751 lines
33 KiB
CSV
751 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212800,502807587,702,702,702,702,18385
|
|
20230614,212700,502807587,702,702,702,702,0
|
|
20230614,212600,502807587,702,702,702,702,0
|
|
20230614,212500,502807587,702,702,702,702,0
|
|
20230614,212400,502807587,702,702,702,702,0
|
|
20230614,212300,502807587,702,702,702,702,0
|
|
20230614,212200,502807587,702,702,702,702,0
|
|
20230614,212100,502807587,702,702,702,702,0
|
|
20230614,212000,502807587,702,702,702,702,0
|
|
20230614,211900,502807587,702,702,702,702,0
|
|
20230614,211800,502807587,702,702,702,702,0
|
|
20230614,211700,502807587,702,702,702,702,0
|
|
20230614,211600,502807587,702,702,702,702,0
|
|
20230614,211500,502807587,702,702,702,702,0
|
|
20230614,211400,502807587,702,702,702,702,0
|
|
20230614,211300,502807587,702,702,702,702,0
|
|
20230614,211200,502807587,702,702,702,702,0
|
|
20230614,211100,502807587,702,702,702,702,0
|
|
20230614,211000,502807587,702,702,702,702,0
|
|
20230614,210900,502807587,702,702,702,702,0
|
|
20230614,210800,502807587,702,702,702,702,0
|
|
20230614,210700,502807587,702,702,702,702,0
|
|
20230614,210600,502807587,702,702,702,702,0
|
|
20230614,210500,502807587,702,702,702,702,0
|
|
20230614,210400,502807587,702,702,702,702,0
|
|
20230614,210300,502807587,702,702,702,702,0
|
|
20230614,210200,502807587,702,702,702,702,0
|
|
20230614,210100,502807587,702,702,702,702,0
|
|
20230614,210000,502807587,702,702,702,702,0
|
|
20230614,205900,502807587,702,702,702,702,0
|
|
20230614,205800,502807587,702,702,702,702,18385
|
|
20230614,205700,502807587,702,702,702,702,0
|
|
20230614,205600,502807587,702,702,702,702,0
|
|
20230614,205500,502807587,702,702,702,702,0
|
|
20230614,205400,502807587,702,702,702,702,0
|
|
20230614,205300,502807587,702,702,702,702,0
|
|
20230614,205200,502807587,702,702,702,702,0
|
|
20230614,205100,502807587,702,702,702,702,0
|
|
20230614,205000,502807587,702,702,702,702,0
|
|
20230614,204900,502807587,702,702,702,702,0
|
|
20230614,204800,502807587,702,702,702,702,0
|
|
20230614,204700,502807587,702,702,702,702,0
|
|
20230614,204600,502807587,702,702,702,702,0
|
|
20230614,204500,502807587,702,702,702,702,0
|
|
20230614,204400,502807587,702,702,702,702,0
|
|
20230614,204300,502807587,702,702,702,702,0
|
|
20230614,204200,502807587,702,702,702,702,0
|
|
20230614,204100,502807587,702,702,702,702,0
|
|
20230614,204000,502807587,702,702,702,702,0
|
|
20230614,203900,502807587,702,702,702,702,0
|
|
20230614,203800,502807587,702,702,702,702,0
|
|
20230614,203700,502807587,702,702,702,702,0
|
|
20230614,203600,502807587,702,702,702,702,0
|
|
20230614,203500,502807587,702,702,702,702,0
|
|
20230614,203400,502807587,702,702,702,702,0
|
|
20230614,203300,502807587,702,702,702,702,0
|
|
20230614,203200,502807587,702,702,702,702,0
|
|
20230614,203100,502807587,702,702,702,702,0
|
|
20230614,203000,502807587,702,702,702,702,0
|
|
20230614,202900,502807587,702,702,702,702,0
|
|
20230614,202800,502807587,702,702,702,702,18385
|
|
20230614,202700,502807587,702,702,702,702,0
|
|
20230614,202600,502807587,702,702,702,702,0
|
|
20230614,202500,502807587,702,702,702,702,0
|
|
20230614,202400,502807587,702,702,702,702,0
|
|
20230614,202300,502807587,702,702,702,702,0
|
|
20230614,202200,502807587,702,702,702,702,0
|
|
20230614,202100,502807587,702,702,702,702,0
|
|
20230614,202000,502807587,702,702,702,702,0
|
|
20230614,201900,502807587,702,702,702,702,0
|
|
20230614,201800,502807587,702,702,702,702,0
|
|
20230614,201700,502807587,702,702,702,702,0
|
|
20230614,201600,502807587,702,702,702,702,0
|
|
20230614,201500,502807587,702,702,702,702,0
|
|
20230614,201400,502807587,702,702,702,702,0
|
|
20230614,201300,502807587,702,702,702,702,0
|
|
20230614,201200,502807587,702,702,702,702,0
|
|
20230614,201100,502807587,702,702,702,702,0
|
|
20230614,201000,502807587,702,702,702,702,0
|
|
20230614,200900,502807587,702,702,702,702,0
|
|
20230614,200800,502807587,702,702,702,702,0
|
|
20230614,200700,502807587,702,702,702,702,0
|
|
20230614,200600,502807587,702,702,702,702,0
|
|
20230614,200500,502807587,702,702,702,702,0
|
|
20230614,200400,502807587,702,702,702,702,0
|
|
20230614,200300,502807587,702,702,702,702,0
|
|
20230614,200200,502807587,702,702,702,702,0
|
|
20230614,200100,502807587,702,702,702,702,0
|
|
20230614,200000,502807587,702,702,702,702,0
|
|
20230614,195900,502807587,702,702,702,702,0
|
|
20230614,195800,502807587,702,702,702,702,18385
|
|
20230614,195700,502807587,702,702,702,702,0
|
|
20230614,195600,502807587,702,702,702,702,0
|
|
20230614,195500,502807587,702,702,702,702,0
|
|
20230614,195400,502807587,702,702,702,702,0
|
|
20230614,195300,502807587,702,702,702,702,0
|
|
20230614,195200,502807587,702,702,702,702,0
|
|
20230614,195100,502807587,702,702,702,702,0
|
|
20230614,195000,502807587,702,702,702,702,0
|
|
20230614,194900,502807587,702,702,702,702,0
|
|
20230614,194800,502807587,702,702,702,702,0
|
|
20230614,194700,502807587,702,702,702,702,0
|
|
20230614,194600,502807587,702,702,702,702,0
|
|
20230614,194500,502807587,702,702,702,702,0
|
|
20230614,194400,502807587,702,702,702,702,0
|
|
20230614,194300,502807587,702,702,702,702,0
|
|
20230614,194200,502807587,702,702,702,702,0
|
|
20230614,194100,502807587,702,702,702,702,0
|
|
20230614,194000,502807587,702,702,702,702,0
|
|
20230614,193900,502807587,702,702,702,702,0
|
|
20230614,193800,502807587,702,702,702,702,0
|
|
20230614,193700,502807587,702,702,702,702,0
|
|
20230614,193600,502807587,702,702,702,702,0
|
|
20230614,193500,502807587,702,702,702,702,0
|
|
20230614,193400,502807587,702,702,702,702,0
|
|
20230614,193300,502807587,702,702,702,702,0
|
|
20230614,193200,502807587,702,702,702,702,0
|
|
20230614,193100,502807587,702,702,702,702,0
|
|
20230614,193000,502807587,702,702,702,702,0
|
|
20230614,192900,502807587,702,702,702,702,0
|
|
20230614,192800,502807587,702,702,702,702,18385
|
|
20230614,192700,502807587,702,702,702,702,0
|
|
20230614,192600,502807587,702,702,702,702,0
|
|
20230614,192500,502807587,702,702,702,702,0
|
|
20230614,192400,502807587,702,702,702,702,0
|
|
20230614,192300,502807587,702,702,702,702,0
|
|
20230614,192200,502807587,702,702,702,702,0
|
|
20230614,192100,502807587,702,702,702,702,0
|
|
20230614,192000,502807587,702,702,702,702,0
|
|
20230614,191900,502807587,702,702,702,702,0
|
|
20230614,191800,502807587,702,702,702,702,0
|
|
20230614,191700,502807587,702,702,702,702,0
|
|
20230614,191600,502807587,702,702,702,702,0
|
|
20230614,191500,502807587,702,702,702,702,0
|
|
20230614,191400,502807587,702,702,702,702,0
|
|
20230614,191300,502807587,702,702,702,702,0
|
|
20230614,191200,502807587,702,702,702,702,0
|
|
20230614,191100,502807587,702,702,702,702,0
|
|
20230614,191000,502807587,702,702,702,702,0
|
|
20230614,190900,502807587,702,702,702,702,0
|
|
20230614,190800,502807587,702,702,702,702,0
|
|
20230614,190700,502807587,702,702,702,702,0
|
|
20230614,190600,502807587,702,702,702,702,0
|
|
20230614,190500,502807587,702,702,702,702,0
|
|
20230614,190400,502807587,702,702,702,702,0
|
|
20230614,190300,502807587,702,702,702,702,0
|
|
20230614,190200,502807587,702,702,702,702,0
|
|
20230614,190100,502807587,702,702,702,702,0
|
|
20230614,190000,502807587,702,702,702,702,0
|
|
20230614,185900,502807587,702,702,702,702,0
|
|
20230614,185800,502807587,702,702,702,702,18385
|
|
20230614,185700,502807587,702,702,702,702,0
|
|
20230614,185600,502807587,702,702,702,702,0
|
|
20230614,185500,502807587,702,702,702,702,0
|
|
20230614,185400,502807587,702,702,702,702,0
|
|
20230614,185300,502807587,702,702,702,702,0
|
|
20230614,185200,502807587,702,702,702,702,0
|
|
20230614,185100,502807587,702,702,702,702,0
|
|
20230614,185000,502807587,702,702,702,702,0
|
|
20230614,184900,502807587,702,702,702,702,0
|
|
20230614,184800,502807587,702,702,702,702,0
|
|
20230614,184700,502807587,702,702,702,702,0
|
|
20230614,184600,502807587,702,702,702,702,0
|
|
20230614,184500,502807587,702,702,702,702,0
|
|
20230614,184400,502807587,702,702,702,702,0
|
|
20230614,184300,502807587,702,702,702,702,0
|
|
20230614,184200,502807587,702,702,702,702,0
|
|
20230614,184100,502807587,702,702,702,702,0
|
|
20230614,184000,502807587,702,702,702,702,0
|
|
20230614,183900,502807587,702,702,702,702,0
|
|
20230614,183800,502807587,702,702,702,702,0
|
|
20230614,183700,502807587,702,702,702,702,0
|
|
20230614,183600,502807587,702,702,702,702,0
|
|
20230614,183500,502807587,702,702,702,702,0
|
|
20230614,183400,502807587,702,702,702,702,0
|
|
20230614,183300,502807587,702,702,702,702,0
|
|
20230614,183200,502807587,702,702,702,702,0
|
|
20230614,183100,502807587,702,702,702,702,0
|
|
20230614,183000,502807587,702,702,702,702,0
|
|
20230614,182900,502807587,702,702,702,702,0
|
|
20230614,182800,502807587,702,702,702,702,18385
|
|
20230614,182700,502807587,702,702,702,702,0
|
|
20230614,182600,502807587,702,702,702,702,0
|
|
20230614,182500,502807587,702,702,702,702,0
|
|
20230614,182400,502807587,702,702,702,702,0
|
|
20230614,182300,502807587,702,702,702,702,0
|
|
20230614,182200,502807587,702,702,702,702,0
|
|
20230614,182100,502807587,702,702,702,702,0
|
|
20230614,182000,502807587,702,702,702,702,0
|
|
20230614,181900,502807587,702,702,702,702,0
|
|
20230614,181800,502807587,702,702,702,702,0
|
|
20230614,181700,502807587,702,702,702,702,0
|
|
20230614,181600,502807587,702,702,702,702,0
|
|
20230614,181500,502807587,702,702,702,702,0
|
|
20230614,181400,502807587,702,702,702,702,0
|
|
20230614,181300,502807587,702,702,702,702,0
|
|
20230614,181200,502807587,702,702,702,702,0
|
|
20230614,181100,502807587,702,702,702,702,0
|
|
20230614,181000,502807587,702,702,702,702,0
|
|
20230614,180900,502807587,702,702,702,702,0
|
|
20230614,180800,502807587,702,702,702,702,0
|
|
20230614,180700,502807587,702,702,702,702,0
|
|
20230614,180600,502807587,702,702,702,702,0
|
|
20230614,180500,502807587,702,702,702,702,0
|
|
20230614,180400,502807587,702,702,702,702,0
|
|
20230614,180300,502807587,702,702,702,702,0
|
|
20230614,180200,502807587,702,702,702,702,0
|
|
20230614,180100,502807587,702,702,702,702,0
|
|
20230614,180000,502807587,702,702,702,702,0
|
|
20230614,175900,502807587,702,702,702,702,0
|
|
20230614,175800,502807587,702,702,702,702,18385
|
|
20230614,175700,502807587,702,702,702,702,0
|
|
20230614,175600,502807587,702,702,702,702,0
|
|
20230614,175500,502807587,702,702,702,702,0
|
|
20230614,175400,502807587,702,702,702,702,0
|
|
20230614,175300,502807587,702,702,702,702,0
|
|
20230614,175200,502807587,702,702,702,702,0
|
|
20230614,175100,502807587,702,702,702,702,0
|
|
20230614,175000,502807587,702,702,702,702,0
|
|
20230614,174900,502807587,702,702,702,702,0
|
|
20230614,174800,502807587,702,702,702,702,0
|
|
20230614,174700,502807587,702,702,702,702,0
|
|
20230614,174600,502807587,702,702,702,702,0
|
|
20230614,174500,502807587,702,702,702,702,0
|
|
20230614,174400,502807587,702,702,702,702,0
|
|
20230614,174300,502807587,702,702,702,702,0
|
|
20230614,174200,502807587,702,702,702,702,0
|
|
20230614,174100,502807587,702,702,702,702,0
|
|
20230614,174000,502807587,702,702,702,702,0
|
|
20230614,173900,502807587,702,702,702,702,0
|
|
20230614,173800,502807587,702,702,702,702,0
|
|
20230614,173700,502807587,702,702,702,702,0
|
|
20230614,173600,502807587,702,702,702,702,0
|
|
20230614,173500,502807587,702,702,702,702,0
|
|
20230614,173400,502807587,702,702,702,702,0
|
|
20230614,173300,502807587,702,702,702,702,0
|
|
20230614,173200,502807587,702,702,702,702,0
|
|
20230614,173100,502807587,702,702,702,702,0
|
|
20230614,173000,502807587,702,702,702,702,0
|
|
20230614,172900,502807587,702,702,702,702,0
|
|
20230614,172800,502807587,702,702,702,702,18385
|
|
20230614,172700,502807587,702,702,702,702,0
|
|
20230614,172600,502807587,702,702,702,702,0
|
|
20230614,172500,502807587,702,702,702,702,0
|
|
20230614,172400,502807587,702,702,702,702,0
|
|
20230614,172300,502807587,702,702,702,702,0
|
|
20230614,172200,502807587,702,702,702,702,0
|
|
20230614,172100,502807587,702,702,702,702,0
|
|
20230614,172000,502807587,702,702,702,702,0
|
|
20230614,171900,502807587,702,702,702,702,0
|
|
20230614,171800,502807587,702,702,702,702,0
|
|
20230614,171700,502807587,702,702,702,702,0
|
|
20230614,171600,502807587,702,702,702,702,0
|
|
20230614,171500,502807587,702,702,702,702,0
|
|
20230614,171400,502807587,702,702,702,702,0
|
|
20230614,171300,502807587,702,702,702,702,0
|
|
20230614,171200,502807587,702,702,702,702,0
|
|
20230614,171100,502807587,702,702,702,702,0
|
|
20230614,171000,502807587,702,702,702,702,0
|
|
20230614,170900,502807587,702,702,702,702,0
|
|
20230614,170800,502807587,702,702,702,702,0
|
|
20230614,170700,502807587,702,702,702,702,0
|
|
20230614,170600,502807587,702,702,702,702,0
|
|
20230614,170500,502807587,702,702,702,702,0
|
|
20230614,170400,502807587,702,702,702,702,0
|
|
20230614,170300,502807587,702,702,702,702,0
|
|
20230614,170200,502807587,702,702,702,702,0
|
|
20230614,170100,502807587,702,702,702,702,0
|
|
20230614,170000,502807587,702,702,702,702,0
|
|
20230614,165900,502807587,702,702,702,702,0
|
|
20230614,165800,502807587,702,702,702,702,18385
|
|
20230614,165700,502807587,702,702,702,702,0
|
|
20230614,165600,502807587,702,702,702,702,0
|
|
20230614,165500,502807587,702,702,702,702,0
|
|
20230614,165400,502807587,702,702,702,702,0
|
|
20230614,165300,502807587,702,702,702,702,0
|
|
20230614,165200,502807587,702,702,702,702,0
|
|
20230614,165100,502807587,702,702,702,702,0
|
|
20230614,165000,502807587,702,702,702,702,0
|
|
20230614,164900,502807587,702,702,702,702,0
|
|
20230614,164800,502807587,702,702,702,702,0
|
|
20230614,164700,502807587,702,702,702,702,0
|
|
20230614,164600,502807587,702,702,702,702,0
|
|
20230614,164500,502807587,702,702,702,702,0
|
|
20230614,164400,502807587,702,702,702,702,0
|
|
20230614,164300,502807587,702,702,702,702,0
|
|
20230614,164200,502807587,702,702,702,702,0
|
|
20230614,164100,502807587,702,702,702,702,0
|
|
20230614,164000,502807587,702,702,702,702,0
|
|
20230614,163900,502807587,702,702,702,702,0
|
|
20230614,163800,502807587,702,702,702,702,0
|
|
20230614,163700,502807587,702,702,702,702,0
|
|
20230614,163600,502807587,702,702,702,702,0
|
|
20230614,163500,502807587,702,702,702,702,0
|
|
20230614,163400,502807587,702,702,702,702,0
|
|
20230614,163300,502807587,702,702,702,702,0
|
|
20230614,163200,502807587,702,702,702,702,0
|
|
20230614,163100,502807587,702,702,702,702,0
|
|
20230614,163000,502807587,702,702,702,702,0
|
|
20230614,162900,502807587,702,702,702,702,0
|
|
20230614,162800,502807587,702,702,702,702,18385
|
|
20230614,162700,502807587,702,702,702,702,0
|
|
20230614,162600,502807587,702,702,702,702,0
|
|
20230614,162500,502807587,702,702,702,702,0
|
|
20230614,162400,502807587,702,702,702,702,0
|
|
20230614,162300,502807587,702,702,702,702,0
|
|
20230614,162200,502807587,702,702,702,702,0
|
|
20230614,162100,502807587,702,702,702,702,0
|
|
20230614,162000,502807587,702,702,702,702,0
|
|
20230614,161900,502807587,702,702,702,702,0
|
|
20230614,161800,502807587,702,702,702,702,0
|
|
20230614,161700,502807587,702,702,702,702,0
|
|
20230614,161600,502807587,702,702,702,702,0
|
|
20230614,161500,502807587,702,702,702,702,0
|
|
20230614,161400,502807587,702,702,702,702,0
|
|
20230614,161300,502807587,702,702,702,702,0
|
|
20230614,161200,502807587,702,702,702,702,0
|
|
20230614,161100,502807587,702,702,702,702,0
|
|
20230614,161000,502807587,702,702,702,702,0
|
|
20230614,160900,502807587,702,702,702,702,0
|
|
20230614,160800,502807587,702,702,702,702,0
|
|
20230614,160700,502807587,702,702,702,702,0
|
|
20230614,160600,502807587,702,702,702,702,0
|
|
20230614,160500,502807587,702,702,702,702,0
|
|
20230614,160400,502807587,702,702,702,702,0
|
|
20230614,160300,502807587,702,702,702,702,0
|
|
20230614,160200,502807587,702,702,702,702,0
|
|
20230614,160100,502807587,702,702,702,702,0
|
|
20230614,160000,502807587,702,702,702,702,0
|
|
20230614,155900,502807587,702,702,702,702,0
|
|
20230614,155800,502807587,702,702,702,702,18385
|
|
20230614,155700,502807587,702,702,702,702,0
|
|
20230614,155600,502807587,702,702,702,702,0
|
|
20230614,155500,502807587,702,702,702,702,0
|
|
20230614,155400,502807587,702,702,702,702,0
|
|
20230614,155300,502807587,702,702,702,702,0
|
|
20230614,155200,502807587,702,702,702,702,0
|
|
20230614,155100,502807587,702,702,702,702,0
|
|
20230614,155000,502807587,702,702,702,702,0
|
|
20230614,154900,502807587,702,702,702,702,0
|
|
20230614,154800,502807587,702,702,702,702,0
|
|
20230614,154700,502807587,702,702,702,702,0
|
|
20230614,154600,502807587,702,702,702,702,0
|
|
20230614,154500,502807587,702,702,702,702,0
|
|
20230614,154400,502807587,702,702,702,702,0
|
|
20230614,154300,502807587,702,702,702,702,0
|
|
20230614,154200,502807587,702,702,702,702,0
|
|
20230614,154100,502807587,702,702,702,702,0
|
|
20230614,154000,502807587,702,702,702,702,0
|
|
20230614,153900,502807587,702,702,702,702,0
|
|
20230614,153800,502807587,702,702,702,702,0
|
|
20230614,153700,502807587,702,702,702,702,0
|
|
20230614,153600,502807587,702,702,702,702,0
|
|
20230614,153500,502807587,702,702,702,702,0
|
|
20230614,153400,502807587,702,702,702,702,0
|
|
20230614,153300,502807587,702,702,702,702,0
|
|
20230614,153200,502807587,702,702,702,702,0
|
|
20230614,153100,502807587,702,702,702,702,0
|
|
20230614,153000,502807587,702,702,702,702,18385
|
|
20230614,152900,489901317,704,704,704,704,0
|
|
20230614,152800,489901317,704,704,704,704,0
|
|
20230614,152700,489901317,704,704,704,704,0
|
|
20230614,152600,489901317,704,704,704,704,0
|
|
20230614,152500,489901317,704,704,704,704,0
|
|
20230614,152400,489901317,704,704,704,704,0
|
|
20230614,152300,489901317,704,704,704,704,0
|
|
20230614,152200,489901317,704,704,704,704,0
|
|
20230614,152100,489901317,704,704,704,704,0
|
|
20230614,152000,489901317,704,704,704,704,0
|
|
20230614,151900,489901317,704,706,707,704,316
|
|
20230614,151800,489678201,705,705,705,705,14
|
|
20230614,151700,489668331,706,703,706,703,11954
|
|
20230614,151600,481237462,703,703,703,703,408
|
|
20230614,151500,480950638,704,704,704,702,2432
|
|
20230614,151400,479240998,703,702,703,702,1090
|
|
20230614,151300,478474835,703,701,703,701,2791
|
|
20230614,151200,476515585,702,701,702,701,130
|
|
20230614,151100,476424354,702,702,702,701,541
|
|
20230614,151000,476044608,701,702,702,701,172
|
|
20230614,150900,475924007,702,702,702,701,364
|
|
20230614,150800,475668537,701,702,702,701,801
|
|
20230614,150700,475107025,702,702,702,702,1
|
|
20230614,150600,475106323,702,701,702,701,2
|
|
20230614,150500,475104920,702,701,702,701,1029
|
|
20230614,150400,474382584,702,702,702,702,1004
|
|
20230614,150300,473677776,702,701,702,700,10189
|
|
20230614,150200,466543152,702,702,703,701,4267
|
|
20230614,150100,463551084,702,702,703,702,832
|
|
20230614,150000,462967002,703,702,703,702,20
|
|
20230614,145900,462952955,702,702,704,702,340
|
|
20230614,145800,462714173,703,703,703,703,30
|
|
20230614,145700,462693083,703,703,703,703,90
|
|
20230614,145600,462629813,703,703,703,703,0
|
|
20230614,145500,462629813,703,703,703,703,170
|
|
20230614,145400,462510303,703,703,703,703,101
|
|
20230614,145300,462439300,703,702,703,702,8
|
|
20230614,145200,462433683,704,702,704,702,201
|
|
20230614,145100,462292351,702,702,702,702,1426
|
|
20230614,145000,461291299,702,701,702,701,48
|
|
20230614,144900,461257648,702,702,703,701,1155
|
|
20230614,144800,460447823,702,702,702,702,99
|
|
20230614,144700,460378325,702,701,702,701,1251
|
|
20230614,144600,459500430,701,701,701,701,411
|
|
20230614,144500,459212319,701,704,704,701,1400
|
|
20230614,144400,458227913,704,704,704,704,0
|
|
20230614,144300,458227913,704,704,704,704,14
|
|
20230614,144200,458218057,704,704,704,704,100
|
|
20230614,144100,458147657,704,706,706,704,1058
|
|
20230614,144000,457400812,707,704,707,704,2806
|
|
20230614,143900,455419692,702,699,702,699,14408
|
|
20230614,143800,445335930,700,702,705,694,110147
|
|
20230614,143700,368595253,700,707,708,700,70908
|
|
20230614,143600,318771247,708,708,708,708,209
|
|
20230614,143500,318623275,708,708,708,708,0
|
|
20230614,143400,318623275,708,708,708,708,0
|
|
20230614,143300,318623275,708,708,708,708,20
|
|
20230614,143200,318609115,707,707,707,707,0
|
|
20230614,143100,318609115,707,707,707,707,0
|
|
20230614,143000,318609115,707,708,708,707,159
|
|
20230614,142900,318496593,708,708,708,708,1100
|
|
20230614,142800,317717793,708,708,708,708,21
|
|
20230614,142700,317702925,707,707,707,707,1
|
|
20230614,142600,317702218,709,707,709,707,218
|
|
20230614,142500,317548090,707,707,707,707,0
|
|
20230614,142400,317548090,707,709,709,707,158
|
|
20230614,142300,317436382,709,707,709,707,2
|
|
20230614,142200,317434966,709,709,709,709,0
|
|
20230614,142100,317434966,709,709,709,707,3
|
|
20230614,142000,317432841,708,708,708,708,49
|
|
20230614,141900,317398149,706,706,706,706,0
|
|
20230614,141800,317398149,706,706,706,706,0
|
|
20230614,141700,317398149,706,706,706,706,0
|
|
20230614,141600,317398149,706,706,706,706,0
|
|
20230614,141500,317398149,706,706,709,706,5
|
|
20230614,141400,317394613,709,709,709,709,50
|
|
20230614,141300,317359163,709,706,709,705,1010
|
|
20230614,141200,316646539,706,708,708,706,5135
|
|
20230614,141100,313021227,706,706,706,706,689
|
|
20230614,141000,312534793,706,706,706,706,3
|
|
20230614,140900,312532675,705,705,705,705,0
|
|
20230614,140800,312532675,705,706,706,705,2370
|
|
20230614,140700,310861455,708,708,708,708,0
|
|
20230614,140600,310861455,708,706,708,705,2631
|
|
20230614,140500,309005449,706,706,706,706,1015
|
|
20230614,140400,308288859,706,707,707,706,931
|
|
20230614,140300,307631571,707,708,708,707,2275
|
|
20230614,140200,306021824,708,709,709,708,54
|
|
20230614,140100,305983591,708,707,708,707,1217
|
|
20230614,140000,305122602,707,707,707,707,301
|
|
20230614,135900,304909795,706,706,706,706,1001
|
|
20230614,135800,304203089,706,706,706,706,2000
|
|
20230614,135700,302791089,706,707,708,706,8687
|
|
20230614,135600,296641697,706,707,707,706,4385
|
|
20230614,135500,293543887,706,707,707,706,2820
|
|
20230614,135400,291550149,707,709,709,707,9859
|
|
20230614,135300,284570489,709,709,709,709,200
|
|
20230614,135200,284428689,708,708,708,708,20
|
|
20230614,135100,284414529,708,708,708,708,0
|
|
20230614,135000,284414529,708,709,709,708,9
|
|
20230614,134900,284408149,709,709,709,708,366
|
|
20230614,134800,284148656,708,709,709,708,142
|
|
20230614,134700,284047979,708,708,709,708,1131
|
|
20230614,134600,283247101,708,710,710,708,22
|
|
20230614,134500,283231483,711,711,711,711,0
|
|
20230614,134400,283231483,711,711,711,711,10
|
|
20230614,134300,283224373,711,711,711,711,0
|
|
20230614,134200,283224373,711,709,711,709,2760
|
|
20230614,134100,281267529,710,710,710,710,14
|
|
20230614,134000,281257589,711,710,711,710,1511
|
|
20230614,133900,280184778,710,710,710,710,5
|
|
20230614,133800,280181228,709,709,709,709,307
|
|
20230614,133700,279963565,709,711,711,709,1100
|
|
20230614,133600,279183465,711,711,711,711,1757
|
|
20230614,133500,277934238,712,712,712,712,0
|
|
20230614,133400,277934238,712,712,712,712,120
|
|
20230614,133300,277848798,713,713,713,713,0
|
|
20230614,133200,277848798,713,713,713,713,0
|
|
20230614,133100,277848798,713,711,713,711,4408
|
|
20230614,133000,274712389,711,711,711,711,1555
|
|
20230614,132900,273606784,710,710,710,710,340
|
|
20230614,132800,273365384,710,710,710,710,0
|
|
20230614,132700,273365384,710,710,710,710,0
|
|
20230614,132600,273365384,710,710,710,710,100
|
|
20230614,132500,273294384,709,709,709,709,0
|
|
20230614,132400,273294384,709,708,709,708,175
|
|
20230614,132300,273170310,708,708,708,708,0
|
|
20230614,132200,273170310,708,710,710,708,4962
|
|
20230614,132100,269653902,709,709,709,709,194
|
|
20230614,132000,269516356,709,709,709,709,105
|
|
20230614,131900,269441911,708,708,710,708,573
|
|
20230614,131800,269035655,710,708,710,708,344
|
|
20230614,131700,268792095,708,709,709,708,1475
|
|
20230614,131600,267746321,709,711,711,709,2
|
|
20230614,131500,267744901,709,709,711,709,3
|
|
20230614,131400,267742772,711,709,711,708,236
|
|
20230614,131300,267575447,709,709,709,709,291
|
|
20230614,131200,267369128,708,709,709,708,6049
|
|
20230614,131100,263081873,709,710,712,709,4445
|
|
20230614,131000,259928736,712,712,712,710,4
|
|
20230614,130900,259925890,710,710,712,710,23
|
|
20230614,130800,259909518,712,712,712,710,10006
|
|
20230614,130700,252805250,710,710,710,710,15169
|
|
20230614,130600,242035260,710,710,710,710,0
|
|
20230614,130500,242035260,710,713,713,710,4004
|
|
20230614,130400,239188411,711,713,713,711,23
|
|
20230614,130300,239172014,711,711,713,711,36
|
|
20230614,130200,239146351,713,712,713,711,9
|
|
20230614,130100,239139937,713,711,714,711,5
|
|
20230614,130000,239136372,714,714,714,711,35686
|
|
20230614,125900,213729320,713,714,714,713,2100
|
|
20230614,125800,212231920,714,714,714,714,13
|
|
20230614,125700,212222638,714,714,714,714,0
|
|
20230614,125600,212222638,714,713,714,713,2059
|
|
20230614,125500,210754371,713,713,713,713,0
|
|
20230614,125400,210754371,713,713,713,713,0
|
|
20230614,125300,210754371,713,713,713,713,0
|
|
20230614,125200,210754371,713,714,714,713,16
|
|
20230614,125100,210742948,713,713,713,713,600
|
|
20230614,125000,210315148,713,713,713,713,0
|
|
20230614,124900,210315148,713,715,715,713,238
|
|
20230614,124800,210145050,713,713,713,713,0
|
|
20230614,124700,210145050,713,715,715,713,2302
|
|
20230614,124600,208503722,713,714,715,713,56
|
|
20230614,124500,208463736,714,713,714,713,779
|
|
20230614,124400,207908307,713,714,714,713,2139
|
|
20230614,124300,206381587,714,714,715,714,388
|
|
20230614,124200,206104554,715,714,715,713,31
|
|
20230614,124100,206082415,714,714,715,714,31
|
|
20230614,124000,206060280,713,714,714,713,6
|
|
20230614,123900,206055997,713,713,713,713,731
|
|
20230614,123800,205534794,713,713,713,713,2689
|
|
20230614,123700,203617537,713,714,714,713,700
|
|
20230614,123600,203117837,713,714,715,713,402
|
|
20230614,123500,202830809,713,714,714,713,222
|
|
20230614,123400,202672302,714,715,715,714,224
|
|
20230614,123300,202512166,714,714,714,714,2693
|
|
20230614,123200,200589364,714,714,714,714,0
|
|
20230614,123100,200589364,714,714,714,714,2000
|
|
20230614,123000,199161364,715,715,715,715,0
|
|
20230614,122900,199161364,715,715,715,715,671
|
|
20230614,122800,198681599,715,715,715,715,0
|
|
20230614,122700,198681599,715,715,715,715,100
|
|
20230614,122600,198610099,715,715,715,715,0
|
|
20230614,122500,198610099,715,715,715,715,100
|
|
20230614,122400,198538599,715,715,715,715,0
|
|
20230614,122300,198538599,715,715,715,715,215
|
|
20230614,122200,198384874,717,717,717,717,0
|
|
20230614,122100,198384874,717,717,717,717,0
|
|
20230614,122000,198384874,717,715,717,715,479
|
|
20230614,121900,198041787,715,715,715,715,200
|
|
20230614,121800,197898787,715,715,715,715,200
|
|
20230614,121700,197755787,715,715,715,715,200
|
|
20230614,121600,197612787,714,714,714,714,0
|
|
20230614,121500,197612787,714,714,714,714,100
|
|
20230614,121400,197541387,715,715,715,715,500
|
|
20230614,121300,197183887,715,715,715,715,22
|
|
20230614,121200,197168157,714,714,714,714,3
|
|
20230614,121100,197166015,714,714,714,714,0
|
|
20230614,121000,197166015,714,715,715,714,15
|
|
20230614,120900,197155304,714,714,714,714,2486
|
|
20230614,120800,195380300,714,714,714,714,713
|
|
20230614,120700,194871218,714,714,714,714,1106
|
|
20230614,120600,194081534,713,713,713,713,470
|
|
20230614,120500,193746424,713,713,713,713,30
|
|
20230614,120400,193725034,714,714,714,714,1300
|
|
20230614,120300,192796834,713,713,714,713,1409
|
|
20230614,120200,191791159,714,714,714,712,2845
|
|
20230614,120100,189764981,714,714,714,714,1
|
|
20230614,120000,189764267,713,713,713,712,124
|
|
20230614,115900,189675862,712,713,713,712,4440
|
|
20230614,115800,186513968,713,713,713,713,6
|
|
20230614,115700,186509690,713,714,714,713,4020
|
|
20230614,115600,183641176,714,714,714,714,0
|
|
20230614,115500,183641176,714,714,714,714,0
|
|
20230614,115400,183641176,714,714,714,714,82
|
|
20230614,115300,183582628,714,714,714,714,0
|
|
20230614,115200,183582628,714,714,714,714,100
|
|
20230614,115100,183511228,715,715,715,715,0
|
|
20230614,115000,183511228,715,715,715,715,0
|
|
20230614,114900,183511228,715,715,715,715,1047
|
|
20230614,114800,182762623,715,715,715,715,0
|
|
20230614,114700,182762623,715,715,715,715,10112
|
|
20230614,114600,175532543,715,715,715,715,2000
|
|
20230614,114500,174102543,715,715,715,715,1000
|
|
20230614,114400,173387543,715,715,715,712,1014
|
|
20230614,114300,172665203,715,713,715,713,283
|
|
20230614,114200,172463422,713,713,713,713,110
|
|
20230614,114100,172384992,713,714,714,713,9064
|
|
20230614,114000,165916810,714,714,714,714,613
|
|
20230614,113900,165479128,715,715,715,715,791
|
|
20230614,113800,164913563,715,715,715,715,200
|
|
20230614,113700,164770563,715,718,718,715,22100
|
|
20230614,113600,148962740,719,719,719,719,1
|
|
20230614,113500,148962021,719,719,719,719,2
|
|
20230614,113400,148960583,718,718,718,718,1
|
|
20230614,113300,148959865,719,719,719,719,0
|
|
20230614,113200,148959865,719,719,719,719,3
|
|
20230614,113100,148957708,719,719,719,719,1
|
|
20230614,113000,148956989,717,717,717,717,0
|
|
20230614,112900,148956989,717,719,719,717,4
|
|
20230614,112800,148954117,718,719,719,718,144
|
|
20230614,112700,148850721,719,719,719,719,19
|
|
20230614,112600,148837060,717,717,717,717,0
|
|
20230614,112500,148837060,717,717,717,717,0
|
|
20230614,112400,148837060,717,717,717,717,30
|
|
20230614,112300,148815550,720,720,720,720,0
|
|
20230614,112200,148815550,720,720,720,720,0
|
|
20230614,112100,148815550,720,720,720,720,1700
|
|
20230614,112000,147591550,720,720,720,720,0
|
|
20230614,111900,147591550,720,720,720,720,0
|
|
20230614,111800,147591550,720,720,720,720,0
|
|
20230614,111700,147591550,720,720,720,720,0
|
|
20230614,111600,147591550,720,720,720,720,0
|
|
20230614,111500,147591550,720,720,720,720,0
|
|
20230614,111400,147591550,720,720,720,720,0
|
|
20230614,111300,147591550,720,720,720,720,0
|
|
20230614,111200,147591550,720,720,720,720,300
|
|
20230614,111100,147375550,720,720,720,720,0
|
|
20230614,111000,147375550,720,720,720,720,10
|
|
20230614,110900,147368350,720,720,720,720,0
|
|
20230614,110800,147368350,720,720,720,720,0
|
|
20230614,110700,147368350,720,720,720,720,2
|
|
20230614,110600,147366910,717,717,717,717,6527
|
|
20230614,110500,142687051,715,718,718,715,7033
|
|
20230614,110400,137649873,721,721,721,721,0
|
|
20230614,110300,137649873,721,721,721,721,0
|
|
20230614,110200,137649873,721,721,721,721,0
|
|
20230614,110100,137649873,721,721,721,721,1
|
|
20230614,110000,137649152,721,717,721,717,1508
|
|
20230614,105900,136567736,718,718,718,718,0
|
|
20230614,105800,136567736,718,720,720,718,14765
|
|
20230614,105700,125950812,720,720,720,720,0
|
|
20230614,105600,125950812,720,720,720,720,0
|
|
20230614,105500,125950812,720,720,720,720,381
|
|
20230614,105400,125676492,720,720,720,720,986
|
|
20230614,105300,124966572,720,719,720,719,4007
|
|
20230614,105200,122081539,719,719,720,719,1435
|
|
20230614,105100,121049758,720,720,720,720,8
|
|
20230614,105000,121043998,719,719,719,719,193
|
|
20230614,104900,120905231,719,719,719,719,592
|
|
20230614,104800,120479583,721,721,721,721,0
|
|
20230614,104700,120479583,721,721,721,721,1
|
|
20230614,104600,120478862,721,721,721,721,2
|
|
20230614,104500,120477420,719,719,719,719,100
|
|
20230614,104400,120405520,720,720,720,720,0
|
|
20230614,104300,120405520,720,720,720,720,0
|
|
20230614,104200,120405520,720,720,720,720,3
|
|
20230614,104100,120403360,718,719,719,718,700
|
|
20230614,104000,119900328,721,721,721,721,0
|
|
20230614,103900,119900328,721,721,721,720,102
|
|
20230614,103800,119826886,721,721,721,721,690
|
|
20230614,103700,119329396,722,722,722,722,0
|
|
20230614,103600,119329396,722,722,722,722,0
|
|
20230614,103500,119329396,722,722,722,722,0
|
|
20230614,103400,119329396,722,722,722,722,102
|
|
20230614,103300,119255752,718,719,719,718,300
|
|
20230614,103200,119040252,718,718,718,718,0
|
|
20230614,103100,119040252,718,718,718,718,0
|
|
20230614,103000,119040252,718,718,719,718,1007
|
|
20230614,102900,118316726,718,722,722,718,3072
|
|
20230614,102800,116107002,722,722,722,722,0
|
|
20230614,102700,116107002,722,722,722,722,600
|
|
20230614,102600,115673802,722,720,722,720,6
|
|
20230614,102500,115669480,720,720,720,720,0
|
|
20230614,102400,115669480,720,720,720,720,0
|
|
20230614,102300,115669480,720,720,720,720,0
|
|
20230614,102200,115669480,720,720,720,720,45
|
|
20230614,102100,115637080,722,722,722,722,708
|
|
20230614,102000,115125904,722,722,722,722,100
|
|
20230614,101900,115053704,723,723,723,723,0
|
|
20230614,101800,115053704,723,723,723,721,215
|
|
20230614,101700,114898263,722,722,722,722,532
|
|
20230614,101600,114514159,722,722,722,722,1300
|
|
20230614,101500,113575559,720,720,720,720,2400
|
|
20230614,101400,111847559,720,720,720,720,10
|
|
20230614,101300,111840359,722,722,722,722,30
|
|
20230614,101200,111818699,720,720,720,720,1383
|
|
20230614,101100,110822939,719,719,719,719,0
|
|
20230614,101000,110822939,719,719,719,719,539
|
|
20230614,100900,110435398,719,719,719,719,0
|
|
20230614,100800,110435398,719,719,719,719,317
|
|
20230614,100700,110207475,719,719,719,719,100
|
|
20230614,100600,110135575,718,718,718,718,19
|
|
20230614,100500,110121933,717,717,717,717,0
|
|
20230614,100400,110121933,717,718,718,717,162
|
|
20230614,100300,110005768,718,718,718,718,2000
|
|
20230614,100200,108569768,718,718,718,718,41
|
|
20230614,100100,108540330,719,719,719,719,0
|
|
20230614,100000,108540330,719,719,719,719,100
|
|
20230614,095900,108468430,719,719,719,719,0
|
|
20230614,095800,108468430,719,719,719,719,1
|
|
20230614,095700,108467711,714,715,715,714,3009
|
|
20230614,095600,106316619,714,714,714,714,0
|
|
20230614,095500,106316619,714,716,716,714,18611
|
|
20230614,095400,93021384,717,718,718,716,1873
|
|
20230614,095300,91678030,718,717,718,717,2865
|
|
20230614,095200,89623295,717,717,717,717,600
|
|
20230614,095100,89193095,717,718,718,717,1726
|
|
20230614,095000,87955442,718,719,719,718,4426
|
|
20230614,094900,84773688,719,720,720,719,8395
|
|
20230614,094800,78729781,720,720,721,720,2473
|
|
20230614,094700,76949120,721,721,721,721,611
|
|
20230614,094600,76508589,721,721,721,721,142
|
|
20230614,094500,76406207,721,721,721,721,1
|
|
20230614,094400,76405486,721,721,721,721,979
|
|
20230614,094300,75699627,721,721,721,721,1945
|
|
20230614,094200,74297282,721,722,723,721,1058
|
|
20230614,094100,73533464,722,721,722,721,102
|
|
20230614,094000,73459920,720,721,721,720,2281
|
|
20230614,093900,71817494,721,722,722,721,1010
|
|
20230614,093800,71089274,721,722,722,721,17256
|
|
20230614,093700,58643441,723,723,723,723,51
|
|
20230614,093600,58606568,723,723,723,722,293
|
|
20230614,093500,58394779,723,722,723,722,1257
|
|
20230614,093400,57487217,722,722,722,722,7582
|
|
20230614,093300,52013013,723,723,723,723,561
|
|
20230614,093200,51607410,723,722,723,722,298
|
|
20230614,093100,51391986,723,722,723,722,1282
|
|
20230614,093000,50466373,722,726,726,722,9012
|
|
20230614,092900,43950680,724,726,726,724,1172
|
|
20230614,092800,43102150,726,726,726,724,466
|
|
20230614,092700,42764754,726,725,726,723,2336
|
|
20230614,092600,41074698,724,727,727,724,16755
|
|
20230614,092500,28927794,726,726,726,726,58
|
|
20230614,092400,28885686,726,727,727,726,68
|
|
20230614,092300,28836317,726,726,726,726,1537
|
|
20230614,092200,27720455,726,726,726,726,339
|
|
20230614,092100,27474341,726,726,726,726,1059
|
|
20230614,092000,26705507,726,727,727,726,14
|
|
20230614,091900,26695339,726,727,727,726,576
|
|
20230614,091800,26277123,727,727,727,727,2
|
|
20230614,091700,26275669,727,727,727,727,147
|
|
20230614,091600,26168800,727,728,728,727,546
|
|
20230614,091500,25771835,728,726,728,725,6015
|
|
20230614,091400,21403039,727,727,727,727,100
|
|
20230614,091300,21330339,727,727,727,727,5
|
|
20230614,091200,21326704,727,727,727,727,0
|
|
20230614,091100,21326704,727,726,727,726,584
|
|
20230614,091000,20902719,725,724,725,723,2063
|
|
20230614,090900,19410000,724,724,725,723,1442
|
|
20230614,090800,18366491,724,726,726,724,2161
|
|
20230614,090700,16801895,726,726,726,725,1273
|
|
20230614,090600,15878859,725,725,725,725,500
|
|
20230614,090500,15516359,725,724,725,724,3595
|
|
20230614,090400,12913399,724,728,728,724,7589
|
|
20230614,090300,7402363,731,730,731,730,163
|
|
20230614,090200,7283339,730,730,730,730,0
|
|
20230614,090100,7283339,730,730,730,728,6125
|
|
20230614,090000,2820206,731,736,736,731,3841
|