775 lines
34 KiB
CSV
775 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215200,705302601,708,708,708,708,3497
|
|
20230614,215100,705302601,708,708,708,708,0
|
|
20230614,215000,705302601,708,708,708,708,0
|
|
20230614,214900,705302601,708,708,708,708,0
|
|
20230614,214800,705302601,708,708,708,708,0
|
|
20230614,214700,705302601,708,708,708,708,0
|
|
20230614,214600,705302601,708,708,708,708,0
|
|
20230614,214500,705302601,708,708,708,708,0
|
|
20230614,214400,705302601,708,708,708,708,0
|
|
20230614,214300,705302601,708,708,708,708,0
|
|
20230614,214200,705302601,708,708,708,708,0
|
|
20230614,214100,705302601,708,708,708,708,0
|
|
20230614,214000,705302601,708,708,708,708,0
|
|
20230614,213900,705302601,708,708,708,708,0
|
|
20230614,213800,705302601,708,708,708,708,0
|
|
20230614,213700,705302601,708,708,708,708,0
|
|
20230614,213600,705302601,708,708,708,708,0
|
|
20230614,213500,705302601,708,708,708,708,0
|
|
20230614,213400,705302601,708,708,708,708,0
|
|
20230614,213300,705302601,708,708,708,708,0
|
|
20230614,213200,705302601,708,708,708,708,0
|
|
20230614,213100,705302601,708,708,708,708,0
|
|
20230614,213000,705302601,708,708,708,708,0
|
|
20230614,212900,705302601,708,708,708,708,0
|
|
20230614,212800,705302601,708,708,708,708,0
|
|
20230614,212700,705302601,708,708,708,708,0
|
|
20230614,212600,705302601,708,708,708,708,0
|
|
20230614,212500,705302601,708,708,708,708,0
|
|
20230614,212400,705302601,708,708,708,708,0
|
|
20230614,212300,705302601,708,708,708,708,0
|
|
20230614,212200,705302601,708,708,708,708,3497
|
|
20230614,212100,705302601,708,708,708,708,0
|
|
20230614,212000,705302601,708,708,708,708,0
|
|
20230614,211900,705302601,708,708,708,708,0
|
|
20230614,211800,705302601,708,708,708,708,0
|
|
20230614,211700,705302601,708,708,708,708,0
|
|
20230614,211600,705302601,708,708,708,708,0
|
|
20230614,211500,705302601,708,708,708,708,0
|
|
20230614,211400,705302601,708,708,708,708,0
|
|
20230614,211300,705302601,708,708,708,708,0
|
|
20230614,211200,705302601,708,708,708,708,0
|
|
20230614,211100,705302601,708,708,708,708,0
|
|
20230614,211000,705302601,708,708,708,708,0
|
|
20230614,210900,705302601,708,708,708,708,0
|
|
20230614,210800,705302601,708,708,708,708,0
|
|
20230614,210700,705302601,708,708,708,708,0
|
|
20230614,210600,705302601,708,708,708,708,0
|
|
20230614,210500,705302601,708,708,708,708,0
|
|
20230614,210400,705302601,708,708,708,708,0
|
|
20230614,210300,705302601,708,708,708,708,0
|
|
20230614,210200,705302601,708,708,708,708,0
|
|
20230614,210100,705302601,708,708,708,708,0
|
|
20230614,210000,705302601,708,708,708,708,0
|
|
20230614,205900,705302601,708,708,708,708,0
|
|
20230614,205800,705302601,708,708,708,708,0
|
|
20230614,205700,705302601,708,708,708,708,0
|
|
20230614,205600,705302601,708,708,708,708,0
|
|
20230614,205500,705302601,708,708,708,708,0
|
|
20230614,205400,705302601,708,708,708,708,0
|
|
20230614,205300,705302601,708,708,708,708,0
|
|
20230614,205200,705302601,708,708,708,708,3497
|
|
20230614,205100,705302601,708,708,708,708,0
|
|
20230614,205000,705302601,708,708,708,708,0
|
|
20230614,204900,705302601,708,708,708,708,0
|
|
20230614,204800,705302601,708,708,708,708,0
|
|
20230614,204700,705302601,708,708,708,708,0
|
|
20230614,204600,705302601,708,708,708,708,0
|
|
20230614,204500,705302601,708,708,708,708,0
|
|
20230614,204400,705302601,708,708,708,708,0
|
|
20230614,204300,705302601,708,708,708,708,0
|
|
20230614,204200,705302601,708,708,708,708,0
|
|
20230614,204100,705302601,708,708,708,708,0
|
|
20230614,204000,705302601,708,708,708,708,0
|
|
20230614,203900,705302601,708,708,708,708,0
|
|
20230614,203800,705302601,708,708,708,708,0
|
|
20230614,203700,705302601,708,708,708,708,0
|
|
20230614,203600,705302601,708,708,708,708,0
|
|
20230614,203500,705302601,708,708,708,708,0
|
|
20230614,203400,705302601,708,708,708,708,0
|
|
20230614,203300,705302601,708,708,708,708,0
|
|
20230614,203200,705302601,708,708,708,708,0
|
|
20230614,203100,705302601,708,708,708,708,0
|
|
20230614,203000,705302601,708,708,708,708,0
|
|
20230614,202900,705302601,708,708,708,708,0
|
|
20230614,202800,705302601,708,708,708,708,0
|
|
20230614,202700,705302601,708,708,708,708,0
|
|
20230614,202600,705302601,708,708,708,708,0
|
|
20230614,202500,705302601,708,708,708,708,0
|
|
20230614,202400,705302601,708,708,708,708,0
|
|
20230614,202300,705302601,708,708,708,708,0
|
|
20230614,202200,705302601,708,708,708,708,3497
|
|
20230614,202100,705302601,708,708,708,708,0
|
|
20230614,202000,705302601,708,708,708,708,0
|
|
20230614,201900,705302601,708,708,708,708,0
|
|
20230614,201800,705302601,708,708,708,708,0
|
|
20230614,201700,705302601,708,708,708,708,0
|
|
20230614,201600,705302601,708,708,708,708,0
|
|
20230614,201500,705302601,708,708,708,708,0
|
|
20230614,201400,705302601,708,708,708,708,0
|
|
20230614,201300,705302601,708,708,708,708,0
|
|
20230614,201200,705302601,708,708,708,708,0
|
|
20230614,201100,705302601,708,708,708,708,0
|
|
20230614,201000,705302601,708,708,708,708,0
|
|
20230614,200900,705302601,708,708,708,708,0
|
|
20230614,200800,705302601,708,708,708,708,0
|
|
20230614,200700,705302601,708,708,708,708,0
|
|
20230614,200600,705302601,708,708,708,708,0
|
|
20230614,200500,705302601,708,708,708,708,0
|
|
20230614,200400,705302601,708,708,708,708,0
|
|
20230614,200300,705302601,708,708,708,708,0
|
|
20230614,200200,705302601,708,708,708,708,0
|
|
20230614,200100,705302601,708,708,708,708,0
|
|
20230614,200000,705302601,708,708,708,708,0
|
|
20230614,195900,705302601,708,708,708,708,0
|
|
20230614,195800,705302601,708,708,708,708,0
|
|
20230614,195700,705302601,708,708,708,708,0
|
|
20230614,195600,705302601,708,708,708,708,0
|
|
20230614,195500,705302601,708,708,708,708,0
|
|
20230614,195400,705302601,708,708,708,708,0
|
|
20230614,195300,705302601,708,708,708,708,0
|
|
20230614,195200,705302601,708,708,708,708,3497
|
|
20230614,195100,705302601,708,708,708,708,0
|
|
20230614,195000,705302601,708,708,708,708,0
|
|
20230614,194900,705302601,708,708,708,708,0
|
|
20230614,194800,705302601,708,708,708,708,0
|
|
20230614,194700,705302601,708,708,708,708,0
|
|
20230614,194600,705302601,708,708,708,708,0
|
|
20230614,194500,705302601,708,708,708,708,0
|
|
20230614,194400,705302601,708,708,708,708,0
|
|
20230614,194300,705302601,708,708,708,708,0
|
|
20230614,194200,705302601,708,708,708,708,0
|
|
20230614,194100,705302601,708,708,708,708,0
|
|
20230614,194000,705302601,708,708,708,708,0
|
|
20230614,193900,705302601,708,708,708,708,0
|
|
20230614,193800,705302601,708,708,708,708,0
|
|
20230614,193700,705302601,708,708,708,708,0
|
|
20230614,193600,705302601,708,708,708,708,0
|
|
20230614,193500,705302601,708,708,708,708,0
|
|
20230614,193400,705302601,708,708,708,708,0
|
|
20230614,193300,705302601,708,708,708,708,0
|
|
20230614,193200,705302601,708,708,708,708,0
|
|
20230614,193100,705302601,708,708,708,708,0
|
|
20230614,193000,705302601,708,708,708,708,0
|
|
20230614,192900,705302601,708,708,708,708,0
|
|
20230614,192800,705302601,708,708,708,708,0
|
|
20230614,192700,705302601,708,708,708,708,0
|
|
20230614,192600,705302601,708,708,708,708,0
|
|
20230614,192500,705302601,708,708,708,708,0
|
|
20230614,192400,705302601,708,708,708,708,0
|
|
20230614,192300,705302601,708,708,708,708,0
|
|
20230614,192200,705302601,708,708,708,708,3497
|
|
20230614,192100,705302601,708,708,708,708,0
|
|
20230614,192000,705302601,708,708,708,708,0
|
|
20230614,191900,705302601,708,708,708,708,0
|
|
20230614,191800,705302601,708,708,708,708,0
|
|
20230614,191700,705302601,708,708,708,708,0
|
|
20230614,191600,705302601,708,708,708,708,0
|
|
20230614,191500,705302601,708,708,708,708,0
|
|
20230614,191400,705302601,708,708,708,708,0
|
|
20230614,191300,705302601,708,708,708,708,0
|
|
20230614,191200,705302601,708,708,708,708,0
|
|
20230614,191100,705302601,708,708,708,708,0
|
|
20230614,191000,705302601,708,708,708,708,0
|
|
20230614,190900,705302601,708,708,708,708,0
|
|
20230614,190800,705302601,708,708,708,708,0
|
|
20230614,190700,705302601,708,708,708,708,0
|
|
20230614,190600,705302601,708,708,708,708,0
|
|
20230614,190500,705302601,708,708,708,708,0
|
|
20230614,190400,705302601,708,708,708,708,0
|
|
20230614,190300,705302601,708,708,708,708,0
|
|
20230614,190200,705302601,708,708,708,708,0
|
|
20230614,190100,705302601,708,708,708,708,0
|
|
20230614,190000,705302601,708,708,708,708,0
|
|
20230614,185900,705302601,708,708,708,708,0
|
|
20230614,185800,705302601,708,708,708,708,0
|
|
20230614,185700,705302601,708,708,708,708,0
|
|
20230614,185600,705302601,708,708,708,708,0
|
|
20230614,185500,705302601,708,708,708,708,0
|
|
20230614,185400,705302601,708,708,708,708,0
|
|
20230614,185300,705302601,708,708,708,708,0
|
|
20230614,185200,705302601,708,708,708,708,3497
|
|
20230614,185100,705302601,708,708,708,708,0
|
|
20230614,185000,705302601,708,708,708,708,0
|
|
20230614,184900,705302601,708,708,708,708,0
|
|
20230614,184800,705302601,708,708,708,708,0
|
|
20230614,184700,705302601,708,708,708,708,0
|
|
20230614,184600,705302601,708,708,708,708,0
|
|
20230614,184500,705302601,708,708,708,708,0
|
|
20230614,184400,705302601,708,708,708,708,0
|
|
20230614,184300,705302601,708,708,708,708,0
|
|
20230614,184200,705302601,708,708,708,708,0
|
|
20230614,184100,705302601,708,708,708,708,0
|
|
20230614,184000,705302601,708,708,708,708,0
|
|
20230614,183900,705302601,708,708,708,708,0
|
|
20230614,183800,705302601,708,708,708,708,0
|
|
20230614,183700,705302601,708,708,708,708,0
|
|
20230614,183600,705302601,708,708,708,708,0
|
|
20230614,183500,705302601,708,708,708,708,0
|
|
20230614,183400,705302601,708,708,708,708,0
|
|
20230614,183300,705302601,708,708,708,708,0
|
|
20230614,183200,705302601,708,708,708,708,0
|
|
20230614,183100,705302601,708,708,708,708,0
|
|
20230614,183000,705302601,708,708,708,708,0
|
|
20230614,182900,705302601,708,708,708,708,0
|
|
20230614,182800,705302601,708,708,708,708,0
|
|
20230614,182700,705302601,708,708,708,708,0
|
|
20230614,182600,705302601,708,708,708,708,0
|
|
20230614,182500,705302601,708,708,708,708,0
|
|
20230614,182400,705302601,708,708,708,708,0
|
|
20230614,182300,705302601,708,708,708,708,0
|
|
20230614,182200,705302601,708,708,708,708,3497
|
|
20230614,182100,705302601,708,708,708,708,0
|
|
20230614,182000,705302601,708,708,708,708,0
|
|
20230614,181900,705302601,708,708,708,708,0
|
|
20230614,181800,705302601,708,708,708,708,0
|
|
20230614,181700,705302601,708,708,708,708,0
|
|
20230614,181600,705302601,708,708,708,708,0
|
|
20230614,181500,705302601,708,708,708,708,0
|
|
20230614,181400,705302601,708,708,708,708,0
|
|
20230614,181300,705302601,708,708,708,708,0
|
|
20230614,181200,705302601,708,708,708,708,0
|
|
20230614,181100,705302601,708,708,708,708,0
|
|
20230614,181000,705302601,708,708,708,708,0
|
|
20230614,180900,705302601,708,708,708,708,0
|
|
20230614,180800,705302601,708,708,708,708,0
|
|
20230614,180700,705302601,708,708,708,708,0
|
|
20230614,180600,705302601,708,708,708,708,0
|
|
20230614,180500,705302601,708,708,708,708,0
|
|
20230614,180400,705302601,708,708,708,708,0
|
|
20230614,180300,705302601,708,708,708,708,0
|
|
20230614,180200,705302601,708,708,708,708,0
|
|
20230614,180100,705302601,708,708,708,708,0
|
|
20230614,180000,705302601,708,708,708,708,0
|
|
20230614,175900,705302601,708,708,708,708,0
|
|
20230614,175800,705302601,708,708,708,708,0
|
|
20230614,175700,705302601,708,708,708,708,0
|
|
20230614,175600,705302601,708,708,708,708,0
|
|
20230614,175500,705302601,708,708,708,708,0
|
|
20230614,175400,705302601,708,708,708,708,0
|
|
20230614,175300,705302601,708,708,708,708,0
|
|
20230614,175200,705302601,708,708,708,708,3497
|
|
20230614,175100,705302601,708,708,708,708,0
|
|
20230614,175000,705302601,708,708,708,708,0
|
|
20230614,174900,705302601,708,708,708,708,0
|
|
20230614,174800,705302601,708,708,708,708,0
|
|
20230614,174700,705302601,708,708,708,708,0
|
|
20230614,174600,705302601,708,708,708,708,0
|
|
20230614,174500,705302601,708,708,708,708,0
|
|
20230614,174400,705302601,708,708,708,708,0
|
|
20230614,174300,705302601,708,708,708,708,0
|
|
20230614,174200,705302601,708,708,708,708,0
|
|
20230614,174100,705302601,708,708,708,708,0
|
|
20230614,174000,705302601,708,708,708,708,0
|
|
20230614,173900,705302601,708,708,708,708,0
|
|
20230614,173800,705302601,708,708,708,708,0
|
|
20230614,173700,705302601,708,708,708,708,0
|
|
20230614,173600,705302601,708,708,708,708,0
|
|
20230614,173500,705302601,708,708,708,708,0
|
|
20230614,173400,705302601,708,708,708,708,0
|
|
20230614,173300,705302601,708,708,708,708,0
|
|
20230614,173200,705302601,708,708,708,708,0
|
|
20230614,173100,705302601,708,708,708,708,0
|
|
20230614,173000,705302601,708,708,708,708,0
|
|
20230614,172900,705302601,708,708,708,708,0
|
|
20230614,172800,705302601,708,708,708,708,0
|
|
20230614,172700,705302601,708,708,708,708,0
|
|
20230614,172600,705302601,708,708,708,708,0
|
|
20230614,172500,705302601,708,708,708,708,0
|
|
20230614,172400,705302601,708,708,708,708,0
|
|
20230614,172300,705302601,708,708,708,708,0
|
|
20230614,172200,705302601,708,708,708,708,3497
|
|
20230614,172100,705302601,708,708,708,708,0
|
|
20230614,172000,705302601,708,708,708,708,0
|
|
20230614,171900,705302601,708,708,708,708,0
|
|
20230614,171800,705302601,708,708,708,708,0
|
|
20230614,171700,705302601,708,708,708,708,0
|
|
20230614,171600,705302601,708,708,708,708,0
|
|
20230614,171500,705302601,708,708,708,708,0
|
|
20230614,171400,705302601,708,708,708,708,0
|
|
20230614,171300,705302601,708,708,708,708,0
|
|
20230614,171200,705302601,708,708,708,708,0
|
|
20230614,171100,705302601,708,708,708,708,0
|
|
20230614,171000,705302601,708,708,708,708,0
|
|
20230614,170900,705302601,708,708,708,708,0
|
|
20230614,170800,705302601,708,708,708,708,0
|
|
20230614,170700,705302601,708,708,708,708,0
|
|
20230614,170600,705302601,708,708,708,708,0
|
|
20230614,170500,705302601,708,708,708,708,0
|
|
20230614,170400,705302601,708,708,708,708,0
|
|
20230614,170300,705302601,708,708,708,708,0
|
|
20230614,170200,705302601,708,708,708,708,0
|
|
20230614,170100,705302601,708,708,708,708,0
|
|
20230614,170000,705302601,708,708,708,708,0
|
|
20230614,165900,705302601,708,708,708,708,0
|
|
20230614,165800,705302601,708,708,708,708,0
|
|
20230614,165700,705302601,708,708,708,708,0
|
|
20230614,165600,705302601,708,708,708,708,0
|
|
20230614,165500,705302601,708,708,708,708,0
|
|
20230614,165400,705302601,708,708,708,708,0
|
|
20230614,165300,705302601,708,708,708,708,0
|
|
20230614,165200,705302601,708,708,708,708,3497
|
|
20230614,165100,705302601,708,708,708,708,0
|
|
20230614,165000,705302601,708,708,708,708,0
|
|
20230614,164900,705302601,708,708,708,708,0
|
|
20230614,164800,705302601,708,708,708,708,0
|
|
20230614,164700,705302601,708,708,708,708,0
|
|
20230614,164600,705302601,708,708,708,708,0
|
|
20230614,164500,705302601,708,708,708,708,0
|
|
20230614,164400,705302601,708,708,708,708,0
|
|
20230614,164300,705302601,708,708,708,708,0
|
|
20230614,164200,705302601,708,708,708,708,0
|
|
20230614,164100,705302601,708,708,708,708,0
|
|
20230614,164000,705302601,708,708,708,708,0
|
|
20230614,163900,705302601,708,708,708,708,0
|
|
20230614,163800,705302601,708,708,708,708,0
|
|
20230614,163700,705302601,708,708,708,708,0
|
|
20230614,163600,705302601,708,708,708,708,0
|
|
20230614,163500,705302601,708,708,708,708,0
|
|
20230614,163400,705302601,708,708,708,708,0
|
|
20230614,163300,705302601,708,708,708,708,0
|
|
20230614,163200,705302601,708,708,708,708,0
|
|
20230614,163100,705302601,708,708,708,708,0
|
|
20230614,163000,705302601,708,708,708,708,0
|
|
20230614,162900,705302601,708,708,708,708,0
|
|
20230614,162800,705302601,708,708,708,708,0
|
|
20230614,162700,705302601,708,708,708,708,0
|
|
20230614,162600,705302601,708,708,708,708,0
|
|
20230614,162500,705302601,708,708,708,708,0
|
|
20230614,162400,705302601,708,708,708,708,0
|
|
20230614,162300,705302601,708,708,708,708,0
|
|
20230614,162200,705302601,708,708,708,708,3497
|
|
20230614,162100,705302601,708,708,708,708,0
|
|
20230614,162000,705302601,708,708,708,708,0
|
|
20230614,161900,705302601,708,708,708,708,0
|
|
20230614,161800,705302601,708,708,708,708,0
|
|
20230614,161700,705302601,708,708,708,708,0
|
|
20230614,161600,705302601,708,708,708,708,0
|
|
20230614,161500,705302601,708,708,708,708,0
|
|
20230614,161400,705302601,708,708,708,708,0
|
|
20230614,161300,705302601,708,708,708,708,0
|
|
20230614,161200,705302601,708,708,708,708,0
|
|
20230614,161100,705302601,708,708,708,708,0
|
|
20230614,161000,705302601,708,708,708,708,0
|
|
20230614,160900,705302601,708,708,708,708,0
|
|
20230614,160800,705302601,708,708,708,708,0
|
|
20230614,160700,705302601,708,708,708,708,0
|
|
20230614,160600,705302601,708,708,708,708,0
|
|
20230614,160500,705302601,708,708,708,708,0
|
|
20230614,160400,705302601,708,708,708,708,0
|
|
20230614,160300,705302601,708,708,708,708,0
|
|
20230614,160200,705302601,708,708,708,708,0
|
|
20230614,160100,705302601,708,708,708,708,0
|
|
20230614,160000,705302601,708,708,708,708,0
|
|
20230614,155900,705302601,708,708,708,708,0
|
|
20230614,155800,705302601,708,708,708,708,0
|
|
20230614,155700,705302601,708,708,708,708,0
|
|
20230614,155600,705302601,708,708,708,708,0
|
|
20230614,155500,705302601,708,708,708,708,0
|
|
20230614,155400,705302601,708,708,708,708,0
|
|
20230614,155300,705302601,708,708,708,708,0
|
|
20230614,155200,705302601,708,708,708,708,3497
|
|
20230614,155100,705302601,708,708,708,708,0
|
|
20230614,155000,705302601,708,708,708,708,0
|
|
20230614,154900,705302601,708,708,708,708,0
|
|
20230614,154800,705302601,708,708,708,708,0
|
|
20230614,154700,705302601,708,708,708,708,0
|
|
20230614,154600,705302601,708,708,708,708,0
|
|
20230614,154500,705302601,708,708,708,708,0
|
|
20230614,154400,705302601,708,708,708,708,0
|
|
20230614,154300,705302601,708,708,708,708,0
|
|
20230614,154200,705302601,708,708,708,708,0
|
|
20230614,154100,705302601,708,708,708,708,0
|
|
20230614,154000,705302601,708,708,708,708,0
|
|
20230614,153900,705302601,708,708,708,708,0
|
|
20230614,153800,705302601,708,708,708,708,0
|
|
20230614,153700,705302601,708,708,708,708,0
|
|
20230614,153600,705302601,708,708,708,708,0
|
|
20230614,153500,705302601,708,708,708,708,0
|
|
20230614,153400,705302601,708,708,708,708,0
|
|
20230614,153300,705302601,708,708,708,708,0
|
|
20230614,153200,705302601,708,708,708,708,0
|
|
20230614,153100,705302601,708,708,708,708,0
|
|
20230614,153000,705302601,708,708,708,708,3497
|
|
20230614,152900,702826725,706,706,706,706,0
|
|
20230614,152800,702826725,706,706,706,706,0
|
|
20230614,152700,702826725,706,706,706,706,0
|
|
20230614,152600,702826725,706,706,706,706,0
|
|
20230614,152500,702826725,706,706,706,706,0
|
|
20230614,152400,702826725,706,706,706,706,0
|
|
20230614,152300,702826725,706,706,706,706,0
|
|
20230614,152200,702826725,706,706,706,706,0
|
|
20230614,152100,702826725,706,706,706,706,0
|
|
20230614,152000,702826725,706,706,706,706,0
|
|
20230614,151900,702826725,706,705,706,705,4040
|
|
20230614,151800,699978349,706,706,706,706,28
|
|
20230614,151700,699958581,707,707,707,707,394
|
|
20230614,151600,699680023,707,707,707,707,1
|
|
20230614,151500,699679316,707,706,707,706,367
|
|
20230614,151400,699419848,706,707,707,706,2014
|
|
20230614,151300,697997949,707,707,707,707,1
|
|
20230614,151200,697997242,706,706,706,706,100
|
|
20230614,151100,697926642,706,707,707,706,1487
|
|
20230614,151000,696876807,706,706,706,706,3000
|
|
20230614,150900,694758807,707,707,707,707,4
|
|
20230614,150800,694755979,706,706,706,706,1
|
|
20230614,150700,694755273,707,707,707,707,58
|
|
20230614,150600,694714267,707,707,707,707,21
|
|
20230614,150500,694699420,707,707,707,707,25
|
|
20230614,150400,694681745,707,707,707,707,1
|
|
20230614,150300,694681038,706,706,706,706,708
|
|
20230614,150200,694181190,707,707,707,707,7
|
|
20230614,150100,694176241,707,706,707,706,1001
|
|
20230614,150000,693469534,707,707,707,707,14
|
|
20230614,145900,693459636,707,707,707,707,895
|
|
20230614,145800,692826871,707,707,707,707,132
|
|
20230614,145700,692733547,708,708,708,708,0
|
|
20230614,145600,692733547,708,708,708,708,0
|
|
20230614,145500,692733547,708,708,708,708,20
|
|
20230614,145400,692719387,706,706,706,706,0
|
|
20230614,145300,692719387,706,706,706,706,0
|
|
20230614,145200,692719387,706,706,706,706,0
|
|
20230614,145100,692719387,706,707,707,706,7
|
|
20230614,145000,692714443,705,705,705,705,0
|
|
20230614,144900,692714443,705,705,705,705,0
|
|
20230614,144800,692714443,705,707,707,705,14832
|
|
20230614,144700,682249905,708,708,708,708,0
|
|
20230614,144600,682249905,708,708,708,708,0
|
|
20230614,144500,682249905,708,708,708,708,0
|
|
20230614,144400,682249905,708,708,708,708,0
|
|
20230614,144300,682249905,708,708,708,708,1280
|
|
20230614,144200,681343665,707,707,707,707,345
|
|
20230614,144100,681099750,706,707,707,706,35
|
|
20230614,144000,681075006,706,708,708,706,144
|
|
20230614,143900,680973226,708,708,708,708,2000
|
|
20230614,143800,679557226,708,708,708,708,0
|
|
20230614,143700,679557226,708,708,708,708,0
|
|
20230614,143600,679557226,708,708,708,708,1
|
|
20230614,143500,679556518,706,708,708,706,5
|
|
20230614,143400,679552986,706,706,706,706,0
|
|
20230614,143300,679552986,706,708,708,706,529
|
|
20230614,143200,679179462,708,708,708,708,1
|
|
20230614,143100,679178754,708,708,708,708,2
|
|
20230614,143000,679177338,709,707,709,707,10000
|
|
20230614,142900,672098636,707,707,707,707,0
|
|
20230614,142800,672098636,707,707,707,707,21
|
|
20230614,142700,672083789,708,707,708,707,3954
|
|
20230614,142600,669288310,707,707,707,707,1792
|
|
20230614,142500,668021366,707,707,707,707,4
|
|
20230614,142400,668018538,707,707,707,707,100
|
|
20230614,142300,667947838,707,706,707,706,50
|
|
20230614,142200,667912537,707,707,707,707,1
|
|
20230614,142100,667911830,706,706,706,706,300
|
|
20230614,142000,667700030,707,706,707,706,941
|
|
20230614,141900,667035683,706,706,706,705,207
|
|
20230614,141800,666889604,706,706,706,705,562
|
|
20230614,141700,666493132,705,706,706,705,1105
|
|
20230614,141600,665714095,706,706,706,706,58
|
|
20230614,141500,665673147,706,706,706,706,18
|
|
20230614,141400,665660439,706,706,706,706,0
|
|
20230614,141300,665660439,706,706,706,706,2
|
|
20230614,141200,665659027,705,705,705,705,560
|
|
20230614,141100,665264227,706,705,706,705,2052
|
|
20230614,141000,663817565,705,705,705,705,3000
|
|
20230614,140900,661702565,706,705,706,705,9443
|
|
20230614,140800,655045232,706,706,706,706,1
|
|
20230614,140700,655044526,705,705,705,705,8862
|
|
20230614,140600,648796816,706,706,706,706,62
|
|
20230614,140500,648753044,706,705,706,705,2001
|
|
20230614,140400,647342338,706,705,706,705,5189
|
|
20230614,140300,643679092,706,706,706,706,2
|
|
20230614,140200,643677680,706,705,706,703,9280
|
|
20230614,140100,637135811,703,703,705,703,102801
|
|
20230614,140000,564666708,704,705,705,704,93089
|
|
20230614,135900,499039065,705,704,705,703,7218
|
|
20230614,135800,493950783,704,706,706,704,95072
|
|
20230614,135700,426925024,705,706,706,705,4985
|
|
20230614,135600,423410259,706,705,706,705,418
|
|
20230614,135500,423115547,703,705,705,703,520
|
|
20230614,135400,422749787,705,705,705,705,0
|
|
20230614,135300,422749787,705,705,705,705,3
|
|
20230614,135200,422747672,705,705,705,705,1
|
|
20230614,135100,422746967,706,703,706,703,7513
|
|
20230614,135000,417465324,706,706,706,704,3485
|
|
20230614,134900,415011880,704,706,706,704,2094
|
|
20230614,134800,413537700,705,705,705,705,0
|
|
20230614,134700,413537700,705,705,705,705,1
|
|
20230614,134600,413536995,705,705,705,705,0
|
|
20230614,134500,413536995,705,705,705,705,37
|
|
20230614,134400,413510910,704,704,704,704,996
|
|
20230614,134300,412809726,706,706,706,706,0
|
|
20230614,134200,412809726,706,705,706,705,44
|
|
20230614,134100,412778705,705,705,705,705,37
|
|
20230614,134000,412752620,705,705,706,705,1021
|
|
20230614,133900,412032814,706,706,706,705,313
|
|
20230614,133800,411811845,706,706,706,706,50
|
|
20230614,133700,411776545,706,704,706,704,1640
|
|
20230614,133600,410620705,706,705,706,705,101
|
|
20230614,133500,410549499,706,706,706,706,0
|
|
20230614,133400,410549499,706,706,706,706,0
|
|
20230614,133300,410549499,706,706,706,706,0
|
|
20230614,133200,410549499,706,706,706,706,0
|
|
20230614,133100,410549499,706,703,706,703,2038
|
|
20230614,133000,409116782,704,704,704,704,0
|
|
20230614,132900,409116782,704,704,704,704,1089
|
|
20230614,132800,408350126,703,703,703,703,1000
|
|
20230614,132700,407647126,706,703,706,703,8633
|
|
20230614,132600,401578121,703,704,704,703,1000
|
|
20230614,132500,400874479,706,706,706,706,712
|
|
20230614,132400,400371807,706,705,706,705,578
|
|
20230614,132300,399964316,705,703,705,703,251
|
|
20230614,132200,399787661,705,705,705,704,2735
|
|
20230614,132100,397861484,705,705,705,705,7
|
|
20230614,132000,397856549,705,704,705,704,158
|
|
20230614,131900,397745294,704,706,706,704,1030
|
|
20230614,131800,397020114,706,706,706,706,0
|
|
20230614,131700,397020114,706,706,706,703,149
|
|
20230614,131600,396915220,706,706,706,706,19
|
|
20230614,131500,396901806,706,706,706,706,0
|
|
20230614,131400,396901806,706,706,706,706,0
|
|
20230614,131300,396901806,706,705,706,705,11
|
|
20230614,131200,396894050,706,706,706,706,2
|
|
20230614,131100,396892638,706,706,706,706,20
|
|
20230614,131000,396878518,706,706,706,706,0
|
|
20230614,130900,396878518,706,706,706,706,0
|
|
20230614,130800,396878518,706,706,706,703,1625
|
|
20230614,130700,395736017,706,706,706,706,23
|
|
20230614,130600,395719779,705,705,705,704,5065
|
|
20230614,130500,392148999,705,705,705,703,1058
|
|
20230614,130400,391404637,705,705,705,705,54
|
|
20230614,130300,391366567,705,705,705,705,57
|
|
20230614,130200,391326382,705,705,705,705,230
|
|
20230614,130100,391164232,705,703,705,700,58539
|
|
20230614,130000,350134080,705,705,705,704,35
|
|
20230614,125900,350109436,704,704,704,704,7
|
|
20230614,125800,350104508,705,705,705,704,30
|
|
20230614,125700,350083376,703,706,706,703,2688
|
|
20230614,125600,348193534,706,706,706,706,0
|
|
20230614,125500,348193534,706,706,706,706,3
|
|
20230614,125400,348191416,704,706,706,704,7911
|
|
20230614,125300,342621892,706,706,706,706,0
|
|
20230614,125200,342621892,706,706,706,701,53972
|
|
20230614,125100,304721894,706,704,706,704,57
|
|
20230614,125000,304681764,706,705,706,704,10311
|
|
20230614,124900,297412808,705,704,705,704,3
|
|
20230614,124800,297410695,704,704,705,704,4362
|
|
20230614,124700,294339846,705,705,705,705,10
|
|
20230614,124600,294332796,705,706,706,705,117
|
|
20230614,124500,294250300,705,705,705,705,3
|
|
20230614,124400,294248185,705,705,705,705,300
|
|
20230614,124300,294036685,706,706,706,706,32
|
|
20230614,124200,294014093,704,705,706,704,1043
|
|
20230614,124100,293279817,705,705,706,705,124
|
|
20230614,124000,293192396,705,704,705,704,990
|
|
20230614,123900,292494935,704,706,706,703,51058
|
|
20230614,123800,256554339,706,706,706,706,11351
|
|
20230614,123700,248540533,707,707,707,707,0
|
|
20230614,123600,248540533,707,706,707,706,60
|
|
20230614,123500,248498122,707,706,707,706,221
|
|
20230614,123400,248342094,706,706,706,706,2216
|
|
20230614,123300,246777598,706,707,708,706,3773
|
|
20230614,123200,244107179,706,706,706,706,1
|
|
20230614,123100,244106473,706,706,706,706,23
|
|
20230614,123000,244090235,706,707,707,706,26
|
|
20230614,122900,244071876,707,707,707,707,628
|
|
20230614,122800,243627880,707,707,707,707,0
|
|
20230614,122700,243627880,707,707,707,707,0
|
|
20230614,122600,243627880,707,707,707,707,30
|
|
20230614,122500,243606670,707,707,707,707,1024
|
|
20230614,122400,242882702,707,707,707,707,1800
|
|
20230614,122300,241610102,706,706,706,706,150
|
|
20230614,122200,241504202,707,707,707,707,26
|
|
20230614,122100,241485820,707,707,707,707,0
|
|
20230614,122000,241485820,707,707,707,707,0
|
|
20230614,121900,241485820,707,708,708,707,82
|
|
20230614,121800,241427767,708,708,708,708,0
|
|
20230614,121700,241427767,708,708,708,708,1
|
|
20230614,121600,241427059,707,707,707,707,0
|
|
20230614,121500,241427059,707,708,708,707,101
|
|
20230614,121400,241355651,706,708,708,706,101
|
|
20230614,121300,241284343,707,707,707,707,50
|
|
20230614,121200,241248993,707,706,707,706,41
|
|
20230614,121100,241220046,706,706,706,706,116
|
|
20230614,121000,241138150,707,707,707,707,0
|
|
20230614,120900,241138150,707,707,707,707,3
|
|
20230614,120800,241136029,707,707,707,707,7
|
|
20230614,120700,241131080,708,708,708,708,1
|
|
20230614,120600,241130372,708,708,708,708,0
|
|
20230614,120500,241130372,708,708,708,708,0
|
|
20230614,120400,241130372,708,708,708,708,0
|
|
20230614,120300,241130372,708,708,708,708,0
|
|
20230614,120200,241130372,708,708,708,708,0
|
|
20230614,120100,241130372,708,708,708,708,108
|
|
20230614,120000,241053908,707,707,707,707,41
|
|
20230614,115900,241024921,707,707,707,707,0
|
|
20230614,115800,241024921,707,708,708,707,3
|
|
20230614,115700,241022799,708,708,708,708,0
|
|
20230614,115600,241022799,708,708,708,706,494
|
|
20230614,115500,240673315,708,708,708,708,1
|
|
20230614,115400,240672607,705,706,706,705,500
|
|
20230614,115300,240320105,708,708,708,708,2
|
|
20230614,115200,240318689,706,707,707,706,5603
|
|
20230614,115100,236362948,708,708,708,708,0
|
|
20230614,115000,236362948,708,708,708,708,0
|
|
20230614,114900,236362948,708,708,708,708,3
|
|
20230614,114800,236360824,708,708,709,706,3156
|
|
20230614,114700,234132259,709,709,709,708,1012
|
|
20230614,114600,233414752,709,709,709,709,1
|
|
20230614,114500,233414043,706,706,706,706,4
|
|
20230614,114400,233411219,709,709,709,709,0
|
|
20230614,114300,233411219,709,708,709,708,600
|
|
20230614,114200,232986020,709,708,709,708,5007
|
|
20230614,114100,229436113,708,708,708,708,0
|
|
20230614,114000,229436113,708,707,708,707,478
|
|
20230614,113900,229097994,706,706,706,706,1065
|
|
20230614,113800,228346104,706,706,706,706,0
|
|
20230614,113700,228346104,706,706,706,706,0
|
|
20230614,113600,228346104,706,706,706,706,0
|
|
20230614,113500,228346104,706,706,706,706,0
|
|
20230614,113400,228346104,706,706,706,706,101
|
|
20230614,113300,228274798,707,707,707,706,101
|
|
20230614,113200,228203461,706,707,707,706,2
|
|
20230614,113100,228202048,706,707,707,706,2837
|
|
20230614,113000,226199122,706,707,707,706,503
|
|
20230614,112900,225844001,709,708,709,708,5000
|
|
20230614,112800,222299293,706,706,706,706,2500
|
|
20230614,112700,220534293,708,708,708,708,0
|
|
20230614,112600,220534293,708,708,708,708,11
|
|
20230614,112500,220526505,707,708,708,707,110
|
|
20230614,112400,220448725,707,708,708,707,108
|
|
20230614,112300,220372366,707,708,708,706,1810
|
|
20230614,112200,219094296,709,707,709,706,1150
|
|
20230614,112100,218281275,708,708,708,708,200
|
|
20230614,112000,218139675,708,706,708,706,1744
|
|
20230614,111900,216907011,709,709,709,709,1
|
|
20230614,111800,216906302,706,706,706,706,460
|
|
20230614,111700,216581542,706,706,706,705,8221
|
|
20230614,111600,210782236,705,705,705,705,1624
|
|
20230614,111500,209637316,706,706,706,706,1039
|
|
20230614,111400,208903782,706,706,706,706,2366
|
|
20230614,111300,207233386,706,706,706,706,491
|
|
20230614,111200,206886740,706,706,706,706,1033
|
|
20230614,111100,206157442,709,707,709,707,25
|
|
20230614,111000,206139763,708,708,708,708,26
|
|
20230614,110900,206121355,708,708,708,708,7
|
|
20230614,110800,206116399,708,707,708,707,206
|
|
20230614,110700,205970555,707,707,707,707,0
|
|
20230614,110600,205970555,707,707,708,707,280
|
|
20230614,110500,205772334,707,707,707,707,101
|
|
20230614,110400,205700927,709,707,709,707,739
|
|
20230614,110300,205177544,707,707,708,707,37
|
|
20230614,110200,205151384,708,704,708,704,5001
|
|
20230614,110100,201630676,704,707,707,704,30000
|
|
20230614,110000,180481655,706,708,708,706,14452
|
|
20230614,105900,170271725,708,708,708,708,57
|
|
20230614,105800,170231369,709,708,709,708,39
|
|
20230614,105700,170203737,709,708,709,708,181
|
|
20230614,105600,170075488,708,708,708,707,354
|
|
20230614,105500,169824859,708,708,708,708,6
|
|
20230614,105400,169820611,708,708,708,708,140
|
|
20230614,105300,169721491,708,708,708,708,6
|
|
20230614,105200,169717243,707,708,708,707,21
|
|
20230614,105100,169702378,708,709,709,708,51
|
|
20230614,105000,169666269,708,708,708,708,26
|
|
20230614,104900,169647861,708,708,708,708,24
|
|
20230614,104800,169630869,708,708,708,708,52
|
|
20230614,104700,169594053,708,709,709,708,562
|
|
20230614,104600,169196156,708,708,708,708,20
|
|
20230614,104500,169181996,709,708,709,708,27
|
|
20230614,104400,169162879,708,708,708,708,446
|
|
20230614,104300,168847111,708,708,708,708,276
|
|
20230614,104200,168651703,709,709,709,709,0
|
|
20230614,104100,168651703,709,708,709,708,26
|
|
20230614,104000,168633294,710,710,710,710,10
|
|
20230614,103900,168626194,707,707,707,707,43
|
|
20230614,103800,168595793,710,710,710,710,644
|
|
20230614,103700,168138553,710,710,710,710,50
|
|
20230614,103600,168103053,710,710,710,710,1
|
|
20230614,103500,168102343,706,706,706,706,0
|
|
20230614,103400,168102343,706,706,706,706,0
|
|
20230614,103300,168102343,706,708,708,706,8000
|
|
20230614,103200,162448990,708,708,708,708,11
|
|
20230614,103100,162441202,709,710,710,709,300
|
|
20230614,103000,162228302,710,710,710,710,7
|
|
20230614,102900,162223332,710,708,710,708,21
|
|
20230614,102800,162208462,710,708,710,708,23
|
|
20230614,102700,162192176,710,710,710,710,0
|
|
20230614,102600,162192176,710,707,710,707,705
|
|
20230614,102500,161693738,710,710,710,710,0
|
|
20230614,102400,161693738,710,710,710,710,0
|
|
20230614,102300,161693738,710,710,710,710,0
|
|
20230614,102200,161693738,710,708,710,708,101
|
|
20230614,102100,161622228,708,708,710,708,87
|
|
20230614,102000,161560630,709,709,709,709,50
|
|
20230614,101900,161525180,710,710,710,710,1
|
|
20230614,101800,161524470,708,710,710,707,24
|
|
20230614,101700,161507471,709,708,709,708,45
|
|
20230614,101600,161475581,710,708,710,708,70
|
|
20230614,101500,161426019,708,708,710,707,353
|
|
20230614,101400,161176404,710,710,710,707,19523
|
|
20230614,101300,147335095,709,709,709,709,100
|
|
20230614,101200,147264195,710,710,710,710,0
|
|
20230614,101100,147264195,710,710,710,710,0
|
|
20230614,101000,147264195,710,710,710,710,1
|
|
20230614,100900,147263485,708,708,708,708,585
|
|
20230614,100800,146849305,708,708,708,708,1
|
|
20230614,100700,146848597,707,710,710,707,54
|
|
20230614,100600,146810388,709,708,710,708,7285
|
|
20230614,100500,141650128,710,710,710,710,0
|
|
20230614,100400,141650128,710,708,710,708,19
|
|
20230614,100300,141636674,710,710,710,710,26
|
|
20230614,100200,141618214,710,710,710,710,0
|
|
20230614,100100,141618214,710,710,710,710,4
|
|
20230614,100000,141615374,710,708,710,708,41
|
|
20230614,095900,141586300,710,710,710,706,704
|
|
20230614,095800,141089268,710,710,710,710,10
|
|
20230614,095700,141082168,710,710,710,710,0
|
|
20230614,095600,141082168,710,710,710,710,0
|
|
20230614,095500,141082168,710,710,710,710,0
|
|
20230614,095400,141082168,710,706,710,706,4844
|
|
20230614,095300,137662300,710,710,710,710,10
|
|
20230614,095200,137655200,710,710,710,710,16
|
|
20230614,095100,137643840,710,707,710,707,100
|
|
20230614,095000,137573137,710,710,710,706,93
|
|
20230614,094900,137507467,710,708,710,705,73452
|
|
20230614,094800,85611011,708,710,711,708,1408
|
|
20230614,094700,84609931,710,710,710,709,1718
|
|
20230614,094600,83390169,711,708,711,708,57
|
|
20230614,094500,83349810,711,711,711,708,48
|
|
20230614,094400,83315772,708,709,710,708,476
|
|
20230614,094300,82978114,709,708,709,708,6029
|
|
20230614,094200,78709581,710,710,710,710,5
|
|
20230614,094100,78706031,709,710,710,709,242
|
|
20230614,094000,78534452,711,710,711,710,184
|
|
20230614,093900,78403648,711,710,711,708,3990
|
|
20230614,093800,75573068,710,710,710,710,15
|
|
20230614,093700,75562418,711,711,711,711,12
|
|
20230614,093600,75553886,708,708,712,708,1214
|
|
20230614,093500,74692109,711,709,711,708,1230
|
|
20230614,093400,73820891,709,708,711,707,10188
|
|
20230614,093300,66614050,712,710,712,710,43
|
|
20230614,093200,66583493,711,712,712,710,16
|
|
20230614,093100,66572122,712,709,712,709,284
|
|
20230614,093000,66370735,712,711,712,711,3
|
|
20230614,092900,66368601,709,711,711,709,65
|
|
20230614,092800,66322389,712,712,712,711,274
|
|
20230614,092700,66127490,713,713,713,713,0
|
|
20230614,092600,66127490,713,711,713,710,2730
|
|
20230614,092500,64183439,707,711,712,707,4869
|
|
20230614,092400,60740049,712,710,712,710,303
|
|
20230614,092300,60524619,710,710,710,710,10
|
|
20230614,092200,60517519,710,710,710,710,1
|
|
20230614,092100,60516809,710,708,710,707,5784
|
|
20230614,092000,56422235,707,708,708,707,6247
|
|
20230614,091900,52005595,708,708,708,708,3625
|
|
20230614,091800,49439095,707,708,709,707,5209
|
|
20230614,091700,45753969,710,710,710,710,2
|
|
20230614,091600,45752549,707,707,707,707,40
|
|
20230614,091500,45724269,707,710,710,707,801
|
|
20230614,091400,45157449,710,710,710,710,107
|
|
20230614,091300,45081479,710,709,710,705,5575
|
|
20230614,091200,41143796,709,711,711,709,2500
|
|
20230614,091100,39371118,711,712,712,706,19067
|
|
20230614,091000,25888745,712,712,712,710,4010
|
|
20230614,090900,23033645,710,710,710,710,28
|
|
20230614,090800,23013765,709,711,711,709,1106
|
|
20230614,090700,22229511,712,711,712,711,20
|
|
20230614,090600,22215272,713,713,713,713,30
|
|
20230614,090500,22193882,713,713,713,713,0
|
|
20230614,090400,22193882,713,713,713,713,2
|
|
20230614,090300,22192456,714,710,714,708,648
|
|
20230614,090200,21732921,707,713,713,707,5000
|
|
20230614,090100,18186118,713,713,713,713,1670
|
|
20230614,090000,16995408,714,716,716,714,20034
|