717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205400,64898721,762,762,762,762,1472
|
|
20230613,205300,64898721,762,762,762,762,0
|
|
20230613,205200,64898721,762,762,762,762,0
|
|
20230613,205100,64898721,762,762,762,762,0
|
|
20230613,205000,64898721,762,762,762,762,0
|
|
20230613,204900,64898721,762,762,762,762,0
|
|
20230613,204800,64898721,762,762,762,762,0
|
|
20230613,204700,64898721,762,762,762,762,0
|
|
20230613,204600,64898721,762,762,762,762,0
|
|
20230613,204500,64898721,762,762,762,762,0
|
|
20230613,204400,64898721,762,762,762,762,0
|
|
20230613,204300,64898721,762,762,762,762,0
|
|
20230613,204200,64898721,762,762,762,762,0
|
|
20230613,204100,64898721,762,762,762,762,0
|
|
20230613,204000,64898721,762,762,762,762,0
|
|
20230613,203900,64898721,762,762,762,762,0
|
|
20230613,203800,64898721,762,762,762,762,0
|
|
20230613,203700,64898721,762,762,762,762,0
|
|
20230613,203600,64898721,762,762,762,762,0
|
|
20230613,203500,64898721,762,762,762,762,0
|
|
20230613,203400,64898721,762,762,762,762,0
|
|
20230613,203300,64898721,762,762,762,762,0
|
|
20230613,203200,64898721,762,762,762,762,0
|
|
20230613,203100,64898721,762,762,762,762,0
|
|
20230613,203000,64898721,762,762,762,762,0
|
|
20230613,202900,64898721,762,762,762,762,0
|
|
20230613,202800,64898721,762,762,762,762,0
|
|
20230613,202700,64898721,762,762,762,762,0
|
|
20230613,202600,64898721,762,762,762,762,0
|
|
20230613,202500,64898721,762,762,762,762,0
|
|
20230613,202400,64898721,762,762,762,762,1472
|
|
20230613,202300,64898721,762,762,762,762,0
|
|
20230613,202200,64898721,762,762,762,762,0
|
|
20230613,202100,64898721,762,762,762,762,0
|
|
20230613,202000,64898721,762,762,762,762,0
|
|
20230613,201900,64898721,762,762,762,762,0
|
|
20230613,201800,64898721,762,762,762,762,0
|
|
20230613,201700,64898721,762,762,762,762,0
|
|
20230613,201600,64898721,762,762,762,762,0
|
|
20230613,201500,64898721,762,762,762,762,0
|
|
20230613,201400,64898721,762,762,762,762,0
|
|
20230613,201300,64898721,762,762,762,762,0
|
|
20230613,201200,64898721,762,762,762,762,0
|
|
20230613,201100,64898721,762,762,762,762,0
|
|
20230613,201000,64898721,762,762,762,762,0
|
|
20230613,200900,64898721,762,762,762,762,0
|
|
20230613,200800,64898721,762,762,762,762,0
|
|
20230613,200700,64898721,762,762,762,762,0
|
|
20230613,200600,64898721,762,762,762,762,0
|
|
20230613,200500,64898721,762,762,762,762,0
|
|
20230613,200400,64898721,762,762,762,762,0
|
|
20230613,200300,64898721,762,762,762,762,0
|
|
20230613,200200,64898721,762,762,762,762,0
|
|
20230613,200100,64898721,762,762,762,762,0
|
|
20230613,200000,64898721,762,762,762,762,0
|
|
20230613,195900,64898721,762,762,762,762,0
|
|
20230613,195800,64898721,762,762,762,762,0
|
|
20230613,195700,64898721,762,762,762,762,0
|
|
20230613,195600,64898721,762,762,762,762,0
|
|
20230613,195500,64898721,762,762,762,762,0
|
|
20230613,195400,64898721,762,762,762,762,1472
|
|
20230613,195300,64898721,762,762,762,762,0
|
|
20230613,195200,64898721,762,762,762,762,0
|
|
20230613,195100,64898721,762,762,762,762,0
|
|
20230613,195000,64898721,762,762,762,762,0
|
|
20230613,194900,64898721,762,762,762,762,0
|
|
20230613,194800,64898721,762,762,762,762,0
|
|
20230613,194700,64898721,762,762,762,762,0
|
|
20230613,194600,64898721,762,762,762,762,0
|
|
20230613,194500,64898721,762,762,762,762,0
|
|
20230613,194400,64898721,762,762,762,762,0
|
|
20230613,194300,64898721,762,762,762,762,0
|
|
20230613,194200,64898721,762,762,762,762,0
|
|
20230613,194100,64898721,762,762,762,762,0
|
|
20230613,194000,64898721,762,762,762,762,0
|
|
20230613,193900,64898721,762,762,762,762,0
|
|
20230613,193800,64898721,762,762,762,762,0
|
|
20230613,193700,64898721,762,762,762,762,0
|
|
20230613,193600,64898721,762,762,762,762,0
|
|
20230613,193500,64898721,762,762,762,762,0
|
|
20230613,193400,64898721,762,762,762,762,0
|
|
20230613,193300,64898721,762,762,762,762,0
|
|
20230613,193200,64898721,762,762,762,762,0
|
|
20230613,193100,64898721,762,762,762,762,0
|
|
20230613,193000,64898721,762,762,762,762,0
|
|
20230613,192900,64898721,762,762,762,762,0
|
|
20230613,192800,64898721,762,762,762,762,0
|
|
20230613,192700,64898721,762,762,762,762,0
|
|
20230613,192600,64898721,762,762,762,762,0
|
|
20230613,192500,64898721,762,762,762,762,0
|
|
20230613,192400,64898721,762,762,762,762,1472
|
|
20230613,192300,64898721,762,762,762,762,0
|
|
20230613,192200,64898721,762,762,762,762,0
|
|
20230613,192100,64898721,762,762,762,762,0
|
|
20230613,192000,64898721,762,762,762,762,0
|
|
20230613,191900,64898721,762,762,762,762,0
|
|
20230613,191800,64898721,762,762,762,762,0
|
|
20230613,191700,64898721,762,762,762,762,0
|
|
20230613,191600,64898721,762,762,762,762,0
|
|
20230613,191500,64898721,762,762,762,762,0
|
|
20230613,191400,64898721,762,762,762,762,0
|
|
20230613,191300,64898721,762,762,762,762,0
|
|
20230613,191200,64898721,762,762,762,762,0
|
|
20230613,191100,64898721,762,762,762,762,0
|
|
20230613,191000,64898721,762,762,762,762,0
|
|
20230613,190900,64898721,762,762,762,762,0
|
|
20230613,190800,64898721,762,762,762,762,0
|
|
20230613,190700,64898721,762,762,762,762,0
|
|
20230613,190600,64898721,762,762,762,762,0
|
|
20230613,190500,64898721,762,762,762,762,0
|
|
20230613,190400,64898721,762,762,762,762,0
|
|
20230613,190300,64898721,762,762,762,762,0
|
|
20230613,190200,64898721,762,762,762,762,0
|
|
20230613,190100,64898721,762,762,762,762,0
|
|
20230613,190000,64898721,762,762,762,762,0
|
|
20230613,185900,64898721,762,762,762,762,0
|
|
20230613,185800,64898721,762,762,762,762,0
|
|
20230613,185700,64898721,762,762,762,762,0
|
|
20230613,185600,64898721,762,762,762,762,0
|
|
20230613,185500,64898721,762,762,762,762,0
|
|
20230613,185400,64898721,762,762,762,762,1472
|
|
20230613,185300,64898721,762,762,762,762,0
|
|
20230613,185200,64898721,762,762,762,762,0
|
|
20230613,185100,64898721,762,762,762,762,0
|
|
20230613,185000,64898721,762,762,762,762,0
|
|
20230613,184900,64898721,762,762,762,762,0
|
|
20230613,184800,64898721,762,762,762,762,0
|
|
20230613,184700,64898721,762,762,762,762,0
|
|
20230613,184600,64898721,762,762,762,762,0
|
|
20230613,184500,64898721,762,762,762,762,0
|
|
20230613,184400,64898721,762,762,762,762,0
|
|
20230613,184300,64898721,762,762,762,762,0
|
|
20230613,184200,64898721,762,762,762,762,0
|
|
20230613,184100,64898721,762,762,762,762,0
|
|
20230613,184000,64898721,762,762,762,762,0
|
|
20230613,183900,64898721,762,762,762,762,0
|
|
20230613,183800,64898721,762,762,762,762,0
|
|
20230613,183700,64898721,762,762,762,762,0
|
|
20230613,183600,64898721,762,762,762,762,0
|
|
20230613,183500,64898721,762,762,762,762,0
|
|
20230613,183400,64898721,762,762,762,762,0
|
|
20230613,183300,64898721,762,762,762,762,0
|
|
20230613,183200,64898721,762,762,762,762,0
|
|
20230613,183100,64898721,762,762,762,762,0
|
|
20230613,183000,64898721,762,762,762,762,0
|
|
20230613,182900,64898721,762,762,762,762,0
|
|
20230613,182800,64898721,762,762,762,762,0
|
|
20230613,182700,64898721,762,762,762,762,0
|
|
20230613,182600,64898721,762,762,762,762,0
|
|
20230613,182500,64898721,762,762,762,762,0
|
|
20230613,182400,64898721,762,762,762,762,1472
|
|
20230613,182300,64898721,762,762,762,762,0
|
|
20230613,182200,64898721,762,762,762,762,0
|
|
20230613,182100,64898721,762,762,762,762,0
|
|
20230613,182000,64898721,762,762,762,762,0
|
|
20230613,181900,64898721,762,762,762,762,0
|
|
20230613,181800,64898721,762,762,762,762,0
|
|
20230613,181700,64898721,762,762,762,762,0
|
|
20230613,181600,64898721,762,762,762,762,0
|
|
20230613,181500,64898721,762,762,762,762,0
|
|
20230613,181400,64898721,762,762,762,762,0
|
|
20230613,181300,64898721,762,762,762,762,0
|
|
20230613,181200,64898721,762,762,762,762,0
|
|
20230613,181100,64898721,762,762,762,762,0
|
|
20230613,181000,64898721,762,762,762,762,0
|
|
20230613,180900,64898721,762,762,762,762,0
|
|
20230613,180800,64898721,762,762,762,762,0
|
|
20230613,180700,64898721,762,762,762,762,0
|
|
20230613,180600,64898721,762,762,762,762,0
|
|
20230613,180500,64898721,762,762,762,762,0
|
|
20230613,180400,64898721,762,762,762,762,0
|
|
20230613,180300,64898721,762,762,762,762,0
|
|
20230613,180200,64898721,762,762,762,762,0
|
|
20230613,180100,64898721,762,762,762,762,0
|
|
20230613,180000,64898721,762,762,762,762,0
|
|
20230613,175900,64898721,762,762,762,762,0
|
|
20230613,175800,64898721,762,762,762,762,0
|
|
20230613,175700,64898721,762,762,762,762,0
|
|
20230613,175600,64898721,762,762,762,762,0
|
|
20230613,175500,64898721,762,762,762,762,0
|
|
20230613,175400,64898721,762,762,762,762,1472
|
|
20230613,175300,64898721,762,762,762,762,0
|
|
20230613,175200,64898721,762,762,762,762,0
|
|
20230613,175100,64898721,762,762,762,762,0
|
|
20230613,175000,64898721,762,762,762,762,0
|
|
20230613,174900,64898721,762,762,762,762,0
|
|
20230613,174800,64898721,762,762,762,762,0
|
|
20230613,174700,64898721,762,762,762,762,0
|
|
20230613,174600,64898721,762,762,762,762,0
|
|
20230613,174500,64898721,762,762,762,762,0
|
|
20230613,174400,64898721,762,762,762,762,0
|
|
20230613,174300,64898721,762,762,762,762,0
|
|
20230613,174200,64898721,762,762,762,762,0
|
|
20230613,174100,64898721,762,762,762,762,0
|
|
20230613,174000,64898721,762,762,762,762,0
|
|
20230613,173900,64898721,762,762,762,762,0
|
|
20230613,173800,64898721,762,762,762,762,0
|
|
20230613,173700,64898721,762,762,762,762,0
|
|
20230613,173600,64898721,762,762,762,762,0
|
|
20230613,173500,64898721,762,762,762,762,0
|
|
20230613,173400,64898721,762,762,762,762,0
|
|
20230613,173300,64898721,762,762,762,762,0
|
|
20230613,173200,64898721,762,762,762,762,0
|
|
20230613,173100,64898721,762,762,762,762,0
|
|
20230613,173000,64898721,762,762,762,762,0
|
|
20230613,172900,64898721,762,762,762,762,0
|
|
20230613,172800,64898721,762,762,762,762,0
|
|
20230613,172700,64898721,762,762,762,762,0
|
|
20230613,172600,64898721,762,762,762,762,0
|
|
20230613,172500,64898721,762,762,762,762,0
|
|
20230613,172400,64898721,762,762,762,762,1472
|
|
20230613,172300,64898721,762,762,762,762,0
|
|
20230613,172200,64898721,762,762,762,762,0
|
|
20230613,172100,64898721,762,762,762,762,0
|
|
20230613,172000,64898721,762,762,762,762,0
|
|
20230613,171900,64898721,762,762,762,762,0
|
|
20230613,171800,64898721,762,762,762,762,0
|
|
20230613,171700,64898721,762,762,762,762,0
|
|
20230613,171600,64898721,762,762,762,762,0
|
|
20230613,171500,64898721,762,762,762,762,0
|
|
20230613,171400,64898721,762,762,762,762,0
|
|
20230613,171300,64898721,762,762,762,762,0
|
|
20230613,171200,64898721,762,762,762,762,0
|
|
20230613,171100,64898721,762,762,762,762,0
|
|
20230613,171000,64898721,762,762,762,762,0
|
|
20230613,170900,64898721,762,762,762,762,0
|
|
20230613,170800,64898721,762,762,762,762,0
|
|
20230613,170700,64898721,762,762,762,762,0
|
|
20230613,170600,64898721,762,762,762,762,0
|
|
20230613,170500,64898721,762,762,762,762,0
|
|
20230613,170400,64898721,762,762,762,762,0
|
|
20230613,170300,64898721,762,762,762,762,0
|
|
20230613,170200,64898721,762,762,762,762,0
|
|
20230613,170100,64898721,762,762,762,762,0
|
|
20230613,170000,64898721,762,762,762,762,0
|
|
20230613,165900,64898721,762,762,762,762,0
|
|
20230613,165800,64898721,762,762,762,762,0
|
|
20230613,165700,64898721,762,762,762,762,0
|
|
20230613,165600,64898721,762,762,762,762,0
|
|
20230613,165500,64898721,762,762,762,762,0
|
|
20230613,165400,64898721,762,762,762,762,1472
|
|
20230613,165300,64898721,762,762,762,762,0
|
|
20230613,165200,64898721,762,762,762,762,0
|
|
20230613,165100,64898721,762,762,762,762,0
|
|
20230613,165000,64898721,762,762,762,762,0
|
|
20230613,164900,64898721,762,762,762,762,0
|
|
20230613,164800,64898721,762,762,762,762,0
|
|
20230613,164700,64898721,762,762,762,762,0
|
|
20230613,164600,64898721,762,762,762,762,0
|
|
20230613,164500,64898721,762,762,762,762,0
|
|
20230613,164400,64898721,762,762,762,762,0
|
|
20230613,164300,64898721,762,762,762,762,0
|
|
20230613,164200,64898721,762,762,762,762,0
|
|
20230613,164100,64898721,762,762,762,762,0
|
|
20230613,164000,64898721,762,762,762,762,0
|
|
20230613,163900,64898721,762,762,762,762,0
|
|
20230613,163800,64898721,762,762,762,762,0
|
|
20230613,163700,64898721,762,762,762,762,0
|
|
20230613,163600,64898721,762,762,762,762,0
|
|
20230613,163500,64898721,762,762,762,762,0
|
|
20230613,163400,64898721,762,762,762,762,0
|
|
20230613,163300,64898721,762,762,762,762,0
|
|
20230613,163200,64898721,762,762,762,762,0
|
|
20230613,163100,64898721,762,762,762,762,0
|
|
20230613,163000,64898721,762,762,762,762,0
|
|
20230613,162900,64898721,762,762,762,762,0
|
|
20230613,162800,64898721,762,762,762,762,0
|
|
20230613,162700,64898721,762,762,762,762,0
|
|
20230613,162600,64898721,762,762,762,762,0
|
|
20230613,162500,64898721,762,762,762,762,0
|
|
20230613,162400,64898721,762,762,762,762,1472
|
|
20230613,162300,64898721,762,762,762,762,0
|
|
20230613,162200,64898721,762,762,762,762,0
|
|
20230613,162100,64898721,762,762,762,762,0
|
|
20230613,162000,64898721,762,762,762,762,0
|
|
20230613,161900,64898721,762,762,762,762,0
|
|
20230613,161800,64898721,762,762,762,762,0
|
|
20230613,161700,64898721,762,762,762,762,0
|
|
20230613,161600,64898721,762,762,762,762,0
|
|
20230613,161500,64898721,762,762,762,762,0
|
|
20230613,161400,64898721,762,762,762,762,0
|
|
20230613,161300,64898721,762,762,762,762,0
|
|
20230613,161200,64898721,762,762,762,762,0
|
|
20230613,161100,64898721,762,762,762,762,0
|
|
20230613,161000,64898721,762,762,762,762,0
|
|
20230613,160900,64898721,762,762,762,762,0
|
|
20230613,160800,64898721,762,762,762,762,0
|
|
20230613,160700,64898721,762,762,762,762,0
|
|
20230613,160600,64898721,762,762,762,762,0
|
|
20230613,160500,64898721,762,762,762,762,0
|
|
20230613,160400,64898721,762,762,762,762,0
|
|
20230613,160300,64898721,762,762,762,762,0
|
|
20230613,160200,64898721,762,762,762,762,0
|
|
20230613,160100,64898721,762,762,762,762,0
|
|
20230613,160000,64898721,762,762,762,762,0
|
|
20230613,155900,64898721,762,762,762,762,0
|
|
20230613,155800,64898721,762,762,762,762,0
|
|
20230613,155700,64898721,762,762,762,762,0
|
|
20230613,155600,64898721,762,762,762,762,0
|
|
20230613,155500,64898721,762,762,762,762,0
|
|
20230613,155400,64898721,762,762,762,762,1472
|
|
20230613,155300,64898721,762,762,762,762,0
|
|
20230613,155200,64898721,762,762,762,762,0
|
|
20230613,155100,64898721,762,762,762,762,0
|
|
20230613,155000,64898721,762,762,762,762,0
|
|
20230613,154900,64898721,762,762,762,762,0
|
|
20230613,154800,64898721,762,762,762,762,0
|
|
20230613,154700,64898721,762,762,762,762,0
|
|
20230613,154600,64898721,762,762,762,762,0
|
|
20230613,154500,64898721,762,762,762,762,0
|
|
20230613,154400,64898721,762,762,762,762,0
|
|
20230613,154300,64898721,762,762,762,762,0
|
|
20230613,154200,64898721,762,762,762,762,0
|
|
20230613,154100,64898721,762,762,762,762,0
|
|
20230613,154000,64898721,762,762,762,762,0
|
|
20230613,153900,64898721,762,762,762,762,0
|
|
20230613,153800,64898721,762,762,762,762,0
|
|
20230613,153700,64898721,762,762,762,762,0
|
|
20230613,153600,64898721,762,762,762,762,0
|
|
20230613,153500,64898721,762,762,762,762,0
|
|
20230613,153400,64898721,762,762,762,762,0
|
|
20230613,153300,64898721,762,762,762,762,0
|
|
20230613,153200,64898721,762,762,762,762,0
|
|
20230613,153100,64898721,762,762,762,762,0
|
|
20230613,153000,64898721,762,762,762,762,1472
|
|
20230613,152900,63777057,762,762,762,762,0
|
|
20230613,152800,63777057,762,762,762,762,0
|
|
20230613,152700,63777057,762,762,762,762,0
|
|
20230613,152600,63777057,762,762,762,762,0
|
|
20230613,152500,63777057,762,762,762,762,0
|
|
20230613,152400,63777057,762,762,762,762,0
|
|
20230613,152300,63777057,762,762,762,762,0
|
|
20230613,152200,63777057,762,762,762,762,0
|
|
20230613,152100,63777057,762,762,762,762,0
|
|
20230613,152000,63777057,762,762,762,762,0
|
|
20230613,151900,63777057,762,762,762,762,0
|
|
20230613,151800,63777057,762,762,762,762,0
|
|
20230613,151700,63777057,762,761,762,761,211
|
|
20230613,151600,63616482,761,762,763,761,5128
|
|
20230613,151500,59714032,762,762,762,762,520
|
|
20230613,151400,59317792,762,762,762,762,1
|
|
20230613,151300,59317030,763,763,764,762,42
|
|
20230613,151200,59284976,763,763,763,763,1
|
|
20230613,151100,59284213,762,762,762,762,0
|
|
20230613,151000,59284213,762,762,762,762,0
|
|
20230613,150900,59284213,762,762,762,762,0
|
|
20230613,150800,59284213,762,762,762,762,0
|
|
20230613,150700,59284213,762,762,762,762,0
|
|
20230613,150600,59284213,762,762,762,762,0
|
|
20230613,150500,59284213,762,762,762,762,0
|
|
20230613,150400,59284213,762,762,762,762,0
|
|
20230613,150300,59284213,762,762,762,762,0
|
|
20230613,150200,59284213,762,762,762,762,0
|
|
20230613,150100,59284213,762,762,762,762,0
|
|
20230613,150000,59284213,762,762,762,762,11
|
|
20230613,145900,59275831,762,762,762,762,318
|
|
20230613,145800,59033515,762,762,762,762,0
|
|
20230613,145700,59033515,762,762,762,762,1
|
|
20230613,145600,59032753,763,763,763,763,24
|
|
20230613,145500,59014441,764,764,764,764,0
|
|
20230613,145400,59014441,764,764,764,764,0
|
|
20230613,145300,59014441,764,764,764,764,0
|
|
20230613,145200,59014441,764,764,764,764,0
|
|
20230613,145100,59014441,764,764,764,764,0
|
|
20230613,145000,59014441,764,764,764,764,0
|
|
20230613,144900,59014441,764,764,764,764,0
|
|
20230613,144800,59014441,764,764,764,764,0
|
|
20230613,144700,59014441,764,764,764,764,0
|
|
20230613,144600,59014441,764,764,764,764,0
|
|
20230613,144500,59014441,764,763,764,763,2
|
|
20230613,144400,59012914,762,762,762,762,15
|
|
20230613,144300,59001484,762,763,763,762,414
|
|
20230613,144200,58685767,764,764,764,764,0
|
|
20230613,144100,58685767,764,764,764,764,0
|
|
20230613,144000,58685767,764,764,764,764,1
|
|
20230613,143900,58685003,764,764,764,764,0
|
|
20230613,143800,58685003,764,764,764,764,0
|
|
20230613,143700,58685003,764,763,764,763,2
|
|
20230613,143600,58683476,764,764,764,764,1
|
|
20230613,143500,58682712,763,763,763,763,0
|
|
20230613,143400,58682712,763,763,763,763,0
|
|
20230613,143300,58682712,763,763,763,763,0
|
|
20230613,143200,58682712,763,763,763,763,0
|
|
20230613,143100,58682712,763,763,763,763,67
|
|
20230613,143000,58631591,764,764,764,764,0
|
|
20230613,142900,58631591,764,764,764,764,0
|
|
20230613,142800,58631591,764,764,764,764,0
|
|
20230613,142700,58631591,764,764,764,764,1
|
|
20230613,142600,58630827,764,764,764,764,0
|
|
20230613,142500,58630827,764,764,764,764,4
|
|
20230613,142400,58627771,764,764,764,764,0
|
|
20230613,142300,58627771,764,764,764,764,0
|
|
20230613,142200,58627771,764,764,764,764,0
|
|
20230613,142100,58627771,764,764,764,764,0
|
|
20230613,142000,58627771,764,764,764,764,0
|
|
20230613,141900,58627771,764,764,764,764,0
|
|
20230613,141800,58627771,764,764,764,764,0
|
|
20230613,141700,58627771,764,764,764,764,1
|
|
20230613,141600,58627007,764,764,764,764,0
|
|
20230613,141500,58627007,764,764,764,764,0
|
|
20230613,141400,58627007,764,764,764,764,0
|
|
20230613,141300,58627007,764,764,764,764,0
|
|
20230613,141200,58627007,764,764,764,764,0
|
|
20230613,141100,58627007,764,764,764,764,0
|
|
20230613,141000,58627007,764,764,764,764,0
|
|
20230613,140900,58627007,764,764,764,764,0
|
|
20230613,140800,58627007,764,764,764,764,0
|
|
20230613,140700,58627007,764,764,764,764,0
|
|
20230613,140600,58627007,764,764,764,764,0
|
|
20230613,140500,58627007,764,764,764,764,0
|
|
20230613,140400,58627007,764,764,764,764,0
|
|
20230613,140300,58627007,764,764,764,764,1
|
|
20230613,140200,58626243,764,764,764,764,0
|
|
20230613,140100,58626243,764,764,764,764,0
|
|
20230613,140000,58626243,764,764,764,764,0
|
|
20230613,135900,58626243,764,764,764,764,0
|
|
20230613,135800,58626243,764,764,764,764,1
|
|
20230613,135700,58625479,764,764,764,764,0
|
|
20230613,135600,58625479,764,764,764,764,0
|
|
20230613,135500,58625479,764,764,764,764,0
|
|
20230613,135400,58625479,764,764,764,764,0
|
|
20230613,135300,58625479,764,764,764,764,0
|
|
20230613,135200,58625479,764,764,764,764,0
|
|
20230613,135100,58625479,764,764,764,764,0
|
|
20230613,135000,58625479,764,764,764,764,0
|
|
20230613,134900,58625479,764,764,764,764,0
|
|
20230613,134800,58625479,764,764,764,764,0
|
|
20230613,134700,58625479,764,764,764,764,870
|
|
20230613,134600,57960799,766,766,766,766,0
|
|
20230613,134500,57960799,766,766,766,766,1
|
|
20230613,134400,57960033,766,766,766,766,0
|
|
20230613,134300,57960033,766,766,766,766,0
|
|
20230613,134200,57960033,766,766,766,766,0
|
|
20230613,134100,57960033,766,766,766,766,10
|
|
20230613,134000,57952373,764,764,764,764,0
|
|
20230613,133900,57952373,764,764,764,764,0
|
|
20230613,133800,57952373,764,764,764,764,131
|
|
20230613,133700,57852289,764,764,764,764,0
|
|
20230613,133600,57852289,764,764,764,764,0
|
|
20230613,133500,57852289,764,764,764,764,1
|
|
20230613,133400,57851525,764,764,764,764,0
|
|
20230613,133300,57851525,764,764,764,764,0
|
|
20230613,133200,57851525,764,764,764,764,1
|
|
20230613,133100,57850761,763,763,763,763,0
|
|
20230613,133000,57850761,763,763,763,763,3
|
|
20230613,132900,57848472,763,763,763,763,96
|
|
20230613,132800,57775224,765,765,765,765,10
|
|
20230613,132700,57767574,763,762,763,762,2624
|
|
20230613,132600,55765464,762,762,762,762,1001
|
|
20230613,132500,55002702,762,762,762,762,0
|
|
20230613,132400,55002702,762,762,762,762,0
|
|
20230613,132300,55002702,762,762,762,762,0
|
|
20230613,132200,55002702,762,762,762,762,0
|
|
20230613,132100,55002702,762,762,762,762,0
|
|
20230613,132000,55002702,762,762,762,762,0
|
|
20230613,131900,55002702,762,762,762,762,0
|
|
20230613,131800,55002702,762,762,762,762,0
|
|
20230613,131700,55002702,762,762,762,762,0
|
|
20230613,131600,55002702,762,762,762,762,0
|
|
20230613,131500,55002702,762,762,762,762,0
|
|
20230613,131400,55002702,762,762,762,762,0
|
|
20230613,131300,55002702,762,766,766,762,2378
|
|
20230613,131200,53190659,765,763,765,763,3001
|
|
20230613,131100,50897986,763,763,763,763,0
|
|
20230613,131000,50897986,763,763,763,763,0
|
|
20230613,130900,50897986,763,763,763,763,0
|
|
20230613,130800,50897986,763,763,763,763,3
|
|
20230613,130700,50895697,763,763,763,763,0
|
|
20230613,130600,50895697,763,763,763,763,0
|
|
20230613,130500,50895697,763,763,763,763,0
|
|
20230613,130400,50895697,763,763,763,761,2631
|
|
20230613,130300,48893459,764,764,764,764,1
|
|
20230613,130200,48892695,762,762,762,762,2
|
|
20230613,130100,48891171,762,762,762,762,0
|
|
20230613,130000,48891171,762,762,762,762,1
|
|
20230613,125900,48890409,761,761,761,761,0
|
|
20230613,125800,48890409,761,761,761,761,0
|
|
20230613,125700,48890409,761,761,761,761,0
|
|
20230613,125600,48890409,761,761,761,761,0
|
|
20230613,125500,48890409,761,761,761,761,0
|
|
20230613,125400,48890409,761,761,761,761,0
|
|
20230613,125300,48890409,761,761,761,761,0
|
|
20230613,125200,48890409,761,761,761,761,0
|
|
20230613,125100,48890409,761,761,761,761,0
|
|
20230613,125000,48890409,761,761,761,761,0
|
|
20230613,124900,48890409,761,761,761,761,0
|
|
20230613,124800,48890409,761,761,761,761,0
|
|
20230613,124700,48890409,761,761,761,761,0
|
|
20230613,124600,48890409,761,761,761,761,0
|
|
20230613,124500,48890409,761,761,761,761,0
|
|
20230613,124400,48890409,761,761,761,761,0
|
|
20230613,124300,48890409,761,761,761,761,0
|
|
20230613,124200,48890409,761,761,761,761,397
|
|
20230613,124100,48588292,761,761,761,761,5
|
|
20230613,124000,48584487,758,758,758,758,0
|
|
20230613,123900,48584487,758,758,758,758,0
|
|
20230613,123800,48584487,758,758,758,758,0
|
|
20230613,123700,48584487,758,758,758,758,0
|
|
20230613,123600,48584487,758,758,758,758,0
|
|
20230613,123500,48584487,758,758,758,758,0
|
|
20230613,123400,48584487,758,758,758,758,0
|
|
20230613,123300,48584487,758,758,758,758,0
|
|
20230613,123200,48584487,758,758,758,758,0
|
|
20230613,123100,48584487,758,758,758,758,0
|
|
20230613,123000,48584487,758,758,758,758,0
|
|
20230613,122900,48584487,758,758,758,758,0
|
|
20230613,122800,48584487,758,758,758,758,0
|
|
20230613,122700,48584487,758,760,760,758,14653
|
|
20230613,122600,37471810,762,762,762,762,100
|
|
20230613,122500,37395610,762,762,762,762,0
|
|
20230613,122400,37395610,762,762,762,762,0
|
|
20230613,122300,37395610,762,762,762,762,0
|
|
20230613,122200,37395610,762,762,762,762,6
|
|
20230613,122100,37391038,762,762,762,762,100
|
|
20230613,122000,37314838,762,762,762,762,0
|
|
20230613,121900,37314838,762,762,762,762,0
|
|
20230613,121800,37314838,762,762,762,762,0
|
|
20230613,121700,37314838,762,762,762,762,0
|
|
20230613,121600,37314838,762,762,762,762,0
|
|
20230613,121500,37314838,762,762,762,762,0
|
|
20230613,121400,37314838,762,762,762,762,0
|
|
20230613,121300,37314838,762,762,762,762,0
|
|
20230613,121200,37314838,762,762,762,762,0
|
|
20230613,121100,37314838,762,762,762,762,0
|
|
20230613,121000,37314838,762,762,762,762,2000
|
|
20230613,120900,35790838,757,757,757,757,0
|
|
20230613,120800,35790838,757,757,757,757,0
|
|
20230613,120700,35790838,757,763,763,757,10350
|
|
20230613,120600,27924831,764,763,764,763,101
|
|
20230613,120500,27847767,764,764,764,764,0
|
|
20230613,120400,27847767,764,764,764,764,0
|
|
20230613,120300,27847767,764,764,764,764,0
|
|
20230613,120200,27847767,764,764,764,764,4
|
|
20230613,120100,27844711,764,764,764,764,0
|
|
20230613,120000,27844711,764,764,764,764,0
|
|
20230613,115900,27844711,764,764,764,764,0
|
|
20230613,115800,27844711,764,764,764,764,0
|
|
20230613,115700,27844711,764,764,764,764,0
|
|
20230613,115600,27844711,764,764,764,764,0
|
|
20230613,115500,27844711,764,764,764,764,0
|
|
20230613,115400,27844711,764,764,764,764,0
|
|
20230613,115300,27844711,764,764,764,764,0
|
|
20230613,115200,27844711,764,764,764,764,0
|
|
20230613,115100,27844711,764,764,764,764,1
|
|
20230613,115000,27843947,764,764,764,764,16
|
|
20230613,114900,27831723,765,765,765,765,0
|
|
20230613,114800,27831723,765,765,765,765,0
|
|
20230613,114700,27831723,765,765,765,765,0
|
|
20230613,114600,27831723,765,766,766,765,400
|
|
20230613,114500,27525691,768,768,768,768,0
|
|
20230613,114400,27525691,768,768,768,768,0
|
|
20230613,114300,27525691,768,768,768,768,0
|
|
20230613,114200,27525691,768,768,768,768,0
|
|
20230613,114100,27525691,768,768,768,768,0
|
|
20230613,114000,27525691,768,768,768,768,0
|
|
20230613,113900,27525691,768,768,768,768,0
|
|
20230613,113800,27525691,768,768,768,768,0
|
|
20230613,113700,27525691,768,768,768,768,0
|
|
20230613,113600,27525691,768,768,768,768,0
|
|
20230613,113500,27525691,768,768,768,768,0
|
|
20230613,113400,27525691,768,768,768,768,0
|
|
20230613,113300,27525691,768,768,768,768,0
|
|
20230613,113200,27525691,768,768,768,768,0
|
|
20230613,113100,27525691,768,768,768,768,0
|
|
20230613,113000,27525691,768,768,768,768,0
|
|
20230613,112900,27525691,768,768,768,768,0
|
|
20230613,112800,27525691,768,768,768,768,0
|
|
20230613,112700,27525691,768,768,768,768,0
|
|
20230613,112600,27525691,768,768,768,768,0
|
|
20230613,112500,27525691,768,768,768,768,1
|
|
20230613,112400,27524923,765,765,765,765,2
|
|
20230613,112300,27523393,768,768,768,768,0
|
|
20230613,112200,27523393,768,768,768,768,0
|
|
20230613,112100,27523393,768,768,768,768,0
|
|
20230613,112000,27523393,768,768,768,768,0
|
|
20230613,111900,27523393,768,768,768,768,0
|
|
20230613,111800,27523393,768,768,768,768,0
|
|
20230613,111700,27523393,768,768,768,768,0
|
|
20230613,111600,27523393,768,768,768,768,0
|
|
20230613,111500,27523393,768,768,768,768,0
|
|
20230613,111400,27523393,768,768,768,768,2
|
|
20230613,111300,27521857,768,768,768,768,0
|
|
20230613,111200,27521857,768,768,768,768,2
|
|
20230613,111100,27520321,767,767,767,767,0
|
|
20230613,111000,27520321,767,767,767,767,0
|
|
20230613,110900,27520321,767,767,767,767,1
|
|
20230613,110800,27519554,768,768,768,768,0
|
|
20230613,110700,27519554,768,768,768,768,0
|
|
20230613,110600,27519554,768,768,768,768,0
|
|
20230613,110500,27519554,768,768,768,768,0
|
|
20230613,110400,27519554,768,768,768,768,0
|
|
20230613,110300,27519554,768,768,768,768,0
|
|
20230613,110200,27519554,768,768,768,768,0
|
|
20230613,110100,27519554,768,768,768,768,0
|
|
20230613,110000,27519554,768,768,768,768,0
|
|
20230613,105900,27519554,768,768,768,768,0
|
|
20230613,105800,27519554,768,768,768,768,0
|
|
20230613,105700,27519554,768,768,768,768,0
|
|
20230613,105600,27519554,768,768,768,768,0
|
|
20230613,105500,27519554,768,768,768,768,0
|
|
20230613,105400,27519554,768,768,768,768,0
|
|
20230613,105300,27519554,768,768,768,768,1
|
|
20230613,105200,27518786,767,767,767,767,0
|
|
20230613,105100,27518786,767,767,767,767,0
|
|
20230613,105000,27518786,767,767,767,767,0
|
|
20230613,104900,27518786,767,767,767,767,0
|
|
20230613,104800,27518786,767,767,767,767,1
|
|
20230613,104700,27518019,767,767,767,767,0
|
|
20230613,104600,27518019,767,767,767,767,1
|
|
20230613,104500,27517252,767,767,767,767,0
|
|
20230613,104400,27517252,767,767,767,767,0
|
|
20230613,104300,27517252,767,767,767,767,2
|
|
20230613,104200,27515718,768,768,768,768,0
|
|
20230613,104100,27515718,768,768,768,768,0
|
|
20230613,104000,27515718,768,767,768,767,107
|
|
20230613,103900,27433543,768,768,768,768,0
|
|
20230613,103800,27433543,768,768,768,768,1
|
|
20230613,103700,27432775,768,768,768,768,0
|
|
20230613,103600,27432775,768,768,768,768,0
|
|
20230613,103500,27432775,768,768,768,768,0
|
|
20230613,103400,27432775,768,768,768,768,0
|
|
20230613,103300,27432775,768,768,768,768,0
|
|
20230613,103200,27432775,768,768,768,768,0
|
|
20230613,103100,27432775,768,768,768,768,0
|
|
20230613,103000,27432775,768,768,768,768,0
|
|
20230613,102900,27432775,768,768,768,768,1
|
|
20230613,102800,27432007,766,766,766,766,0
|
|
20230613,102700,27432007,766,766,766,766,0
|
|
20230613,102600,27432007,766,766,766,766,0
|
|
20230613,102500,27432007,766,766,766,766,1
|
|
20230613,102400,27431241,768,768,768,768,0
|
|
20230613,102300,27431241,768,768,768,768,0
|
|
20230613,102200,27431241,768,768,768,768,0
|
|
20230613,102100,27431241,768,768,768,768,0
|
|
20230613,102000,27431241,768,768,768,768,1
|
|
20230613,101900,27430473,768,768,768,768,0
|
|
20230613,101800,27430473,768,768,768,768,0
|
|
20230613,101700,27430473,768,768,768,768,0
|
|
20230613,101600,27430473,768,766,768,766,4
|
|
20230613,101500,27427403,768,768,768,768,0
|
|
20230613,101400,27427403,768,768,768,768,1
|
|
20230613,101300,27426635,766,766,766,766,0
|
|
20230613,101200,27426635,766,766,766,766,0
|
|
20230613,101100,27426635,766,766,766,766,1
|
|
20230613,101000,27425869,764,764,764,764,0
|
|
20230613,100900,27425869,764,764,764,764,0
|
|
20230613,100800,27425869,764,764,764,764,0
|
|
20230613,100700,27425869,764,764,764,764,0
|
|
20230613,100600,27425869,764,764,764,764,0
|
|
20230613,100500,27425869,764,764,764,764,0
|
|
20230613,100400,27425869,764,764,764,764,0
|
|
20230613,100300,27425869,764,764,764,764,0
|
|
20230613,100200,27425869,764,764,764,764,48
|
|
20230613,100100,27389197,764,764,764,764,1
|
|
20230613,100000,27388433,763,763,763,763,507
|
|
20230613,095900,27001592,763,763,763,763,2400
|
|
20230613,095800,25170392,760,760,760,760,0
|
|
20230613,095700,25170392,760,761,761,760,535
|
|
20230613,095600,24763757,760,760,760,759,3800
|
|
20230613,095500,21879364,761,763,763,761,1383
|
|
20230613,095400,20826137,763,763,763,763,0
|
|
20230613,095300,20826137,763,763,763,763,2622
|
|
20230613,095200,18825551,762,762,762,762,0
|
|
20230613,095100,18825551,762,762,762,762,22
|
|
20230613,095000,18808787,762,762,762,762,0
|
|
20230613,094900,18808787,762,762,762,762,0
|
|
20230613,094800,18808787,762,762,762,762,4
|
|
20230613,094700,18805739,762,762,762,762,1000
|
|
20230613,094600,18043739,762,762,764,762,4
|
|
20230613,094500,18040689,761,763,763,761,2500
|
|
20230613,094400,16136205,763,763,763,763,0
|
|
20230613,094300,16136205,763,763,763,763,0
|
|
20230613,094200,16136205,763,763,763,763,0
|
|
20230613,094100,16136205,763,763,763,763,0
|
|
20230613,094000,16136205,763,763,763,763,0
|
|
20230613,093900,16136205,763,763,763,763,0
|
|
20230613,093800,16136205,763,763,763,763,0
|
|
20230613,093700,16136205,763,763,763,763,0
|
|
20230613,093600,16136205,763,761,763,757,7273
|
|
20230613,093500,10619874,762,762,762,762,39
|
|
20230613,093400,10590156,762,760,762,760,501
|
|
20230613,093300,10209394,759,760,760,759,18
|
|
20230613,093200,10195718,760,760,760,760,37
|
|
20230613,093100,10167598,760,765,765,760,11927
|
|
20230613,093000,1095561,766,767,767,766,301
|
|
20230613,092900,864994,768,768,768,768,0
|
|
20230613,092800,864994,768,768,768,768,0
|
|
20230613,092700,864994,768,768,768,768,0
|
|
20230613,092600,864994,768,768,768,768,0
|
|
20230613,092500,864994,768,768,768,768,1
|
|
20230613,092400,864226,768,768,768,768,0
|
|
20230613,092300,864226,768,767,768,767,21
|
|
20230613,092200,848099,768,768,768,768,0
|
|
20230613,092100,848099,768,768,768,768,0
|
|
20230613,092000,848099,768,768,768,768,1
|
|
20230613,091900,847331,768,767,768,767,15
|
|
20230613,091800,835812,768,768,768,768,1
|
|
20230613,091700,835044,768,768,768,768,1
|
|
20230613,091600,834276,768,767,768,767,2
|
|
20230613,091500,832741,768,768,768,768,0
|
|
20230613,091400,832741,768,767,768,767,3
|
|
20230613,091300,830438,764,765,765,764,500
|
|
20230613,091200,448054,765,765,765,765,2
|
|
20230613,091100,446524,768,768,768,768,0
|
|
20230613,091000,446524,768,766,769,766,502
|
|
20230613,090900,61987,768,770,770,768,2
|
|
20230613,090800,60449,770,770,770,770,0
|
|
20230613,090700,60449,770,769,770,769,2
|
|
20230613,090600,58910,770,770,770,770,0
|
|
20230613,090500,58910,770,770,770,770,0
|
|
20230613,090400,58910,770,770,770,770,0
|
|
20230613,090300,58910,770,770,770,770,0
|
|
20230613,090200,58910,770,770,770,770,0
|
|
20230613,090100,58910,770,770,770,770,0
|
|
20230613,090000,58910,770,765,770,765,77
|