748 lines
32 KiB
CSV
748 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,212500,148388303,722,722,722,722,5787
|
|
20230609,212400,148388303,722,722,722,722,0
|
|
20230609,212300,148388303,722,722,722,722,0
|
|
20230609,212200,148388303,722,722,722,722,0
|
|
20230609,212100,148388303,722,722,722,722,0
|
|
20230609,212000,148388303,722,722,722,722,0
|
|
20230609,211900,148388303,722,722,722,722,0
|
|
20230609,211800,148388303,722,722,722,722,0
|
|
20230609,211700,148388303,722,722,722,722,0
|
|
20230609,211600,148388303,722,722,722,722,0
|
|
20230609,211500,148388303,722,722,722,722,0
|
|
20230609,211400,148388303,722,722,722,722,0
|
|
20230609,211300,148388303,722,722,722,722,0
|
|
20230609,211200,148388303,722,722,722,722,0
|
|
20230609,211100,148388303,722,722,722,722,0
|
|
20230609,211000,148388303,722,722,722,722,0
|
|
20230609,210900,148388303,722,722,722,722,0
|
|
20230609,210800,148388303,722,722,722,722,0
|
|
20230609,210700,148388303,722,722,722,722,0
|
|
20230609,210600,148388303,722,722,722,722,0
|
|
20230609,210500,148388303,722,722,722,722,0
|
|
20230609,210400,148388303,722,722,722,722,0
|
|
20230609,210300,148388303,722,722,722,722,0
|
|
20230609,210200,148388303,722,722,722,722,0
|
|
20230609,210100,148388303,722,722,722,722,0
|
|
20230609,210000,148388303,722,722,722,722,0
|
|
20230609,205900,148388303,722,722,722,722,0
|
|
20230609,205800,148388303,722,722,722,722,0
|
|
20230609,205700,148388303,722,722,722,722,0
|
|
20230609,205600,148388303,722,722,722,722,0
|
|
20230609,205500,148388303,722,722,722,722,5787
|
|
20230609,205400,148388303,722,722,722,722,0
|
|
20230609,205300,148388303,722,722,722,722,0
|
|
20230609,205200,148388303,722,722,722,722,0
|
|
20230609,205100,148388303,722,722,722,722,0
|
|
20230609,205000,148388303,722,722,722,722,0
|
|
20230609,204900,148388303,722,722,722,722,0
|
|
20230609,204800,148388303,722,722,722,722,0
|
|
20230609,204700,148388303,722,722,722,722,0
|
|
20230609,204600,148388303,722,722,722,722,0
|
|
20230609,204500,148388303,722,722,722,722,0
|
|
20230609,204400,148388303,722,722,722,722,0
|
|
20230609,204300,148388303,722,722,722,722,0
|
|
20230609,204200,148388303,722,722,722,722,0
|
|
20230609,204100,148388303,722,722,722,722,0
|
|
20230609,204000,148388303,722,722,722,722,0
|
|
20230609,203900,148388303,722,722,722,722,0
|
|
20230609,203800,148388303,722,722,722,722,0
|
|
20230609,203700,148388303,722,722,722,722,0
|
|
20230609,203600,148388303,722,722,722,722,0
|
|
20230609,203500,148388303,722,722,722,722,0
|
|
20230609,203400,148388303,722,722,722,722,0
|
|
20230609,203300,148388303,722,722,722,722,0
|
|
20230609,203200,148388303,722,722,722,722,0
|
|
20230609,203100,148388303,722,722,722,722,0
|
|
20230609,203000,148388303,722,722,722,722,0
|
|
20230609,202900,148388303,722,722,722,722,0
|
|
20230609,202800,148388303,722,722,722,722,0
|
|
20230609,202700,148388303,722,722,722,722,0
|
|
20230609,202600,148388303,722,722,722,722,0
|
|
20230609,202500,148388303,722,722,722,722,5787
|
|
20230609,202400,148388303,722,722,722,722,0
|
|
20230609,202300,148388303,722,722,722,722,0
|
|
20230609,202200,148388303,722,722,722,722,0
|
|
20230609,202100,148388303,722,722,722,722,0
|
|
20230609,202000,148388303,722,722,722,722,0
|
|
20230609,201900,148388303,722,722,722,722,0
|
|
20230609,201800,148388303,722,722,722,722,0
|
|
20230609,201700,148388303,722,722,722,722,0
|
|
20230609,201600,148388303,722,722,722,722,0
|
|
20230609,201500,148388303,722,722,722,722,0
|
|
20230609,201400,148388303,722,722,722,722,0
|
|
20230609,201300,148388303,722,722,722,722,0
|
|
20230609,201200,148388303,722,722,722,722,0
|
|
20230609,201100,148388303,722,722,722,722,0
|
|
20230609,201000,148388303,722,722,722,722,0
|
|
20230609,200900,148388303,722,722,722,722,0
|
|
20230609,200800,148388303,722,722,722,722,0
|
|
20230609,200700,148388303,722,722,722,722,0
|
|
20230609,200600,148388303,722,722,722,722,0
|
|
20230609,200500,148388303,722,722,722,722,0
|
|
20230609,200400,148388303,722,722,722,722,0
|
|
20230609,200300,148388303,722,722,722,722,0
|
|
20230609,200200,148388303,722,722,722,722,0
|
|
20230609,200100,148388303,722,722,722,722,0
|
|
20230609,200000,148388303,722,722,722,722,0
|
|
20230609,195900,148388303,722,722,722,722,0
|
|
20230609,195800,148388303,722,722,722,722,0
|
|
20230609,195700,148388303,722,722,722,722,0
|
|
20230609,195600,148388303,722,722,722,722,0
|
|
20230609,195500,148388303,722,722,722,722,5787
|
|
20230609,195400,148388303,722,722,722,722,0
|
|
20230609,195300,148388303,722,722,722,722,0
|
|
20230609,195200,148388303,722,722,722,722,0
|
|
20230609,195100,148388303,722,722,722,722,0
|
|
20230609,195000,148388303,722,722,722,722,0
|
|
20230609,194900,148388303,722,722,722,722,0
|
|
20230609,194800,148388303,722,722,722,722,0
|
|
20230609,194700,148388303,722,722,722,722,0
|
|
20230609,194600,148388303,722,722,722,722,0
|
|
20230609,194500,148388303,722,722,722,722,0
|
|
20230609,194400,148388303,722,722,722,722,0
|
|
20230609,194300,148388303,722,722,722,722,0
|
|
20230609,194200,148388303,722,722,722,722,0
|
|
20230609,194100,148388303,722,722,722,722,0
|
|
20230609,194000,148388303,722,722,722,722,0
|
|
20230609,193900,148388303,722,722,722,722,0
|
|
20230609,193800,148388303,722,722,722,722,0
|
|
20230609,193700,148388303,722,722,722,722,0
|
|
20230609,193600,148388303,722,722,722,722,0
|
|
20230609,193500,148388303,722,722,722,722,0
|
|
20230609,193400,148388303,722,722,722,722,0
|
|
20230609,193300,148388303,722,722,722,722,0
|
|
20230609,193200,148388303,722,722,722,722,0
|
|
20230609,193100,148388303,722,722,722,722,0
|
|
20230609,193000,148388303,722,722,722,722,0
|
|
20230609,192900,148388303,722,722,722,722,0
|
|
20230609,192800,148388303,722,722,722,722,0
|
|
20230609,192700,148388303,722,722,722,722,0
|
|
20230609,192600,148388303,722,722,722,722,0
|
|
20230609,192500,148388303,722,722,722,722,5787
|
|
20230609,192400,148388303,722,722,722,722,0
|
|
20230609,192300,148388303,722,722,722,722,0
|
|
20230609,192200,148388303,722,722,722,722,0
|
|
20230609,192100,148388303,722,722,722,722,0
|
|
20230609,192000,148388303,722,722,722,722,0
|
|
20230609,191900,148388303,722,722,722,722,0
|
|
20230609,191800,148388303,722,722,722,722,0
|
|
20230609,191700,148388303,722,722,722,722,0
|
|
20230609,191600,148388303,722,722,722,722,0
|
|
20230609,191500,148388303,722,722,722,722,0
|
|
20230609,191400,148388303,722,722,722,722,0
|
|
20230609,191300,148388303,722,722,722,722,0
|
|
20230609,191200,148388303,722,722,722,722,0
|
|
20230609,191100,148388303,722,722,722,722,0
|
|
20230609,191000,148388303,722,722,722,722,0
|
|
20230609,190900,148388303,722,722,722,722,0
|
|
20230609,190800,148388303,722,722,722,722,0
|
|
20230609,190700,148388303,722,722,722,722,0
|
|
20230609,190600,148388303,722,722,722,722,0
|
|
20230609,190500,148388303,722,722,722,722,0
|
|
20230609,190400,148388303,722,722,722,722,0
|
|
20230609,190300,148388303,722,722,722,722,0
|
|
20230609,190200,148388303,722,722,722,722,0
|
|
20230609,190100,148388303,722,722,722,722,0
|
|
20230609,190000,148388303,722,722,722,722,0
|
|
20230609,185900,148388303,722,722,722,722,0
|
|
20230609,185800,148388303,722,722,722,722,0
|
|
20230609,185700,148388303,722,722,722,722,0
|
|
20230609,185600,148388303,722,722,722,722,0
|
|
20230609,185500,148388303,722,722,722,722,5787
|
|
20230609,185400,148388303,722,722,722,722,0
|
|
20230609,185300,148388303,722,722,722,722,0
|
|
20230609,185200,148388303,722,722,722,722,0
|
|
20230609,185100,148388303,722,722,722,722,0
|
|
20230609,185000,148388303,722,722,722,722,0
|
|
20230609,184900,148388303,722,722,722,722,0
|
|
20230609,184800,148388303,722,722,722,722,0
|
|
20230609,184700,148388303,722,722,722,722,0
|
|
20230609,184600,148388303,722,722,722,722,0
|
|
20230609,184500,148388303,722,722,722,722,0
|
|
20230609,184400,148388303,722,722,722,722,0
|
|
20230609,184300,148388303,722,722,722,722,0
|
|
20230609,184200,148388303,722,722,722,722,0
|
|
20230609,184100,148388303,722,722,722,722,0
|
|
20230609,184000,148388303,722,722,722,722,0
|
|
20230609,183900,148388303,722,722,722,722,0
|
|
20230609,183800,148388303,722,722,722,722,0
|
|
20230609,183700,148388303,722,722,722,722,0
|
|
20230609,183600,148388303,722,722,722,722,0
|
|
20230609,183500,148388303,722,722,722,722,0
|
|
20230609,183400,148388303,722,722,722,722,0
|
|
20230609,183300,148388303,722,722,722,722,0
|
|
20230609,183200,148388303,722,722,722,722,0
|
|
20230609,183100,148388303,722,722,722,722,0
|
|
20230609,183000,148388303,722,722,722,722,0
|
|
20230609,182900,148388303,722,722,722,722,0
|
|
20230609,182800,148388303,722,722,722,722,0
|
|
20230609,182700,148388303,722,722,722,722,0
|
|
20230609,182600,148388303,722,722,722,722,0
|
|
20230609,182500,148388303,722,722,722,722,5787
|
|
20230609,182400,148388303,722,722,722,722,0
|
|
20230609,182300,148388303,722,722,722,722,0
|
|
20230609,182200,148388303,722,722,722,722,0
|
|
20230609,182100,148388303,722,722,722,722,0
|
|
20230609,182000,148388303,722,722,722,722,0
|
|
20230609,181900,148388303,722,722,722,722,0
|
|
20230609,181800,148388303,722,722,722,722,0
|
|
20230609,181700,148388303,722,722,722,722,0
|
|
20230609,181600,148388303,722,722,722,722,0
|
|
20230609,181500,148388303,722,722,722,722,0
|
|
20230609,181400,148388303,722,722,722,722,0
|
|
20230609,181300,148388303,722,722,722,722,0
|
|
20230609,181200,148388303,722,722,722,722,0
|
|
20230609,181100,148388303,722,722,722,722,0
|
|
20230609,181000,148388303,722,722,722,722,0
|
|
20230609,180900,148388303,722,722,722,722,0
|
|
20230609,180800,148388303,722,722,722,722,0
|
|
20230609,180700,148388303,722,722,722,722,0
|
|
20230609,180600,148388303,722,722,722,722,0
|
|
20230609,180500,148388303,722,722,722,722,0
|
|
20230609,180400,148388303,722,722,722,722,0
|
|
20230609,180300,148388303,722,722,722,722,0
|
|
20230609,180200,148388303,722,722,722,722,0
|
|
20230609,180100,148388303,722,722,722,722,0
|
|
20230609,180000,148388303,722,722,722,722,0
|
|
20230609,175900,148388303,722,722,722,722,0
|
|
20230609,175800,148388303,722,722,722,722,0
|
|
20230609,175700,148388303,722,722,722,722,0
|
|
20230609,175600,148388303,722,722,722,722,0
|
|
20230609,175500,148388303,722,722,722,722,5787
|
|
20230609,175400,148388303,722,722,722,722,0
|
|
20230609,175300,148388303,722,722,722,722,0
|
|
20230609,175200,148388303,722,722,722,722,0
|
|
20230609,175100,148388303,722,722,722,722,0
|
|
20230609,175000,148388303,722,722,722,722,0
|
|
20230609,174900,148388303,722,722,722,722,0
|
|
20230609,174800,148388303,722,722,722,722,0
|
|
20230609,174700,148388303,722,722,722,722,0
|
|
20230609,174600,148388303,722,722,722,722,0
|
|
20230609,174500,148388303,722,722,722,722,0
|
|
20230609,174400,148388303,722,722,722,722,0
|
|
20230609,174300,148388303,722,722,722,722,0
|
|
20230609,174200,148388303,722,722,722,722,0
|
|
20230609,174100,148388303,722,722,722,722,0
|
|
20230609,174000,148388303,722,722,722,722,0
|
|
20230609,173900,148388303,722,722,722,722,0
|
|
20230609,173800,148388303,722,722,722,722,0
|
|
20230609,173700,148388303,722,722,722,722,0
|
|
20230609,173600,148388303,722,722,722,722,0
|
|
20230609,173500,148388303,722,722,722,722,0
|
|
20230609,173400,148388303,722,722,722,722,0
|
|
20230609,173300,148388303,722,722,722,722,0
|
|
20230609,173200,148388303,722,722,722,722,0
|
|
20230609,173100,148388303,722,722,722,722,0
|
|
20230609,173000,148388303,722,722,722,722,0
|
|
20230609,172900,148388303,722,722,722,722,0
|
|
20230609,172800,148388303,722,722,722,722,0
|
|
20230609,172700,148388303,722,722,722,722,0
|
|
20230609,172600,148388303,722,722,722,722,0
|
|
20230609,172500,148388303,722,722,722,722,5787
|
|
20230609,172400,148388303,722,722,722,722,0
|
|
20230609,172300,148388303,722,722,722,722,0
|
|
20230609,172200,148388303,722,722,722,722,0
|
|
20230609,172100,148388303,722,722,722,722,0
|
|
20230609,172000,148388303,722,722,722,722,0
|
|
20230609,171900,148388303,722,722,722,722,0
|
|
20230609,171800,148388303,722,722,722,722,0
|
|
20230609,171700,148388303,722,722,722,722,0
|
|
20230609,171600,148388303,722,722,722,722,0
|
|
20230609,171500,148388303,722,722,722,722,0
|
|
20230609,171400,148388303,722,722,722,722,0
|
|
20230609,171300,148388303,722,722,722,722,0
|
|
20230609,171200,148388303,722,722,722,722,0
|
|
20230609,171100,148388303,722,722,722,722,0
|
|
20230609,171000,148388303,722,722,722,722,0
|
|
20230609,170900,148388303,722,722,722,722,0
|
|
20230609,170800,148388303,722,722,722,722,0
|
|
20230609,170700,148388303,722,722,722,722,0
|
|
20230609,170600,148388303,722,722,722,722,0
|
|
20230609,170500,148388303,722,722,722,722,0
|
|
20230609,170400,148388303,722,722,722,722,0
|
|
20230609,170300,148388303,722,722,722,722,0
|
|
20230609,170200,148388303,722,722,722,722,0
|
|
20230609,170100,148388303,722,722,722,722,0
|
|
20230609,170000,148388303,722,722,722,722,0
|
|
20230609,165900,148388303,722,722,722,722,0
|
|
20230609,165800,148388303,722,722,722,722,0
|
|
20230609,165700,148388303,722,722,722,722,0
|
|
20230609,165600,148388303,722,722,722,722,0
|
|
20230609,165500,148388303,722,722,722,722,5787
|
|
20230609,165400,148388303,722,722,722,722,0
|
|
20230609,165300,148388303,722,722,722,722,0
|
|
20230609,165200,148388303,722,722,722,722,0
|
|
20230609,165100,148388303,722,722,722,722,0
|
|
20230609,165000,148388303,722,722,722,722,0
|
|
20230609,164900,148388303,722,722,722,722,0
|
|
20230609,164800,148388303,722,722,722,722,0
|
|
20230609,164700,148388303,722,722,722,722,0
|
|
20230609,164600,148388303,722,722,722,722,0
|
|
20230609,164500,148388303,722,722,722,722,0
|
|
20230609,164400,148388303,722,722,722,722,0
|
|
20230609,164300,148388303,722,722,722,722,0
|
|
20230609,164200,148388303,722,722,722,722,0
|
|
20230609,164100,148388303,722,722,722,722,0
|
|
20230609,164000,148388303,722,722,722,722,0
|
|
20230609,163900,148388303,722,722,722,722,0
|
|
20230609,163800,148388303,722,722,722,722,0
|
|
20230609,163700,148388303,722,722,722,722,0
|
|
20230609,163600,148388303,722,722,722,722,0
|
|
20230609,163500,148388303,722,722,722,722,0
|
|
20230609,163400,148388303,722,722,722,722,0
|
|
20230609,163300,148388303,722,722,722,722,0
|
|
20230609,163200,148388303,722,722,722,722,0
|
|
20230609,163100,148388303,722,722,722,722,0
|
|
20230609,163000,148388303,722,722,722,722,0
|
|
20230609,162900,148388303,722,722,722,722,0
|
|
20230609,162800,148388303,722,722,722,722,0
|
|
20230609,162700,148388303,722,722,722,722,0
|
|
20230609,162600,148388303,722,722,722,722,0
|
|
20230609,162500,148388303,722,722,722,722,5787
|
|
20230609,162400,148388303,722,722,722,722,0
|
|
20230609,162300,148388303,722,722,722,722,0
|
|
20230609,162200,148388303,722,722,722,722,0
|
|
20230609,162100,148388303,722,722,722,722,0
|
|
20230609,162000,148388303,722,722,722,722,0
|
|
20230609,161900,148388303,722,722,722,722,0
|
|
20230609,161800,148388303,722,722,722,722,0
|
|
20230609,161700,148388303,722,722,722,722,0
|
|
20230609,161600,148388303,722,722,722,722,0
|
|
20230609,161500,148388303,722,722,722,722,0
|
|
20230609,161400,148388303,722,722,722,722,0
|
|
20230609,161300,148388303,722,722,722,722,0
|
|
20230609,161200,148388303,722,722,722,722,0
|
|
20230609,161100,148388303,722,722,722,722,0
|
|
20230609,161000,148388303,722,722,722,722,0
|
|
20230609,160900,148388303,722,722,722,722,0
|
|
20230609,160800,148388303,722,722,722,722,0
|
|
20230609,160700,148388303,722,722,722,722,0
|
|
20230609,160600,148388303,722,722,722,722,0
|
|
20230609,160500,148388303,722,722,722,722,0
|
|
20230609,160400,148388303,722,722,722,722,0
|
|
20230609,160300,148388303,722,722,722,722,0
|
|
20230609,160200,148388303,722,722,722,722,0
|
|
20230609,160100,148388303,722,722,722,722,0
|
|
20230609,160000,148388303,722,722,722,722,0
|
|
20230609,155900,148388303,722,722,722,722,0
|
|
20230609,155800,148388303,722,722,722,722,0
|
|
20230609,155700,148388303,722,722,722,722,0
|
|
20230609,155600,148388303,722,722,722,722,0
|
|
20230609,155500,148388303,722,722,722,722,5787
|
|
20230609,155400,148388303,722,722,722,722,0
|
|
20230609,155300,148388303,722,722,722,722,0
|
|
20230609,155200,148388303,722,722,722,722,0
|
|
20230609,155100,148388303,722,722,722,722,0
|
|
20230609,155000,148388303,722,722,722,722,0
|
|
20230609,154900,148388303,722,722,722,722,0
|
|
20230609,154800,148388303,722,722,722,722,0
|
|
20230609,154700,148388303,722,722,722,722,0
|
|
20230609,154600,148388303,722,722,722,722,0
|
|
20230609,154500,148388303,722,722,722,722,0
|
|
20230609,154400,148388303,722,722,722,722,0
|
|
20230609,154300,148388303,722,722,722,722,0
|
|
20230609,154200,148388303,722,722,722,722,0
|
|
20230609,154100,148388303,722,722,722,722,0
|
|
20230609,154000,148388303,722,722,722,722,0
|
|
20230609,153900,148388303,722,722,722,722,0
|
|
20230609,153800,148388303,722,722,722,722,0
|
|
20230609,153700,148388303,722,722,722,722,0
|
|
20230609,153600,148388303,722,722,722,722,0
|
|
20230609,153500,148388303,722,722,722,722,0
|
|
20230609,153400,148388303,722,722,722,722,0
|
|
20230609,153300,148388303,722,722,722,722,0
|
|
20230609,153200,148388303,722,722,722,722,0
|
|
20230609,153100,148388303,722,722,722,722,0
|
|
20230609,153000,148388303,722,722,722,722,5787
|
|
20230609,152900,144210089,721,721,721,721,0
|
|
20230609,152800,144210089,721,721,721,721,0
|
|
20230609,152700,144210089,721,721,721,721,0
|
|
20230609,152600,144210089,721,721,721,721,0
|
|
20230609,152500,144210089,721,721,721,721,0
|
|
20230609,152400,144210089,721,721,721,721,0
|
|
20230609,152300,144210089,721,721,721,721,0
|
|
20230609,152200,144210089,721,721,721,721,0
|
|
20230609,152100,144210089,721,721,721,721,0
|
|
20230609,152000,144210089,721,721,721,721,0
|
|
20230609,151900,144210089,721,721,721,721,0
|
|
20230609,151800,144210089,721,721,721,721,0
|
|
20230609,151700,144210089,721,721,721,721,0
|
|
20230609,151600,144210089,721,720,721,720,4201
|
|
20230609,151500,141185368,722,722,722,722,0
|
|
20230609,151400,141185368,722,722,722,722,0
|
|
20230609,151300,141185368,722,722,722,722,0
|
|
20230609,151200,141185368,722,722,722,722,10
|
|
20230609,151100,141178148,722,720,722,719,2350
|
|
20230609,151000,139482435,719,719,719,719,0
|
|
20230609,150900,139482435,719,719,719,719,0
|
|
20230609,150800,139482435,719,720,720,719,81
|
|
20230609,150700,139424116,721,721,721,721,1652
|
|
20230609,150600,138233024,721,720,721,720,383
|
|
20230609,150500,137956915,721,721,721,721,1713
|
|
20230609,150400,136721842,722,722,722,722,0
|
|
20230609,150300,136721842,722,722,722,722,1
|
|
20230609,150200,136721120,721,721,721,721,66
|
|
20230609,150100,136673534,721,721,721,721,90
|
|
20230609,150000,136608644,722,722,722,722,0
|
|
20230609,145900,136608644,722,722,722,722,0
|
|
20230609,145800,136608644,722,721,722,721,295
|
|
20230609,145700,136395897,721,721,721,721,1712
|
|
20230609,145600,135161545,721,721,721,721,559
|
|
20230609,145500,134758506,721,721,721,721,0
|
|
20230609,145400,134758506,721,721,721,721,0
|
|
20230609,145300,134758506,721,721,721,721,0
|
|
20230609,145200,134758506,721,721,721,721,0
|
|
20230609,145100,134758506,721,721,721,721,1
|
|
20230609,145000,134757785,721,721,721,721,4
|
|
20230609,144900,134754901,722,721,722,721,2
|
|
20230609,144800,134753458,720,720,720,720,1
|
|
20230609,144700,134752738,719,719,719,719,0
|
|
20230609,144600,134752738,719,719,719,719,604
|
|
20230609,144500,134318462,719,719,719,719,1
|
|
20230609,144400,134317743,719,719,719,719,1236
|
|
20230609,144300,133429059,719,719,719,719,0
|
|
20230609,144200,133429059,719,719,719,719,1900
|
|
20230609,144100,132062959,720,720,720,720,20
|
|
20230609,144000,132048559,720,719,722,719,744
|
|
20230609,143900,131512621,719,719,719,719,3
|
|
20230609,143800,131510464,719,719,719,719,0
|
|
20230609,143700,131510464,719,719,719,719,0
|
|
20230609,143600,131510464,719,719,719,719,1
|
|
20230609,143500,131509745,718,719,719,718,6
|
|
20230609,143400,131505433,720,720,720,720,0
|
|
20230609,143300,131505433,720,720,720,720,0
|
|
20230609,143200,131505433,720,720,720,720,0
|
|
20230609,143100,131505433,720,720,720,720,27
|
|
20230609,143000,131485993,720,720,720,720,0
|
|
20230609,142900,131485993,720,720,720,720,0
|
|
20230609,142800,131485993,720,720,720,720,1
|
|
20230609,142700,131485273,720,720,720,720,0
|
|
20230609,142600,131485273,720,720,720,720,1
|
|
20230609,142500,131484553,719,719,719,717,121
|
|
20230609,142400,131397674,719,719,719,719,5135
|
|
20230609,142300,127705609,719,719,719,719,35
|
|
20230609,142200,127680444,720,719,720,719,37
|
|
20230609,142100,127653840,720,719,720,719,1035
|
|
20230609,142000,126909674,719,717,719,717,3963
|
|
20230609,141900,124060377,717,717,717,717,4
|
|
20230609,141800,124057509,717,719,719,717,202
|
|
20230609,141700,123912671,719,719,719,719,0
|
|
20230609,141600,123912671,719,719,719,719,0
|
|
20230609,141500,123912671,719,719,719,719,1
|
|
20230609,141400,123911952,718,718,718,718,1
|
|
20230609,141300,123911234,718,718,719,718,6
|
|
20230609,141200,123906925,717,718,718,717,2086
|
|
20230609,141100,122410957,718,718,718,718,0
|
|
20230609,141000,122410957,718,718,718,718,2
|
|
20230609,140900,122409521,718,718,718,718,0
|
|
20230609,140800,122409521,718,718,718,718,0
|
|
20230609,140700,122409521,718,718,718,718,0
|
|
20230609,140600,122409521,718,719,719,718,3
|
|
20230609,140500,122407366,717,717,717,717,0
|
|
20230609,140400,122407366,717,717,717,717,22
|
|
20230609,140300,122391592,718,718,718,718,502
|
|
20230609,140200,122031156,717,719,719,717,105
|
|
20230609,140100,121955869,719,718,719,718,11
|
|
20230609,140000,121947970,719,719,719,719,0
|
|
20230609,135900,121947970,719,719,719,719,0
|
|
20230609,135800,121947970,719,719,719,719,0
|
|
20230609,135700,121947970,719,719,719,719,1
|
|
20230609,135600,121947251,717,717,717,717,0
|
|
20230609,135500,121947251,717,718,718,717,1136
|
|
20230609,135400,121132729,719,719,719,719,2
|
|
20230609,135300,121131291,718,718,718,718,1
|
|
20230609,135200,121130573,719,719,719,719,0
|
|
20230609,135100,121130573,719,719,719,719,0
|
|
20230609,135000,121130573,719,719,719,719,0
|
|
20230609,134900,121130573,719,719,719,719,0
|
|
20230609,134800,121130573,719,719,719,719,0
|
|
20230609,134700,121130573,719,719,719,719,1
|
|
20230609,134600,121129854,718,718,718,718,10
|
|
20230609,134500,121122674,719,719,719,719,1
|
|
20230609,134400,121121955,718,718,718,718,0
|
|
20230609,134300,121121955,718,718,718,718,0
|
|
20230609,134200,121121955,718,718,718,718,0
|
|
20230609,134100,121121955,718,718,718,718,0
|
|
20230609,134000,121121955,718,718,718,718,0
|
|
20230609,133900,121121955,718,718,718,718,0
|
|
20230609,133800,121121955,718,718,718,718,0
|
|
20230609,133700,121121955,718,718,718,718,0
|
|
20230609,133600,121121955,718,718,718,718,0
|
|
20230609,133500,121121955,718,718,718,718,0
|
|
20230609,133400,121121955,718,718,718,718,0
|
|
20230609,133300,121121955,718,718,718,718,0
|
|
20230609,133200,121121955,718,718,718,718,1
|
|
20230609,133100,121121237,718,718,718,718,1000
|
|
20230609,133000,120403237,717,717,717,717,0
|
|
20230609,132900,120403237,717,717,717,717,0
|
|
20230609,132800,120403237,717,717,717,717,0
|
|
20230609,132700,120403237,717,717,717,717,0
|
|
20230609,132600,120403237,717,717,717,717,175
|
|
20230609,132500,120277762,717,718,718,717,10412
|
|
20230609,132400,112802358,717,717,717,717,0
|
|
20230609,132300,112802358,717,717,717,717,1261
|
|
20230609,132200,111898221,718,718,718,718,0
|
|
20230609,132100,111898221,718,718,718,718,0
|
|
20230609,132000,111898221,718,718,718,718,0
|
|
20230609,131900,111898221,718,718,718,718,0
|
|
20230609,131800,111898221,718,718,718,718,1
|
|
20230609,131700,111897503,718,718,718,718,0
|
|
20230609,131600,111897503,718,717,718,717,5
|
|
20230609,131500,111893914,718,718,718,718,45
|
|
20230609,131400,111861604,718,718,718,717,22
|
|
20230609,131300,111845809,717,717,717,717,0
|
|
20230609,131200,111845809,717,717,717,717,0
|
|
20230609,131100,111845809,717,718,718,717,4
|
|
20230609,131000,111842938,717,718,718,717,45
|
|
20230609,130900,111810629,719,718,719,718,7
|
|
20230609,130800,111805597,719,719,719,719,0
|
|
20230609,130700,111805597,719,719,719,719,1
|
|
20230609,130600,111804878,718,718,718,718,0
|
|
20230609,130500,111804878,718,718,718,718,0
|
|
20230609,130400,111804878,718,718,718,718,400
|
|
20230609,130300,111517678,718,718,718,718,0
|
|
20230609,130200,111517678,718,718,718,718,0
|
|
20230609,130100,111517678,718,718,718,718,0
|
|
20230609,130000,111517678,718,719,719,718,139
|
|
20230609,125900,111417875,718,718,718,718,0
|
|
20230609,125800,111417875,718,718,718,718,0
|
|
20230609,125700,111417875,718,718,718,718,1000
|
|
20230609,125600,110699875,719,720,720,719,10003
|
|
20230609,125500,103497718,720,720,720,720,45
|
|
20230609,125400,103465318,720,720,720,720,0
|
|
20230609,125300,103465318,720,720,720,720,0
|
|
20230609,125200,103465318,720,720,720,720,0
|
|
20230609,125100,103465318,720,720,720,720,0
|
|
20230609,125000,103465318,720,720,720,720,0
|
|
20230609,124900,103465318,720,720,720,720,0
|
|
20230609,124800,103465318,720,720,720,720,1
|
|
20230609,124700,103464598,718,718,718,718,0
|
|
20230609,124600,103464598,718,718,718,718,0
|
|
20230609,124500,103464598,718,718,718,718,0
|
|
20230609,124400,103464598,718,718,718,718,0
|
|
20230609,124300,103464598,718,718,718,718,0
|
|
20230609,124200,103464598,718,718,718,718,0
|
|
20230609,124100,103464598,718,719,719,718,102
|
|
20230609,124000,103391261,719,719,719,719,0
|
|
20230609,123900,103391261,719,719,719,719,0
|
|
20230609,123800,103391261,719,719,719,719,0
|
|
20230609,123700,103391261,719,719,719,719,0
|
|
20230609,123600,103391261,719,719,719,719,0
|
|
20230609,123500,103391261,719,719,719,719,0
|
|
20230609,123400,103391261,719,720,720,719,60
|
|
20230609,123300,103348071,720,720,720,720,0
|
|
20230609,123200,103348071,720,720,720,720,0
|
|
20230609,123100,103348071,720,720,720,720,0
|
|
20230609,123000,103348071,720,720,720,720,9
|
|
20230609,122900,103341591,719,719,719,719,4
|
|
20230609,122800,103338715,719,718,719,718,11
|
|
20230609,122700,103330812,720,719,720,719,119
|
|
20230609,122600,103245226,720,720,720,719,35
|
|
20230609,122500,103220031,720,719,720,719,111
|
|
20230609,122400,103140212,719,719,719,719,10
|
|
20230609,122300,103133022,719,719,719,719,0
|
|
20230609,122200,103133022,719,719,719,719,1
|
|
20230609,122100,103132303,718,718,718,718,2036
|
|
20230609,122000,101670455,718,718,718,718,1
|
|
20230609,121900,101669737,719,719,719,719,0
|
|
20230609,121800,101669737,719,719,719,719,2
|
|
20230609,121700,101668299,719,720,720,719,11
|
|
20230609,121600,101660389,720,721,721,720,26
|
|
20230609,121500,101641644,721,721,721,721,1
|
|
20230609,121400,101640923,723,723,723,723,0
|
|
20230609,121300,101640923,723,723,723,723,10
|
|
20230609,121200,101633693,723,723,723,723,0
|
|
20230609,121100,101633693,723,723,723,723,0
|
|
20230609,121000,101633693,723,723,723,723,0
|
|
20230609,120900,101633693,723,723,723,723,0
|
|
20230609,120800,101633693,723,723,723,723,0
|
|
20230609,120700,101633693,723,723,723,723,1
|
|
20230609,120600,101632970,722,722,722,722,1
|
|
20230609,120500,101632248,718,718,718,718,0
|
|
20230609,120400,101632248,718,718,718,718,0
|
|
20230609,120300,101632248,718,718,718,718,0
|
|
20230609,120200,101632248,718,718,718,718,0
|
|
20230609,120100,101632248,718,718,718,718,0
|
|
20230609,120000,101632248,718,718,718,718,0
|
|
20230609,115900,101632248,718,718,718,718,0
|
|
20230609,115800,101632248,718,718,718,718,0
|
|
20230609,115700,101632248,718,718,718,718,36
|
|
20230609,115600,101606400,722,722,722,722,0
|
|
20230609,115500,101606400,722,722,722,722,0
|
|
20230609,115400,101606400,722,721,722,721,2
|
|
20230609,115300,101604957,719,719,719,719,25
|
|
20230609,115200,101586982,723,719,723,719,47
|
|
20230609,115100,101553174,719,720,720,719,2875
|
|
20230609,115000,99483248,720,719,720,719,200
|
|
20230609,114900,99339447,719,720,720,719,10
|
|
20230609,114800,99332256,720,722,723,720,10
|
|
20230609,114700,99325039,721,719,722,719,11
|
|
20230609,114600,99317107,718,718,718,718,5400
|
|
20230609,114500,95439907,723,723,723,723,0
|
|
20230609,114400,95439907,723,719,723,719,6189
|
|
20230609,114300,90971878,719,719,719,719,0
|
|
20230609,114200,90971878,719,719,719,719,1
|
|
20230609,114100,90971159,719,719,719,719,1
|
|
20230609,114000,90970440,718,718,718,718,24
|
|
20230609,113900,90953208,719,719,719,719,2
|
|
20230609,113800,90951770,719,719,719,719,0
|
|
20230609,113700,90951770,719,719,719,719,0
|
|
20230609,113600,90951770,719,719,719,719,1
|
|
20230609,113500,90951051,721,721,721,721,0
|
|
20230609,113400,90951051,721,721,721,721,0
|
|
20230609,113300,90951051,721,720,721,720,69
|
|
20230609,113200,90901315,720,720,720,720,1
|
|
20230609,113100,90900595,719,719,720,719,3
|
|
20230609,113000,90898437,717,718,718,717,3
|
|
20230609,112900,90896284,718,718,718,718,3812
|
|
20230609,112800,88159268,718,718,718,718,0
|
|
20230609,112700,88159268,718,718,718,718,1
|
|
20230609,112600,88158550,720,720,720,720,0
|
|
20230609,112500,88158550,720,720,720,720,4410
|
|
20230609,112400,84983350,721,720,721,720,264
|
|
20230609,112300,84793260,720,720,720,720,0
|
|
20230609,112200,84793260,720,720,720,720,0
|
|
20230609,112100,84793260,720,719,720,719,500
|
|
20230609,112000,84433404,719,719,719,719,0
|
|
20230609,111900,84433404,719,719,719,719,0
|
|
20230609,111800,84433404,719,719,719,719,0
|
|
20230609,111700,84433404,719,719,719,719,0
|
|
20230609,111600,84433404,719,719,719,719,0
|
|
20230609,111500,84433404,719,719,719,719,0
|
|
20230609,111400,84433404,719,718,719,718,2
|
|
20230609,111300,84431967,717,717,717,717,0
|
|
20230609,111200,84431967,717,717,717,717,0
|
|
20230609,111100,84431967,717,717,717,717,0
|
|
20230609,111000,84431967,717,717,717,717,2000
|
|
20230609,110900,82997967,717,718,718,717,2224
|
|
20230609,110800,81403358,717,717,717,717,0
|
|
20230609,110700,81403358,717,717,717,717,0
|
|
20230609,110600,81403358,717,717,717,717,0
|
|
20230609,110500,81403358,717,717,717,717,0
|
|
20230609,110400,81403358,717,717,717,717,10000
|
|
20230609,110300,74233358,717,717,717,717,500
|
|
20230609,110200,73874858,717,717,717,717,0
|
|
20230609,110100,73874858,717,717,717,717,100
|
|
20230609,110000,73803158,717,717,717,717,1
|
|
20230609,105900,73802441,719,718,719,718,17
|
|
20230609,105800,73790219,717,717,717,717,1
|
|
20230609,105700,73789502,719,719,719,719,19
|
|
20230609,105600,73775841,717,717,717,717,0
|
|
20230609,105500,73775841,717,717,717,717,100
|
|
20230609,105400,73704141,718,718,718,718,302
|
|
20230609,105300,73487305,718,718,718,718,2
|
|
20230609,105200,73485869,718,718,718,718,0
|
|
20230609,105100,73485869,718,718,718,718,0
|
|
20230609,105000,73485869,718,718,718,718,0
|
|
20230609,104900,73485869,718,718,718,718,0
|
|
20230609,104800,73485869,718,718,718,718,0
|
|
20230609,104700,73485869,718,718,718,718,0
|
|
20230609,104600,73485869,718,718,718,718,0
|
|
20230609,104500,73485869,718,718,718,718,0
|
|
20230609,104400,73485869,718,718,718,718,0
|
|
20230609,104300,73485869,718,718,718,718,0
|
|
20230609,104200,73485869,718,718,718,718,1
|
|
20230609,104100,73485151,718,718,718,718,0
|
|
20230609,104000,73485151,718,718,718,718,0
|
|
20230609,103900,73485151,718,718,718,718,0
|
|
20230609,103800,73485151,718,718,718,718,0
|
|
20230609,103700,73485151,718,718,718,718,0
|
|
20230609,103600,73485151,718,718,718,718,0
|
|
20230609,103500,73485151,718,718,718,718,0
|
|
20230609,103400,73485151,718,718,718,718,1
|
|
20230609,103300,73484433,719,719,719,719,3
|
|
20230609,103200,73482276,719,719,719,719,0
|
|
20230609,103100,73482276,719,719,719,719,23
|
|
20230609,103000,73465739,718,718,718,718,1
|
|
20230609,102900,73465021,719,719,719,719,276
|
|
20230609,102800,73266577,719,717,719,717,8
|
|
20230609,102700,73260831,719,719,719,719,1
|
|
20230609,102600,73260112,718,718,718,718,1389
|
|
20230609,102500,72262810,718,719,719,718,1387
|
|
20230609,102400,71265559,719,720,720,719,6
|
|
20230609,102300,71261244,720,720,720,720,1
|
|
20230609,102200,71260524,720,720,720,720,3
|
|
20230609,102100,71258364,722,722,722,722,0
|
|
20230609,102000,71258364,722,720,722,720,3
|
|
20230609,101900,71256201,720,720,720,720,0
|
|
20230609,101800,71256201,720,720,720,720,0
|
|
20230609,101700,71256201,720,719,720,719,3
|
|
20230609,101600,71254043,719,719,719,719,0
|
|
20230609,101500,71254043,719,719,719,719,0
|
|
20230609,101400,71254043,719,718,719,718,2
|
|
20230609,101300,71252606,718,718,718,718,0
|
|
20230609,101200,71252606,718,718,718,718,0
|
|
20230609,101100,71252606,718,717,718,717,2
|
|
20230609,101000,71251171,719,719,719,719,0
|
|
20230609,100900,71251171,719,719,719,719,1
|
|
20230609,100800,71250452,718,718,718,718,1
|
|
20230609,100700,71249734,714,718,718,714,3000
|
|
20230609,100600,69107341,722,722,722,722,0
|
|
20230609,100500,69107341,722,722,722,722,0
|
|
20230609,100400,69107341,722,722,722,722,0
|
|
20230609,100300,69107341,722,719,722,719,4
|
|
20230609,100200,69104459,718,718,718,718,1
|
|
20230609,100100,69103741,718,719,719,718,5
|
|
20230609,100000,69100150,722,722,722,722,0
|
|
20230609,095900,69100150,722,722,722,722,0
|
|
20230609,095800,69100150,722,722,722,722,1168
|
|
20230609,095700,68256854,722,720,722,717,4464
|
|
20230609,095600,65053186,722,722,722,722,0
|
|
20230609,095500,65053186,722,722,722,722,2
|
|
20230609,095400,65051742,722,722,722,722,0
|
|
20230609,095300,65051742,722,722,722,722,0
|
|
20230609,095200,65051742,722,722,722,722,197
|
|
20230609,095100,64909508,722,722,722,722,82
|
|
20230609,095000,64850304,722,722,722,722,14
|
|
20230609,094900,64840196,723,723,723,723,0
|
|
20230609,094800,64840196,723,723,723,723,0
|
|
20230609,094700,64840196,723,722,723,722,6
|
|
20230609,094600,64835863,722,722,723,722,514
|
|
20230609,094500,64464751,722,721,722,721,1361
|
|
20230609,094400,63482131,720,720,722,720,595
|
|
20230609,094300,63053723,720,720,720,720,10
|
|
20230609,094200,63046523,720,717,720,717,6902
|
|
20230609,094100,58084586,717,717,717,717,0
|
|
20230609,094000,58084586,717,717,717,717,0
|
|
20230609,093900,58084586,717,717,717,717,969
|
|
20230609,093800,57389813,717,717,717,717,78
|
|
20230609,093700,57333887,717,717,717,717,0
|
|
20230609,093600,57333887,717,717,717,717,0
|
|
20230609,093500,57333887,717,717,717,717,1
|
|
20230609,093400,57333170,717,717,717,717,0
|
|
20230609,093300,57333170,717,717,717,717,10
|
|
20230609,093200,57326000,717,717,717,717,0
|
|
20230609,093100,57326000,717,714,717,714,4
|
|
20230609,093000,57323138,710,716,716,710,3509
|
|
20230609,092900,54827385,717,717,717,717,99
|
|
20230609,092800,54756402,717,716,717,716,43
|
|
20230609,092700,54725572,717,718,721,717,480
|
|
20230609,092600,54381337,718,717,718,717,31
|
|
20230609,092500,54359109,717,716,717,716,2
|
|
20230609,092400,54357676,715,714,715,714,412
|
|
20230609,092300,54063507,720,720,720,720,0
|
|
20230609,092200,54063507,720,720,720,720,2
|
|
20230609,092100,54062067,720,717,720,717,4
|
|
20230609,092000,54059193,716,714,716,714,4
|
|
20230609,091900,54056333,707,719,719,707,20364
|
|
20230609,091800,39559491,721,721,721,721,0
|
|
20230609,091700,39559491,721,718,721,718,1001
|
|
20230609,091600,38840770,722,721,722,721,2
|
|
20230609,091500,38839327,721,721,721,721,1
|
|
20230609,091400,38838606,722,722,722,722,79
|
|
20230609,091300,38781568,722,721,722,721,1522
|
|
20230609,091200,37682704,722,721,722,721,400
|
|
20230609,091100,37393905,722,722,722,722,0
|
|
20230609,091000,37393905,722,722,722,722,1
|
|
20230609,090900,37393183,717,717,717,717,20
|
|
20230609,090800,37378843,723,719,723,719,6
|
|
20230609,090700,37374515,716,716,716,716,0
|
|
20230609,090600,37374515,716,716,716,716,0
|
|
20230609,090500,37374515,716,716,716,716,0
|
|
20230609,090400,37374515,716,716,716,716,0
|
|
20230609,090300,37374515,716,716,716,716,0
|
|
20230609,090200,37374515,716,716,716,716,1891
|
|
20230609,090100,36020559,716,718,718,715,3214
|
|
20230609,090000,33718713,717,724,724,717,47019
|