739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,211600,243641385,716,716,716,716,4840
|
|
20230607,211500,243641385,716,716,716,716,0
|
|
20230607,211400,243641385,716,716,716,716,0
|
|
20230607,211300,243641385,716,716,716,716,0
|
|
20230607,211200,243641385,716,716,716,716,0
|
|
20230607,211100,243641385,716,716,716,716,0
|
|
20230607,211000,243641385,716,716,716,716,0
|
|
20230607,210900,243641385,716,716,716,716,0
|
|
20230607,210800,243641385,716,716,716,716,0
|
|
20230607,210700,243641385,716,716,716,716,0
|
|
20230607,210600,243641385,716,716,716,716,0
|
|
20230607,210500,243641385,716,716,716,716,0
|
|
20230607,210400,243641385,716,716,716,716,0
|
|
20230607,210300,243641385,716,716,716,716,0
|
|
20230607,210200,243641385,716,716,716,716,0
|
|
20230607,210100,243641385,716,716,716,716,0
|
|
20230607,210000,243641385,716,716,716,716,0
|
|
20230607,205900,243641385,716,716,716,716,0
|
|
20230607,205800,243641385,716,716,716,716,0
|
|
20230607,205700,243641385,716,716,716,716,0
|
|
20230607,205600,243641385,716,716,716,716,0
|
|
20230607,205500,243641385,716,716,716,716,0
|
|
20230607,205400,243641385,716,716,716,716,0
|
|
20230607,205300,243641385,716,716,716,716,0
|
|
20230607,205200,243641385,716,716,716,716,0
|
|
20230607,205100,243641385,716,716,716,716,0
|
|
20230607,205000,243641385,716,716,716,716,0
|
|
20230607,204900,243641385,716,716,716,716,0
|
|
20230607,204800,243641385,716,716,716,716,0
|
|
20230607,204700,243641385,716,716,716,716,0
|
|
20230607,204600,243641385,716,716,716,716,4840
|
|
20230607,204500,243641385,716,716,716,716,0
|
|
20230607,204400,243641385,716,716,716,716,0
|
|
20230607,204300,243641385,716,716,716,716,0
|
|
20230607,204200,243641385,716,716,716,716,0
|
|
20230607,204100,243641385,716,716,716,716,0
|
|
20230607,204000,243641385,716,716,716,716,0
|
|
20230607,203900,243641385,716,716,716,716,0
|
|
20230607,203800,243641385,716,716,716,716,0
|
|
20230607,203700,243641385,716,716,716,716,0
|
|
20230607,203600,243641385,716,716,716,716,0
|
|
20230607,203500,243641385,716,716,716,716,0
|
|
20230607,203400,243641385,716,716,716,716,0
|
|
20230607,203300,243641385,716,716,716,716,0
|
|
20230607,203200,243641385,716,716,716,716,0
|
|
20230607,203100,243641385,716,716,716,716,0
|
|
20230607,203000,243641385,716,716,716,716,0
|
|
20230607,202900,243641385,716,716,716,716,0
|
|
20230607,202800,243641385,716,716,716,716,0
|
|
20230607,202700,243641385,716,716,716,716,0
|
|
20230607,202600,243641385,716,716,716,716,0
|
|
20230607,202500,243641385,716,716,716,716,0
|
|
20230607,202400,243641385,716,716,716,716,0
|
|
20230607,202300,243641385,716,716,716,716,0
|
|
20230607,202200,243641385,716,716,716,716,0
|
|
20230607,202100,243641385,716,716,716,716,0
|
|
20230607,202000,243641385,716,716,716,716,0
|
|
20230607,201900,243641385,716,716,716,716,0
|
|
20230607,201800,243641385,716,716,716,716,0
|
|
20230607,201700,243641385,716,716,716,716,0
|
|
20230607,201600,243641385,716,716,716,716,4840
|
|
20230607,201500,243641385,716,716,716,716,0
|
|
20230607,201400,243641385,716,716,716,716,0
|
|
20230607,201300,243641385,716,716,716,716,0
|
|
20230607,201200,243641385,716,716,716,716,0
|
|
20230607,201100,243641385,716,716,716,716,0
|
|
20230607,201000,243641385,716,716,716,716,0
|
|
20230607,200900,243641385,716,716,716,716,0
|
|
20230607,200800,243641385,716,716,716,716,0
|
|
20230607,200700,243641385,716,716,716,716,0
|
|
20230607,200600,243641385,716,716,716,716,0
|
|
20230607,200500,243641385,716,716,716,716,0
|
|
20230607,200400,243641385,716,716,716,716,0
|
|
20230607,200300,243641385,716,716,716,716,0
|
|
20230607,200200,243641385,716,716,716,716,0
|
|
20230607,200100,243641385,716,716,716,716,0
|
|
20230607,200000,243641385,716,716,716,716,0
|
|
20230607,195900,243641385,716,716,716,716,0
|
|
20230607,195800,243641385,716,716,716,716,0
|
|
20230607,195700,243641385,716,716,716,716,0
|
|
20230607,195600,243641385,716,716,716,716,0
|
|
20230607,195500,243641385,716,716,716,716,0
|
|
20230607,195400,243641385,716,716,716,716,0
|
|
20230607,195300,243641385,716,716,716,716,0
|
|
20230607,195200,243641385,716,716,716,716,0
|
|
20230607,195100,243641385,716,716,716,716,0
|
|
20230607,195000,243641385,716,716,716,716,0
|
|
20230607,194900,243641385,716,716,716,716,0
|
|
20230607,194800,243641385,716,716,716,716,0
|
|
20230607,194700,243641385,716,716,716,716,0
|
|
20230607,194600,243641385,716,716,716,716,4840
|
|
20230607,194500,243641385,716,716,716,716,0
|
|
20230607,194400,243641385,716,716,716,716,0
|
|
20230607,194300,243641385,716,716,716,716,0
|
|
20230607,194200,243641385,716,716,716,716,0
|
|
20230607,194100,243641385,716,716,716,716,0
|
|
20230607,194000,243641385,716,716,716,716,0
|
|
20230607,193900,243641385,716,716,716,716,0
|
|
20230607,193800,243641385,716,716,716,716,0
|
|
20230607,193700,243641385,716,716,716,716,0
|
|
20230607,193600,243641385,716,716,716,716,0
|
|
20230607,193500,243641385,716,716,716,716,0
|
|
20230607,193400,243641385,716,716,716,716,0
|
|
20230607,193300,243641385,716,716,716,716,0
|
|
20230607,193200,243641385,716,716,716,716,0
|
|
20230607,193100,243641385,716,716,716,716,0
|
|
20230607,193000,243641385,716,716,716,716,0
|
|
20230607,192900,243641385,716,716,716,716,0
|
|
20230607,192800,243641385,716,716,716,716,0
|
|
20230607,192700,243641385,716,716,716,716,0
|
|
20230607,192600,243641385,716,716,716,716,0
|
|
20230607,192500,243641385,716,716,716,716,0
|
|
20230607,192400,243641385,716,716,716,716,0
|
|
20230607,192300,243641385,716,716,716,716,0
|
|
20230607,192200,243641385,716,716,716,716,0
|
|
20230607,192100,243641385,716,716,716,716,0
|
|
20230607,192000,243641385,716,716,716,716,0
|
|
20230607,191900,243641385,716,716,716,716,0
|
|
20230607,191800,243641385,716,716,716,716,0
|
|
20230607,191700,243641385,716,716,716,716,0
|
|
20230607,191600,243641385,716,716,716,716,4840
|
|
20230607,191500,243641385,716,716,716,716,0
|
|
20230607,191400,243641385,716,716,716,716,0
|
|
20230607,191300,243641385,716,716,716,716,0
|
|
20230607,191200,243641385,716,716,716,716,0
|
|
20230607,191100,243641385,716,716,716,716,0
|
|
20230607,191000,243641385,716,716,716,716,0
|
|
20230607,190900,243641385,716,716,716,716,0
|
|
20230607,190800,243641385,716,716,716,716,0
|
|
20230607,190700,243641385,716,716,716,716,0
|
|
20230607,190600,243641385,716,716,716,716,0
|
|
20230607,190500,243641385,716,716,716,716,0
|
|
20230607,190400,243641385,716,716,716,716,0
|
|
20230607,190300,243641385,716,716,716,716,0
|
|
20230607,190200,243641385,716,716,716,716,0
|
|
20230607,190100,243641385,716,716,716,716,0
|
|
20230607,190000,243641385,716,716,716,716,0
|
|
20230607,185900,243641385,716,716,716,716,0
|
|
20230607,185800,243641385,716,716,716,716,0
|
|
20230607,185700,243641385,716,716,716,716,0
|
|
20230607,185600,243641385,716,716,716,716,0
|
|
20230607,185500,243641385,716,716,716,716,0
|
|
20230607,185400,243641385,716,716,716,716,0
|
|
20230607,185300,243641385,716,716,716,716,0
|
|
20230607,185200,243641385,716,716,716,716,0
|
|
20230607,185100,243641385,716,716,716,716,0
|
|
20230607,185000,243641385,716,716,716,716,0
|
|
20230607,184900,243641385,716,716,716,716,0
|
|
20230607,184800,243641385,716,716,716,716,0
|
|
20230607,184700,243641385,716,716,716,716,0
|
|
20230607,184600,243641385,716,716,716,716,4840
|
|
20230607,184500,243641385,716,716,716,716,0
|
|
20230607,184400,243641385,716,716,716,716,0
|
|
20230607,184300,243641385,716,716,716,716,0
|
|
20230607,184200,243641385,716,716,716,716,0
|
|
20230607,184100,243641385,716,716,716,716,0
|
|
20230607,184000,243641385,716,716,716,716,0
|
|
20230607,183900,243641385,716,716,716,716,0
|
|
20230607,183800,243641385,716,716,716,716,0
|
|
20230607,183700,243641385,716,716,716,716,0
|
|
20230607,183600,243641385,716,716,716,716,0
|
|
20230607,183500,243641385,716,716,716,716,0
|
|
20230607,183400,243641385,716,716,716,716,0
|
|
20230607,183300,243641385,716,716,716,716,0
|
|
20230607,183200,243641385,716,716,716,716,0
|
|
20230607,183100,243641385,716,716,716,716,0
|
|
20230607,183000,243641385,716,716,716,716,0
|
|
20230607,182900,243641385,716,716,716,716,0
|
|
20230607,182800,243641385,716,716,716,716,0
|
|
20230607,182700,243641385,716,716,716,716,0
|
|
20230607,182600,243641385,716,716,716,716,0
|
|
20230607,182500,243641385,716,716,716,716,0
|
|
20230607,182400,243641385,716,716,716,716,0
|
|
20230607,182300,243641385,716,716,716,716,0
|
|
20230607,182200,243641385,716,716,716,716,0
|
|
20230607,182100,243641385,716,716,716,716,0
|
|
20230607,182000,243641385,716,716,716,716,0
|
|
20230607,181900,243641385,716,716,716,716,0
|
|
20230607,181800,243641385,716,716,716,716,0
|
|
20230607,181700,243641385,716,716,716,716,0
|
|
20230607,181600,243641385,716,716,716,716,4840
|
|
20230607,181500,243641385,716,716,716,716,0
|
|
20230607,181400,243641385,716,716,716,716,0
|
|
20230607,181300,243641385,716,716,716,716,0
|
|
20230607,181200,243641385,716,716,716,716,0
|
|
20230607,181100,243641385,716,716,716,716,0
|
|
20230607,181000,243641385,716,716,716,716,0
|
|
20230607,180900,243641385,716,716,716,716,0
|
|
20230607,180800,243641385,716,716,716,716,0
|
|
20230607,180700,243641385,716,716,716,716,0
|
|
20230607,180600,243641385,716,716,716,716,0
|
|
20230607,180500,243641385,716,716,716,716,0
|
|
20230607,180400,243641385,716,716,716,716,0
|
|
20230607,180300,243641385,716,716,716,716,0
|
|
20230607,180200,243641385,716,716,716,716,0
|
|
20230607,180100,243641385,716,716,716,716,0
|
|
20230607,180000,243641385,716,716,716,716,0
|
|
20230607,175900,243641385,716,716,716,716,0
|
|
20230607,175800,243641385,716,716,716,716,0
|
|
20230607,175700,243641385,716,716,716,716,0
|
|
20230607,175600,243641385,716,716,716,716,0
|
|
20230607,175500,243641385,716,716,716,716,0
|
|
20230607,175400,243641385,716,716,716,716,0
|
|
20230607,175300,243641385,716,716,716,716,0
|
|
20230607,175200,243641385,716,716,716,716,0
|
|
20230607,175100,243641385,716,716,716,716,0
|
|
20230607,175000,243641385,716,716,716,716,0
|
|
20230607,174900,243641385,716,716,716,716,0
|
|
20230607,174800,243641385,716,716,716,716,0
|
|
20230607,174700,243641385,716,716,716,716,0
|
|
20230607,174600,243641385,716,716,716,716,4840
|
|
20230607,174500,243641385,716,716,716,716,0
|
|
20230607,174400,243641385,716,716,716,716,0
|
|
20230607,174300,243641385,716,716,716,716,0
|
|
20230607,174200,243641385,716,716,716,716,0
|
|
20230607,174100,243641385,716,716,716,716,0
|
|
20230607,174000,243641385,716,716,716,716,0
|
|
20230607,173900,243641385,716,716,716,716,0
|
|
20230607,173800,243641385,716,716,716,716,0
|
|
20230607,173700,243641385,716,716,716,716,0
|
|
20230607,173600,243641385,716,716,716,716,0
|
|
20230607,173500,243641385,716,716,716,716,0
|
|
20230607,173400,243641385,716,716,716,716,0
|
|
20230607,173300,243641385,716,716,716,716,0
|
|
20230607,173200,243641385,716,716,716,716,0
|
|
20230607,173100,243641385,716,716,716,716,0
|
|
20230607,173000,243641385,716,716,716,716,0
|
|
20230607,172900,243641385,716,716,716,716,0
|
|
20230607,172800,243641385,716,716,716,716,0
|
|
20230607,172700,243641385,716,716,716,716,0
|
|
20230607,172600,243641385,716,716,716,716,0
|
|
20230607,172500,243641385,716,716,716,716,0
|
|
20230607,172400,243641385,716,716,716,716,0
|
|
20230607,172300,243641385,716,716,716,716,0
|
|
20230607,172200,243641385,716,716,716,716,0
|
|
20230607,172100,243641385,716,716,716,716,0
|
|
20230607,172000,243641385,716,716,716,716,0
|
|
20230607,171900,243641385,716,716,716,716,0
|
|
20230607,171800,243641385,716,716,716,716,0
|
|
20230607,171700,243641385,716,716,716,716,0
|
|
20230607,171600,243641385,716,716,716,716,4840
|
|
20230607,171500,243641385,716,716,716,716,0
|
|
20230607,171400,243641385,716,716,716,716,0
|
|
20230607,171300,243641385,716,716,716,716,0
|
|
20230607,171200,243641385,716,716,716,716,0
|
|
20230607,171100,243641385,716,716,716,716,0
|
|
20230607,171000,243641385,716,716,716,716,0
|
|
20230607,170900,243641385,716,716,716,716,0
|
|
20230607,170800,243641385,716,716,716,716,0
|
|
20230607,170700,243641385,716,716,716,716,0
|
|
20230607,170600,243641385,716,716,716,716,0
|
|
20230607,170500,243641385,716,716,716,716,0
|
|
20230607,170400,243641385,716,716,716,716,0
|
|
20230607,170300,243641385,716,716,716,716,0
|
|
20230607,170200,243641385,716,716,716,716,0
|
|
20230607,170100,243641385,716,716,716,716,0
|
|
20230607,170000,243641385,716,716,716,716,0
|
|
20230607,165900,243641385,716,716,716,716,0
|
|
20230607,165800,243641385,716,716,716,716,0
|
|
20230607,165700,243641385,716,716,716,716,0
|
|
20230607,165600,243641385,716,716,716,716,0
|
|
20230607,165500,243641385,716,716,716,716,0
|
|
20230607,165400,243641385,716,716,716,716,0
|
|
20230607,165300,243641385,716,716,716,716,0
|
|
20230607,165200,243641385,716,716,716,716,0
|
|
20230607,165100,243641385,716,716,716,716,0
|
|
20230607,165000,243641385,716,716,716,716,0
|
|
20230607,164900,243641385,716,716,716,716,0
|
|
20230607,164800,243641385,716,716,716,716,0
|
|
20230607,164700,243641385,716,716,716,716,0
|
|
20230607,164600,243641385,716,716,716,716,4840
|
|
20230607,164500,243641385,716,716,716,716,0
|
|
20230607,164400,243641385,716,716,716,716,0
|
|
20230607,164300,243641385,716,716,716,716,0
|
|
20230607,164200,243641385,716,716,716,716,0
|
|
20230607,164100,243641385,716,716,716,716,0
|
|
20230607,164000,243641385,716,716,716,716,0
|
|
20230607,163900,243641385,716,716,716,716,0
|
|
20230607,163800,243641385,716,716,716,716,0
|
|
20230607,163700,243641385,716,716,716,716,0
|
|
20230607,163600,243641385,716,716,716,716,0
|
|
20230607,163500,243641385,716,716,716,716,0
|
|
20230607,163400,243641385,716,716,716,716,0
|
|
20230607,163300,243641385,716,716,716,716,0
|
|
20230607,163200,243641385,716,716,716,716,0
|
|
20230607,163100,243641385,716,716,716,716,0
|
|
20230607,163000,243641385,716,716,716,716,0
|
|
20230607,162900,243641385,716,716,716,716,0
|
|
20230607,162800,243641385,716,716,716,716,0
|
|
20230607,162700,243641385,716,716,716,716,0
|
|
20230607,162600,243641385,716,716,716,716,0
|
|
20230607,162500,243641385,716,716,716,716,0
|
|
20230607,162400,243641385,716,716,716,716,0
|
|
20230607,162300,243641385,716,716,716,716,0
|
|
20230607,162200,243641385,716,716,716,716,0
|
|
20230607,162100,243641385,716,716,716,716,0
|
|
20230607,162000,243641385,716,716,716,716,0
|
|
20230607,161900,243641385,716,716,716,716,0
|
|
20230607,161800,243641385,716,716,716,716,0
|
|
20230607,161700,243641385,716,716,716,716,0
|
|
20230607,161600,243641385,716,716,716,716,4840
|
|
20230607,161500,243641385,716,716,716,716,0
|
|
20230607,161400,243641385,716,716,716,716,0
|
|
20230607,161300,243641385,716,716,716,716,0
|
|
20230607,161200,243641385,716,716,716,716,0
|
|
20230607,161100,243641385,716,716,716,716,0
|
|
20230607,161000,243641385,716,716,716,716,0
|
|
20230607,160900,243641385,716,716,716,716,0
|
|
20230607,160800,243641385,716,716,716,716,0
|
|
20230607,160700,243641385,716,716,716,716,0
|
|
20230607,160600,243641385,716,716,716,716,0
|
|
20230607,160500,243641385,716,716,716,716,0
|
|
20230607,160400,243641385,716,716,716,716,0
|
|
20230607,160300,243641385,716,716,716,716,0
|
|
20230607,160200,243641385,716,716,716,716,0
|
|
20230607,160100,243641385,716,716,716,716,0
|
|
20230607,160000,243641385,716,716,716,716,0
|
|
20230607,155900,243641385,716,716,716,716,0
|
|
20230607,155800,243641385,716,716,716,716,0
|
|
20230607,155700,243641385,716,716,716,716,0
|
|
20230607,155600,243641385,716,716,716,716,0
|
|
20230607,155500,243641385,716,716,716,716,0
|
|
20230607,155400,243641385,716,716,716,716,0
|
|
20230607,155300,243641385,716,716,716,716,0
|
|
20230607,155200,243641385,716,716,716,716,0
|
|
20230607,155100,243641385,716,716,716,716,0
|
|
20230607,155000,243641385,716,716,716,716,0
|
|
20230607,154900,243641385,716,716,716,716,0
|
|
20230607,154800,243641385,716,716,716,716,0
|
|
20230607,154700,243641385,716,716,716,716,0
|
|
20230607,154600,243641385,716,716,716,716,4840
|
|
20230607,154500,243641385,716,716,716,716,0
|
|
20230607,154400,243641385,716,716,716,716,0
|
|
20230607,154300,243641385,716,716,716,716,0
|
|
20230607,154200,243641385,716,716,716,716,0
|
|
20230607,154100,243641385,716,716,716,716,0
|
|
20230607,154000,243641385,716,716,716,716,0
|
|
20230607,153900,243641385,716,716,716,716,0
|
|
20230607,153800,243641385,716,716,716,716,0
|
|
20230607,153700,243641385,716,716,716,716,0
|
|
20230607,153600,243641385,716,716,716,716,0
|
|
20230607,153500,243641385,716,716,716,716,0
|
|
20230607,153400,243641385,716,716,716,716,0
|
|
20230607,153300,243641385,716,716,716,716,0
|
|
20230607,153200,243641385,716,716,716,716,0
|
|
20230607,153100,243641385,716,716,716,716,0
|
|
20230607,153000,243641385,716,716,716,716,4840
|
|
20230607,152900,240175945,716,716,716,716,0
|
|
20230607,152800,240175945,716,716,716,716,0
|
|
20230607,152700,240175945,716,716,716,716,0
|
|
20230607,152600,240175945,716,716,716,716,0
|
|
20230607,152500,240175945,716,716,716,716,0
|
|
20230607,152400,240175945,716,716,716,716,0
|
|
20230607,152300,240175945,716,716,716,716,0
|
|
20230607,152200,240175945,716,716,716,716,0
|
|
20230607,152100,240175945,716,716,716,716,0
|
|
20230607,152000,240175945,716,716,716,716,0
|
|
20230607,151900,240175945,716,713,716,713,1502
|
|
20230607,151800,239105013,716,716,716,716,9
|
|
20230607,151700,239098569,716,714,716,714,1047
|
|
20230607,151600,238350918,714,716,716,714,30
|
|
20230607,151500,238329496,714,714,714,714,0
|
|
20230607,151400,238329496,714,716,716,714,400
|
|
20230607,151300,238043894,714,714,714,714,0
|
|
20230607,151200,238043894,714,714,714,714,592
|
|
20230607,151100,237621206,714,714,714,714,0
|
|
20230607,151000,237621206,714,715,715,714,7
|
|
20230607,150900,237616207,716,716,716,716,2
|
|
20230607,150800,237614775,717,717,717,717,0
|
|
20230607,150700,237614775,717,717,717,717,0
|
|
20230607,150600,237614775,717,717,717,717,0
|
|
20230607,150500,237614775,717,715,717,714,135
|
|
20230607,150400,237518315,715,715,715,715,0
|
|
20230607,150300,237518315,715,715,715,715,0
|
|
20230607,150200,237518315,715,717,717,715,2075
|
|
20230607,150100,236030688,715,715,715,715,0
|
|
20230607,150000,236030688,715,715,715,715,20
|
|
20230607,145900,236016388,715,715,715,715,0
|
|
20230607,145800,236016388,715,717,717,715,27
|
|
20230607,145700,235997031,717,717,717,717,28
|
|
20230607,145600,235976955,717,717,717,717,312
|
|
20230607,145500,235753251,718,717,718,717,647
|
|
20230607,145400,235289194,717,717,717,717,16
|
|
20230607,145300,235277722,718,717,718,717,29
|
|
20230607,145200,235256928,718,718,718,718,0
|
|
20230607,145100,235256928,718,717,718,717,2
|
|
20230607,145000,235255493,718,718,718,718,718
|
|
20230607,144900,234739969,718,718,718,718,1
|
|
20230607,144800,234739251,714,714,714,714,4
|
|
20230607,144700,234736395,717,717,717,717,0
|
|
20230607,144600,234736395,717,718,718,717,1664
|
|
20230607,144500,233542588,717,717,717,717,6
|
|
20230607,144400,233538286,717,717,717,717,167
|
|
20230607,144300,233418547,717,717,717,717,1
|
|
20230607,144200,233417830,713,713,713,713,0
|
|
20230607,144100,233417830,713,713,713,713,0
|
|
20230607,144000,233417830,713,716,716,713,6916
|
|
20230607,143900,228478681,717,717,717,717,0
|
|
20230607,143800,228478681,717,717,717,717,0
|
|
20230607,143700,228478681,717,717,717,717,1
|
|
20230607,143600,228477964,717,717,717,717,1
|
|
20230607,143500,228477247,716,716,716,716,0
|
|
20230607,143400,228477247,716,716,716,716,0
|
|
20230607,143300,228477247,716,716,716,716,0
|
|
20230607,143200,228477247,716,716,716,716,2
|
|
20230607,143100,228475815,717,717,717,717,500
|
|
20230607,143000,228117315,717,717,717,717,0
|
|
20230607,142900,228117315,717,717,717,717,30
|
|
20230607,142800,228095805,717,717,717,716,202
|
|
20230607,142700,227951171,716,716,716,716,0
|
|
20230607,142600,227951171,716,716,716,716,0
|
|
20230607,142500,227951171,716,716,716,716,0
|
|
20230607,142400,227951171,716,716,716,716,390
|
|
20230607,142300,227671931,718,718,718,718,0
|
|
20230607,142200,227671931,718,718,718,718,2
|
|
20230607,142100,227670495,716,716,716,716,0
|
|
20230607,142000,227670495,716,716,716,716,1500
|
|
20230607,141900,226596495,716,716,716,716,0
|
|
20230607,141800,226596495,716,716,716,716,0
|
|
20230607,141700,226596495,716,716,716,716,2000
|
|
20230607,141600,225164495,716,716,716,716,0
|
|
20230607,141500,225164495,716,716,716,716,2000
|
|
20230607,141400,223732495,718,718,718,718,90
|
|
20230607,141300,223667875,718,718,718,718,0
|
|
20230607,141200,223667875,718,718,718,718,1
|
|
20230607,141100,223667157,716,716,716,716,0
|
|
20230607,141000,223667157,716,716,716,716,0
|
|
20230607,140900,223667157,716,716,716,716,0
|
|
20230607,140800,223667157,716,716,716,716,0
|
|
20230607,140700,223667157,716,716,716,716,465
|
|
20230607,140600,223334217,716,717,717,716,274
|
|
20230607,140500,223137760,717,718,718,717,41
|
|
20230607,140400,223108323,718,717,718,717,2
|
|
20230607,140300,223106888,717,717,717,717,6
|
|
20230607,140200,223102586,717,717,717,717,31
|
|
20230607,140100,223080359,717,717,717,717,0
|
|
20230607,140000,223080359,717,717,717,716,17
|
|
20230607,135900,223068177,718,718,718,718,0
|
|
20230607,135800,223068177,718,718,718,718,0
|
|
20230607,135700,223068177,718,718,718,718,0
|
|
20230607,135600,223068177,718,718,718,718,1
|
|
20230607,135500,223067459,717,717,717,717,0
|
|
20230607,135400,223067459,717,717,717,717,0
|
|
20230607,135300,223067459,717,717,717,717,2677
|
|
20230607,135200,221148050,717,717,717,717,0
|
|
20230607,135100,221148050,717,717,717,717,0
|
|
20230607,135000,221148050,717,717,717,717,0
|
|
20230607,134900,221148050,717,717,717,717,0
|
|
20230607,134800,221148050,717,717,717,717,323
|
|
20230607,134700,220916459,718,718,718,718,0
|
|
20230607,134600,220916459,718,718,718,718,0
|
|
20230607,134500,220916459,718,718,718,718,0
|
|
20230607,134400,220916459,718,717,718,717,271
|
|
20230607,134300,220722108,717,717,718,717,3
|
|
20230607,134200,220719956,718,718,718,717,5
|
|
20230607,134100,220716368,717,717,717,717,1
|
|
20230607,134000,220715651,718,717,718,717,31
|
|
20230607,133900,220693394,717,718,718,717,2
|
|
20230607,133800,220691959,717,718,718,717,4
|
|
20230607,133700,220689090,717,717,718,717,3
|
|
20230607,133600,220686938,718,718,718,718,0
|
|
20230607,133500,220686938,718,717,718,717,9
|
|
20230607,133400,220680484,718,718,718,718,1
|
|
20230607,133300,220679766,717,717,717,717,2312
|
|
20230607,133200,219022062,717,717,717,717,0
|
|
20230607,133100,219022062,717,717,717,717,50
|
|
20230607,133000,218986212,717,717,717,717,0
|
|
20230607,132900,218986212,717,717,717,717,6
|
|
20230607,132800,218981910,717,717,717,717,75
|
|
20230607,132700,218928135,717,717,717,717,55
|
|
20230607,132600,218888700,717,717,717,717,75
|
|
20230607,132500,218834925,717,717,717,717,229
|
|
20230607,132400,218670732,716,716,716,716,70
|
|
20230607,132300,218620612,716,716,716,716,0
|
|
20230607,132200,218620612,716,716,716,716,7619
|
|
20230607,132100,213165408,715,715,715,715,157
|
|
20230607,132000,213053153,715,716,716,715,1005
|
|
20230607,131900,212334573,716,716,716,716,0
|
|
20230607,131800,212334573,716,715,716,715,21
|
|
20230607,131700,212319547,715,715,715,715,140
|
|
20230607,131600,212219447,716,715,716,715,2301
|
|
20230607,131500,210574231,715,715,715,715,93
|
|
20230607,131400,210507736,716,716,716,716,0
|
|
20230607,131300,210507736,716,716,716,716,58
|
|
20230607,131200,210466208,716,716,716,716,0
|
|
20230607,131100,210466208,716,716,716,716,0
|
|
20230607,131000,210466208,716,714,716,714,307
|
|
20230607,130900,210246900,714,714,714,714,0
|
|
20230607,130800,210246900,714,714,714,714,0
|
|
20230607,130700,210246900,714,714,714,714,1600
|
|
20230607,130600,209104500,716,716,716,716,136
|
|
20230607,130500,209007124,716,716,716,716,0
|
|
20230607,130400,209007124,716,716,716,716,0
|
|
20230607,130300,209007124,716,716,716,716,0
|
|
20230607,130200,209007124,716,716,716,716,116
|
|
20230607,130100,208924068,716,716,716,716,300
|
|
20230607,130000,208709268,715,715,715,715,123
|
|
20230607,125900,208621323,715,715,715,715,2150
|
|
20230607,125800,207084073,714,714,714,714,9851
|
|
20230607,125700,200050459,714,714,714,714,4
|
|
20230607,125600,200047603,714,714,714,714,4
|
|
20230607,125500,200044747,714,714,714,714,22
|
|
20230607,125400,200029039,714,714,714,714,0
|
|
20230607,125300,200029039,714,714,714,714,11
|
|
20230607,125200,200021185,713,713,713,713,0
|
|
20230607,125100,200021185,713,713,713,713,1
|
|
20230607,125000,200020472,712,712,712,712,0
|
|
20230607,124900,200020472,712,712,712,712,0
|
|
20230607,124800,200020472,712,712,712,712,0
|
|
20230607,124700,200020472,712,712,712,712,0
|
|
20230607,124600,200020472,712,712,712,712,0
|
|
20230607,124500,200020472,712,712,712,712,3492
|
|
20230607,124400,197534168,712,712,712,712,1
|
|
20230607,124300,197533456,713,713,713,713,0
|
|
20230607,124200,197533456,713,713,713,713,0
|
|
20230607,124100,197533456,713,713,713,713,6079
|
|
20230607,124000,193199129,713,713,713,713,4685
|
|
20230607,123900,189858724,714,714,714,714,0
|
|
20230607,123800,189858724,714,714,714,714,0
|
|
20230607,123700,189858724,714,714,714,714,0
|
|
20230607,123600,189858724,714,713,714,713,521
|
|
20230607,123500,189486751,713,714,714,713,2001
|
|
20230607,123400,188060037,713,713,713,713,0
|
|
20230607,123300,188060037,713,713,713,713,1477
|
|
20230607,123200,187006936,713,713,713,713,213
|
|
20230607,123100,186855067,714,714,714,714,283
|
|
20230607,123000,186653005,714,714,714,714,0
|
|
20230607,122900,186653005,714,714,714,714,3000
|
|
20230607,122800,184511005,714,714,714,714,0
|
|
20230607,122700,184511005,714,714,714,714,463
|
|
20230607,122600,184180423,715,714,715,714,2805
|
|
20230607,122500,182174853,714,714,714,714,1000
|
|
20230607,122400,181460853,714,715,715,714,107
|
|
20230607,122300,181384453,714,714,714,714,0
|
|
20230607,122200,181384453,714,714,714,714,500
|
|
20230607,122100,181027453,714,715,715,714,10
|
|
20230607,122000,181020310,715,715,715,715,0
|
|
20230607,121900,181020310,715,715,715,715,0
|
|
20230607,121800,181020310,715,715,715,715,0
|
|
20230607,121700,181020310,715,715,715,715,0
|
|
20230607,121600,181020310,715,715,715,715,0
|
|
20230607,121500,181020310,715,715,715,715,308
|
|
20230607,121400,180800090,713,713,713,713,1549
|
|
20230607,121300,179695653,714,714,714,714,0
|
|
20230607,121200,179695653,714,715,715,714,3452
|
|
20230607,121100,177228924,715,715,715,715,2396
|
|
20230607,121000,175515784,715,715,715,715,3
|
|
20230607,120900,175513639,715,715,715,715,1
|
|
20230607,120800,175512924,715,715,715,715,2
|
|
20230607,120700,175511494,714,714,714,714,0
|
|
20230607,120600,175511494,714,714,714,714,0
|
|
20230607,120500,175511494,714,714,714,714,2000
|
|
20230607,120400,174083494,714,714,714,714,1000
|
|
20230607,120300,173369494,713,713,713,713,0
|
|
20230607,120200,173369494,713,713,713,713,0
|
|
20230607,120100,173369494,713,713,713,713,718
|
|
20230607,120000,172857560,713,713,713,713,0
|
|
20230607,115900,172857560,713,713,713,713,294
|
|
20230607,115800,172647938,714,714,714,714,0
|
|
20230607,115700,172647938,714,714,715,714,443
|
|
20230607,115600,172331536,715,715,715,715,0
|
|
20230607,115500,172331536,715,715,715,715,0
|
|
20230607,115400,172331536,715,715,715,715,0
|
|
20230607,115300,172331536,715,715,715,715,2
|
|
20230607,115200,172330106,715,715,715,715,0
|
|
20230607,115100,172330106,715,715,715,715,0
|
|
20230607,115000,172330106,715,715,715,715,0
|
|
20230607,114900,172330106,715,715,715,715,0
|
|
20230607,114800,172330106,715,715,715,715,0
|
|
20230607,114700,172330106,715,715,715,715,2
|
|
20230607,114600,172328676,715,715,715,715,0
|
|
20230607,114500,172328676,715,715,715,715,3
|
|
20230607,114400,172326531,714,714,714,714,32
|
|
20230607,114300,172303683,712,714,714,712,502
|
|
20230607,114200,171946219,714,714,714,714,1999
|
|
20230607,114100,170518933,714,714,714,714,9
|
|
20230607,114000,170512507,715,715,715,715,1477
|
|
20230607,113900,169456452,715,715,715,715,1
|
|
20230607,113800,169455737,712,712,712,712,0
|
|
20230607,113700,169455737,712,715,715,712,573
|
|
20230607,113600,169046048,715,715,715,715,0
|
|
20230607,113500,169046048,715,715,715,715,0
|
|
20230607,113400,169046048,715,715,715,715,0
|
|
20230607,113300,169046048,715,715,715,715,0
|
|
20230607,113200,169046048,715,715,715,715,10
|
|
20230607,113100,169038898,715,715,715,715,1
|
|
20230607,113000,169038183,711,711,711,711,0
|
|
20230607,112900,169038183,711,711,711,711,3
|
|
20230607,112800,169036050,711,711,711,711,8900
|
|
20230607,112700,162708150,715,715,715,715,0
|
|
20230607,112600,162708150,715,712,715,709,24002
|
|
20230607,112500,145653653,715,715,715,715,1
|
|
20230607,112400,145652938,712,712,712,712,0
|
|
20230607,112300,145652938,712,712,712,712,0
|
|
20230607,112200,145652938,712,712,712,712,2
|
|
20230607,112100,145651514,712,712,712,712,1
|
|
20230607,112000,145650802,712,713,713,712,3000
|
|
20230607,111900,143512772,715,715,715,715,0
|
|
20230607,111800,143512772,715,715,715,715,3
|
|
20230607,111700,143510627,713,713,713,713,0
|
|
20230607,111600,143510627,713,713,713,713,30
|
|
20230607,111500,143489237,713,713,713,713,1000
|
|
20230607,111400,142776237,716,716,716,716,0
|
|
20230607,111300,142776237,716,716,716,716,0
|
|
20230607,111200,142776237,716,716,716,716,0
|
|
20230607,111100,142776237,716,716,716,716,0
|
|
20230607,111000,142776237,716,716,716,716,0
|
|
20230607,110900,142776237,716,716,716,716,0
|
|
20230607,110800,142776237,716,716,716,716,11
|
|
20230607,110700,142768361,716,716,716,716,0
|
|
20230607,110600,142768361,716,716,716,716,0
|
|
20230607,110500,142768361,716,716,716,716,0
|
|
20230607,110400,142768361,716,716,716,716,1
|
|
20230607,110300,142767645,712,715,715,712,2463
|
|
20230607,110200,141011924,715,715,715,715,5
|
|
20230607,110100,141008349,715,716,716,715,128
|
|
20230607,110000,140916702,715,715,715,715,0
|
|
20230607,105900,140916702,715,715,715,715,0
|
|
20230607,105800,140916702,715,716,716,715,3
|
|
20230607,105700,140914555,716,716,716,716,0
|
|
20230607,105600,140914555,716,712,716,712,3326
|
|
20230607,105500,138539776,712,714,714,712,2
|
|
20230607,105400,138538350,715,715,715,715,1000
|
|
20230607,105300,137823350,715,715,715,715,0
|
|
20230607,105200,137823350,715,715,715,715,685
|
|
20230607,105100,137333575,712,713,713,712,1787
|
|
20230607,105000,136060177,716,716,716,716,1387
|
|
20230607,104900,135067085,716,716,716,716,10
|
|
20230607,104800,135059925,713,713,713,713,69
|
|
20230607,104700,135010728,712,712,712,712,200
|
|
20230607,104600,134868328,712,712,712,712,1
|
|
20230607,104500,134867616,712,712,712,712,0
|
|
20230607,104400,134867616,712,714,714,712,3030
|
|
20230607,104300,132709572,714,714,714,714,500
|
|
20230607,104200,132352572,715,715,715,715,770
|
|
20230607,104100,131802022,716,716,716,716,8
|
|
20230607,104000,131796294,716,716,716,716,2
|
|
20230607,103900,131794862,717,716,717,716,3
|
|
20230607,103800,131792713,713,713,713,713,0
|
|
20230607,103700,131792713,713,714,714,713,2007
|
|
20230607,103600,130360722,714,714,714,714,1
|
|
20230607,103500,130360008,714,713,714,713,1998
|
|
20230607,103400,128933437,714,714,714,714,0
|
|
20230607,103300,128933437,714,712,714,712,103
|
|
20230607,103200,128860097,712,714,714,712,5980
|
|
20230607,103100,124601698,713,713,713,713,146
|
|
20230607,103000,124497600,712,712,712,712,0
|
|
20230607,102900,124497600,712,712,712,712,0
|
|
20230607,102800,124497600,712,712,712,712,141
|
|
20230607,102700,124397208,712,712,712,712,1089
|
|
20230607,102600,123621840,713,713,713,713,1335
|
|
20230607,102500,122669985,713,713,713,713,134
|
|
20230607,102400,122574443,713,713,713,713,0
|
|
20230607,102300,122574443,713,713,713,713,3000
|
|
20230607,102200,120435443,713,714,714,713,10000
|
|
20230607,102100,113298762,715,715,715,715,20
|
|
20230607,102000,113284462,714,714,714,714,0
|
|
20230607,101900,113284462,714,714,714,714,0
|
|
20230607,101800,113284462,714,714,714,714,2
|
|
20230607,101700,113283034,714,714,714,714,1000
|
|
20230607,101600,112569034,714,714,714,714,0
|
|
20230607,101500,112569034,714,713,714,713,782
|
|
20230607,101400,112010690,714,714,714,714,1137
|
|
20230607,101300,111198872,714,714,714,714,0
|
|
20230607,101200,111198872,714,714,714,714,1
|
|
20230607,101100,111198158,713,716,716,713,3112
|
|
20230607,101000,108977335,716,716,716,716,0
|
|
20230607,100900,108977335,716,716,716,716,154
|
|
20230607,100800,108867071,716,716,716,716,0
|
|
20230607,100700,108867071,716,716,716,716,0
|
|
20230607,100600,108867071,716,716,716,716,10
|
|
20230607,100500,108859911,716,716,716,713,5201
|
|
20230607,100400,105150477,715,715,715,715,500
|
|
20230607,100300,104792977,717,717,717,717,0
|
|
20230607,100200,104792977,717,717,717,717,51
|
|
20230607,100100,104756410,717,717,717,717,0
|
|
20230607,100000,104756410,717,717,717,717,1443
|
|
20230607,095900,103721779,717,717,717,717,5248
|
|
20230607,095800,99958963,715,715,715,715,2792
|
|
20230607,095700,97962683,715,715,715,715,200
|
|
20230607,095600,97819683,715,715,715,715,1
|
|
20230607,095500,97818968,714,714,714,714,968
|
|
20230607,095400,97127816,714,713,714,713,6255
|
|
20230607,095300,92663001,714,714,714,714,6
|
|
20230607,095200,92658717,714,714,714,714,0
|
|
20230607,095100,92658717,714,714,714,714,0
|
|
20230607,095000,92658717,714,714,714,714,0
|
|
20230607,094900,92658717,714,714,714,714,0
|
|
20230607,094800,92658717,714,715,715,714,2852
|
|
20230607,094700,90619817,715,715,715,715,2
|
|
20230607,094600,90618387,714,714,714,714,0
|
|
20230607,094500,90618387,714,714,714,714,299
|
|
20230607,094400,90404901,712,713,713,712,8537
|
|
20230607,094300,84325094,712,714,715,712,8483
|
|
20230607,094200,78275669,712,712,712,712,0
|
|
20230607,094100,78275669,712,712,712,712,256
|
|
20230607,094000,78093397,712,712,712,712,12
|
|
20230607,093900,78084853,712,712,712,712,1007
|
|
20230607,093800,77367869,712,715,715,712,3760
|
|
20230607,093700,74688513,715,715,715,715,8
|
|
20230607,093600,74682793,715,715,715,713,111
|
|
20230607,093500,74603430,714,714,714,714,400
|
|
20230607,093400,74317830,715,714,715,714,6
|
|
20230607,093300,74313545,714,716,716,714,7128
|
|
20230607,093200,69220512,718,718,718,718,220
|
|
20230607,093100,69062552,718,718,718,718,1
|
|
20230607,093000,69061834,714,713,714,713,8835
|
|
20230607,092900,62758479,711,711,712,710,11313
|
|
20230607,092800,54721345,711,712,712,711,2754
|
|
20230607,092700,52761945,712,712,712,712,742
|
|
20230607,092600,52233641,712,713,713,712,305
|
|
20230607,092500,52016476,713,714,714,713,2661
|
|
20230607,092400,50119182,714,714,714,714,177
|
|
20230607,092300,49992804,713,716,716,713,1023
|
|
20230607,092200,49263111,714,714,714,714,500
|
|
20230607,092100,48906111,715,716,716,715,6688
|
|
20230607,092000,44123191,715,716,716,715,140
|
|
20230607,091900,44022976,715,717,717,715,336
|
|
20230607,091800,43782725,715,716,716,715,894
|
|
20230607,091700,43143307,715,715,715,715,500
|
|
20230607,091600,42785807,714,714,714,714,1300
|
|
20230607,091500,41857607,714,714,714,712,16293
|
|
20230607,091400,30241327,714,718,718,714,25793
|
|
20230607,091300,11815423,716,717,717,716,3343
|
|
20230607,091200,9420677,717,717,717,717,424
|
|
20230607,091100,9116669,718,718,718,718,1545
|
|
20230607,091000,8007359,718,719,719,718,3422
|
|
20230607,090900,5549774,719,720,720,719,1033
|
|
20230607,090800,4806414,720,722,722,720,1493
|
|
20230607,090700,3731164,722,722,722,722,1
|
|
20230607,090600,3730442,719,720,720,719,1965
|
|
20230607,090500,2317574,721,722,722,721,505
|
|
20230607,090400,1953418,721,721,721,721,111
|
|
20230607,090300,1873387,721,721,721,720,1615
|
|
20230607,090200,709191,721,720,722,720,437
|
|
20230607,090100,393809,722,723,723,720,505
|
|
20230607,090000,30198,719,719,719,719,42
|