702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203900,176118044,714,714,714,714,1677
|
|
20230613,203800,176118044,714,714,714,714,0
|
|
20230613,203700,176118044,714,714,714,714,0
|
|
20230613,203600,176118044,714,714,714,714,0
|
|
20230613,203500,176118044,714,714,714,714,0
|
|
20230613,203400,176118044,714,714,714,714,0
|
|
20230613,203300,176118044,714,714,714,714,0
|
|
20230613,203200,176118044,714,714,714,714,0
|
|
20230613,203100,176118044,714,714,714,714,0
|
|
20230613,203000,176118044,714,714,714,714,0
|
|
20230613,202900,176118044,714,714,714,714,0
|
|
20230613,202800,176118044,714,714,714,714,0
|
|
20230613,202700,176118044,714,714,714,714,0
|
|
20230613,202600,176118044,714,714,714,714,0
|
|
20230613,202500,176118044,714,714,714,714,0
|
|
20230613,202400,176118044,714,714,714,714,0
|
|
20230613,202300,176118044,714,714,714,714,0
|
|
20230613,202200,176118044,714,714,714,714,0
|
|
20230613,202100,176118044,714,714,714,714,0
|
|
20230613,202000,176118044,714,714,714,714,0
|
|
20230613,201900,176118044,714,714,714,714,0
|
|
20230613,201800,176118044,714,714,714,714,0
|
|
20230613,201700,176118044,714,714,714,714,0
|
|
20230613,201600,176118044,714,714,714,714,0
|
|
20230613,201500,176118044,714,714,714,714,0
|
|
20230613,201400,176118044,714,714,714,714,0
|
|
20230613,201300,176118044,714,714,714,714,0
|
|
20230613,201200,176118044,714,714,714,714,0
|
|
20230613,201100,176118044,714,714,714,714,0
|
|
20230613,201000,176118044,714,714,714,714,0
|
|
20230613,200900,176118044,714,714,714,714,1677
|
|
20230613,200800,176118044,714,714,714,714,0
|
|
20230613,200700,176118044,714,714,714,714,0
|
|
20230613,200600,176118044,714,714,714,714,0
|
|
20230613,200500,176118044,714,714,714,714,0
|
|
20230613,200400,176118044,714,714,714,714,0
|
|
20230613,200300,176118044,714,714,714,714,0
|
|
20230613,200200,176118044,714,714,714,714,0
|
|
20230613,200100,176118044,714,714,714,714,0
|
|
20230613,200000,176118044,714,714,714,714,0
|
|
20230613,195900,176118044,714,714,714,714,0
|
|
20230613,195800,176118044,714,714,714,714,0
|
|
20230613,195700,176118044,714,714,714,714,0
|
|
20230613,195600,176118044,714,714,714,714,0
|
|
20230613,195500,176118044,714,714,714,714,0
|
|
20230613,195400,176118044,714,714,714,714,0
|
|
20230613,195300,176118044,714,714,714,714,0
|
|
20230613,195200,176118044,714,714,714,714,0
|
|
20230613,195100,176118044,714,714,714,714,0
|
|
20230613,195000,176118044,714,714,714,714,0
|
|
20230613,194900,176118044,714,714,714,714,0
|
|
20230613,194800,176118044,714,714,714,714,0
|
|
20230613,194700,176118044,714,714,714,714,0
|
|
20230613,194600,176118044,714,714,714,714,0
|
|
20230613,194500,176118044,714,714,714,714,0
|
|
20230613,194400,176118044,714,714,714,714,0
|
|
20230613,194300,176118044,714,714,714,714,0
|
|
20230613,194200,176118044,714,714,714,714,0
|
|
20230613,194100,176118044,714,714,714,714,0
|
|
20230613,194000,176118044,714,714,714,714,0
|
|
20230613,193900,176118044,714,714,714,714,1677
|
|
20230613,193800,176118044,714,714,714,714,0
|
|
20230613,193700,176118044,714,714,714,714,0
|
|
20230613,193600,176118044,714,714,714,714,0
|
|
20230613,193500,176118044,714,714,714,714,0
|
|
20230613,193400,176118044,714,714,714,714,0
|
|
20230613,193300,176118044,714,714,714,714,0
|
|
20230613,193200,176118044,714,714,714,714,0
|
|
20230613,193100,176118044,714,714,714,714,0
|
|
20230613,193000,176118044,714,714,714,714,0
|
|
20230613,192900,176118044,714,714,714,714,0
|
|
20230613,192800,176118044,714,714,714,714,0
|
|
20230613,192700,176118044,714,714,714,714,0
|
|
20230613,192600,176118044,714,714,714,714,0
|
|
20230613,192500,176118044,714,714,714,714,0
|
|
20230613,192400,176118044,714,714,714,714,0
|
|
20230613,192300,176118044,714,714,714,714,0
|
|
20230613,192200,176118044,714,714,714,714,0
|
|
20230613,192100,176118044,714,714,714,714,0
|
|
20230613,192000,176118044,714,714,714,714,0
|
|
20230613,191900,176118044,714,714,714,714,0
|
|
20230613,191800,176118044,714,714,714,714,0
|
|
20230613,191700,176118044,714,714,714,714,0
|
|
20230613,191600,176118044,714,714,714,714,0
|
|
20230613,191500,176118044,714,714,714,714,0
|
|
20230613,191400,176118044,714,714,714,714,0
|
|
20230613,191300,176118044,714,714,714,714,0
|
|
20230613,191200,176118044,714,714,714,714,0
|
|
20230613,191100,176118044,714,714,714,714,0
|
|
20230613,191000,176118044,714,714,714,714,0
|
|
20230613,190900,176118044,714,714,714,714,1677
|
|
20230613,190800,176118044,714,714,714,714,0
|
|
20230613,190700,176118044,714,714,714,714,0
|
|
20230613,190600,176118044,714,714,714,714,0
|
|
20230613,190500,176118044,714,714,714,714,0
|
|
20230613,190400,176118044,714,714,714,714,0
|
|
20230613,190300,176118044,714,714,714,714,0
|
|
20230613,190200,176118044,714,714,714,714,0
|
|
20230613,190100,176118044,714,714,714,714,0
|
|
20230613,190000,176118044,714,714,714,714,0
|
|
20230613,185900,176118044,714,714,714,714,0
|
|
20230613,185800,176118044,714,714,714,714,0
|
|
20230613,185700,176118044,714,714,714,714,0
|
|
20230613,185600,176118044,714,714,714,714,0
|
|
20230613,185500,176118044,714,714,714,714,0
|
|
20230613,185400,176118044,714,714,714,714,0
|
|
20230613,185300,176118044,714,714,714,714,0
|
|
20230613,185200,176118044,714,714,714,714,0
|
|
20230613,185100,176118044,714,714,714,714,0
|
|
20230613,185000,176118044,714,714,714,714,0
|
|
20230613,184900,176118044,714,714,714,714,0
|
|
20230613,184800,176118044,714,714,714,714,0
|
|
20230613,184700,176118044,714,714,714,714,0
|
|
20230613,184600,176118044,714,714,714,714,0
|
|
20230613,184500,176118044,714,714,714,714,0
|
|
20230613,184400,176118044,714,714,714,714,0
|
|
20230613,184300,176118044,714,714,714,714,0
|
|
20230613,184200,176118044,714,714,714,714,0
|
|
20230613,184100,176118044,714,714,714,714,0
|
|
20230613,184000,176118044,714,714,714,714,0
|
|
20230613,183900,176118044,714,714,714,714,1677
|
|
20230613,183800,176118044,714,714,714,714,0
|
|
20230613,183700,176118044,714,714,714,714,0
|
|
20230613,183600,176118044,714,714,714,714,0
|
|
20230613,183500,176118044,714,714,714,714,0
|
|
20230613,183400,176118044,714,714,714,714,0
|
|
20230613,183300,176118044,714,714,714,714,0
|
|
20230613,183200,176118044,714,714,714,714,0
|
|
20230613,183100,176118044,714,714,714,714,0
|
|
20230613,183000,176118044,714,714,714,714,0
|
|
20230613,182900,176118044,714,714,714,714,0
|
|
20230613,182800,176118044,714,714,714,714,0
|
|
20230613,182700,176118044,714,714,714,714,0
|
|
20230613,182600,176118044,714,714,714,714,0
|
|
20230613,182500,176118044,714,714,714,714,0
|
|
20230613,182400,176118044,714,714,714,714,0
|
|
20230613,182300,176118044,714,714,714,714,0
|
|
20230613,182200,176118044,714,714,714,714,0
|
|
20230613,182100,176118044,714,714,714,714,0
|
|
20230613,182000,176118044,714,714,714,714,0
|
|
20230613,181900,176118044,714,714,714,714,0
|
|
20230613,181800,176118044,714,714,714,714,0
|
|
20230613,181700,176118044,714,714,714,714,0
|
|
20230613,181600,176118044,714,714,714,714,0
|
|
20230613,181500,176118044,714,714,714,714,0
|
|
20230613,181400,176118044,714,714,714,714,0
|
|
20230613,181300,176118044,714,714,714,714,0
|
|
20230613,181200,176118044,714,714,714,714,0
|
|
20230613,181100,176118044,714,714,714,714,0
|
|
20230613,181000,176118044,714,714,714,714,0
|
|
20230613,180900,176118044,714,714,714,714,1677
|
|
20230613,180800,176118044,714,714,714,714,0
|
|
20230613,180700,176118044,714,714,714,714,0
|
|
20230613,180600,176118044,714,714,714,714,0
|
|
20230613,180500,176118044,714,714,714,714,0
|
|
20230613,180400,176118044,714,714,714,714,0
|
|
20230613,180300,176118044,714,714,714,714,0
|
|
20230613,180200,176118044,714,714,714,714,0
|
|
20230613,180100,176118044,714,714,714,714,0
|
|
20230613,180000,176118044,714,714,714,714,0
|
|
20230613,175900,176118044,714,714,714,714,0
|
|
20230613,175800,176118044,714,714,714,714,0
|
|
20230613,175700,176118044,714,714,714,714,0
|
|
20230613,175600,176118044,714,714,714,714,0
|
|
20230613,175500,176118044,714,714,714,714,0
|
|
20230613,175400,176118044,714,714,714,714,0
|
|
20230613,175300,176118044,714,714,714,714,0
|
|
20230613,175200,176118044,714,714,714,714,0
|
|
20230613,175100,176118044,714,714,714,714,0
|
|
20230613,175000,176118044,714,714,714,714,0
|
|
20230613,174900,176118044,714,714,714,714,0
|
|
20230613,174800,176118044,714,714,714,714,0
|
|
20230613,174700,176118044,714,714,714,714,0
|
|
20230613,174600,176118044,714,714,714,714,0
|
|
20230613,174500,176118044,714,714,714,714,0
|
|
20230613,174400,176118044,714,714,714,714,0
|
|
20230613,174300,176118044,714,714,714,714,0
|
|
20230613,174200,176118044,714,714,714,714,0
|
|
20230613,174100,176118044,714,714,714,714,0
|
|
20230613,174000,176118044,714,714,714,714,0
|
|
20230613,173900,176118044,714,714,714,714,1677
|
|
20230613,173800,176118044,714,714,714,714,0
|
|
20230613,173700,176118044,714,714,714,714,0
|
|
20230613,173600,176118044,714,714,714,714,0
|
|
20230613,173500,176118044,714,714,714,714,0
|
|
20230613,173400,176118044,714,714,714,714,0
|
|
20230613,173300,176118044,714,714,714,714,0
|
|
20230613,173200,176118044,714,714,714,714,0
|
|
20230613,173100,176118044,714,714,714,714,0
|
|
20230613,173000,176118044,714,714,714,714,0
|
|
20230613,172900,176118044,714,714,714,714,0
|
|
20230613,172800,176118044,714,714,714,714,0
|
|
20230613,172700,176118044,714,714,714,714,0
|
|
20230613,172600,176118044,714,714,714,714,0
|
|
20230613,172500,176118044,714,714,714,714,0
|
|
20230613,172400,176118044,714,714,714,714,0
|
|
20230613,172300,176118044,714,714,714,714,0
|
|
20230613,172200,176118044,714,714,714,714,0
|
|
20230613,172100,176118044,714,714,714,714,0
|
|
20230613,172000,176118044,714,714,714,714,0
|
|
20230613,171900,176118044,714,714,714,714,0
|
|
20230613,171800,176118044,714,714,714,714,0
|
|
20230613,171700,176118044,714,714,714,714,0
|
|
20230613,171600,176118044,714,714,714,714,0
|
|
20230613,171500,176118044,714,714,714,714,0
|
|
20230613,171400,176118044,714,714,714,714,0
|
|
20230613,171300,176118044,714,714,714,714,0
|
|
20230613,171200,176118044,714,714,714,714,0
|
|
20230613,171100,176118044,714,714,714,714,0
|
|
20230613,171000,176118044,714,714,714,714,0
|
|
20230613,170900,176118044,714,714,714,714,1677
|
|
20230613,170800,176118044,714,714,714,714,0
|
|
20230613,170700,176118044,714,714,714,714,0
|
|
20230613,170600,176118044,714,714,714,714,0
|
|
20230613,170500,176118044,714,714,714,714,0
|
|
20230613,170400,176118044,714,714,714,714,0
|
|
20230613,170300,176118044,714,714,714,714,0
|
|
20230613,170200,176118044,714,714,714,714,0
|
|
20230613,170100,176118044,714,714,714,714,0
|
|
20230613,170000,176118044,714,714,714,714,0
|
|
20230613,165900,176118044,714,714,714,714,0
|
|
20230613,165800,176118044,714,714,714,714,0
|
|
20230613,165700,176118044,714,714,714,714,0
|
|
20230613,165600,176118044,714,714,714,714,0
|
|
20230613,165500,176118044,714,714,714,714,0
|
|
20230613,165400,176118044,714,714,714,714,0
|
|
20230613,165300,176118044,714,714,714,714,0
|
|
20230613,165200,176118044,714,714,714,714,0
|
|
20230613,165100,176118044,714,714,714,714,0
|
|
20230613,165000,176118044,714,714,714,714,0
|
|
20230613,164900,176118044,714,714,714,714,0
|
|
20230613,164800,176118044,714,714,714,714,0
|
|
20230613,164700,176118044,714,714,714,714,0
|
|
20230613,164600,176118044,714,714,714,714,0
|
|
20230613,164500,176118044,714,714,714,714,0
|
|
20230613,164400,176118044,714,714,714,714,0
|
|
20230613,164300,176118044,714,714,714,714,0
|
|
20230613,164200,176118044,714,714,714,714,0
|
|
20230613,164100,176118044,714,714,714,714,0
|
|
20230613,164000,176118044,714,714,714,714,0
|
|
20230613,163900,176118044,714,714,714,714,1677
|
|
20230613,163800,176118044,714,714,714,714,0
|
|
20230613,163700,176118044,714,714,714,714,0
|
|
20230613,163600,176118044,714,714,714,714,0
|
|
20230613,163500,176118044,714,714,714,714,0
|
|
20230613,163400,176118044,714,714,714,714,0
|
|
20230613,163300,176118044,714,714,714,714,0
|
|
20230613,163200,176118044,714,714,714,714,0
|
|
20230613,163100,176118044,714,714,714,714,0
|
|
20230613,163000,176118044,714,714,714,714,0
|
|
20230613,162900,176118044,714,714,714,714,0
|
|
20230613,162800,176118044,714,714,714,714,0
|
|
20230613,162700,176118044,714,714,714,714,0
|
|
20230613,162600,176118044,714,714,714,714,0
|
|
20230613,162500,176118044,714,714,714,714,0
|
|
20230613,162400,176118044,714,714,714,714,0
|
|
20230613,162300,176118044,714,714,714,714,0
|
|
20230613,162200,176118044,714,714,714,714,0
|
|
20230613,162100,176118044,714,714,714,714,0
|
|
20230613,162000,176118044,714,714,714,714,0
|
|
20230613,161900,176118044,714,714,714,714,0
|
|
20230613,161800,176118044,714,714,714,714,0
|
|
20230613,161700,176118044,714,714,714,714,0
|
|
20230613,161600,176118044,714,714,714,714,0
|
|
20230613,161500,176118044,714,714,714,714,0
|
|
20230613,161400,176118044,714,714,714,714,0
|
|
20230613,161300,176118044,714,714,714,714,0
|
|
20230613,161200,176118044,714,714,714,714,0
|
|
20230613,161100,176118044,714,714,714,714,0
|
|
20230613,161000,176118044,714,714,714,714,0
|
|
20230613,160900,176118044,714,714,714,714,1677
|
|
20230613,160800,176118044,714,714,714,714,0
|
|
20230613,160700,176118044,714,714,714,714,0
|
|
20230613,160600,176118044,714,714,714,714,0
|
|
20230613,160500,176118044,714,714,714,714,0
|
|
20230613,160400,176118044,714,714,714,714,0
|
|
20230613,160300,176118044,714,714,714,714,0
|
|
20230613,160200,176118044,714,714,714,714,0
|
|
20230613,160100,176118044,714,714,714,714,0
|
|
20230613,160000,176118044,714,714,714,714,0
|
|
20230613,155900,176118044,714,714,714,714,0
|
|
20230613,155800,176118044,714,714,714,714,0
|
|
20230613,155700,176118044,714,714,714,714,0
|
|
20230613,155600,176118044,714,714,714,714,0
|
|
20230613,155500,176118044,714,714,714,714,0
|
|
20230613,155400,176118044,714,714,714,714,0
|
|
20230613,155300,176118044,714,714,714,714,0
|
|
20230613,155200,176118044,714,714,714,714,0
|
|
20230613,155100,176118044,714,714,714,714,0
|
|
20230613,155000,176118044,714,714,714,714,0
|
|
20230613,154900,176118044,714,714,714,714,0
|
|
20230613,154800,176118044,714,714,714,714,0
|
|
20230613,154700,176118044,714,714,714,714,0
|
|
20230613,154600,176118044,714,714,714,714,0
|
|
20230613,154500,176118044,714,714,714,714,0
|
|
20230613,154400,176118044,714,714,714,714,0
|
|
20230613,154300,176118044,714,714,714,714,0
|
|
20230613,154200,176118044,714,714,714,714,0
|
|
20230613,154100,176118044,714,714,714,714,0
|
|
20230613,154000,176118044,714,714,714,714,0
|
|
20230613,153900,176118044,714,714,714,714,1677
|
|
20230613,153800,176118044,714,714,714,714,0
|
|
20230613,153700,176118044,714,714,714,714,0
|
|
20230613,153600,176118044,714,714,714,714,0
|
|
20230613,153500,176118044,714,714,714,714,0
|
|
20230613,153400,176118044,714,714,714,714,0
|
|
20230613,153300,176118044,714,714,714,714,0
|
|
20230613,153200,176118044,714,714,714,714,0
|
|
20230613,153100,176118044,714,714,714,714,0
|
|
20230613,153000,176118044,714,714,714,714,1677
|
|
20230613,152900,174920666,714,714,714,714,0
|
|
20230613,152800,174920666,714,714,714,714,0
|
|
20230613,152700,174920666,714,714,714,714,0
|
|
20230613,152600,174920666,714,714,714,714,0
|
|
20230613,152500,174920666,714,714,714,714,0
|
|
20230613,152400,174920666,714,714,714,714,0
|
|
20230613,152300,174920666,714,714,714,714,0
|
|
20230613,152200,174920666,714,714,714,714,0
|
|
20230613,152100,174920666,714,714,714,714,0
|
|
20230613,152000,174920666,714,714,714,714,0
|
|
20230613,151900,174920666,714,714,714,714,0
|
|
20230613,151800,174920666,714,714,714,714,3
|
|
20230613,151700,174918524,714,714,714,714,4099
|
|
20230613,151600,171991838,713,713,713,713,0
|
|
20230613,151500,171991838,713,713,713,713,0
|
|
20230613,151400,171991838,713,713,713,713,0
|
|
20230613,151300,171991838,713,713,713,713,1
|
|
20230613,151200,171991125,713,713,713,713,3587
|
|
20230613,151100,169433594,714,714,714,714,0
|
|
20230613,151000,169433594,714,714,714,714,1
|
|
20230613,150900,169432880,714,714,714,714,0
|
|
20230613,150800,169432880,714,714,714,714,51
|
|
20230613,150700,169396466,715,715,715,715,1397
|
|
20230613,150600,168397611,714,714,714,714,0
|
|
20230613,150500,168397611,714,714,714,714,0
|
|
20230613,150400,168397611,714,714,714,714,0
|
|
20230613,150300,168397611,714,714,714,714,1
|
|
20230613,150200,168396897,714,714,714,714,0
|
|
20230613,150100,168396897,714,714,714,714,1
|
|
20230613,150000,168396183,714,714,714,714,0
|
|
20230613,145900,168396183,714,714,714,714,0
|
|
20230613,145800,168396183,714,716,717,714,866
|
|
20230613,145700,167776146,716,716,716,716,77
|
|
20230613,145600,167721014,716,717,717,716,1189
|
|
20230613,145500,166869688,716,716,716,716,881
|
|
20230613,145400,166238892,716,716,716,716,0
|
|
20230613,145300,166238892,716,716,716,716,0
|
|
20230613,145200,166238892,716,716,716,716,0
|
|
20230613,145100,166238892,716,713,716,713,2701
|
|
20230613,145000,164307104,716,716,716,716,0
|
|
20230613,144900,164307104,716,716,716,716,0
|
|
20230613,144800,164307104,716,716,716,716,0
|
|
20230613,144700,164307104,716,716,716,716,100
|
|
20230613,144600,164235504,716,716,716,716,1
|
|
20230613,144500,164234788,718,713,718,713,17
|
|
20230613,144400,164222652,713,716,718,713,2333
|
|
20230613,144300,162556706,715,714,715,714,71
|
|
20230613,144200,162505961,714,714,714,714,20
|
|
20230613,144100,162491681,714,714,714,714,49
|
|
20230613,144000,162456695,714,713,715,713,5010
|
|
20230613,143900,158874606,713,713,713,713,1370
|
|
20230613,143800,157897796,714,714,714,714,0
|
|
20230613,143700,157897796,714,714,714,714,0
|
|
20230613,143600,157897796,714,714,714,714,0
|
|
20230613,143500,157897796,714,714,714,714,0
|
|
20230613,143400,157897796,714,714,714,714,1
|
|
20230613,143300,157897082,714,714,714,714,0
|
|
20230613,143200,157897082,714,714,714,714,1
|
|
20230613,143100,157896368,713,713,713,713,1
|
|
20230613,143000,157895655,712,713,713,712,5622
|
|
20230613,142900,153889691,713,713,713,713,1
|
|
20230613,142800,153888978,713,714,714,713,64
|
|
20230613,142700,153843283,714,714,714,714,0
|
|
20230613,142600,153843283,714,714,714,714,0
|
|
20230613,142500,153843283,714,714,714,714,8
|
|
20230613,142400,153837571,713,714,714,713,3
|
|
20230613,142300,153835430,717,717,717,717,22
|
|
20230613,142200,153819656,717,719,720,717,589
|
|
20230613,142100,153397129,718,718,718,718,1
|
|
20230613,142000,153396411,715,719,719,715,10101
|
|
20230613,141900,146173396,719,715,719,715,34
|
|
20230613,141800,146149040,715,716,716,715,10000
|
|
20230613,141700,138997939,717,716,717,716,41
|
|
20230613,141600,138968543,716,716,716,716,0
|
|
20230613,141500,138968543,716,715,716,715,2
|
|
20230613,141400,138967112,717,718,719,717,20
|
|
20230613,141300,138952769,717,717,717,717,1
|
|
20230613,141200,138952052,717,717,717,717,9
|
|
20230613,141100,138945599,715,717,717,715,26
|
|
20230613,141000,138927007,716,716,716,716,0
|
|
20230613,140900,138927007,716,713,716,713,5606
|
|
20230613,140800,134918223,713,715,715,713,7
|
|
20230613,140700,134913229,716,715,716,712,994
|
|
20230613,140600,134204682,715,715,715,715,40
|
|
20230613,140500,134176082,715,715,715,715,515
|
|
20230613,140400,133807857,715,713,715,713,3000
|
|
20230613,140300,131662860,710,710,710,710,0
|
|
20230613,140200,131662860,710,714,714,710,3227
|
|
20230613,140100,129365532,714,713,714,713,1000
|
|
20230613,140000,128651821,713,713,713,713,1524
|
|
20230613,135900,127565209,715,715,715,715,0
|
|
20230613,135800,127565209,715,715,715,715,0
|
|
20230613,135700,127565209,715,715,715,715,0
|
|
20230613,135600,127565209,715,715,715,715,500
|
|
20230613,135500,127207709,715,712,715,712,1907
|
|
20230613,135400,125846929,712,712,713,712,362
|
|
20230613,135300,125588829,711,711,711,711,0
|
|
20230613,135200,125588829,711,711,711,711,0
|
|
20230613,135100,125588829,711,711,711,711,1
|
|
20230613,135000,125588118,712,712,712,712,5618
|
|
20230613,134900,121588102,711,711,711,711,0
|
|
20230613,134800,121588102,711,711,711,711,1
|
|
20230613,134700,121587391,710,710,710,710,50
|
|
20230613,134600,121551891,710,710,710,710,0
|
|
20230613,134500,121551891,710,709,710,709,230
|
|
20230613,134400,121388741,709,709,709,709,0
|
|
20230613,134300,121388741,709,710,710,709,3426
|
|
20230613,134200,118959607,711,711,711,711,0
|
|
20230613,134100,118959607,711,710,711,710,104
|
|
20230613,134000,118885763,710,710,710,710,0
|
|
20230613,133900,118885763,710,710,710,710,1
|
|
20230613,133800,118885053,713,712,713,712,135
|
|
20230613,133700,118788893,714,714,714,714,0
|
|
20230613,133600,118788893,714,712,714,712,3
|
|
20230613,133500,118786754,710,712,714,710,3111
|
|
20230613,133400,116573822,711,711,711,711,1761
|
|
20230613,133300,115321751,711,712,714,711,8028
|
|
20230613,133200,109610171,713,712,715,712,81
|
|
20230613,133100,109552445,712,715,718,711,102
|
|
20230613,133000,109479805,714,714,714,714,1
|
|
20230613,132900,109479091,719,720,720,717,3933
|
|
20230613,132800,106658415,728,711,730,711,39755
|
|
20230613,132700,78013819,713,713,713,713,0
|
|
20230613,132600,78013819,713,713,713,713,5
|
|
20230613,132500,78010254,713,711,713,711,3
|
|
20230613,132400,78008118,711,713,713,710,2314
|
|
20230613,132300,76362224,713,713,713,713,0
|
|
20230613,132200,76362224,713,713,713,713,0
|
|
20230613,132100,76362224,713,713,713,713,1
|
|
20230613,132000,76361511,714,714,714,714,0
|
|
20230613,131900,76361511,714,714,714,714,1
|
|
20230613,131800,76360797,715,714,715,714,2
|
|
20230613,131700,76359368,713,713,713,713,0
|
|
20230613,131600,76359368,713,714,714,713,2
|
|
20230613,131500,76357941,714,714,714,714,3096
|
|
20230613,131400,74147397,714,713,714,713,645
|
|
20230613,131300,73686868,714,714,714,714,1554
|
|
20230613,131200,72577312,713,713,713,713,703
|
|
20230613,131100,72076073,712,712,712,712,0
|
|
20230613,131000,72076073,712,712,712,712,0
|
|
20230613,130900,72076073,712,712,712,712,0
|
|
20230613,130800,72076073,712,712,712,712,4
|
|
20230613,130700,72073225,712,712,712,712,8
|
|
20230613,130600,72067529,712,712,712,712,123
|
|
20230613,130500,71979953,712,712,712,712,0
|
|
20230613,130400,71979953,712,712,712,712,0
|
|
20230613,130300,71979953,712,712,712,712,0
|
|
20230613,130200,71979953,712,712,712,712,0
|
|
20230613,130100,71979953,712,712,712,712,0
|
|
20230613,130000,71979953,712,712,712,712,71
|
|
20230613,125900,71929401,712,712,712,712,50
|
|
20230613,125800,71893801,712,713,713,712,1143
|
|
20230613,125700,71078843,713,713,713,713,234
|
|
20230613,125600,70912001,713,713,713,713,0
|
|
20230613,125500,70912001,713,713,713,713,0
|
|
20230613,125400,70912001,713,713,713,713,1
|
|
20230613,125300,70911288,712,712,712,712,8
|
|
20230613,125200,70905592,712,712,712,712,8
|
|
20230613,125100,70899896,712,712,712,712,226
|
|
20230613,125000,70738984,712,712,712,712,0
|
|
20230613,124900,70738984,712,712,712,712,0
|
|
20230613,124800,70738984,712,712,712,712,0
|
|
20230613,124700,70738984,712,712,712,712,4
|
|
20230613,124600,70736136,712,712,712,712,11
|
|
20230613,124500,70728304,712,712,712,712,0
|
|
20230613,124400,70728304,712,712,712,712,0
|
|
20230613,124300,70728304,712,712,712,712,0
|
|
20230613,124200,70728304,712,712,712,712,0
|
|
20230613,124100,70728304,712,712,712,712,0
|
|
20230613,124000,70728304,712,712,712,712,0
|
|
20230613,123900,70728304,712,712,712,712,0
|
|
20230613,123800,70728304,712,712,712,712,100
|
|
20230613,123700,70657104,712,712,712,712,5
|
|
20230613,123600,70653544,712,712,712,712,2
|
|
20230613,123500,70652120,712,712,712,712,0
|
|
20230613,123400,70652120,712,712,712,712,1
|
|
20230613,123300,70651408,711,711,711,711,0
|
|
20230613,123200,70651408,711,711,711,711,24
|
|
20230613,123100,70634344,712,712,712,712,0
|
|
20230613,123000,70634344,712,712,712,712,655
|
|
20230613,122900,70167984,709,709,709,709,203
|
|
20230613,122800,70024057,712,711,712,711,2
|
|
20230613,122700,70022634,709,711,711,709,2578
|
|
20230613,122600,68193531,712,712,712,712,0
|
|
20230613,122500,68193531,712,710,712,710,4
|
|
20230613,122400,68190685,711,711,711,710,35
|
|
20230613,122300,68165815,711,711,711,711,1
|
|
20230613,122200,68165104,711,710,711,710,623
|
|
20230613,122100,67722773,710,710,710,710,200
|
|
20230613,122000,67580773,711,711,711,711,0
|
|
20230613,121900,67580773,711,711,711,711,0
|
|
20230613,121800,67580773,711,711,711,711,1
|
|
20230613,121700,67580062,711,710,711,710,11
|
|
20230613,121600,67572242,710,710,710,710,1
|
|
20230613,121500,67571532,710,711,711,710,23
|
|
20230613,121400,67555180,711,711,711,711,0
|
|
20230613,121300,67555180,711,711,711,711,0
|
|
20230613,121200,67555180,711,711,711,711,0
|
|
20230613,121100,67555180,711,711,711,711,70
|
|
20230613,121000,67505410,711,711,711,711,1
|
|
20230613,120900,67504699,714,714,714,714,0
|
|
20230613,120800,67504699,714,714,714,714,0
|
|
20230613,120700,67504699,714,712,714,712,100
|
|
20230613,120600,67433302,714,714,714,714,0
|
|
20230613,120500,67433302,714,713,714,713,98
|
|
20230613,120400,67363331,714,714,714,714,1
|
|
20230613,120300,67362617,714,714,714,714,26
|
|
20230613,120200,67344053,714,712,714,712,2402
|
|
20230613,120100,65632544,712,712,712,712,0
|
|
20230613,120000,65632544,712,712,712,712,1
|
|
20230613,115900,65631832,711,711,711,711,0
|
|
20230613,115800,65631832,711,711,711,711,11
|
|
20230613,115700,65624011,711,711,711,711,1
|
|
20230613,115600,65623300,711,711,711,711,0
|
|
20230613,115500,65623300,711,710,711,710,37
|
|
20230613,115400,65597029,710,710,710,710,2400
|
|
20230613,115300,63893029,710,710,710,710,0
|
|
20230613,115200,63893029,710,710,710,710,1260
|
|
20230613,115100,62998429,710,710,710,710,0
|
|
20230613,115000,62998429,710,710,710,710,50
|
|
20230613,114900,62962929,710,710,710,710,455
|
|
20230613,114800,62639879,711,711,711,711,0
|
|
20230613,114700,62639879,711,711,711,711,0
|
|
20230613,114600,62639879,711,711,711,711,0
|
|
20230613,114500,62639879,711,711,711,711,0
|
|
20230613,114400,62639879,711,711,711,711,0
|
|
20230613,114300,62639879,711,711,711,711,0
|
|
20230613,114200,62639879,711,711,711,711,0
|
|
20230613,114100,62639879,711,711,711,711,443
|
|
20230613,114000,62324906,711,711,711,711,0
|
|
20230613,113900,62324906,711,711,711,711,0
|
|
20230613,113800,62324906,711,711,711,711,1
|
|
20230613,113700,62324195,713,713,713,713,0
|
|
20230613,113600,62324195,713,712,713,712,10
|
|
20230613,113500,62317067,713,713,713,713,0
|
|
20230613,113400,62317067,713,712,713,712,283
|
|
20230613,113300,62115385,712,712,712,712,0
|
|
20230613,113200,62115385,712,712,712,712,2
|
|
20230613,113100,62113961,712,712,712,712,404
|
|
20230613,113000,61826313,711,711,711,711,0
|
|
20230613,112900,61826313,711,711,711,711,1
|
|
20230613,112800,61825602,711,711,711,711,1
|
|
20230613,112700,61824891,714,714,714,714,0
|
|
20230613,112600,61824891,714,714,714,714,0
|
|
20230613,112500,61824891,714,714,714,714,362
|
|
20230613,112400,61566423,714,712,714,712,1629
|
|
20230613,112300,60404117,711,711,711,711,0
|
|
20230613,112200,60404117,711,711,711,711,0
|
|
20230613,112100,60404117,711,711,711,711,0
|
|
20230613,112000,60404117,711,711,711,711,0
|
|
20230613,111900,60404117,711,711,711,711,0
|
|
20230613,111800,60404117,711,711,711,711,0
|
|
20230613,111700,60404117,711,711,711,711,300
|
|
20230613,111600,60190817,711,711,711,711,0
|
|
20230613,111500,60190817,711,711,711,711,0
|
|
20230613,111400,60190817,711,711,711,711,0
|
|
20230613,111300,60190817,711,711,711,711,0
|
|
20230613,111200,60190817,711,711,711,711,0
|
|
20230613,111100,60190817,711,711,711,711,0
|
|
20230613,111000,60190817,711,711,711,711,0
|
|
20230613,110900,60190817,711,711,711,711,0
|
|
20230613,110800,60190817,711,711,711,711,0
|
|
20230613,110700,60190817,711,711,711,711,0
|
|
20230613,110600,60190817,711,711,711,711,205
|
|
20230613,110500,60045062,712,712,712,712,0
|
|
20230613,110400,60045062,712,712,712,712,0
|
|
20230613,110300,60045062,712,712,712,712,0
|
|
20230613,110200,60045062,712,712,712,712,0
|
|
20230613,110100,60045062,712,712,712,712,0
|
|
20230613,110000,60045062,712,712,712,712,2
|
|
20230613,105900,60043638,712,712,712,712,0
|
|
20230613,105800,60043638,712,712,712,712,0
|
|
20230613,105700,60043638,712,712,712,712,480
|
|
20230613,105600,59701878,712,712,712,712,0
|
|
20230613,105500,59701878,712,712,712,712,0
|
|
20230613,105400,59701878,712,712,712,712,125
|
|
20230613,105300,59612878,712,712,712,712,20
|
|
20230613,105200,59598638,712,712,712,712,8
|
|
20230613,105100,59592942,712,712,712,712,0
|
|
20230613,105000,59592942,712,712,712,712,1
|
|
20230613,104900,59592230,713,713,713,713,2010
|
|
20230613,104800,58159100,713,712,713,712,989
|
|
20230613,104700,57453944,712,712,712,712,3
|
|
20230613,104600,57451808,713,712,713,712,61
|
|
20230613,104500,57408322,712,712,712,712,0
|
|
20230613,104400,57408322,712,712,712,712,0
|
|
20230613,104300,57408322,712,712,712,712,1
|
|
20230613,104200,57407610,713,713,713,713,0
|
|
20230613,104100,57407610,713,713,713,713,0
|
|
20230613,104000,57407610,713,713,713,713,0
|
|
20230613,103900,57407610,713,713,713,713,0
|
|
20230613,103800,57407610,713,713,713,713,0
|
|
20230613,103700,57407610,713,712,713,712,4
|
|
20230613,103600,57404761,711,711,711,711,0
|
|
20230613,103500,57404761,711,711,711,711,0
|
|
20230613,103400,57404761,711,711,711,711,4
|
|
20230613,103300,57401917,712,711,712,711,81
|
|
20230613,103200,57344325,711,711,711,711,0
|
|
20230613,103100,57344325,711,711,711,711,0
|
|
20230613,103000,57344325,711,711,711,711,0
|
|
20230613,102900,57344325,711,711,711,711,0
|
|
20230613,102800,57344325,711,711,711,711,8
|
|
20230613,102700,57338637,711,711,711,711,1
|
|
20230613,102600,57337926,712,711,712,711,2
|
|
20230613,102500,57336503,710,710,710,710,1
|
|
20230613,102400,57335793,710,710,710,710,0
|
|
20230613,102300,57335793,710,710,710,710,3
|
|
20230613,102200,57333663,713,713,713,713,0
|
|
20230613,102100,57333663,713,713,713,713,91
|
|
20230613,102000,57268780,713,711,713,711,319
|
|
20230613,101900,57041336,710,710,710,710,0
|
|
20230613,101800,57041336,710,710,710,710,0
|
|
20230613,101700,57041336,710,710,710,710,267
|
|
20230613,101600,56851766,713,712,713,712,3057
|
|
20230613,101500,54672182,712,712,712,712,380
|
|
20230613,101400,54401622,712,712,712,712,0
|
|
20230613,101300,54401622,712,710,712,710,3
|
|
20230613,101200,54399489,713,713,713,713,0
|
|
20230613,101100,54399489,713,713,713,713,0
|
|
20230613,101000,54399489,713,713,713,713,0
|
|
20230613,100900,54399489,713,710,713,710,886
|
|
20230613,100800,53767777,709,709,709,709,0
|
|
20230613,100700,53767777,709,709,709,709,50
|
|
20230613,100600,53732327,713,710,713,710,4
|
|
20230613,100500,53729481,713,713,713,713,0
|
|
20230613,100400,53729481,713,713,713,713,0
|
|
20230613,100300,53729481,713,711,713,711,10
|
|
20230613,100200,53722361,709,710,710,709,2
|
|
20230613,100100,53720942,711,713,713,711,2757
|
|
20230613,100000,51760687,713,712,713,712,3
|
|
20230613,095900,51758549,711,710,711,710,257
|
|
20230613,095800,51575823,711,707,711,707,106
|
|
20230613,095700,51500468,706,710,710,705,25001
|
|
20230613,095600,33855588,710,710,710,710,150
|
|
20230613,095500,33749088,713,712,713,712,346
|
|
20230613,095400,33502735,712,712,712,712,648
|
|
20230613,095300,33041359,712,712,712,712,0
|
|
20230613,095200,33041359,712,712,712,712,0
|
|
20230613,095100,33041359,712,712,712,712,0
|
|
20230613,095000,33041359,712,712,712,712,7
|
|
20230613,094900,33036375,712,712,712,712,0
|
|
20230613,094800,33036375,712,712,712,712,0
|
|
20230613,094700,33036375,712,712,712,712,0
|
|
20230613,094600,33036375,712,712,712,712,1
|
|
20230613,094500,33035663,715,715,715,715,0
|
|
20230613,094400,33035663,715,715,715,713,1569
|
|
20230613,094300,31913832,715,713,715,713,1080
|
|
20230613,094200,31141848,714,714,714,714,2001
|
|
20230613,094100,29713134,713,710,713,710,4
|
|
20230613,094000,29710288,715,715,715,715,0
|
|
20230613,093900,29710288,715,715,715,715,0
|
|
20230613,093800,29710288,715,715,715,715,0
|
|
20230613,093700,29710288,715,715,716,715,2460
|
|
20230613,093600,27951387,715,715,715,715,5
|
|
20230613,093500,27947812,715,715,715,715,1
|
|
20230613,093400,27947097,715,710,715,708,4620
|
|
20230613,093300,24655441,711,711,711,711,1
|
|
20230613,093200,24654730,714,714,714,714,1
|
|
20230613,093100,24654016,711,711,711,711,0
|
|
20230613,093000,24654016,711,711,711,711,199
|
|
20230613,092900,24512527,711,712,712,711,101
|
|
20230613,092800,24440715,712,712,712,712,9
|
|
20230613,092700,24434307,711,711,711,711,0
|
|
20230613,092600,24434307,711,714,714,711,5013
|
|
20230613,092500,20870017,714,714,714,714,113
|
|
20230613,092400,20789335,714,713,714,713,233
|
|
20230613,092300,20622977,712,712,712,712,2704
|
|
20230613,092200,18697729,712,711,712,711,1811
|
|
20230613,092100,17408437,712,712,712,712,10
|
|
20230613,092000,17401317,712,712,712,712,3
|
|
20230613,091900,17399181,711,711,711,711,0
|
|
20230613,091800,17399181,711,711,711,711,1
|
|
20230613,091700,17398470,712,712,712,712,15
|
|
20230613,091600,17387790,712,712,712,712,0
|
|
20230613,091500,17387790,712,712,712,712,0
|
|
20230613,091400,17387790,712,712,712,712,1
|
|
20230613,091300,17387078,712,712,712,712,0
|
|
20230613,091200,17387078,712,711,712,710,153
|
|
20230613,091100,17278434,711,711,711,711,0
|
|
20230613,091000,17278434,711,711,711,710,101
|
|
20230613,090900,17206631,710,710,710,710,1000
|
|
20230613,090800,16496631,714,713,714,713,300
|
|
20230613,090700,16282432,716,716,716,716,0
|
|
20230613,090600,16282432,716,710,716,710,3443
|
|
20230613,090500,13820427,710,711,711,710,2
|
|
20230613,090400,13819006,710,710,710,710,1
|
|
20230613,090300,13818296,705,710,710,705,3027
|
|
20230613,090200,11682054,711,712,712,711,1613
|
|
20230613,090100,10534211,712,711,712,711,82
|
|
20230613,090000,10475908,710,705,710,705,14833
|