,716,0
|
|
20230613,210300,435579373,716,716,716,716,0
|
|
20230613,210200,435579373,716,716,716,716,0
|
|
20230613,210100,435579373,716,716,716,716,0
|
|
20230613,210000,435579373,716,716,716,716,0
|
|
20230613,205900,435579373,716,716,716,716,0
|
|
20230613,205800,435579373,716,716,716,716,0
|
|
20230613,205700,435579373,716,716,716,716,0
|
|
20230613,205600,435579373,716,716,716,716,0
|
|
20230613,205500,435579373,716,716,716,716,0
|
|
20230613,205400,435579373,716,716,716,716,0
|
|
20230613,205300,435579373,716,716,716,716,0
|
|
20230613,205200,435579373,716,716,716,716,0
|
|
20230613,205100,435579373,716,716,716,716,0
|
|
20230613,205000,435579373,716,716,716,716,0
|
|
20230613,204900,435579373,716,716,716,716,0
|
|
20230613,204800,435579373,716,716,716,716,0
|
|
20230613,204700,435579373,716,716,716,716,0
|
|
20230613,204600,435579373,716,716,716,716,0
|
|
20230613,204500,435579373,716,716,716,716,0
|
|
20230613,204400,435579373,716,716,716,716,0
|
|
20230613,204300,435579373,716,716,716,716,0
|
|
20230613,204200,435579373,716,716,716,716,0
|
|
20230613,204100,435579373,716,716,716,716,0
|
|
20230613,204000,435579373,716,716,716,716,0
|
|
20230613,203900,435579373,716,716,716,716,3363
|
|
20230613,203800,435579373,716,716,716,716,0
|
|
20230613,203700,435579373,716,716,716,716,0
|
|
20230613,203600,435579373,716,716,716,716,0
|
|
20230613,203500,435579373,716,716,716,716,0
|
|
20230613,203400,435579373,716,716,716,716,0
|
|
20230613,203300,435579373,716,716,716,716,0
|
|
20230613,203200,435579373,716,716,716,716,0
|
|
20230613,203100,435579373,716,716,716,716,0
|
|
20230613,203000,435579373,716,716,716,716,0
|
|
20230613,202900,435579373,716,716,716,716,0
|
|
20230613,202800,435579373,716,716,716,716,0
|
|
20230613,202700,435579373,716,716,716,716,0
|
|
20230613,202600,435579373,716,716,716,716,0
|
|
20230613,202500,435579373,716,716,716,716,0
|
|
20230613,202400,435579373,716,716,716,716,0
|
|
20230613,202300,435579373,716,716,716,716,0
|
|
20230613,202200,435579373,716,716,716,716,0
|
|
20230613,202100,435579373,716,716,716,716,0
|
|
20230613,202000,435579373,716,716,716,716,0
|
|
20230613,201900,435579373,716,716,716,716,0
|
|
20230613,201800,435579373,716,716,716,716,0
|
|
20230613,201700,435579373,716,716,716,716,0
|
|
20230613,201600,435579373,716,716,716,716,0
|
|
20230613,201500,435579373,716,716,716,716,0
|
|
20230613,201400,435579373,716,716,716,716,0
|
|
20230613,201300,435579373,716,716,716,716,0
|
|
20230613,201200,435579373,716,716,716,716,0
|
|
20230613,201100,435579373,716,716,716,716,0
|
|
20230613,201000,435579373,716,716,716,716,0
|
|
20230613,200900,435579373,716,716,716,716,3363
|
|
20230613,200800,435579373,716,716,716,716,0
|
|
20230613,200700,435579373,716,716,716,716,0
|
|
20230613,200600,435579373,716,716,716,716,0
|
|
20230613,200500,435579373,716,716,716,716,0
|
|
20230613,200400,435579373,716,716,716,716,0
|
|
20230613,200300,435579373,716,716,716,716,0
|
|
20230613,200200,435579373,716,716,716,716,0
|
|
20230613,200100,435579373,716,716,716,716,0
|
|
20230613,200000,435579373,716,716,716,716,0
|
|
20230613,195900,435579373,716,716,716,716,0
|
|
20230613,195800,435579373,716,716,716,716,0
|
|
20230613,195700,435579373,716,716,716,716,0
|
|
20230613,195600,435579373,716,716,716,716,0
|
|
20230613,195500,435579373,716,716,716,716,0
|
|
20230613,195400,435579373,716,716,716,716,0
|
|
20230613,195300,435579373,716,716,716,716,0
|
|
20230613,195200,435579373,716,716,716,716,0
|
|
20230613,195100,435579373,716,716,716,716,0
|
|
20230613,195000,435579373,716,716,716,716,0
|
|
20230613,194900,435579373,716,716,716,716,0
|
|
20230613,194800,435579373,716,716,716,716,0
|
|
20230613,194700,435579373,716,716,716,716,0
|
|
20230613,194600,435579373,716,716,716,716,0
|
|
20230613,194500,435579373,716,716,716,716,0
|
|
20230613,194400,435579373,716,716,716,716,0
|
|
20230613,194300,435579373,716,716,716,716,0
|
|
20230613,194200,435579373,716,716,716,716,0
|
|
20230613,194100,435579373,716,716,716,716,0
|
|
20230613,194000,435579373,716,716,716,716,0
|
|
20230613,193900,435579373,716,716,716,716,3363
|
|
20230613,193800,435579373,716,716,716,716,0
|
|
20230613,193700,435579373,716,716,716,716,0
|
|
20230613,193600,435579373,716,716,716,716,0
|
|
20230613,193500,435579373,716,716,716,716,0
|
|
20230613,193400,435579373,716,716,716,716,0
|
|
20230613,193300,435579373,716,716,716,716,0
|
|
20230613,193200,435579373,716,716,716,716,0
|
|
20230613,193100,435579373,716,716,716,716,0
|
|
20230613,193000,435579373,716,716,716,716,0
|
|
20230613,192900,435579373,716,716,716,716,0
|
|
20230613,192800,435579373,716,716,716,716,0
|
|
20230613,192700,435579373,716,716,716,716,0
|
|
20230613,192600,435579373,716,716,716,716,0
|
|
20230613,192500,435579373,716,716,716,716,0
|
|
20230613,192400,435579373,716,716,716,716,0
|
|
20230613,192300,435579373,716,716,716,716,0
|
|
20230613,192200,435579373,716,716,716,716,0
|
|
20230613,192100,435579373,716,716,716,716,0
|
|
20230613,192000,435579373,716,716,716,716,0
|
|
20230613,191900,435579373,716,716,716,716,0
|
|
20230613,191800,435579373,716,716,716,716,0
|
|
20230613,191700,435579373,716,716,716,716,0
|
|
20230613,191600,435579373,716,716,716,716,0
|
|
20230613,191500,435579373,716,716,716,716,0
|
|
20230613,191400,435579373,716,716,716,716,0
|
|
20230613,191300,435579373,716,716,716,716,0
|
|
20230613,191200,435579373,716,716,716,716,0
|
|
20230613,191100,435579373,716,716,716,716,0
|
|
20230613,191000,435579373,716,716,716,716,0
|
|
20230613,190900,435579373,716,716,716,716,3363
|
|
20230613,190800,435579373,716,716,716,716,0
|
|
20230613,190700,435579373,716,716,716,716,0
|
|
20230613,190600,435579373,716,716,716,716,0
|
|
20230613,190500,435579373,716,716,716,716,0
|
|
20230613,190400,435579373,716,716,716,716,0
|
|
20230613,190300,435579373,716,716,716,716,0
|
|
20230613,190200,435579373,716,716,716,716,0
|
|
20230613,190100,435579373,716,716,716,716,0
|
|
20230613,190000,435579373,716,716,716,716,0
|
|
20230613,185900,435579373,716,716,716,716,0
|
|
20230613,185800,435579373,716,716,716,716,0
|
|
20230613,185700,435579373,716,716,716,716,0
|
|
20230613,185600,435579373,716,716,716,716,0
|
|
20230613,185500,435579373,716,716,716,716,0
|
|
20230613,185400,435579373,716,716,716,716,0
|
|
20230613,185300,435579373,716,716,716,716,0
|
|
20230613,185200,435579373,716,716,716,716,0
|
|
20230613,185100,435579373,716,716,716,716,0
|
|
20230613,185000,435579373,716,716,716,716,0
|
|
20230613,184900,435579373,716,716,716,716,0
|
|
20230613,184800,435579373,716,716,716,716,0
|
|
20230613,184700,435579373,716,716,716,716,0
|
|
20230613,184600,435579373,716,716,716,716,0
|
|
20230613,184500,435579373,716,716,716,716,0
|
|
20230613,184400,435579373,716,716,716,716,0
|
|
20230613,184300,435579373,716,716,716,716,0
|
|
20230613,184200,435579373,716,716,716,716,0
|
|
20230613,184100,435579373,716,716,716,716,0
|
|
20230613,184000,435579373,716,716,716,716,0
|
|
20230613,183900,435579373,716,716,716,716,3363
|
|
20230613,183800,435579373,716,716,716,716,0
|
|
20230613,183700,435579373,716,716,716,716,0
|
|
20230613,183600,435579373,716,716,716,716,0
|
|
20230613,183500,435579373,716,716,716,716,0
|
|
20230613,183400,435579373,716,716,716,716,0
|
|
20230613,183300,435579373,716,716,716,716,0
|
|
20230613,183200,435579373,716,716,716,716,0
|
|
20230613,183100,435579373,716,716,716,716,0
|
|
20230613,183000,435579373,716,716,716,716,0
|
|
20230613,182900,435579373,716,716,716,716,0
|
|
20230613,182800,435579373,716,716,716,716,0
|
|
20230613,182700,435579373,716,716,716,716,0
|
|
20230613,182600,435579373,716,716,716,716,0
|
|
20230613,182500,435579373,716,716,716,716,0
|
|
20230613,182400,435579373,716,716,716,716,0
|
|
20230613,182300,435579373,716,716,716,716,0
|
|
20230613,182200,435579373,716,716,716,716,0
|
|
20230613,182100,435579373,716,716,716,716,0
|
|
20230613,182000,435579373,716,716,716,716,0
|
|
20230613,181900,435579373,716,716,716,716,0
|
|
20230613,181800,435579373,716,716,716,716,0
|
|
20230613,181700,435579373,716,716,716,716,0
|
|
20230613,181600,435579373,716,716,716,716,0
|
|
20230613,181500,435579373,716,716,716,716,0
|
|
20230613,181400,435579373,716,716,716,716,0
|
|
20230613,181300,435579373,716,716,716,716,0
|
|
20230613,181200,435579373,716,716,716,716,0
|
|
20230613,181100,435579373,716,716,716,716,0
|
|
20230613,181000,435579373,716,716,716,716,0
|
|
20230613,180900,435579373,716,716,716,716,3363
|
|
20230613,180800,435579373,716,716,716,716,0
|
|
20230613,180700,435579373,716,716,716,716,0
|
|
20230613,180600,435579373,716,716,716,716,0
|
|
20230613,180500,435579373,716,716,716,716,0
|
|
20230613,180400,435579373,716,716,716,716,0
|
|
20230613,180300,435579373,716,716,716,716,0
|
|
20230613,180200,435579373,716,716,716,716,0
|
|
20230613,180100,435579373,716,716,716,716,0
|
|
20230613,180000,435579373,716,716,716,716,0
|
|
20230613,175900,435579373,716,716,716,716,0
|
|
20230613,175800,435579373,716,716,716,716,0
|
|
20230613,175700,435579373,716,716,716,716,0
|
|
20230613,175600,435579373,716,716,716,716,0
|
|
20230613,175500,435579373,716,716,716,716,0
|
|
20230613,175400,435579373,716,716,716,716,0
|
|
20230613,175300,435579373,716,716,716,716,0
|
|
20230613,175200,435579373,716,716,716,716,0
|
|
20230613,175100,435579373,716,716,716,716,0
|
|
20230613,175000,435579373,716,716,716,716,0
|
|
20230613,174900,435579373,716,716,716,716,0
|
|
20230613,174800,435579373,716,716,716,716,0
|
|
20230613,174700,435579373,716,716,716,716,0
|
|
20230613,174600,435579373,716,716,716,716,0
|
|
20230613,174500,435579373,716,716,716,716,0
|
|
20230613,174400,435579373,716,716,716,716,0
|
|
20230613,174300,435579373,716,716,716,716,0
|
|
20230613,174200,435579373,716,716,716,716,0
|
|
20230613,174100,435579373,716,716,716,716,0
|
|
20230613,174000,435579373,716,716,716,716,0
|
|
20230613,173900,435579373,716,716,716,716,3363
|
|
20230613,173800,435579373,716,716,716,716,0
|
|
20230613,173700,435579373,716,716,716,716,0
|
|
20230613,173600,435579373,716,716,716,716,0
|
|
20230613,173500,435579373,716,716,716,716,0
|
|
20230613,173400,435579373,716,716,716,716,0
|
|
20230613,173300,435579373,716,716,716,716,0
|
|
20230613,173200,435579373,716,716,716,716,0
|
|
20230613,173100,435579373,716,716,716,716,0
|
|
20230613,173000,435579373,716,716,716,716,0
|
|
20230613,172900,435579373,716,716,716,716,0
|
|
20230613,172800,435579373,716,716,716,716,0
|
|
20230613,172700,435579373,716,716,716,716,0
|
|
20230613,172600,435579373,716,716,716,716,0
|
|
20230613,172500,435579373,716,716,716,716,0
|
|
20230613,172400,435579373,716,716,716,716,0
|
|
20230613,172300,435579373,716,716,716,716,0
|
|
20230613,172200,435579373,716,716,716,716,0
|
|
20230613,172100,435579373,716,716,716,716,0
|
|
20230613,172000,435579373,716,716,716,716,0
|
|
20230613,171900,435579373,716,716,716,716,0
|
|
20230613,171800,435579373,716,716,716,716,0
|
|
20230613,171700,435579373,716,716,716,716,0
|
|
20230613,171600,435579373,716,716,716,716,0
|
|
20230613,171500,435579373,716,716,716,716,0
|
|
20230613,171400,435579373,716,716,716,716,0
|
|
20230613,171300,435579373,716,716,716,716,0
|
|
20230613,171200,435579373,716,716,716,716,0
|
|
20230613,171100,435579373,716,716,716,716,0
|
|
20230613,171000,435579373,716,716,716,716,0
|
|
20230613,170900,435579373,716,716,716,716,3363
|
|
20230613,170800,435579373,716,716,716,716,0
|
|
20230613,170700,435579373,716,716,716,716,0
|
|
20230613,170600,435579373,716,716,716,716,0
|
|
20230613,170500,435579373,716,716,716,716,0
|
|
20230613,170400,435579373,716,716,716,716,0
|
|
20230613,170300,435579373,716,716,716,716,0
|
|
20230613,170200,435579373,716,716,716,716,0
|
|
20230613,170100,435579373,716,716,716,716,0
|
|
20230613,170000,435579373,716,716,716,716,0
|
|
20230613,165900,435579373,716,716,716,716,0
|
|
20230613,165800,435579373,716,716,716,716,0
|
|
20230613,165700,435579373,716,716,716,716,0
|
|
20230613,165600,435579373,716,716,716,716,0
|
|
20230613,165500,435579373,716,716,716,716,0
|
|
20230613,165400,435579373,716,716,716,716,0
|
|
20230613,165300,435579373,716,716,716,716,0
|
|
20230613,165200,435579373,716,716,716,716,0
|
|
20230613,165100,435579373,716,716,716,716,0
|
|
20230613,165000,435579373,716,716,716,716,0
|
|
20230613,164900,435579373,716,716,716,716,0
|
|
20230613,164800,435579373,716,716,716,716,0
|
|
20230613,164700,435579373,716,716,716,716,0
|
|
20230613,164600,435579373,716,716,716,716,0
|
|
20230613,164500,435579373,716,716,716,716,0
|
|
20230613,164400,435579373,716,716,716,716,0
|
|
20230613,164300,435579373,716,716,716,716,0
|
|
20230613,164200,435579373,716,716,716,716,0
|
|
20230613,164100,435579373,716,716,716,716,0
|
|
20230613,164000,435579373,716,716,716,716,0
|
|
20230613,163900,435579373,716,716,716,716,3363
|
|
20230613,163800,435579373,716,716,716,716,0
|
|
20230613,163700,435579373,716,716,716,716,0
|
|
20230613,163600,435579373,716,716,716,716,0
|
|
20230613,163500,435579373,716,716,716,716,0
|
|
20230613,163400,435579373,716,716,716,716,0
|
|
20230613,163300,435579373,716,716,716,716,0
|
|
20230613,163200,435579373,716,716,716,716,0
|
|
20230613,163100,435579373,716,716,716,716,0
|
|
20230613,163000,435579373,716,716,716,716,0
|
|
20230613,162900,435579373,716,716,716,716,0
|
|
20230613,162800,435579373,716,716,716,716,0
|
|
20230613,162700,435579373,716,716,716,716,0
|
|
20230613,162600,435579373,716,716,716,716,0
|
|
20230613,162500,435579373,716,716,716,716,0
|
|
20230613,162400,435579373,716,716,716,716,0
|
|
20230613,162300,435579373,716,716,716,716,0
|
|
20230613,162200,435579373,716,716,716,716,0
|
|
20230613,162100,435579373,716,716,716,716,0
|
|
20230613,162000,435579373,716,716,716,716,0
|
|
20230613,161900,435579373,716,716,716,716,0
|
|
20230613,161800,435579373,716,716,716,716,0
|
|
20230613,161700,435579373,716,716,716,716,0
|
|
20230613,161600,435579373,716,716,716,716,0
|
|
20230613,161500,435579373,716,716,716,716,0
|
|
20230613,161400,435579373,716,716,716,716,0
|
|
20230613,161300,435579373,716,716,716,716,0
|
|
20230613,161200,435579373,716,716,716,716,0
|
|
20230613,161100,435579373,716,716,716,716,0
|
|
20230613,161000,435579373,716,716,716,716,0
|
|
20230613,160900,435579373,716,716,716,716,3363
|
|
20230613,160800,435579373,716,716,716,716,0
|
|
20230613,160700,435579373,716,716,716,716,0
|
|
20230613,160600,435579373,716,716,716,716,0
|
|
20230613,160500,435579373,716,716,716,716,0
|
|
20230613,160400,435579373,716,716,716,716,0
|
|
20230613,160300,435579373,716,716,716,716,0
|
|
20230613,160200,435579373,716,716,716,716,0
|
|
20230613,160100,435579373,716,716,716,716,0
|
|
20230613,160000,435579373,716,716,716,716,0
|
|
20230613,155900,435579373,716,716,716,716,0
|
|
20230613,155800,435579373,716,716,716,716,0
|
|
20230613,155700,435579373,716,716,716,716,0
|
|
20230613,155600,435579373,716,716,716,716,0
|
|
20230613,155500,435579373,716,716,716,716,0
|
|
20230613,155400,435579373,716,716,716,716,0
|
|
20230613,155300,435579373,716,716,716,716,0
|
|
20230613,155200,435579373,716,716,716,716,0
|
|
20230613,155100,435579373,716,716,716,716,0
|
|
20230613,155000,435579373,716,716,716,716,0
|
|
20230613,154900,435579373,716,716,716,716,0
|
|
20230613,154800,435579373,716,716,716,716,0
|
|
20230613,154700,435579373,716,716,716,716,0
|
|
20230613,154600,435579373,716,716,716,716,0
|
|
20230613,154500,435579373,716,716,716,716,0
|
|
20230613,154400,435579373,716,716,716,716,0
|
|
20230613,154300,435579373,716,716,716,716,0
|
|
20230613,154200,435579373,716,716,716,716,0
|
|
20230613,154100,435579373,716,716,716,716,0
|
|
20230613,154000,435579373,716,716,716,716,0
|
|
20230613,153900,435579373,716,716,716,716,3363
|
|
20230613,153800,435579373,716,716,716,716,0
|
|
20230613,153700,435579373,716,716,716,716,0
|
|
20230613,153600,435579373,716,716,716,716,0
|
|
20230613,153500,435579373,716,716,716,716,0
|
|
20230613,153400,435579373,716,716,716,716,0
|
|
20230613,153300,435579373,716,716,716,716,0
|
|
20230613,153200,435579373,716,716,716,716,0
|
|
20230613,153100,435579373,716,716,716,716,0
|
|
20230613,153000,435579373,716,716,716,716,3363
|
|
20230613,152900,433171465,717,717,717,717,0
|
|
20230613,152800,433171465,717,717,717,717,0
|
|
20230613,152700,433171465,717,717,717,717,0
|
|
20230613,152600,433171465,717,717,717,717,0
|
|
20230613,152500,433171465,717,717,717,717,0
|
|
20230613,152400,433171465,717,717,717,717,0
|
|
20230613,152300,433171465,717,717,717,717,0
|
|
20230613,152200,433171465,717,717,717,717,0
|
|
20230613,152100,433171465,717,717,717,717,0
|
|
20230613,152000,433171465,717,717,717,717,0
|
|
20230613,151900,433171465,717,712,717,712,4488
|
|
20230613,151800,429965481,712,712,713,712,6351
|
|
20230613,151700,425437318,712,712,712,712,232
|
|
20230613,151600,425272134,712,712,712,712,0
|
|
20230613,151500,425272134,712,712,712,712,0
|
|
20230613,151400,425272134,712,710,713,710,6401
|
|
20230613,151300,420709395,708,708,708,708,0
|
|
20230613,151200,420709395,708,708,708,708,702
|
|
20230613,151100,420212379,708,709,709,708,12819
|
|
20230613,151000,411133708,710,710,710,710,153
|
|
20230613,150900,411025078,710,710,710,710,50
|
|
20230613,150800,410989578,710,710,711,709,1493
|
|
20230613,150700,409930831,710,710,710,710,0
|
|
20230613,150600,409930831,710,710,710,710,0
|
|
20230613,150500,409930831,710,709,710,709,82
|
|
20230613,150400,409872692,709,709,709,709,2223
|
|
20230613,150300,408296585,711,711,711,711,0
|
|
20230613,150200,408296585,711,711,711,711,586
|
|
20230613,150100,407879939,711,711,711,711,0
|
|
20230613,150000,407879939,711,711,711,711,8
|
|
20230613,145900,407874251,711,710,711,710,2
|
|
20230613,145800,407872830,709,709,709,709,118
|
|
20230613,145700,407789168,710,707,710,707,1060
|
|
20230613,145600,407038462,707,709,709,707,12083
|
|
20230613,145500,398486642,709,709,709,709,0
|
|
20230613,145400,398486642,709,709,709,709,1
|
|
20230613,145300,398485933,709,709,709,709,1
|
|
20230613,145200,398485224,710,710,710,710,43
|
|
20230613,145100,398454694,710,710,710,710,0
|
|
20230613,145000,398454694,710,710,710,710,108
|
|
20230613,144900,398378014,709,709,709,709,0
|
|
20230613,144800,398378014,709,709,709,709,43
|
|
20230613,144700,398347527,710,710,710,709,1703
|
|
20230613,144600,397138458,710,710,710,710,36
|
|
20230613,144500,397112898,710,710,711,710,942
|
|
20230613,144400,396443978,710,710,710,710,54
|
|
20230613,144300,396405638,710,710,710,710,52
|
|
20230613,144200,396368718,711,712,712,711,1445
|
|
20230613,144100,395341322,712,712,712,712,0
|
|
20230613,144000,395341322,712,712,712,712,10
|
|
20230613,143900,395334202,712,712,712,712,0
|
|
20230613,143800,395334202,712,712,712,712,0
|
|
20230613,143700,395334202,712,712,712,712,0
|
|
20230613,143600,395334202,712,712,712,712,25
|
|
20230613,143500,395316402,713,713,713,713,0
|
|
20230613,143400,395316402,713,713,713,713,6
|
|
20230613,143300,395312124,713,713,713,713,0
|
|
20230613,143200,395312124,713,713,713,713,0
|
|
20230613,143100,395312124,713,713,713,713,1
|
|
20230613,143000,395311411,711,711,711,711,1
|
|
20230613,142900,395310700,713,712,713,712,5803
|
|
20230613,142800,391173286,712,712,712,712,0
|
|
20230613,142700,391173286,712,712,712,712,2
|
|
20230613,142600,391171862,712,712,712,712,0
|
|
20230613,142500,391171862,712,712,712,712,0
|
|
20230613,142400,391171862,712,712,712,712,1
|
|
20230613,142300,391171150,711,711,711,711,0
|
|
20230613,142200,391171150,711,711,711,711,1
|
|
20230613,142100,391170439,711,711,711,711,1
|
|
20230613,142000,391169728,711,711,711,711,0
|
|
20230613,141900,391169728,711,711,711,711,135
|
|
20230613,141800,391073743,711,711,711,711,222
|
|
20230613,141700,390915901,711,711,711,711,114
|
|
20230613,141600,390834847,711,711,711,711,520
|
|
20230613,141500,390465127,711,711,711,711,20
|
|
20230613,141400,390450907,711,711,711,711,0
|
|
20230613,141300,390450907,711,711,711,711,0
|
|
20230613,141200,390450907,711,711,711,711,0
|
|
20230613,141100,390450907,711,711,711,711,0
|
|
20230613,141000,390450907,711,710,711,707,77540
|
|
20230613,140900,335543755,710,710,710,710,1235
|
|
20230613,140800,334666905,710,711,711,710,648
|
|
20230613,140700,334206824,710,710,710,710,2000
|
|
20230613,140600,332786824,710,710,710,710,1000
|
|
20230613,140500,332076824,709,710,710,709,300
|
|
20230613,140400,331864010,711,711,711,711,0
|
|
20230613,140300,331864010,711,711,711,711,1
|
|
20230613,140200,331863299,710,710,710,710,35
|
|
20230613,140100,331838449,711,711,711,711,0
|
|
20230613,140000,331838449,711,711,711,709,5113
|
|
20230613,135900,328210318,710,710,710,710,6539
|
|
20230613,135800,323567628,711,711,711,710,6095
|
|
20230613,135700,319239083,711,711,711,711,1454
|
|
20230613,135600,318205289,711,711,711,711,0
|
|
20230613,135500,318205289,711,711,711,711,50
|
|
20230613,135400,318169739,713,713,713,713,0
|
|
20230613,135300,318169739,713,712,713,712,25
|
|
20230613,135200,318151938,712,712,712,712,1
|
|
20230613,135100,318151226,713,713,713,713,1
|
|
20230613,135000,318150513,714,714,714,710,7887
|
|
20230613,134900,312547910,712,712,712,712,7
|
|
20230613,134800,312542926,714,714,714,714,0
|
|
20230613,134700,312542926,714,714,714,714,0
|
|
20230613,134600,312542926,714,714,714,714,1
|
|
20230613,134500,312542212,711,711,711,711,0
|
|
20230613,134400,312542212,711,712,712,711,1806
|
|
20230613,134300,311258003,712,712,712,712,672
|
|
20230613,134200,310779539,712,712,712,712,0
|
|
20230613,134100,310779539,712,712,712,711,2399
|
|
20230613,134000,309073350,714,714,714,714,13
|
|
20230613,133900,309064068,714,714,714,714,1
|
|
20230613,133800,309063354,712,712,712,712,0
|
|
20230613,133700,309063354,712,712,712,712,2024
|
|
20230613,133600,307622266,712,712,712,712,2000
|
|
20230613,133500,306198266,715,713,715,712,5010
|
|
20230613,133400,302631018,715,715,715,715,137
|
|
20230613,133300,302533063,713,714,714,713,4853
|
|
20230613,133200,299070814,714,714,714,714,902
|
|
20230613,133100,298426786,714,714,714,714,4059
|
|
20230613,133000,295528660,715,715,715,715,969
|
|
20230613,132900,294835825,715,715,715,715,1031
|
|
20230613,132800,294098660,715,716,716,715,3136
|
|
20230613,132700,291853598,716,716,716,716,5881
|
|
20230613,132600,287642802,716,717,717,716,3018
|
|
20230613,132500,285481813,719,719,719,719,0
|
|
20230613,132400,285481813,719,719,719,719,0
|
|
20230613,132300,285481813,719,719,719,719,0
|
|
20230613,132200,285481813,719,719,719,719,0
|
|
20230613,132100,285481813,719,719,719,719,1
|
|
20230613,132000,285481094,719,719,719,719,0
|
|
20230613,131900,285481094,719,719,719,719,0
|
|
20230613,131800,285481094,719,719,719,719,93
|
|
20230613,131700,285414227,719,719,719,719,8
|
|
20230613,131600,285408475,719,720,721,719,150
|
|
20230613,131500,285300604,719,719,719,719,19
|
|
20230613,131400,285286943,720,720,720,720,1
|
|
20230613,131300,285286223,716,718,718,716,525
|
|
20230613,131200,284909311,718,718,718,718,0
|
|
20230613,131100,284909311,718,718,718,718,0
|
|
20230613,131000,284909311,718,716,718,716,26
|
|
20230613,130900,284890688,718,718,718,718,0
|
|
20230613,130800,284890688,718,718,718,718,0
|
|
20230613,130700,284890688,718,716,718,716,14841
|
|
20230613,130600,274264530,717,718,718,716,5694
|
|
20230613,130500,270179253,721,721,721,721,1
|
|
20230613,130400,270178532,719,719,719,719,1512
|
|
20230613,130300,269091404,719,719,719,719,0
|
|
20230613,130200,269091404,719,719,719,719,4
|
|
20230613,130100,269088528,721,719,721,719,9
|
|
20230613,130000,269082054,720,720,720,719,108
|
|
20230613,125900,269004295,721,720,721,720,99
|
|
20230613,125800,268933013,721,720,721,720,92
|
|
20230613,125700,268866690,720,719,720,719,176
|
|
20230613,125600,268740046,720,720,720,720,73
|
|
20230613,125500,268687486,721,721,721,721,2000
|
|
20230613,125400,267245486,721,721,721,721,0
|
|
20230613,125300,267245486,721,719,721,719,7
|
|
20230613,125200,267240447,719,719,719,719,3
|
|
20230613,125100,267238290,719,720,720,719,103
|
|
20230613,125000,267164133,721,721,721,721,0
|
|
20230613,124900,267164133,721,721,721,721,0
|
|
20230613,124800,267164133,721,721,721,721,0
|
|
20230613,124700,267164133,721,721,721,721,0
|
|
20230613,124600,267164133,721,719,721,719,9
|
|
20230613,124500,267157647,721,721,721,721,0
|
|
20230613,124400,267157647,721,721,721,721,53
|
|
20230613,124300,267119434,721,721,721,721,0
|
|
20230613,124200,267119434,721,721,721,721,0
|
|
20230613,124100,267119434,721,721,721,721,1
|
|
20230613,124000,267118713,719,719,719,719,89
|
|
20230613,123900,267054722,721,721,721,721,0
|
|
20230613,123800,267054722,721,721,721,721,1
|
|
20230613,123700,267054001,721,719,721,719,30
|
|
20230613,123600,267032391,721,721,721,721,0
|
|
20230613,123500,267032391,721,721,721,721,0
|
|
20230613,123400,267032391,721,721,721,721,0
|
|
20230613,123300,267032391,721,721,721,721,0
|
|
20230613,123200,267032391,721,721,721,721,0
|
|
20230613,123100,267032391,721,721,721,721,67
|
|
20230613,123000,266984084,721,721,721,721,70
|
|
20230613,122900,266933614,721,718,721,718,5
|
|
20230613,122800,266930021,721,721,721,721,0
|
|
20230613,122700,266930021,721,721,721,721,0
|
|
20230613,122600,266930021,721,721,721,721,0
|
|
20230613,122500,266930021,721,719,721,719,2
|
|
20230613,122400,266928581,721,721,721,721,0
|
|
20230613,122300,266928581,721,720,721,720,2000
|
|
20230613,122200,265486626,721,721,721,721,0
|
|
20230613,122100,265486626,721,721,721,721,0
|
|
20230613,122000,265486626,721,721,721,720,105
|
|
20230613,121900,265410924,721,721,721,721,0
|
|
20230613,121800,265410924,721,721,721,721,0
|
|
20230613,121700,265410924,721,721,721,721,0
|
|
20230613,121600,265410924,721,721,721,721,4
|
|
20230613,121500,265408040,721,721,721,721,0
|
|
20230613,121400,265408040,721,720,721,720,1694
|
|
20230613,121300,264188359,720,720,720,720,0
|
|
20230613,121200,264188359,720,720,720,720,0
|
|
20230613,121100,264188359,720,720,720,720,400
|
|
20230613,121000,263900359,720,720,720,720,0
|
|
20230613,120900,263900359,720,720,720,720,500
|
|
20230613,120800,263540359,720,720,720,720,31
|
|
20230613,120700,263518039,720,720,720,720,12
|
|
20230613,120600,263509399,721,720,721,720,6
|
|
20230613,120500,263505078,717,717,717,717,1280
|
|
20230613,120400,262587318,721,721,721,721,0
|
|
20230613,120300,262587318,721,721,721,721,0
|
|
20230613,120200,262587318,721,721,721,721,0
|
|
20230613,120100,262587318,721,721,721,721,0
|
|
20230613,120000,262587318,721,721,721,721,0
|
|
20230613,115900,262587318,721,721,721,721,1
|
|
20230613,115800,262586597,721,721,721,721,0
|
|
20230613,115700,262586597,721,721,721,721,0
|
|
20230613,115600,262586597,721,721,721,721,0
|
|
20230613,115500,262586597,721,721,721,716,12047
|
|
20230613,115400,253958331,721,721,721,721,51
|
|
20230613,115300,253921560,717,719,719,716,15529
|
|
20230613,115200,242796059,721,721,721,721,0
|
|
20230613,115100,242796059,721,721,721,721,546
|
|
20230613,115000,242402393,721,721,721,721,0
|
|
20230613,114900,242402393,721,719,721,716,22346
|
|
20230613,114800,226395154,721,720,721,719,4970
|
|
20230613,114700,222819284,720,721,721,720,320
|
|
20230613,114600,222588664,721,721,721,721,100
|
|
20230613,114500,222516564,721,722,722,721,995
|
|
20230613,114400,221798175,723,723,723,723,0
|
|
20230613,114300,221798175,723,723,723,723,0
|
|
20230613,114200,221798175,723,722,723,722,23
|
|
20230613,114100,221781548,724,724,724,722,5282
|
|
20230613,114000,217958659,724,724,724,724,0
|
|
20230613,113900,217958659,724,724,724,724,0
|
|
20230613,113800,217958659,724,724,724,724,380
|
|
20230613,113700,217683539,724,724,724,724,200
|
|
20230613,113600,217538739,725,725,725,725,150
|
|
20230613,113500,217429989,725,725,726,725,798
|
|
20230613,113400,216851438,725,726,726,725,3280
|
|
20230613,113300,214472931,727,727,727,727,0
|
|
20230613,113200,214472931,727,728,728,726,3836
|
|
20230613,113100,211685735,729,729,729,729,700
|
|
20230613,113000,211175435,729,729,729,729,4
|
|
20230613,112900,211172519,729,728,729,727,12754
|
|
20230613,112800,201888360,726,723,729,723,10975
|
|
20230613,112700,193931077,723,723,723,723,1080
|
|
20230613,112600,193150237,723,723,723,723,2245
|
|
20230613,112500,191527102,721,717,722,717,18871
|
|
20230613,112400,177941199,717,717,717,717,500
|
|
20230613,112300,177582699,717,717,717,717,19309
|
|
20230613,112200,163738146,718,718,718,718,110
|
|
20230613,112100,163659166,718,718,718,718,0
|
|
20230613,112000,163659166,718,718,718,718,700
|
|
20230613,111900,163156566,718,718,718,718,500
|
|
20230613,111800,162797566,719,719,719,719,100
|
|
20230613,111700,162725666,718,718,718,718,0
|
|
20230613,111600,162725666,718,718,718,718,10187
|
|
20230613,111500,155411400,717,717,717,717,3909
|
|
20230613,111400,152608647,717,717,717,717,1500
|
|
20230613,111300,151533147,717,717,717,717,0
|
|
20230613,111200,151533147,717,717,717,717,430
|
|
20230613,111100,151224837,717,717,717,717,500
|
|
20230613,111000,150866337,715,715,715,715,0
|
|
20230613,110900,150866337,715,715,715,715,0
|
|
20230613,110800,150866337,715,715,715,715,1
|
|
20230613,110700,150865622,715,715,715,715,0
|
|
20230613,110600,150865622,715,718,718,715,1549
|
|
20230613,110500,149754340,718,718,718,718,4000
|
|
20230613,110400,146882340,718,718,718,718,0
|
|
20230613,110300,146882340,718,718,718,718,0
|
|
20230613,110200,146882340,718,718,718,718,1000
|
|
20230613,110100,146164340,718,718,718,718,0
|
|
20230613,110000,146164340,718,717,718,717,5564
|
|
20230613,105900,142172871,716,716,716,716,0
|
|
20230613,105800,142172871,716,716,716,716,0
|
|
20230613,105700,142172871,716,716,716,716,495
|
|
20230613,105600,141818451,716,716,716,716,2001
|
|
20230613,105500,140385735,714,712,714,712,3090
|
|
20230613,105400,138182864,713,713,713,713,12000
|
|
20230613,105300,129626864,713,713,713,713,10000
|
|
20230613,105200,122496864,713,713,713,713,200
|
|
20230613,105100,122354264,713,713,713,713,0
|
|
20230613,105000,122354264,713,713,713,713,0
|
|
20230613,104900,122354264,713,713,713,713,0
|
|
20230613,104800,122354264,713,713,713,713,1
|
|
20230613,104700,122353551,713,713,713,713,0
|
|
20230613,104600,122353551,713,711,713,711,3753
|
|
20230613,104500,119685166,712,712,712,712,2066
|
|
20230613,104400,118214174,712,712,712,712,0
|
|
20230613,104300,118214174,712,713,713,712,8802
|
|
20230613,104200,111942530,714,714,714,714,0
|
|
20230613,104100,111942530,714,714,714,714,0
|
|
20230613,104000,111942530,714,714,714,714,0
|
|
20230613,103900,111942530,714,714,714,714,7000
|
|
20230613,103800,106944530,714,714,714,714,0
|
|
20230613,103700,106944530,714,714,714,714,0
|
|
20230613,103600,106944530,714,714,714,714,0
|
|
20230613,103500,106944530,714,714,714,714,0
|
|
20230613,103400,106944530,714,714,715,714,531
|
|
20230613,103300,106565395,714,714,714,714,0
|
|
20230613,103200,106565395,714,714,714,714,0
|
|
20230613,103100,106565395,714,715,715,714,204
|
|
20230613,103000,106419538,714,714,714,714,0
|
|
20230613,102900,106419538,714,714,714,714,4000
|
|
20230613,102800,103563538,713,713,713,713,0
|
|
20230613,102700,103563538,713,713,713,713,0
|
|
20230613,102600,103563538,713,713,713,713,1000
|
|
20230613,102500,102850538,714,714,714,714,33
|
|
20230613,102400,102826976,714,714,714,714,1000
|
|
20230613,102300,102112976,715,715,715,715,1756
|
|
20230613,102200,100857436,715,715,715,715,0
|
|
20230613,102100,100857436,715,715,715,715,1000
|
|
20230613,102000,100142436,715,715,715,715,0
|
|
20230613,101900,100142436,715,715,715,715,41
|
|
20230613,101800,100113121,715,715,715,715,0
|
|
20230613,101700,100113121,715,715,715,715,150
|
|
20230613,101600,100005871,715,715,715,715,0
|
|
20230613,101500,100005871,715,715,715,715,200
|
|
20230613,101400,99862871,716,716,716,716,100
|
|
20230613,101300,99791271,716,716,716,716,0
|
|
20230613,101200,99791271,716,715,716,715,11
|
|
20230613,101100,99783404,715,715,715,715,1010
|
|
20230613,101000,99061254,716,716,716,716,5124
|
|
20230613,100900,95392470,717,717,717,717,69
|
|
20230613,100800,95342997,718,718,718,718,1
|
|
20230613,100700,95342279,717,717,717,717,0
|
|
20230613,100600,95342279,717,717,717,717,300
|
|
20230613,100500,95127179,717,716,717,716,1600
|
|
20230613,100400,93981079,716,716,716,716,1300
|
|
20230613,100300,93050279,718,718,718,718,52
|
|
20230613,100200,93012943,717,718,718,717,6509
|
|
20230613,100100,88342990,717,716,717,716,4338
|
|
20230613,100000,85232645,716,716,716,716,11
|
|
20230613,095900,85224769,716,716,716,716,3000
|
|
20230613,095800,83076769,715,715,715,715,2193
|
|
20230613,095700,81508774,715,715,715,715,3000
|
|
20230613,095600,79363774,715,715,715,715,0
|
|
20230613,095500,79363774,715,715,715,715,0
|
|
20230613,095400,79363774,715,715,715,715,0
|
|
20230613,095300,79363774,715,715,715,715,0
|
|
20230613,095200,79363774,715,715,715,715,0
|
|
20230613,095100,79363774,715,715,715,715,602
|
|
20230613,095000,78933344,715,715,715,715,30
|
|
20230613,094900,78911894,715,715,715,715,366
|
|
20230613,094800,78650204,715,715,715,715,780
|
|
20230613,094700,78092504,715,715,715,715,0
|
|
20230613,094600,78092504,715,715,715,715,1
|
|
20230613,094500,78091789,715,715,715,715,1
|
|
20230613,094400,78091074,713,714,714,713,2000
|
|
20230613,094300,76664573,716,716,716,716,0
|
|
20230613,094200,76664573,716,716,716,716,0
|
|
20230613,094100,76664573,716,714,716,713,3294
|
|
20230613,094000,74315920,716,716,716,716,0
|
|
20230613,093900,74315920,716,716,716,716,503
|
|
20230613,093800,73955772,716,716,716,716,2
|
|
20230613,093700,73954340,716,717,717,716,496
|
|
20230613,093600,73599203,716,717,717,716,1116
|
|
20230613,093500,72800036,717,717,717,713,810
|
|
20230613,093400,72220467,718,718,718,718,0
|
|
20230613,093300,72220467,718,718,718,718,4
|
|
20230613,093200,72217595,718,718,718,715,4520
|
|
20230613,093100,68978428,717,712,717,712,27620
|
|
20230613,093000,49247935,712,712,712,712,10
|
|
20230613,092900,49240815,712,712,713,712,976
|
|
20230613,092800,48545853,712,712,712,712,0
|
|
20230613,092700,48545853,712,712,712,712,60
|
|
20230613,092600,48503133,711,711,711,711,358
|
|
20230613,092500,48248595,711,711,711,711,171
|
|
20230613,092400,48127014,711,711,711,711,0
|
|
20230613,092300,48127014,711,711,711,711,0
|
|
20230613,092200,48127014,711,711,711,711,1
|
|
20230613,092100,48126303,710,710,710,710,2139
|
|
20230613,092000,46607613,710,710,710,710,0
|
|
20230613,091900,46607613,710,709,710,708,5001
|
|
20230613,091800,43066883,710,710,710,710,9
|
|
20230613,091700,43060493,710,710,710,710,22
|
|
20230613,091600,43044873,710,710,710,710,8
|
|
20230613,091500,43039193,709,708,709,708,1550
|
|
20230613,091400,41941743,708,708,708,708,0
|
|
20230613,091300,41941743,708,708,708,708,1500
|
|
20230613,091200,40879743,712,711,712,711,85
|
|
20230613,091100,40819307,711,710,711,710,541
|
|
20230613,091000,40434771,710,711,711,710,1432
|
|
20230613,090900,39417685,706,707,707,706,3440
|
|
20230613,090800,36988937,706,709,709,706,10000
|
|
20230613,090700,29920263,712,712,712,712,9
|
|
20230613,090600,29913855,707,714,715,706,20512
|
|
20230613,090500,15407348,715,718,719,715,6320
|
|
20230613,090400,10869678,718,712,718,712,10203
|
|
20230613,090300,3572975,712,712,712,712,200
|
|
20230613,090200,3430575,713,714,714,713,402
|
|
20230613,090100,3143749,714,713,714,713,370
|
|
20230613,090000,2879793,713,711,713,711,4049
|