725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,210200,268332345,705,705,705,705,1837
|
|
20230616,210100,268332345,705,705,705,705,0
|
|
20230616,210000,268332345,705,705,705,705,0
|
|
20230616,205900,268332345,705,705,705,705,0
|
|
20230616,205800,268332345,705,705,705,705,0
|
|
20230616,205700,268332345,705,705,705,705,0
|
|
20230616,205600,268332345,705,705,705,705,0
|
|
20230616,205500,268332345,705,705,705,705,0
|
|
20230616,205400,268332345,705,705,705,705,0
|
|
20230616,205300,268332345,705,705,705,705,0
|
|
20230616,205200,268332345,705,705,705,705,0
|
|
20230616,205100,268332345,705,705,705,705,0
|
|
20230616,205000,268332345,705,705,705,705,0
|
|
20230616,204900,268332345,705,705,705,705,0
|
|
20230616,204800,268332345,705,705,705,705,0
|
|
20230616,204700,268332345,705,705,705,705,0
|
|
20230616,204600,268332345,705,705,705,705,0
|
|
20230616,204500,268332345,705,705,705,705,0
|
|
20230616,204400,268332345,705,705,705,705,0
|
|
20230616,204300,268332345,705,705,705,705,0
|
|
20230616,204200,268332345,705,705,705,705,0
|
|
20230616,204100,268332345,705,705,705,705,0
|
|
20230616,204000,268332345,705,705,705,705,0
|
|
20230616,203900,268332345,705,705,705,705,0
|
|
20230616,203800,268332345,705,705,705,705,0
|
|
20230616,203700,268332345,705,705,705,705,0
|
|
20230616,203600,268332345,705,705,705,705,0
|
|
20230616,203500,268332345,705,705,705,705,0
|
|
20230616,203400,268332345,705,705,705,705,0
|
|
20230616,203300,268332345,705,705,705,705,0
|
|
20230616,203200,268332345,705,705,705,705,1837
|
|
20230616,203100,268332345,705,705,705,705,0
|
|
20230616,203000,268332345,705,705,705,705,0
|
|
20230616,202900,268332345,705,705,705,705,0
|
|
20230616,202800,268332345,705,705,705,705,0
|
|
20230616,202700,268332345,705,705,705,705,0
|
|
20230616,202600,268332345,705,705,705,705,0
|
|
20230616,202500,268332345,705,705,705,705,0
|
|
20230616,202400,268332345,705,705,705,705,0
|
|
20230616,202300,268332345,705,705,705,705,0
|
|
20230616,202200,268332345,705,705,705,705,0
|
|
20230616,202100,268332345,705,705,705,705,0
|
|
20230616,202000,268332345,705,705,705,705,0
|
|
20230616,201900,268332345,705,705,705,705,0
|
|
20230616,201800,268332345,705,705,705,705,0
|
|
20230616,201700,268332345,705,705,705,705,0
|
|
20230616,201600,268332345,705,705,705,705,0
|
|
20230616,201500,268332345,705,705,705,705,0
|
|
20230616,201400,268332345,705,705,705,705,0
|
|
20230616,201300,268332345,705,705,705,705,0
|
|
20230616,201200,268332345,705,705,705,705,0
|
|
20230616,201100,268332345,705,705,705,705,0
|
|
20230616,201000,268332345,705,705,705,705,0
|
|
20230616,200900,268332345,705,705,705,705,0
|
|
20230616,200800,268332345,705,705,705,705,0
|
|
20230616,200700,268332345,705,705,705,705,0
|
|
20230616,200600,268332345,705,705,705,705,0
|
|
20230616,200500,268332345,705,705,705,705,0
|
|
20230616,200400,268332345,705,705,705,705,0
|
|
20230616,200300,268332345,705,705,705,705,0
|
|
20230616,200200,268332345,705,705,705,705,1837
|
|
20230616,200100,268332345,705,705,705,705,0
|
|
20230616,200000,268332345,705,705,705,705,0
|
|
20230616,195900,268332345,705,705,705,705,0
|
|
20230616,195800,268332345,705,705,705,705,0
|
|
20230616,195700,268332345,705,705,705,705,0
|
|
20230616,195600,268332345,705,705,705,705,0
|
|
20230616,195500,268332345,705,705,705,705,0
|
|
20230616,195400,268332345,705,705,705,705,0
|
|
20230616,195300,268332345,705,705,705,705,0
|
|
20230616,195200,268332345,705,705,705,705,0
|
|
20230616,195100,268332345,705,705,705,705,0
|
|
20230616,195000,268332345,705,705,705,705,0
|
|
20230616,194900,268332345,705,705,705,705,0
|
|
20230616,194800,268332345,705,705,705,705,0
|
|
20230616,194700,268332345,705,705,705,705,0
|
|
20230616,194600,268332345,705,705,705,705,0
|
|
20230616,194500,268332345,705,705,705,705,0
|
|
20230616,194400,268332345,705,705,705,705,0
|
|
20230616,194300,268332345,705,705,705,705,0
|
|
20230616,194200,268332345,705,705,705,705,0
|
|
20230616,194100,268332345,705,705,705,705,0
|
|
20230616,194000,268332345,705,705,705,705,0
|
|
20230616,193900,268332345,705,705,705,705,0
|
|
20230616,193800,268332345,705,705,705,705,0
|
|
20230616,193700,268332345,705,705,705,705,0
|
|
20230616,193600,268332345,705,705,705,705,0
|
|
20230616,193500,268332345,705,705,705,705,0
|
|
20230616,193400,268332345,705,705,705,705,0
|
|
20230616,193300,268332345,705,705,705,705,0
|
|
20230616,193200,268332345,705,705,705,705,1837
|
|
20230616,193100,268332345,705,705,705,705,0
|
|
20230616,193000,268332345,705,705,705,705,0
|
|
20230616,192900,268332345,705,705,705,705,0
|
|
20230616,192800,268332345,705,705,705,705,0
|
|
20230616,192700,268332345,705,705,705,705,0
|
|
20230616,192600,268332345,705,705,705,705,0
|
|
20230616,192500,268332345,705,705,705,705,0
|
|
20230616,192400,268332345,705,705,705,705,0
|
|
20230616,192300,268332345,705,705,705,705,0
|
|
20230616,192200,268332345,705,705,705,705,0
|
|
20230616,192100,268332345,705,705,705,705,0
|
|
20230616,192000,268332345,705,705,705,705,0
|
|
20230616,191900,268332345,705,705,705,705,0
|
|
20230616,191800,268332345,705,705,705,705,0
|
|
20230616,191700,268332345,705,705,705,705,0
|
|
20230616,191600,268332345,705,705,705,705,0
|
|
20230616,191500,268332345,705,705,705,705,0
|
|
20230616,191400,268332345,705,705,705,705,0
|
|
20230616,191300,268332345,705,705,705,705,0
|
|
20230616,191200,268332345,705,705,705,705,0
|
|
20230616,191100,268332345,705,705,705,705,0
|
|
20230616,191000,268332345,705,705,705,705,0
|
|
20230616,190900,268332345,705,705,705,705,0
|
|
20230616,190800,268332345,705,705,705,705,0
|
|
20230616,190700,268332345,705,705,705,705,0
|
|
20230616,190600,268332345,705,705,705,705,0
|
|
20230616,190500,268332345,705,705,705,705,0
|
|
20230616,190400,268332345,705,705,705,705,0
|
|
20230616,190300,268332345,705,705,705,705,0
|
|
20230616,190200,268332345,705,705,705,705,1837
|
|
20230616,190100,268332345,705,705,705,705,0
|
|
20230616,190000,268332345,705,705,705,705,0
|
|
20230616,185900,268332345,705,705,705,705,0
|
|
20230616,185800,268332345,705,705,705,705,0
|
|
20230616,185700,268332345,705,705,705,705,0
|
|
20230616,185600,268332345,705,705,705,705,0
|
|
20230616,185500,268332345,705,705,705,705,0
|
|
20230616,185400,268332345,705,705,705,705,0
|
|
20230616,185300,268332345,705,705,705,705,0
|
|
20230616,185200,268332345,705,705,705,705,0
|
|
20230616,185100,268332345,705,705,705,705,0
|
|
20230616,185000,268332345,705,705,705,705,0
|
|
20230616,184900,268332345,705,705,705,705,0
|
|
20230616,184800,268332345,705,705,705,705,0
|
|
20230616,184700,268332345,705,705,705,705,0
|
|
20230616,184600,268332345,705,705,705,705,0
|
|
20230616,184500,268332345,705,705,705,705,0
|
|
20230616,184400,268332345,705,705,705,705,0
|
|
20230616,184300,268332345,705,705,705,705,0
|
|
20230616,184200,268332345,705,705,705,705,0
|
|
20230616,184100,268332345,705,705,705,705,0
|
|
20230616,184000,268332345,705,705,705,705,0
|
|
20230616,183900,268332345,705,705,705,705,0
|
|
20230616,183800,268332345,705,705,705,705,0
|
|
20230616,183700,268332345,705,705,705,705,0
|
|
20230616,183600,268332345,705,705,705,705,0
|
|
20230616,183500,268332345,705,705,705,705,0
|
|
20230616,183400,268332345,705,705,705,705,0
|
|
20230616,183300,268332345,705,705,705,705,0
|
|
20230616,183200,268332345,705,705,705,705,1837
|
|
20230616,183100,268332345,705,705,705,705,0
|
|
20230616,183000,268332345,705,705,705,705,0
|
|
20230616,182900,268332345,705,705,705,705,0
|
|
20230616,182800,268332345,705,705,705,705,0
|
|
20230616,182700,268332345,705,705,705,705,0
|
|
20230616,182600,268332345,705,705,705,705,0
|
|
20230616,182500,268332345,705,705,705,705,0
|
|
20230616,182400,268332345,705,705,705,705,0
|
|
20230616,182300,268332345,705,705,705,705,0
|
|
20230616,182200,268332345,705,705,705,705,0
|
|
20230616,182100,268332345,705,705,705,705,0
|
|
20230616,182000,268332345,705,705,705,705,0
|
|
20230616,181900,268332345,705,705,705,705,0
|
|
20230616,181800,268332345,705,705,705,705,0
|
|
20230616,181700,268332345,705,705,705,705,0
|
|
20230616,181600,268332345,705,705,705,705,0
|
|
20230616,181500,268332345,705,705,705,705,0
|
|
20230616,181400,268332345,705,705,705,705,0
|
|
20230616,181300,268332345,705,705,705,705,0
|
|
20230616,181200,268332345,705,705,705,705,0
|
|
20230616,181100,268332345,705,705,705,705,0
|
|
20230616,181000,268332345,705,705,705,705,0
|
|
20230616,180900,268332345,705,705,705,705,0
|
|
20230616,180800,268332345,705,705,705,705,0
|
|
20230616,180700,268332345,705,705,705,705,0
|
|
20230616,180600,268332345,705,705,705,705,0
|
|
20230616,180500,268332345,705,705,705,705,0
|
|
20230616,180400,268332345,705,705,705,705,0
|
|
20230616,180300,268332345,705,705,705,705,0
|
|
20230616,180200,268332345,705,705,705,705,1837
|
|
20230616,180100,268332345,705,705,705,705,0
|
|
20230616,180000,268332345,705,705,705,705,0
|
|
20230616,175900,268332345,705,705,705,705,0
|
|
20230616,175800,268332345,705,705,705,705,0
|
|
20230616,175700,268332345,705,705,705,705,0
|
|
20230616,175600,268332345,705,705,705,705,0
|
|
20230616,175500,268332345,705,705,705,705,0
|
|
20230616,175400,268332345,705,705,705,705,0
|
|
20230616,175300,268332345,705,705,705,705,0
|
|
20230616,175200,268332345,705,705,705,705,0
|
|
20230616,175100,268332345,705,705,705,705,0
|
|
20230616,175000,268332345,705,705,705,705,0
|
|
20230616,174900,268332345,705,705,705,705,0
|
|
20230616,174800,268332345,705,705,705,705,0
|
|
20230616,174700,268332345,705,705,705,705,0
|
|
20230616,174600,268332345,705,705,705,705,0
|
|
20230616,174500,268332345,705,705,705,705,0
|
|
20230616,174400,268332345,705,705,705,705,0
|
|
20230616,174300,268332345,705,705,705,705,0
|
|
20230616,174200,268332345,705,705,705,705,0
|
|
20230616,174100,268332345,705,705,705,705,0
|
|
20230616,174000,268332345,705,705,705,705,0
|
|
20230616,173900,268332345,705,705,705,705,0
|
|
20230616,173800,268332345,705,705,705,705,0
|
|
20230616,173700,268332345,705,705,705,705,0
|
|
20230616,173600,268332345,705,705,705,705,0
|
|
20230616,173500,268332345,705,705,705,705,0
|
|
20230616,173400,268332345,705,705,705,705,0
|
|
20230616,173300,268332345,705,705,705,705,0
|
|
20230616,173200,268332345,705,705,705,705,1837
|
|
20230616,173100,268332345,705,705,705,705,0
|
|
20230616,173000,268332345,705,705,705,705,0
|
|
20230616,172900,268332345,705,705,705,705,0
|
|
20230616,172800,268332345,705,705,705,705,0
|
|
20230616,172700,268332345,705,705,705,705,0
|
|
20230616,172600,268332345,705,705,705,705,0
|
|
20230616,172500,268332345,705,705,705,705,0
|
|
20230616,172400,268332345,705,705,705,705,0
|
|
20230616,172300,268332345,705,705,705,705,0
|
|
20230616,172200,268332345,705,705,705,705,0
|
|
20230616,172100,268332345,705,705,705,705,0
|
|
20230616,172000,268332345,705,705,705,705,0
|
|
20230616,171900,268332345,705,705,705,705,0
|
|
20230616,171800,268332345,705,705,705,705,0
|
|
20230616,171700,268332345,705,705,705,705,0
|
|
20230616,171600,268332345,705,705,705,705,0
|
|
20230616,171500,268332345,705,705,705,705,0
|
|
20230616,171400,268332345,705,705,705,705,0
|
|
20230616,171300,268332345,705,705,705,705,0
|
|
20230616,171200,268332345,705,705,705,705,0
|
|
20230616,171100,268332345,705,705,705,705,0
|
|
20230616,171000,268332345,705,705,705,705,0
|
|
20230616,170900,268332345,705,705,705,705,0
|
|
20230616,170800,268332345,705,705,705,705,0
|
|
20230616,170700,268332345,705,705,705,705,0
|
|
20230616,170600,268332345,705,705,705,705,0
|
|
20230616,170500,268332345,705,705,705,705,0
|
|
20230616,170400,268332345,705,705,705,705,0
|
|
20230616,170300,268332345,705,705,705,705,0
|
|
20230616,170200,268332345,705,705,705,705,1837
|
|
20230616,170100,268332345,705,705,705,705,0
|
|
20230616,170000,268332345,705,705,705,705,0
|
|
20230616,165900,268332345,705,705,705,705,0
|
|
20230616,165800,268332345,705,705,705,705,0
|
|
20230616,165700,268332345,705,705,705,705,0
|
|
20230616,165600,268332345,705,705,705,705,0
|
|
20230616,165500,268332345,705,705,705,705,0
|
|
20230616,165400,268332345,705,705,705,705,0
|
|
20230616,165300,268332345,705,705,705,705,0
|
|
20230616,165200,268332345,705,705,705,705,0
|
|
20230616,165100,268332345,705,705,705,705,0
|
|
20230616,165000,268332345,705,705,705,705,0
|
|
20230616,164900,268332345,705,705,705,705,0
|
|
20230616,164800,268332345,705,705,705,705,0
|
|
20230616,164700,268332345,705,705,705,705,0
|
|
20230616,164600,268332345,705,705,705,705,0
|
|
20230616,164500,268332345,705,705,705,705,0
|
|
20230616,164400,268332345,705,705,705,705,0
|
|
20230616,164300,268332345,705,705,705,705,0
|
|
20230616,164200,268332345,705,705,705,705,0
|
|
20230616,164100,268332345,705,705,705,705,0
|
|
20230616,164000,268332345,705,705,705,705,0
|
|
20230616,163900,268332345,705,705,705,705,0
|
|
20230616,163800,268332345,705,705,705,705,0
|
|
20230616,163700,268332345,705,705,705,705,0
|
|
20230616,163600,268332345,705,705,705,705,0
|
|
20230616,163500,268332345,705,705,705,705,0
|
|
20230616,163400,268332345,705,705,705,705,0
|
|
20230616,163300,268332345,705,705,705,705,0
|
|
20230616,163200,268332345,705,705,705,705,1837
|
|
20230616,163100,268332345,705,705,705,705,0
|
|
20230616,163000,268332345,705,705,705,705,0
|
|
20230616,162900,268332345,705,705,705,705,0
|
|
20230616,162800,268332345,705,705,705,705,0
|
|
20230616,162700,268332345,705,705,705,705,0
|
|
20230616,162600,268332345,705,705,705,705,0
|
|
20230616,162500,268332345,705,705,705,705,0
|
|
20230616,162400,268332345,705,705,705,705,0
|
|
20230616,162300,268332345,705,705,705,705,0
|
|
20230616,162200,268332345,705,705,705,705,0
|
|
20230616,162100,268332345,705,705,705,705,0
|
|
20230616,162000,268332345,705,705,705,705,0
|
|
20230616,161900,268332345,705,705,705,705,0
|
|
20230616,161800,268332345,705,705,705,705,0
|
|
20230616,161700,268332345,705,705,705,705,0
|
|
20230616,161600,268332345,705,705,705,705,0
|
|
20230616,161500,268332345,705,705,705,705,0
|
|
20230616,161400,268332345,705,705,705,705,0
|
|
20230616,161300,268332345,705,705,705,705,0
|
|
20230616,161200,268332345,705,705,705,705,0
|
|
20230616,161100,268332345,705,705,705,705,0
|
|
20230616,161000,268332345,705,705,705,705,0
|
|
20230616,160900,268332345,705,705,705,705,0
|
|
20230616,160800,268332345,705,705,705,705,0
|
|
20230616,160700,268332345,705,705,705,705,0
|
|
20230616,160600,268332345,705,705,705,705,0
|
|
20230616,160500,268332345,705,705,705,705,0
|
|
20230616,160400,268332345,705,705,705,705,0
|
|
20230616,160300,268332345,705,705,705,705,0
|
|
20230616,160200,268332345,705,705,705,705,1837
|
|
20230616,160100,268332345,705,705,705,705,0
|
|
20230616,160000,268332345,705,705,705,705,0
|
|
20230616,155900,268332345,705,705,705,705,0
|
|
20230616,155800,268332345,705,705,705,705,0
|
|
20230616,155700,268332345,705,705,705,705,0
|
|
20230616,155600,268332345,705,705,705,705,0
|
|
20230616,155500,268332345,705,705,705,705,0
|
|
20230616,155400,268332345,705,705,705,705,0
|
|
20230616,155300,268332345,705,705,705,705,0
|
|
20230616,155200,268332345,705,705,705,705,0
|
|
20230616,155100,268332345,705,705,705,705,0
|
|
20230616,155000,268332345,705,705,705,705,0
|
|
20230616,154900,268332345,705,705,705,705,0
|
|
20230616,154800,268332345,705,705,705,705,0
|
|
20230616,154700,268332345,705,705,705,705,0
|
|
20230616,154600,268332345,705,705,705,705,0
|
|
20230616,154500,268332345,705,705,705,705,0
|
|
20230616,154400,268332345,705,705,705,705,0
|
|
20230616,154300,268332345,705,705,705,705,0
|
|
20230616,154200,268332345,705,705,705,705,0
|
|
20230616,154100,268332345,705,705,705,705,0
|
|
20230616,154000,268332345,705,705,705,705,0
|
|
20230616,153900,268332345,705,705,705,705,0
|
|
20230616,153800,268332345,705,705,705,705,0
|
|
20230616,153700,268332345,705,705,705,705,0
|
|
20230616,153600,268332345,705,705,705,705,0
|
|
20230616,153500,268332345,705,705,705,705,0
|
|
20230616,153400,268332345,705,705,705,705,0
|
|
20230616,153300,268332345,705,705,705,705,0
|
|
20230616,153200,268332345,705,705,705,705,1837
|
|
20230616,153100,268332345,705,705,705,705,0
|
|
20230616,153000,268332345,705,705,705,705,1837
|
|
20230616,152900,267037260,705,705,705,705,0
|
|
20230616,152800,267037260,705,705,705,705,0
|
|
20230616,152700,267037260,705,705,705,705,0
|
|
20230616,152600,267037260,705,705,705,705,0
|
|
20230616,152500,267037260,705,705,705,705,0
|
|
20230616,152400,267037260,705,705,705,705,0
|
|
20230616,152300,267037260,705,705,705,705,0
|
|
20230616,152200,267037260,705,705,705,705,0
|
|
20230616,152100,267037260,705,705,705,705,0
|
|
20230616,152000,267037260,705,705,705,705,0
|
|
20230616,151900,267037260,705,705,705,705,2
|
|
20230616,151800,267035850,705,705,705,705,70
|
|
20230616,151700,266986500,704,705,705,704,209
|
|
20230616,151600,266839156,704,704,705,704,99
|
|
20230616,151500,266769448,704,704,704,704,0
|
|
20230616,151400,266769448,704,704,704,704,200
|
|
20230616,151300,266628648,704,704,704,704,0
|
|
20230616,151200,266628648,704,706,706,704,709
|
|
20230616,151100,266128096,706,706,706,706,1598
|
|
20230616,151000,264999908,706,706,706,706,1
|
|
20230616,150900,264999202,706,706,706,706,2
|
|
20230616,150800,264997790,703,703,703,703,0
|
|
20230616,150700,264997790,703,703,703,703,15
|
|
20230616,150600,264987245,706,703,706,703,287
|
|
20230616,150500,264785358,706,705,706,704,5021
|
|
20230616,150400,261250551,705,705,705,705,1
|
|
20230616,150300,261249846,706,706,706,706,2
|
|
20230616,150200,261248434,706,706,706,706,1
|
|
20230616,150100,261247728,706,706,706,704,3
|
|
20230616,150000,261245612,705,705,705,705,411
|
|
20230616,145900,260955857,705,705,705,705,9333
|
|
20230616,145800,254376092,705,707,707,705,5716
|
|
20230616,145700,250342432,707,707,707,707,479
|
|
20230616,145600,250003779,709,709,709,709,0
|
|
20230616,145500,250003779,709,707,709,707,5
|
|
20230616,145400,250000240,707,709,709,707,10
|
|
20230616,145300,249993160,708,708,708,708,59
|
|
20230616,145200,249951388,707,708,708,707,3
|
|
20230616,145100,249949265,707,708,708,707,15
|
|
20230616,145000,249938659,707,707,708,707,20
|
|
20230616,144900,249924512,708,707,708,707,335
|
|
20230616,144800,249687665,708,706,708,706,4
|
|
20230616,144700,249684839,706,706,706,706,4
|
|
20230616,144600,249682015,709,707,709,706,72
|
|
20230616,144500,249631032,708,708,709,708,109
|
|
20230616,144400,249553859,708,708,708,708,0
|
|
20230616,144300,249553859,708,707,708,707,7
|
|
20230616,144200,249548907,708,707,708,707,5
|
|
20230616,144100,249545370,708,708,708,707,109
|
|
20230616,144000,249468206,708,708,708,708,0
|
|
20230616,143900,249468206,708,707,708,707,6
|
|
20230616,143800,249463963,707,707,707,707,6
|
|
20230616,143700,249459721,708,708,708,708,0
|
|
20230616,143600,249459721,708,707,708,707,26
|
|
20230616,143500,249441336,708,708,708,707,150
|
|
20230616,143400,249335137,708,708,708,708,0
|
|
20230616,143300,249335137,708,707,708,707,4
|
|
20230616,143200,249332308,706,706,706,706,3
|
|
20230616,143100,249330190,708,708,708,706,80
|
|
20230616,143000,249273626,708,708,708,708,17
|
|
20230616,142900,249261590,708,708,708,708,0
|
|
20230616,142800,249261590,708,708,708,708,1
|
|
20230616,142700,249260882,708,708,708,708,0
|
|
20230616,142600,249260882,708,708,708,708,0
|
|
20230616,142500,249260882,708,708,708,708,90
|
|
20230616,142400,249197162,708,707,708,706,133
|
|
20230616,142300,249103162,707,707,707,707,1
|
|
20230616,142200,249102455,706,705,706,705,3460
|
|
20230616,142100,246659779,706,706,706,706,1135
|
|
20230616,142000,245858469,706,706,706,706,0
|
|
20230616,141900,245858469,706,705,706,705,12
|
|
20230616,141800,245850008,706,705,706,705,13
|
|
20230616,141700,245840842,706,705,706,705,295
|
|
20230616,141600,245632864,706,706,706,705,52
|
|
20230616,141500,245596196,705,705,705,705,1
|
|
20230616,141400,245595491,705,705,705,705,8
|
|
20230616,141300,245589851,706,705,706,705,9
|
|
20230616,141200,245583505,706,706,706,705,225
|
|
20230616,141100,245424663,707,707,707,707,0
|
|
20230616,141000,245424663,707,707,707,706,13
|
|
20230616,140900,245415482,706,706,706,706,191
|
|
20230616,140800,245280636,707,706,707,706,71
|
|
20230616,140700,245230509,707,706,707,706,1544
|
|
20230616,140600,244140441,707,706,707,706,441
|
|
20230616,140500,243829094,707,707,707,706,3
|
|
20230616,140400,243826974,707,707,707,707,697
|
|
20230616,140300,243334195,707,707,707,705,5914
|
|
20230616,140200,239153193,706,706,706,706,12
|
|
20230616,140100,239144721,707,707,707,707,0
|
|
20230616,140000,239144721,707,706,707,705,2874
|
|
20230616,135900,237116691,707,707,707,707,3
|
|
20230616,135800,237114570,707,707,707,707,1
|
|
20230616,135700,237113863,707,707,707,707,0
|
|
20230616,135600,237113863,707,707,707,707,0
|
|
20230616,135500,237113863,707,707,707,707,0
|
|
20230616,135400,237113863,707,707,707,707,0
|
|
20230616,135300,237113863,707,707,707,707,0
|
|
20230616,135200,237113863,707,707,707,706,6
|
|
20230616,135100,237109623,707,706,707,706,31
|
|
20230616,135000,237087735,707,706,707,706,29
|
|
20230616,134900,237067260,707,707,707,706,779
|
|
20230616,134800,236516881,707,707,707,707,0
|
|
20230616,134700,236516881,707,707,707,707,0
|
|
20230616,134600,236516881,707,707,707,707,2
|
|
20230616,134500,236515467,707,707,707,707,1
|
|
20230616,134400,236514760,706,706,707,706,3
|
|
20230616,134300,236512641,707,706,707,706,2
|
|
20230616,134200,236511228,706,707,707,706,51
|
|
20230616,134100,236475172,707,707,707,707,0
|
|
20230616,134000,236475172,707,707,707,707,2
|
|
20230616,133900,236473758,707,707,707,707,5
|
|
20230616,133800,236470223,707,707,707,707,0
|
|
20230616,133700,236470223,707,707,707,707,2
|
|
20230616,133600,236468809,707,707,707,707,5
|
|
20230616,133500,236465274,707,707,707,707,0
|
|
20230616,133400,236465274,707,707,707,707,6
|
|
20230616,133300,236461032,707,707,707,707,5
|
|
20230616,133200,236457497,707,707,707,707,1
|
|
20230616,133100,236456790,707,706,707,706,7
|
|
20230616,133000,236451844,707,706,707,706,51
|
|
20230616,132900,236415837,707,706,707,706,48
|
|
20230616,132800,236381948,707,706,707,706,701
|
|
20230616,132700,235886361,706,706,706,706,551
|
|
20230616,132600,235497355,706,706,706,706,2
|
|
20230616,132500,235495943,706,705,706,705,25
|
|
20230616,132400,235478317,707,705,707,705,128
|
|
20230616,132300,235387970,705,706,706,705,614
|
|
20230616,132200,234954508,706,705,706,705,5
|
|
20230616,132100,234950982,706,705,706,705,13
|
|
20230616,132000,234941816,706,705,706,705,117
|
|
20230616,131900,234859226,706,706,706,705,218
|
|
20230616,131800,234705326,706,706,706,706,10
|
|
20230616,131700,234698266,706,706,706,706,5
|
|
20230616,131600,234694736,706,706,706,706,1
|
|
20230616,131500,234694030,706,705,706,705,17
|
|
20230616,131400,234682044,706,706,706,706,25
|
|
20230616,131300,234664394,706,705,706,705,411
|
|
20230616,131200,234374363,706,705,706,705,4935
|
|
20230616,131100,230895186,705,705,705,704,642
|
|
20230616,131000,230443216,703,704,704,703,10573
|
|
20230616,130900,223003483,705,705,705,705,0
|
|
20230616,130800,223003483,705,705,705,705,0
|
|
20230616,130700,223003483,705,705,705,705,1
|
|
20230616,130600,223002778,705,705,705,705,2
|
|
20230616,130500,223001368,705,705,705,705,0
|
|
20230616,130400,223001368,705,705,705,705,140
|
|
20230616,130300,222902668,705,705,705,705,0
|
|
20230616,130200,222902668,705,705,705,704,559
|
|
20230616,130100,222509129,704,705,705,704,109
|
|
20230616,130000,222432293,704,704,704,704,72
|
|
20230616,125900,222381605,705,703,705,703,52
|
|
20230616,125800,222345047,704,704,704,704,49
|
|
20230616,125700,222310551,704,704,704,704,5
|
|
20230616,125600,222307031,704,704,704,704,56
|
|
20230616,125500,222267607,704,705,705,704,105
|
|
20230616,125400,222193591,705,704,705,704,83
|
|
20230616,125300,222135148,705,705,705,705,0
|
|
20230616,125200,222135148,705,704,705,704,9
|
|
20230616,125100,222128811,705,704,705,704,127
|
|
20230616,125000,222039401,704,703,705,703,10
|
|
20230616,124900,222032363,703,703,703,703,0
|
|
20230616,124800,222032363,703,703,703,703,270
|
|
20230616,124700,221842553,704,704,704,704,137
|
|
20230616,124600,221746105,705,705,705,705,0
|
|
20230616,124500,221746105,705,705,705,705,0
|
|
20230616,124400,221746105,705,705,705,705,0
|
|
20230616,124300,221746105,705,705,705,705,0
|
|
20230616,124200,221746105,705,705,705,705,0
|
|
20230616,124100,221746105,705,705,705,705,1
|
|
20230616,124000,221745400,704,704,705,704,223
|
|
20230616,123900,221588407,705,705,705,705,3004
|
|
20230616,123800,219470587,705,705,705,704,145
|
|
20230616,123700,219368504,704,704,704,704,287
|
|
20230616,123600,219166456,704,704,704,704,2
|
|
20230616,123500,219165048,704,704,704,704,3
|
|
20230616,123400,219162936,704,704,704,704,0
|
|
20230616,123300,219162936,704,704,704,704,2
|
|
20230616,123200,219161528,704,704,704,704,0
|
|
20230616,123100,219161528,704,704,704,704,0
|
|
20230616,123000,219161528,704,704,704,704,355
|
|
20230616,122900,218911608,704,704,704,704,358
|
|
20230616,122800,218659576,704,703,704,703,33
|
|
20230616,122700,218636375,704,703,704,703,496
|
|
20230616,122600,218287676,703,703,703,703,7
|
|
20230616,122500,218282755,703,703,703,702,4771
|
|
20230616,122400,214933492,703,703,703,703,656
|
|
20230616,122300,214472324,704,704,704,704,795
|
|
20230616,122200,213912644,704,704,704,704,115
|
|
20230616,122100,213831684,704,704,704,704,24
|
|
20230616,122000,213814788,706,706,706,706,2
|
|
20230616,121900,213813376,706,706,706,706,1
|
|
20230616,121800,213812670,706,706,706,705,5
|
|
20230616,121700,213809143,705,705,705,705,4
|
|
20230616,121600,213806323,705,705,705,705,100
|
|
20230616,121500,213735823,705,705,705,705,0
|
|
20230616,121400,213735823,705,705,705,705,262
|
|
20230616,121300,213551113,705,705,706,705,54
|
|
20230616,121200,213513042,705,705,705,705,5
|
|
20230616,121100,213509517,706,706,706,706,2
|
|
20230616,121000,213508105,706,706,706,706,2
|
|
20230616,120900,213506693,706,705,706,705,496
|
|
20230616,120800,213157012,705,705,705,705,0
|
|
20230616,120700,213157012,705,705,706,705,1102
|
|
20230616,120600,212380001,705,705,705,705,0
|
|
20230616,120500,212380001,705,701,705,701,1025
|
|
20230616,120400,211661448,705,704,705,704,3
|
|
20230616,120300,211659334,705,704,705,700,681
|
|
20230616,120200,211181939,704,704,704,704,1
|
|
20230616,120100,211181235,704,706,706,704,505
|
|
20230616,120000,210825707,706,706,706,702,303
|
|
20230616,115900,210612989,705,704,705,704,1001
|
|
20230616,115800,209907286,705,706,706,699,10003
|
|
20230616,115700,202903274,706,706,706,706,205
|
|
20230616,115600,202758544,706,706,706,706,4
|
|
20230616,115500,202755720,705,705,705,705,500
|
|
20230616,115400,202403220,706,705,706,700,20206
|
|
20230616,115300,188243381,707,707,707,707,0
|
|
20230616,115200,188243381,707,707,707,707,0
|
|
20230616,115100,188243381,707,707,707,707,1
|
|
20230616,115000,188242674,708,708,708,708,6
|
|
20230616,114900,188238426,708,708,708,708,2
|
|
20230616,114800,188237010,707,706,707,706,2686
|
|
20230616,114700,186339694,709,708,709,708,1000
|
|
20230616,114600,185631693,708,708,708,700,46002
|
|
20230616,114500,153299986,712,712,712,712,1
|
|
20230616,114400,153299274,705,713,713,705,25000
|
|
20230616,114300,135668011,714,713,714,713,131
|
|
20230616,114200,135574607,713,712,713,712,2543
|
|
20230616,114100,133762304,712,711,712,711,1591
|
|
20230616,114000,132629592,712,712,712,712,0
|
|
20230616,113900,132629592,712,712,712,712,0
|
|
20230616,113800,132629592,712,712,712,712,3
|
|
20230616,113700,132627456,712,712,712,712,0
|
|
20230616,113600,132627456,712,712,712,712,0
|
|
20230616,113500,132627456,712,712,712,712,0
|
|
20230616,113400,132627456,712,712,712,712,32
|
|
20230616,113300,132604672,712,712,712,712,0
|
|
20230616,113200,132604672,712,712,712,712,0
|
|
20230616,113100,132604672,712,711,712,711,22
|
|
20230616,113000,132589028,712,712,712,712,0
|
|
20230616,112900,132589028,712,712,712,712,0
|
|
20230616,112800,132589028,712,712,712,712,0
|
|
20230616,112700,132589028,712,712,712,712,0
|
|
20230616,112600,132589028,712,712,712,712,0
|
|
20230616,112500,132589028,712,712,712,712,0
|
|
20230616,112400,132589028,712,712,712,712,0
|
|
20230616,112300,132589028,712,712,712,712,0
|
|
20230616,112200,132589028,712,712,712,712,0
|
|
20230616,112100,132589028,712,712,712,712,2001
|
|
20230616,112000,131164316,711,711,711,711,700
|
|
20230616,111900,130666616,712,710,712,710,2494
|
|
20230616,111800,128893466,707,707,707,707,0
|
|
20230616,111700,128893466,707,707,707,707,0
|
|
20230616,111600,128893466,707,707,707,707,0
|
|
20230616,111500,128893466,707,707,707,707,0
|
|
20230616,111400,128893466,707,707,707,707,100
|
|
20230616,111300,128822766,707,709,711,707,10
|
|
20230616,111200,128815663,706,706,706,706,0
|
|
20230616,111100,128815663,706,706,706,706,0
|
|
20230616,111000,128815663,706,706,706,706,0
|
|
20230616,110900,128815663,706,706,706,706,0
|
|
20230616,110800,128815663,706,706,706,706,0
|
|
20230616,110700,128815663,706,706,706,706,0
|
|
20230616,110600,128815663,706,706,706,706,3
|
|
20230616,110500,128813545,706,706,708,706,3
|
|
20230616,110400,128811425,711,711,711,711,3
|
|
20230616,110300,128809292,712,712,712,712,1
|
|
20230616,110200,128808580,708,710,710,708,294
|
|
20230616,110100,128599842,706,711,711,701,35002
|
|
20230616,110000,103961771,713,714,714,705,30002
|
|
20230616,105900,82763393,714,713,714,712,4401
|
|
20230616,105800,79621227,713,713,713,713,100
|
|
20230616,105700,79549927,712,712,712,712,0
|
|
20230616,105600,79549927,712,712,712,712,0
|
|
20230616,105500,79549927,712,712,712,712,0
|
|
20230616,105400,79549927,712,712,712,712,0
|
|
20230616,105300,79549927,712,712,712,712,0
|
|
20230616,105200,79549927,712,712,712,712,0
|
|
20230616,105100,79549927,712,712,712,712,0
|
|
20230616,105000,79549927,712,712,712,712,0
|
|
20230616,104900,79549927,712,712,712,712,0
|
|
20230616,104800,79549927,712,712,712,712,0
|
|
20230616,104700,79549927,712,712,712,712,0
|
|
20230616,104600,79549927,712,712,712,712,10
|
|
20230616,104500,79542807,713,713,713,713,0
|
|
20230616,104400,79542807,713,713,713,713,911
|
|
20230616,104300,78893264,713,713,713,713,2089
|
|
20230616,104200,77403807,713,714,714,713,447
|
|
20230616,104100,77084692,715,715,715,715,0
|
|
20230616,104000,77084692,715,715,715,715,10
|
|
20230616,103900,77077542,715,715,715,715,0
|
|
20230616,103800,77077542,715,715,715,715,11
|
|
20230616,103700,77069677,714,714,714,714,500
|
|
20230616,103600,76712677,714,716,716,714,899
|
|
20230616,103500,76069003,718,718,718,718,0
|
|
20230616,103400,76069003,718,718,718,718,0
|
|
20230616,103300,76069003,718,718,718,718,0
|
|
20230616,103200,76069003,718,717,718,717,7
|
|
20230616,103100,76063981,716,716,716,716,0
|
|
20230616,103000,76063981,716,716,716,716,115
|
|
20230616,102900,75981641,719,719,719,719,0
|
|
20230616,102800,75981641,719,719,719,719,0
|
|
20230616,102700,75981641,719,719,719,719,0
|
|
20230616,102600,75981641,719,719,719,719,0
|
|
20230616,102500,75981641,719,719,719,719,1
|
|
20230616,102400,75980922,716,717,717,716,673
|
|
20230616,102300,75498841,717,717,717,717,0
|
|
20230616,102200,75498841,717,717,717,717,20
|
|
20230616,102100,75484501,717,717,717,717,10
|
|
20230616,102000,75477331,717,717,717,717,0
|
|
20230616,101900,75477331,717,717,717,717,10
|
|
20230616,101800,75470161,717,717,717,717,0
|
|
20230616,101700,75470161,717,718,719,717,599
|
|
20230616,101600,75039982,720,720,720,720,0
|
|
20230616,101500,75039982,720,720,720,720,31
|
|
20230616,101400,75017662,720,720,720,720,0
|
|
20230616,101300,75017662,720,717,720,717,4
|
|
20230616,101200,75014785,720,720,720,720,2899
|
|
20230616,101100,72927505,717,720,720,717,6397
|
|
20230616,101000,68321668,721,721,721,721,0
|
|
20230616,100900,68321668,721,721,721,721,101
|
|
20230616,100800,68248847,721,718,721,718,19822
|
|
20230616,100700,54007144,718,718,718,718,500
|
|
20230616,100600,53648144,718,718,718,718,500
|
|
20230616,100500,53289144,718,717,718,717,889
|
|
20230616,100400,52651349,718,717,718,716,603
|
|
20230616,100300,52219466,717,717,717,717,1000
|
|
20230616,100200,51502466,717,717,717,717,1
|
|
20230616,100100,51501749,717,717,717,717,1891
|
|
20230616,100000,50145902,716,715,716,715,3459
|
|
20230616,095900,47671578,714,714,714,714,832
|
|
20230616,095800,47077530,714,714,714,714,168
|
|
20230616,095700,46957578,714,714,714,714,524
|
|
20230616,095600,46583442,714,714,714,714,300
|
|
20230616,095500,46369242,714,714,714,714,0
|
|
20230616,095400,46369242,714,715,715,714,517
|
|
20230616,095300,45999602,715,716,716,715,776
|
|
20230616,095200,45444531,717,717,717,717,20
|
|
20230616,095100,45430191,718,718,718,718,0
|
|
20230616,095000,45430191,718,718,718,718,0
|
|
20230616,094900,45430191,718,718,718,718,0
|
|
20230616,094800,45430191,718,717,718,717,3000
|
|
20230616,094700,43276434,717,717,717,717,1
|
|
20230616,094600,43275717,716,716,716,716,2
|
|
20230616,094500,43274285,717,717,717,717,68
|
|
20230616,094400,43225529,718,718,718,718,1
|
|
20230616,094300,43224811,717,717,717,716,1533
|
|
20230616,094200,42125657,717,717,717,717,1
|
|
20230616,094100,42124940,715,716,717,715,4512
|
|
20230616,094000,38894535,717,717,717,717,0
|
|
20230616,093900,38894535,717,716,717,716,5700
|
|
20230616,093800,34808244,716,715,716,715,82
|
|
20230616,093700,34749603,715,715,715,715,30
|
|
20230616,093600,34728153,715,717,717,715,10
|
|
20230616,093500,34720991,717,717,717,717,218
|
|
20230616,093400,34564685,717,717,717,717,153
|
|
20230616,093300,34454984,717,716,717,715,2900
|
|
20230616,093200,32378584,715,715,715,715,11
|
|
20230616,093100,32370719,715,714,716,714,11230
|
|
20230616,093000,24351658,713,712,713,712,6808
|
|
20230616,092900,19500601,712,712,712,712,110
|
|
20230616,092800,19422281,712,712,712,712,3000
|
|
20230616,092700,17286281,710,710,710,710,7
|
|
20230616,092600,17281311,710,710,710,710,720
|
|
20230616,092500,16770111,710,710,710,710,1
|
|
20230616,092400,16769401,713,713,713,713,800
|
|
20230616,092300,16199001,713,712,713,712,1000
|
|
20230616,092200,15486011,713,713,713,713,0
|
|
20230616,092100,15486011,713,713,713,713,30
|
|
20230616,092000,15464621,713,713,713,713,0
|
|
20230616,091900,15464621,713,713,713,713,200
|
|
20230616,091800,15322021,713,713,713,713,196
|
|
20230616,091700,15182273,713,713,713,713,70
|
|
20230616,091600,15132363,710,710,710,710,35
|
|
20230616,091500,15107513,710,710,710,710,0
|
|
20230616,091400,15107513,710,711,711,710,585
|
|
20230616,091300,14692143,713,713,713,713,273
|
|
20230616,091200,14497494,710,713,713,710,45
|
|
20230616,091100,14465514,713,712,713,712,10
|
|
20230616,091000,14458393,709,710,710,709,111
|
|
20230616,090900,14379684,710,710,710,710,0
|
|
20230616,090800,14379684,710,710,710,710,151
|
|
20230616,090700,14272474,710,712,712,710,14
|
|
20230616,090600,14262508,712,712,712,712,10
|
|
20230616,090500,14255388,713,713,713,713,11
|
|
20230616,090400,14247545,713,713,713,712,23
|
|
20230616,090300,14231166,710,714,714,710,14
|
|
20230616,090200,14221187,714,714,714,714,37
|
|
20230616,090100,14194769,714,714,714,708,20
|
|
20230616,090000,14180543,714,712,714,705,19920
|