719 lines
30 KiB
CSV
719 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205600,66773543,760,760,760,760,2059
|
|
20230615,205500,66773543,760,760,760,760,0
|
|
20230615,205400,66773543,760,760,760,760,0
|
|
20230615,205300,66773543,760,760,760,760,0
|
|
20230615,205200,66773543,760,760,760,760,0
|
|
20230615,205100,66773543,760,760,760,760,0
|
|
20230615,205000,66773543,760,760,760,760,0
|
|
20230615,204900,66773543,760,760,760,760,0
|
|
20230615,204800,66773543,760,760,760,760,0
|
|
20230615,204700,66773543,760,760,760,760,0
|
|
20230615,204600,66773543,760,760,760,760,0
|
|
20230615,204500,66773543,760,760,760,760,0
|
|
20230615,204400,66773543,760,760,760,760,0
|
|
20230615,204300,66773543,760,760,760,760,0
|
|
20230615,204200,66773543,760,760,760,760,0
|
|
20230615,204100,66773543,760,760,760,760,0
|
|
20230615,204000,66773543,760,760,760,760,0
|
|
20230615,203900,66773543,760,760,760,760,0
|
|
20230615,203800,66773543,760,760,760,760,0
|
|
20230615,203700,66773543,760,760,760,760,0
|
|
20230615,203600,66773543,760,760,760,760,0
|
|
20230615,203500,66773543,760,760,760,760,0
|
|
20230615,203400,66773543,760,760,760,760,0
|
|
20230615,203300,66773543,760,760,760,760,0
|
|
20230615,203200,66773543,760,760,760,760,0
|
|
20230615,203100,66773543,760,760,760,760,0
|
|
20230615,203000,66773543,760,760,760,760,0
|
|
20230615,202900,66773543,760,760,760,760,0
|
|
20230615,202800,66773543,760,760,760,760,0
|
|
20230615,202700,66773543,760,760,760,760,0
|
|
20230615,202600,66773543,760,760,760,760,2059
|
|
20230615,202500,66773543,760,760,760,760,0
|
|
20230615,202400,66773543,760,760,760,760,0
|
|
20230615,202300,66773543,760,760,760,760,0
|
|
20230615,202200,66773543,760,760,760,760,0
|
|
20230615,202100,66773543,760,760,760,760,0
|
|
20230615,202000,66773543,760,760,760,760,0
|
|
20230615,201900,66773543,760,760,760,760,0
|
|
20230615,201800,66773543,760,760,760,760,0
|
|
20230615,201700,66773543,760,760,760,760,0
|
|
20230615,201600,66773543,760,760,760,760,0
|
|
20230615,201500,66773543,760,760,760,760,0
|
|
20230615,201400,66773543,760,760,760,760,0
|
|
20230615,201300,66773543,760,760,760,760,0
|
|
20230615,201200,66773543,760,760,760,760,0
|
|
20230615,201100,66773543,760,760,760,760,0
|
|
20230615,201000,66773543,760,760,760,760,0
|
|
20230615,200900,66773543,760,760,760,760,0
|
|
20230615,200800,66773543,760,760,760,760,0
|
|
20230615,200700,66773543,760,760,760,760,0
|
|
20230615,200600,66773543,760,760,760,760,0
|
|
20230615,200500,66773543,760,760,760,760,0
|
|
20230615,200400,66773543,760,760,760,760,0
|
|
20230615,200300,66773543,760,760,760,760,0
|
|
20230615,200200,66773543,760,760,760,760,0
|
|
20230615,200100,66773543,760,760,760,760,0
|
|
20230615,200000,66773543,760,760,760,760,0
|
|
20230615,195900,66773543,760,760,760,760,0
|
|
20230615,195800,66773543,760,760,760,760,0
|
|
20230615,195700,66773543,760,760,760,760,0
|
|
20230615,195600,66773543,760,760,760,760,2059
|
|
20230615,195500,66773543,760,760,760,760,0
|
|
20230615,195400,66773543,760,760,760,760,0
|
|
20230615,195300,66773543,760,760,760,760,0
|
|
20230615,195200,66773543,760,760,760,760,0
|
|
20230615,195100,66773543,760,760,760,760,0
|
|
20230615,195000,66773543,760,760,760,760,0
|
|
20230615,194900,66773543,760,760,760,760,0
|
|
20230615,194800,66773543,760,760,760,760,0
|
|
20230615,194700,66773543,760,760,760,760,0
|
|
20230615,194600,66773543,760,760,760,760,0
|
|
20230615,194500,66773543,760,760,760,760,0
|
|
20230615,194400,66773543,760,760,760,760,0
|
|
20230615,194300,66773543,760,760,760,760,0
|
|
20230615,194200,66773543,760,760,760,760,0
|
|
20230615,194100,66773543,760,760,760,760,0
|
|
20230615,194000,66773543,760,760,760,760,0
|
|
20230615,193900,66773543,760,760,760,760,0
|
|
20230615,193800,66773543,760,760,760,760,0
|
|
20230615,193700,66773543,760,760,760,760,0
|
|
20230615,193600,66773543,760,760,760,760,0
|
|
20230615,193500,66773543,760,760,760,760,0
|
|
20230615,193400,66773543,760,760,760,760,0
|
|
20230615,193300,66773543,760,760,760,760,0
|
|
20230615,193200,66773543,760,760,760,760,0
|
|
20230615,193100,66773543,760,760,760,760,0
|
|
20230615,193000,66773543,760,760,760,760,0
|
|
20230615,192900,66773543,760,760,760,760,0
|
|
20230615,192800,66773543,760,760,760,760,0
|
|
20230615,192700,66773543,760,760,760,760,0
|
|
20230615,192600,66773543,760,760,760,760,2059
|
|
20230615,192500,66773543,760,760,760,760,0
|
|
20230615,192400,66773543,760,760,760,760,0
|
|
20230615,192300,66773543,760,760,760,760,0
|
|
20230615,192200,66773543,760,760,760,760,0
|
|
20230615,192100,66773543,760,760,760,760,0
|
|
20230615,192000,66773543,760,760,760,760,0
|
|
20230615,191900,66773543,760,760,760,760,0
|
|
20230615,191800,66773543,760,760,760,760,0
|
|
20230615,191700,66773543,760,760,760,760,0
|
|
20230615,191600,66773543,760,760,760,760,0
|
|
20230615,191500,66773543,760,760,760,760,0
|
|
20230615,191400,66773543,760,760,760,760,0
|
|
20230615,191300,66773543,760,760,760,760,0
|
|
20230615,191200,66773543,760,760,760,760,0
|
|
20230615,191100,66773543,760,760,760,760,0
|
|
20230615,191000,66773543,760,760,760,760,0
|
|
20230615,190900,66773543,760,760,760,760,0
|
|
20230615,190800,66773543,760,760,760,760,0
|
|
20230615,190700,66773543,760,760,760,760,0
|
|
20230615,190600,66773543,760,760,760,760,0
|
|
20230615,190500,66773543,760,760,760,760,0
|
|
20230615,190400,66773543,760,760,760,760,0
|
|
20230615,190300,66773543,760,760,760,760,0
|
|
20230615,190200,66773543,760,760,760,760,0
|
|
20230615,190100,66773543,760,760,760,760,0
|
|
20230615,190000,66773543,760,760,760,760,0
|
|
20230615,185900,66773543,760,760,760,760,0
|
|
20230615,185800,66773543,760,760,760,760,0
|
|
20230615,185700,66773543,760,760,760,760,0
|
|
20230615,185600,66773543,760,760,760,760,2059
|
|
20230615,185500,66773543,760,760,760,760,0
|
|
20230615,185400,66773543,760,760,760,760,0
|
|
20230615,185300,66773543,760,760,760,760,0
|
|
20230615,185200,66773543,760,760,760,760,0
|
|
20230615,185100,66773543,760,760,760,760,0
|
|
20230615,185000,66773543,760,760,760,760,0
|
|
20230615,184900,66773543,760,760,760,760,0
|
|
20230615,184800,66773543,760,760,760,760,0
|
|
20230615,184700,66773543,760,760,760,760,0
|
|
20230615,184600,66773543,760,760,760,760,0
|
|
20230615,184500,66773543,760,760,760,760,0
|
|
20230615,184400,66773543,760,760,760,760,0
|
|
20230615,184300,66773543,760,760,760,760,0
|
|
20230615,184200,66773543,760,760,760,760,0
|
|
20230615,184100,66773543,760,760,760,760,0
|
|
20230615,184000,66773543,760,760,760,760,0
|
|
20230615,183900,66773543,760,760,760,760,0
|
|
20230615,183800,66773543,760,760,760,760,0
|
|
20230615,183700,66773543,760,760,760,760,0
|
|
20230615,183600,66773543,760,760,760,760,0
|
|
20230615,183500,66773543,760,760,760,760,0
|
|
20230615,183400,66773543,760,760,760,760,0
|
|
20230615,183300,66773543,760,760,760,760,0
|
|
20230615,183200,66773543,760,760,760,760,0
|
|
20230615,183100,66773543,760,760,760,760,0
|
|
20230615,183000,66773543,760,760,760,760,0
|
|
20230615,182900,66773543,760,760,760,760,0
|
|
20230615,182800,66773543,760,760,760,760,0
|
|
20230615,182700,66773543,760,760,760,760,0
|
|
20230615,182600,66773543,760,760,760,760,2059
|
|
20230615,182500,66773543,760,760,760,760,0
|
|
20230615,182400,66773543,760,760,760,760,0
|
|
20230615,182300,66773543,760,760,760,760,0
|
|
20230615,182200,66773543,760,760,760,760,0
|
|
20230615,182100,66773543,760,760,760,760,0
|
|
20230615,182000,66773543,760,760,760,760,0
|
|
20230615,181900,66773543,760,760,760,760,0
|
|
20230615,181800,66773543,760,760,760,760,0
|
|
20230615,181700,66773543,760,760,760,760,0
|
|
20230615,181600,66773543,760,760,760,760,0
|
|
20230615,181500,66773543,760,760,760,760,0
|
|
20230615,181400,66773543,760,760,760,760,0
|
|
20230615,181300,66773543,760,760,760,760,0
|
|
20230615,181200,66773543,760,760,760,760,0
|
|
20230615,181100,66773543,760,760,760,760,0
|
|
20230615,181000,66773543,760,760,760,760,0
|
|
20230615,180900,66773543,760,760,760,760,0
|
|
20230615,180800,66773543,760,760,760,760,0
|
|
20230615,180700,66773543,760,760,760,760,0
|
|
20230615,180600,66773543,760,760,760,760,0
|
|
20230615,180500,66773543,760,760,760,760,0
|
|
20230615,180400,66773543,760,760,760,760,0
|
|
20230615,180300,66773543,760,760,760,760,0
|
|
20230615,180200,66773543,760,760,760,760,0
|
|
20230615,180100,66773543,760,760,760,760,0
|
|
20230615,180000,66773543,760,760,760,760,0
|
|
20230615,175900,66773543,760,760,760,760,0
|
|
20230615,175800,66773543,760,760,760,760,0
|
|
20230615,175700,66773543,760,760,760,760,0
|
|
20230615,175600,66773543,760,760,760,760,2059
|
|
20230615,175500,66773543,760,760,760,760,0
|
|
20230615,175400,66773543,760,760,760,760,0
|
|
20230615,175300,66773543,760,760,760,760,0
|
|
20230615,175200,66773543,760,760,760,760,0
|
|
20230615,175100,66773543,760,760,760,760,0
|
|
20230615,175000,66773543,760,760,760,760,0
|
|
20230615,174900,66773543,760,760,760,760,0
|
|
20230615,174800,66773543,760,760,760,760,0
|
|
20230615,174700,66773543,760,760,760,760,0
|
|
20230615,174600,66773543,760,760,760,760,0
|
|
20230615,174500,66773543,760,760,760,760,0
|
|
20230615,174400,66773543,760,760,760,760,0
|
|
20230615,174300,66773543,760,760,760,760,0
|
|
20230615,174200,66773543,760,760,760,760,0
|
|
20230615,174100,66773543,760,760,760,760,0
|
|
20230615,174000,66773543,760,760,760,760,0
|
|
20230615,173900,66773543,760,760,760,760,0
|
|
20230615,173800,66773543,760,760,760,760,0
|
|
20230615,173700,66773543,760,760,760,760,0
|
|
20230615,173600,66773543,760,760,760,760,0
|
|
20230615,173500,66773543,760,760,760,760,0
|
|
20230615,173400,66773543,760,760,760,760,0
|
|
20230615,173300,66773543,760,760,760,760,0
|
|
20230615,173200,66773543,760,760,760,760,0
|
|
20230615,173100,66773543,760,760,760,760,0
|
|
20230615,173000,66773543,760,760,760,760,0
|
|
20230615,172900,66773543,760,760,760,760,0
|
|
20230615,172800,66773543,760,760,760,760,0
|
|
20230615,172700,66773543,760,760,760,760,0
|
|
20230615,172600,66773543,760,760,760,760,2059
|
|
20230615,172500,66773543,760,760,760,760,0
|
|
20230615,172400,66773543,760,760,760,760,0
|
|
20230615,172300,66773543,760,760,760,760,0
|
|
20230615,172200,66773543,760,760,760,760,0
|
|
20230615,172100,66773543,760,760,760,760,0
|
|
20230615,172000,66773543,760,760,760,760,0
|
|
20230615,171900,66773543,760,760,760,760,0
|
|
20230615,171800,66773543,760,760,760,760,0
|
|
20230615,171700,66773543,760,760,760,760,0
|
|
20230615,171600,66773543,760,760,760,760,0
|
|
20230615,171500,66773543,760,760,760,760,0
|
|
20230615,171400,66773543,760,760,760,760,0
|
|
20230615,171300,66773543,760,760,760,760,0
|
|
20230615,171200,66773543,760,760,760,760,0
|
|
20230615,171100,66773543,760,760,760,760,0
|
|
20230615,171000,66773543,760,760,760,760,0
|
|
20230615,170900,66773543,760,760,760,760,0
|
|
20230615,170800,66773543,760,760,760,760,0
|
|
20230615,170700,66773543,760,760,760,760,0
|
|
20230615,170600,66773543,760,760,760,760,0
|
|
20230615,170500,66773543,760,760,760,760,0
|
|
20230615,170400,66773543,760,760,760,760,0
|
|
20230615,170300,66773543,760,760,760,760,0
|
|
20230615,170200,66773543,760,760,760,760,0
|
|
20230615,170100,66773543,760,760,760,760,0
|
|
20230615,170000,66773543,760,760,760,760,0
|
|
20230615,165900,66773543,760,760,760,760,0
|
|
20230615,165800,66773543,760,760,760,760,0
|
|
20230615,165700,66773543,760,760,760,760,0
|
|
20230615,165600,66773543,760,760,760,760,2059
|
|
20230615,165500,66773543,760,760,760,760,0
|
|
20230615,165400,66773543,760,760,760,760,0
|
|
20230615,165300,66773543,760,760,760,760,0
|
|
20230615,165200,66773543,760,760,760,760,0
|
|
20230615,165100,66773543,760,760,760,760,0
|
|
20230615,165000,66773543,760,760,760,760,0
|
|
20230615,164900,66773543,760,760,760,760,0
|
|
20230615,164800,66773543,760,760,760,760,0
|
|
20230615,164700,66773543,760,760,760,760,0
|
|
20230615,164600,66773543,760,760,760,760,0
|
|
20230615,164500,66773543,760,760,760,760,0
|
|
20230615,164400,66773543,760,760,760,760,0
|
|
20230615,164300,66773543,760,760,760,760,0
|
|
20230615,164200,66773543,760,760,760,760,0
|
|
20230615,164100,66773543,760,760,760,760,0
|
|
20230615,164000,66773543,760,760,760,760,0
|
|
20230615,163900,66773543,760,760,760,760,0
|
|
20230615,163800,66773543,760,760,760,760,0
|
|
20230615,163700,66773543,760,760,760,760,0
|
|
20230615,163600,66773543,760,760,760,760,0
|
|
20230615,163500,66773543,760,760,760,760,0
|
|
20230615,163400,66773543,760,760,760,760,0
|
|
20230615,163300,66773543,760,760,760,760,0
|
|
20230615,163200,66773543,760,760,760,760,0
|
|
20230615,163100,66773543,760,760,760,760,0
|
|
20230615,163000,66773543,760,760,760,760,0
|
|
20230615,162900,66773543,760,760,760,760,0
|
|
20230615,162800,66773543,760,760,760,760,0
|
|
20230615,162700,66773543,760,760,760,760,0
|
|
20230615,162600,66773543,760,760,760,760,2059
|
|
20230615,162500,66773543,760,760,760,760,0
|
|
20230615,162400,66773543,760,760,760,760,0
|
|
20230615,162300,66773543,760,760,760,760,0
|
|
20230615,162200,66773543,760,760,760,760,0
|
|
20230615,162100,66773543,760,760,760,760,0
|
|
20230615,162000,66773543,760,760,760,760,0
|
|
20230615,161900,66773543,760,760,760,760,0
|
|
20230615,161800,66773543,760,760,760,760,0
|
|
20230615,161700,66773543,760,760,760,760,0
|
|
20230615,161600,66773543,760,760,760,760,0
|
|
20230615,161500,66773543,760,760,760,760,0
|
|
20230615,161400,66773543,760,760,760,760,0
|
|
20230615,161300,66773543,760,760,760,760,0
|
|
20230615,161200,66773543,760,760,760,760,0
|
|
20230615,161100,66773543,760,760,760,760,0
|
|
20230615,161000,66773543,760,760,760,760,0
|
|
20230615,160900,66773543,760,760,760,760,0
|
|
20230615,160800,66773543,760,760,760,760,0
|
|
20230615,160700,66773543,760,760,760,760,0
|
|
20230615,160600,66773543,760,760,760,760,0
|
|
20230615,160500,66773543,760,760,760,760,0
|
|
20230615,160400,66773543,760,760,760,760,0
|
|
20230615,160300,66773543,760,760,760,760,0
|
|
20230615,160200,66773543,760,760,760,760,0
|
|
20230615,160100,66773543,760,760,760,760,0
|
|
20230615,160000,66773543,760,760,760,760,0
|
|
20230615,155900,66773543,760,760,760,760,0
|
|
20230615,155800,66773543,760,760,760,760,0
|
|
20230615,155700,66773543,760,760,760,760,0
|
|
20230615,155600,66773543,760,760,760,760,2059
|
|
20230615,155500,66773543,760,760,760,760,0
|
|
20230615,155400,66773543,760,760,760,760,0
|
|
20230615,155300,66773543,760,760,760,760,0
|
|
20230615,155200,66773543,760,760,760,760,0
|
|
20230615,155100,66773543,760,760,760,760,0
|
|
20230615,155000,66773543,760,760,760,760,0
|
|
20230615,154900,66773543,760,760,760,760,0
|
|
20230615,154800,66773543,760,760,760,760,0
|
|
20230615,154700,66773543,760,760,760,760,0
|
|
20230615,154600,66773543,760,760,760,760,0
|
|
20230615,154500,66773543,760,760,760,760,0
|
|
20230615,154400,66773543,760,760,760,760,0
|
|
20230615,154300,66773543,760,760,760,760,0
|
|
20230615,154200,66773543,760,760,760,760,0
|
|
20230615,154100,66773543,760,760,760,760,0
|
|
20230615,154000,66773543,760,760,760,760,0
|
|
20230615,153900,66773543,760,760,760,760,0
|
|
20230615,153800,66773543,760,760,760,760,0
|
|
20230615,153700,66773543,760,760,760,760,0
|
|
20230615,153600,66773543,760,760,760,760,0
|
|
20230615,153500,66773543,760,760,760,760,0
|
|
20230615,153400,66773543,760,760,760,760,0
|
|
20230615,153300,66773543,760,760,760,760,0
|
|
20230615,153200,66773543,760,760,760,760,0
|
|
20230615,153100,66773543,760,760,760,760,0
|
|
20230615,153000,66773543,760,760,760,760,2059
|
|
20230615,152900,65208703,768,768,768,768,0
|
|
20230615,152800,65208703,768,768,768,768,0
|
|
20230615,152700,65208703,768,768,768,768,0
|
|
20230615,152600,65208703,768,768,768,768,0
|
|
20230615,152500,65208703,768,768,768,768,0
|
|
20230615,152400,65208703,768,768,768,768,0
|
|
20230615,152300,65208703,768,768,768,768,0
|
|
20230615,152200,65208703,768,768,768,768,0
|
|
20230615,152100,65208703,768,768,768,768,0
|
|
20230615,152000,65208703,768,768,768,768,0
|
|
20230615,151900,65208703,768,768,768,768,4
|
|
20230615,151800,65205631,761,761,761,761,1
|
|
20230615,151700,65204870,767,761,767,761,192
|
|
20230615,151600,65057888,762,767,767,762,118
|
|
20230615,151500,64967967,762,761,762,761,1189
|
|
20230615,151400,64062949,761,762,762,761,2002
|
|
20230615,151300,62539425,768,760,768,760,2174
|
|
20230615,151200,60885176,761,761,761,761,5
|
|
20230615,151100,60881371,761,761,761,761,7
|
|
20230615,151000,60876044,761,761,761,760,68
|
|
20230615,150900,60824358,768,763,768,760,48
|
|
20230615,150800,60787840,763,763,763,763,0
|
|
20230615,150700,60787840,763,763,763,763,0
|
|
20230615,150600,60787840,763,763,763,763,1
|
|
20230615,150500,60787077,763,763,763,763,0
|
|
20230615,150400,60787077,763,763,763,763,0
|
|
20230615,150300,60787077,763,763,763,763,0
|
|
20230615,150200,60787077,763,763,763,763,0
|
|
20230615,150100,60787077,763,763,763,763,0
|
|
20230615,150000,60787077,763,763,763,763,0
|
|
20230615,145900,60787077,763,763,763,763,2
|
|
20230615,145800,60785551,766,764,767,764,22
|
|
20230615,145700,60768738,764,764,764,764,1
|
|
20230615,145600,60767974,765,766,766,765,3
|
|
20230615,145500,60765678,768,766,768,766,6
|
|
20230615,145400,60761072,767,767,767,767,2
|
|
20230615,145300,60759538,766,767,768,766,21
|
|
20230615,145200,60743430,763,763,763,763,5
|
|
20230615,145100,60739615,763,766,766,763,2501
|
|
20230615,145000,58831346,766,766,766,766,2
|
|
20230615,144900,58829814,767,763,767,763,3
|
|
20230615,144800,58827521,762,762,762,762,0
|
|
20230615,144700,58827521,762,762,762,762,0
|
|
20230615,144600,58827521,762,762,762,762,0
|
|
20230615,144500,58827521,762,762,762,762,5
|
|
20230615,144400,58823711,760,763,763,760,5000
|
|
20230615,144300,55019756,765,765,765,765,0
|
|
20230615,144200,55019756,765,765,765,765,0
|
|
20230615,144100,55019756,765,765,765,765,0
|
|
20230615,144000,55019756,765,765,765,765,0
|
|
20230615,143900,55019756,765,765,765,765,2
|
|
20230615,143800,55018226,765,765,765,765,0
|
|
20230615,143700,55018226,765,765,765,765,0
|
|
20230615,143600,55018226,765,765,765,765,0
|
|
20230615,143500,55018226,765,765,765,765,0
|
|
20230615,143400,55018226,765,765,765,765,0
|
|
20230615,143300,55018226,765,765,765,765,5
|
|
20230615,143200,55014401,762,762,762,762,0
|
|
20230615,143100,55014401,762,762,762,762,5
|
|
20230615,143000,55010591,762,762,762,762,1705
|
|
20230615,142900,53711381,769,762,769,762,10
|
|
20230615,142800,53703726,761,761,761,759,19
|
|
20230615,142700,53689285,760,762,762,760,7000
|
|
20230615,142600,48365985,764,764,764,764,0
|
|
20230615,142500,48365985,764,764,764,764,0
|
|
20230615,142400,48365985,764,764,764,764,0
|
|
20230615,142300,48365985,764,764,764,764,0
|
|
20230615,142200,48365985,764,764,764,764,0
|
|
20230615,142100,48365985,764,764,764,764,0
|
|
20230615,142000,48365985,764,764,764,764,0
|
|
20230615,141900,48365985,764,764,764,764,20
|
|
20230615,141800,48350705,764,764,764,764,1
|
|
20230615,141700,48349941,763,763,763,763,5
|
|
20230615,141600,48346126,763,763,763,763,0
|
|
20230615,141500,48346126,763,763,763,763,140
|
|
20230615,141400,48239306,763,763,763,763,500
|
|
20230615,141300,47857806,763,763,763,763,1000
|
|
20230615,141200,47094806,771,771,771,771,0
|
|
20230615,141100,47094806,771,771,771,762,2502
|
|
20230615,141000,45187958,770,768,770,768,214
|
|
20230615,140900,45023376,767,767,767,767,0
|
|
20230615,140800,45023376,767,767,767,767,0
|
|
20230615,140700,45023376,767,767,767,766,305
|
|
20230615,140600,44789442,767,767,767,767,1
|
|
20230615,140500,44788675,767,767,767,767,30
|
|
20230615,140400,44765665,768,768,768,768,0
|
|
20230615,140300,44765665,768,766,768,766,2
|
|
20230615,140200,44764131,768,768,768,768,0
|
|
20230615,140100,44764131,768,768,768,768,1
|
|
20230615,140000,44763363,770,770,770,770,0
|
|
20230615,135900,44763363,770,770,770,770,0
|
|
20230615,135800,44763363,770,770,770,770,0
|
|
20230615,135700,44763363,770,770,770,770,0
|
|
20230615,135600,44763363,770,770,770,770,0
|
|
20230615,135500,44763363,770,770,770,770,0
|
|
20230615,135400,44763363,770,770,770,770,0
|
|
20230615,135300,44763363,770,770,770,770,0
|
|
20230615,135200,44763363,770,770,770,770,0
|
|
20230615,135100,44763363,770,770,770,770,0
|
|
20230615,135000,44763363,770,770,770,770,0
|
|
20230615,134900,44763363,770,770,770,770,0
|
|
20230615,134800,44763363,770,770,770,770,0
|
|
20230615,134700,44763363,770,770,770,770,0
|
|
20230615,134600,44763363,770,769,770,769,30
|
|
20230615,134500,44740285,768,768,768,768,0
|
|
20230615,134400,44740285,768,768,768,768,0
|
|
20230615,134300,44740285,768,766,768,766,293
|
|
20230615,134200,44515283,766,767,767,766,128
|
|
20230615,134100,44417111,768,768,768,768,1
|
|
20230615,134000,44416343,764,763,764,763,2
|
|
20230615,133900,44414816,761,761,761,761,0
|
|
20230615,133800,44414816,761,762,762,761,285
|
|
20230615,133700,44197826,770,770,770,770,0
|
|
20230615,133600,44197826,770,770,770,770,0
|
|
20230615,133500,44197826,770,770,770,770,0
|
|
20230615,133400,44197826,770,770,770,770,0
|
|
20230615,133300,44197826,770,770,770,770,0
|
|
20230615,133200,44197826,770,770,770,770,0
|
|
20230615,133100,44197826,770,770,770,770,0
|
|
20230615,133000,44197826,770,770,770,770,0
|
|
20230615,132900,44197826,770,770,770,770,0
|
|
20230615,132800,44197826,770,770,770,770,0
|
|
20230615,132700,44197826,770,770,770,770,0
|
|
20230615,132600,44197826,770,770,770,770,1
|
|
20230615,132500,44197056,770,770,770,770,0
|
|
20230615,132400,44197056,770,770,770,770,0
|
|
20230615,132300,44197056,770,770,770,770,0
|
|
20230615,132200,44197056,770,770,770,770,0
|
|
20230615,132100,44197056,770,770,770,770,0
|
|
20230615,132000,44197056,770,770,770,770,0
|
|
20230615,131900,44197056,770,770,770,770,0
|
|
20230615,131800,44197056,770,770,770,770,0
|
|
20230615,131700,44197056,770,770,770,770,0
|
|
20230615,131600,44197056,770,770,770,770,0
|
|
20230615,131500,44197056,770,764,770,764,10
|
|
20230615,131400,44189362,770,770,770,770,0
|
|
20230615,131300,44189362,770,770,770,770,0
|
|
20230615,131200,44189362,770,770,770,770,1
|
|
20230615,131100,44188592,772,772,772,772,0
|
|
20230615,131000,44188592,772,768,772,768,90
|
|
20230615,130900,44119450,767,767,767,767,273
|
|
20230615,130800,43910059,764,764,764,764,193
|
|
20230615,130700,43762607,764,764,764,764,0
|
|
20230615,130600,43762607,764,764,764,764,0
|
|
20230615,130500,43762607,764,764,764,764,0
|
|
20230615,130400,43762607,764,764,764,764,0
|
|
20230615,130300,43762607,764,764,764,764,1000
|
|
20230615,130200,42998607,764,764,764,764,1
|
|
20230615,130100,42997843,761,761,761,761,0
|
|
20230615,130000,42997843,761,763,763,761,5000
|
|
20230615,125900,39190136,763,763,763,763,0
|
|
20230615,125800,39190136,763,763,763,763,0
|
|
20230615,125700,39190136,763,763,763,763,0
|
|
20230615,125600,39190136,763,763,763,763,0
|
|
20230615,125500,39190136,763,763,763,763,0
|
|
20230615,125400,39190136,763,763,763,763,0
|
|
20230615,125300,39190136,763,763,763,763,0
|
|
20230615,125200,39190136,763,765,765,763,472
|
|
20230615,125100,38829994,767,767,767,767,0
|
|
20230615,125000,38829994,767,767,767,767,0
|
|
20230615,124900,38829994,767,767,767,767,101
|
|
20230615,124800,38752527,767,767,767,767,0
|
|
20230615,124700,38752527,767,767,767,767,0
|
|
20230615,124600,38752527,767,767,767,767,20
|
|
20230615,124500,38737187,767,767,767,767,100
|
|
20230615,124400,38660487,767,767,767,767,0
|
|
20230615,124300,38660487,767,767,767,767,0
|
|
20230615,124200,38660487,767,767,767,767,0
|
|
20230615,124100,38660487,767,767,767,767,0
|
|
20230615,124000,38660487,767,767,767,767,1
|
|
20230615,123900,38659720,769,769,769,769,1
|
|
20230615,123800,38658951,769,769,769,769,1
|
|
20230615,123700,38658182,767,767,767,767,856
|
|
20230615,123600,38001630,767,767,767,767,928
|
|
20230615,123500,37289854,765,765,765,765,0
|
|
20230615,123400,37289854,765,765,765,765,0
|
|
20230615,123300,37289854,765,765,765,765,0
|
|
20230615,123200,37289854,765,765,765,765,0
|
|
20230615,123100,37289854,765,765,765,765,3
|
|
20230615,123000,37287559,766,769,769,766,1322
|
|
20230615,122900,36274901,768,768,768,768,1
|
|
20230615,122800,36274133,768,764,768,764,132
|
|
20230615,122700,36173281,764,764,764,764,0
|
|
20230615,122600,36173281,764,764,764,764,0
|
|
20230615,122500,36173281,764,764,764,764,0
|
|
20230615,122400,36173281,764,764,764,764,0
|
|
20230615,122300,36173281,764,764,764,764,0
|
|
20230615,122200,36173281,764,764,764,764,1
|
|
20230615,122100,36172517,762,762,762,762,10
|
|
20230615,122000,36164897,764,764,764,764,0
|
|
20230615,121900,36164897,764,764,764,764,0
|
|
20230615,121800,36164897,764,764,764,764,0
|
|
20230615,121700,36164897,764,764,764,764,0
|
|
20230615,121600,36164897,764,764,764,764,0
|
|
20230615,121500,36164897,764,764,764,764,0
|
|
20230615,121400,36164897,764,764,764,764,0
|
|
20230615,121300,36164897,764,764,764,764,10
|
|
20230615,121200,36157257,764,764,764,764,1
|
|
20230615,121100,36156493,763,763,763,763,0
|
|
20230615,121000,36156493,763,763,763,763,0
|
|
20230615,120900,36156493,763,763,763,763,0
|
|
20230615,120800,36156493,763,763,763,763,0
|
|
20230615,120700,36156493,763,763,763,763,5
|
|
20230615,120600,36152678,763,765,765,763,56
|
|
20230615,120500,36109948,763,763,763,763,0
|
|
20230615,120400,36109948,763,763,763,763,48
|
|
20230615,120300,36073324,764,765,765,764,117
|
|
20230615,120200,35983920,767,767,767,767,1
|
|
20230615,120100,35983153,765,765,765,765,0
|
|
20230615,120000,35983153,765,765,765,765,84
|
|
20230615,115900,35918893,767,767,767,767,0
|
|
20230615,115800,35918893,767,767,767,767,100
|
|
20230615,115700,35842193,767,767,767,767,0
|
|
20230615,115600,35842193,767,767,767,767,87
|
|
20230615,115500,35775464,767,767,767,767,1000
|
|
20230615,115400,35008464,769,769,769,769,1
|
|
20230615,115300,35007695,767,766,767,766,1219
|
|
20230615,115200,34073041,766,768,768,766,2681
|
|
20230615,115100,32019255,768,768,768,768,30
|
|
20230615,115000,31996215,768,767,768,767,22
|
|
20230615,114900,31979320,768,768,768,768,0
|
|
20230615,114800,31979320,768,764,768,761,102
|
|
20230615,114700,31901625,768,768,768,768,25
|
|
20230615,114600,31882425,769,768,769,768,76
|
|
20230615,114500,31824056,768,768,768,768,0
|
|
20230615,114400,31824056,768,764,768,764,2
|
|
20230615,114300,31822524,768,768,768,768,0
|
|
20230615,114200,31822524,768,768,768,768,0
|
|
20230615,114100,31822524,768,768,768,768,1
|
|
20230615,114000,31821756,768,768,768,768,0
|
|
20230615,113900,31821756,768,764,768,764,6
|
|
20230615,113800,31817168,764,764,764,764,0
|
|
20230615,113700,31817168,764,764,764,764,0
|
|
20230615,113600,31817168,764,764,764,764,1000
|
|
20230615,113500,31053168,769,769,769,769,0
|
|
20230615,113400,31053168,769,769,769,769,0
|
|
20230615,113300,31053168,769,769,769,769,0
|
|
20230615,113200,31053168,769,769,769,769,0
|
|
20230615,113100,31053168,769,769,769,762,3742
|
|
20230615,113000,28197338,770,770,770,770,438
|
|
20230615,112900,27860078,770,770,770,770,401
|
|
20230615,112800,27551308,765,765,765,765,0
|
|
20230615,112700,27551308,765,765,765,765,0
|
|
20230615,112600,27551308,765,765,765,765,0
|
|
20230615,112500,27551308,765,765,765,765,75
|
|
20230615,112400,27493933,763,763,763,763,0
|
|
20230615,112300,27493933,763,763,763,763,0
|
|
20230615,112200,27493933,763,763,763,763,0
|
|
20230615,112100,27493933,763,763,763,763,0
|
|
20230615,112000,27493933,763,763,763,763,0
|
|
20230615,111900,27493933,763,763,763,763,0
|
|
20230615,111800,27493933,763,763,763,763,5
|
|
20230615,111700,27490118,763,763,763,763,0
|
|
20230615,111600,27490118,763,763,763,763,0
|
|
20230615,111500,27490118,763,763,763,763,0
|
|
20230615,111400,27490118,763,763,763,763,0
|
|
20230615,111300,27490118,763,763,763,763,0
|
|
20230615,111200,27490118,763,763,763,763,30
|
|
20230615,111100,27467228,763,763,763,763,200
|
|
20230615,111000,27314628,763,763,763,763,0
|
|
20230615,110900,27314628,763,763,763,763,396
|
|
20230615,110800,27012480,762,762,762,762,60
|
|
20230615,110700,26966760,763,762,763,762,76
|
|
20230615,110600,26908846,762,763,763,762,1007
|
|
20230615,110500,26141510,766,766,766,766,0
|
|
20230615,110400,26141510,766,766,766,766,1
|
|
20230615,110300,26140744,766,766,766,766,0
|
|
20230615,110200,26140744,766,766,766,766,2
|
|
20230615,110100,26139212,764,762,764,762,2107
|
|
20230615,110000,24529871,762,762,762,762,3
|
|
20230615,105900,24527585,762,762,762,762,91
|
|
20230615,105800,24458243,763,763,763,763,1
|
|
20230615,105700,24457480,763,763,763,763,0
|
|
20230615,105600,24457480,763,763,763,763,182
|
|
20230615,105500,24318614,763,764,764,763,734
|
|
20230615,105400,23757864,765,765,765,765,1160
|
|
20230615,105300,22870464,765,767,767,765,1508
|
|
20230615,105200,21713844,767,767,767,767,0
|
|
20230615,105100,21713844,767,767,767,767,0
|
|
20230615,105000,21713844,767,767,767,767,0
|
|
20230615,104900,21713844,767,767,767,767,0
|
|
20230615,104800,21713844,767,767,767,767,0
|
|
20230615,104700,21713844,767,767,767,767,0
|
|
20230615,104600,21713844,767,767,767,767,0
|
|
20230615,104500,21713844,767,767,767,767,0
|
|
20230615,104400,21713844,767,767,767,767,0
|
|
20230615,104300,21713844,767,767,767,767,0
|
|
20230615,104200,21713844,767,765,767,765,17
|
|
20230615,104100,21700837,765,765,765,765,15
|
|
20230615,104000,21689362,767,766,767,766,430
|
|
20230615,103900,21359981,766,766,766,766,0
|
|
20230615,103800,21359981,766,766,766,766,0
|
|
20230615,103700,21359981,766,766,766,766,0
|
|
20230615,103600,21359981,766,766,766,766,0
|
|
20230615,103500,21359981,766,768,768,766,2641
|
|
20230615,103400,19336945,768,768,768,768,0
|
|
20230615,103300,19336945,768,768,768,768,2
|
|
20230615,103200,19335409,767,767,767,767,1
|
|
20230615,103100,19334642,765,765,765,765,0
|
|
20230615,103000,19334642,765,765,765,765,0
|
|
20230615,102900,19334642,765,765,765,765,24
|
|
20230615,102800,19316282,767,767,767,767,0
|
|
20230615,102700,19316282,767,767,767,767,0
|
|
20230615,102600,19316282,767,767,767,767,0
|
|
20230615,102500,19316282,767,767,767,767,0
|
|
20230615,102400,19316282,767,767,767,767,0
|
|
20230615,102300,19316282,767,767,767,767,0
|
|
20230615,102200,19316282,767,767,767,767,0
|
|
20230615,102100,19316282,767,767,767,767,5
|
|
20230615,102000,19312447,767,766,767,765,4
|
|
20230615,101900,19309383,765,765,765,765,2
|
|
20230615,101800,19307853,767,765,767,765,72
|
|
20230615,101700,19252771,767,767,767,767,0
|
|
20230615,101600,19252771,767,767,767,767,0
|
|
20230615,101500,19252771,767,767,767,767,0
|
|
20230615,101400,19252771,767,767,767,767,0
|
|
20230615,101300,19252771,767,767,767,767,14
|
|
20230615,101200,19242033,767,767,767,767,0
|
|
20230615,101100,19242033,767,767,767,767,0
|
|
20230615,101000,19242033,767,767,767,767,1000
|
|
20230615,100900,18475033,767,767,767,767,1
|
|
20230615,100800,18474266,767,767,767,767,9
|
|
20230615,100700,18467363,765,765,765,765,0
|
|
20230615,100600,18467363,765,765,765,765,0
|
|
20230615,100500,18467363,765,765,765,765,0
|
|
20230615,100400,18467363,765,765,765,765,0
|
|
20230615,100300,18467363,765,766,766,765,128
|
|
20230615,100200,18369342,767,767,767,767,0
|
|
20230615,100100,18369342,767,767,767,767,0
|
|
20230615,100000,18369342,767,767,767,767,0
|
|
20230615,095900,18369342,767,767,767,767,0
|
|
20230615,095800,18369342,767,767,767,767,35
|
|
20230615,095700,18342497,768,768,768,768,0
|
|
20230615,095600,18342497,768,768,768,768,0
|
|
20230615,095500,18342497,768,768,768,768,0
|
|
20230615,095400,18342497,768,768,768,768,0
|
|
20230615,095300,18342497,768,768,768,768,0
|
|
20230615,095200,18342497,768,768,768,768,0
|
|
20230615,095100,18342497,768,768,768,768,0
|
|
20230615,095000,18342497,768,768,768,768,0
|
|
20230615,094900,18342497,768,768,768,768,0
|
|
20230615,094800,18342497,768,768,768,768,0
|
|
20230615,094700,18342497,768,768,768,768,0
|
|
20230615,094600,18342497,768,768,768,768,0
|
|
20230615,094500,18342497,768,768,768,768,0
|
|
20230615,094400,18342497,768,768,768,768,26
|
|
20230615,094300,18322529,768,768,768,768,0
|
|
20230615,094200,18322529,768,768,768,768,0
|
|
20230615,094100,18322529,768,768,768,768,0
|
|
20230615,094000,18322529,768,768,768,768,0
|
|
20230615,093900,18322529,768,768,768,768,1
|
|
20230615,093800,18321761,768,768,768,768,0
|
|
20230615,093700,18321761,768,768,768,768,0
|
|
20230615,093600,18321761,768,768,768,768,1
|
|
20230615,093500,18320993,768,768,768,768,1
|
|
20230615,093400,18320225,768,768,768,768,1
|
|
20230615,093300,18319457,768,768,768,768,10
|
|
20230615,093200,18311777,772,768,772,768,16
|
|
20230615,093100,18299468,768,768,768,768,0
|
|
20230615,093000,18299468,768,768,768,768,5
|
|
20230615,092900,18295628,768,768,768,768,400
|
|
20230615,092800,17988428,768,768,768,768,0
|
|
20230615,092700,17988428,768,768,768,768,0
|
|
20230615,092600,17988428,768,767,768,767,1000
|
|
20230615,092500,17220522,768,768,768,768,0
|
|
20230615,092400,17220522,768,768,768,768,0
|
|
20230615,092300,17220522,768,768,768,768,5
|
|
20230615,092200,17216682,772,772,772,772,0
|
|
20230615,092100,17216682,772,770,772,770,2
|
|
20230615,092000,17215140,768,768,768,768,100
|
|
20230615,091900,17138340,768,768,768,768,1
|
|
20230615,091800,17137572,767,769,769,767,3000
|
|
20230615,091700,14835368,769,769,769,768,399
|
|
20230615,091600,14528538,765,765,765,765,0
|
|
20230615,091500,14528538,765,765,765,765,201
|
|
20230615,091400,14374773,765,765,765,765,0
|
|
20230615,091300,14374773,765,765,766,765,4832
|
|
20230615,091200,10678223,767,765,775,765,2828
|
|
20230615,091100,8513139,775,766,775,764,6001
|
|
20230615,091000,3924666,765,767,767,765,2015
|
|
20230615,090900,2382392,769,772,772,769,2535
|
|
20230615,090800,429712,775,775,775,775,1
|
|
20230615,090700,428937,775,775,775,775,1
|
|
20230615,090600,428162,776,776,776,776,0
|
|
20230615,090500,428162,776,776,776,776,0
|
|
20230615,090400,428162,776,776,776,776,0
|
|
20230615,090300,428162,776,776,776,776,513
|
|
20230615,090200,30074,776,776,776,776,0
|
|
20230615,090100,30074,776,776,776,776,1
|
|
20230615,090000,29298,771,771,771,771,38
|