747 lines
32 KiB
CSV
747 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212400,247801599,691,691,691,691,12916
|
|
20230614,212300,247801599,691,691,691,691,0
|
|
20230614,212200,247801599,691,691,691,691,0
|
|
20230614,212100,247801599,691,691,691,691,0
|
|
20230614,212000,247801599,691,691,691,691,0
|
|
20230614,211900,247801599,691,691,691,691,0
|
|
20230614,211800,247801599,691,691,691,691,0
|
|
20230614,211700,247801599,691,691,691,691,0
|
|
20230614,211600,247801599,691,691,691,691,0
|
|
20230614,211500,247801599,691,691,691,691,0
|
|
20230614,211400,247801599,691,691,691,691,0
|
|
20230614,211300,247801599,691,691,691,691,0
|
|
20230614,211200,247801599,691,691,691,691,0
|
|
20230614,211100,247801599,691,691,691,691,0
|
|
20230614,211000,247801599,691,691,691,691,0
|
|
20230614,210900,247801599,691,691,691,691,0
|
|
20230614,210800,247801599,691,691,691,691,0
|
|
20230614,210700,247801599,691,691,691,691,0
|
|
20230614,210600,247801599,691,691,691,691,0
|
|
20230614,210500,247801599,691,691,691,691,0
|
|
20230614,210400,247801599,691,691,691,691,0
|
|
20230614,210300,247801599,691,691,691,691,0
|
|
20230614,210200,247801599,691,691,691,691,0
|
|
20230614,210100,247801599,691,691,691,691,0
|
|
20230614,210000,247801599,691,691,691,691,0
|
|
20230614,205900,247801599,691,691,691,691,0
|
|
20230614,205800,247801599,691,691,691,691,0
|
|
20230614,205700,247801599,691,691,691,691,0
|
|
20230614,205600,247801599,691,691,691,691,0
|
|
20230614,205500,247801599,691,691,691,691,0
|
|
20230614,205400,247801599,691,691,691,691,12916
|
|
20230614,205300,247801599,691,691,691,691,0
|
|
20230614,205200,247801599,691,691,691,691,0
|
|
20230614,205100,247801599,691,691,691,691,0
|
|
20230614,205000,247801599,691,691,691,691,0
|
|
20230614,204900,247801599,691,691,691,691,0
|
|
20230614,204800,247801599,691,691,691,691,0
|
|
20230614,204700,247801599,691,691,691,691,0
|
|
20230614,204600,247801599,691,691,691,691,0
|
|
20230614,204500,247801599,691,691,691,691,0
|
|
20230614,204400,247801599,691,691,691,691,0
|
|
20230614,204300,247801599,691,691,691,691,0
|
|
20230614,204200,247801599,691,691,691,691,0
|
|
20230614,204100,247801599,691,691,691,691,0
|
|
20230614,204000,247801599,691,691,691,691,0
|
|
20230614,203900,247801599,691,691,691,691,0
|
|
20230614,203800,247801599,691,691,691,691,0
|
|
20230614,203700,247801599,691,691,691,691,0
|
|
20230614,203600,247801599,691,691,691,691,0
|
|
20230614,203500,247801599,691,691,691,691,0
|
|
20230614,203400,247801599,691,691,691,691,0
|
|
20230614,203300,247801599,691,691,691,691,0
|
|
20230614,203200,247801599,691,691,691,691,0
|
|
20230614,203100,247801599,691,691,691,691,0
|
|
20230614,203000,247801599,691,691,691,691,0
|
|
20230614,202900,247801599,691,691,691,691,0
|
|
20230614,202800,247801599,691,691,691,691,0
|
|
20230614,202700,247801599,691,691,691,691,0
|
|
20230614,202600,247801599,691,691,691,691,0
|
|
20230614,202500,247801599,691,691,691,691,0
|
|
20230614,202400,247801599,691,691,691,691,12916
|
|
20230614,202300,247801599,691,691,691,691,0
|
|
20230614,202200,247801599,691,691,691,691,0
|
|
20230614,202100,247801599,691,691,691,691,0
|
|
20230614,202000,247801599,691,691,691,691,0
|
|
20230614,201900,247801599,691,691,691,691,0
|
|
20230614,201800,247801599,691,691,691,691,0
|
|
20230614,201700,247801599,691,691,691,691,0
|
|
20230614,201600,247801599,691,691,691,691,0
|
|
20230614,201500,247801599,691,691,691,691,0
|
|
20230614,201400,247801599,691,691,691,691,0
|
|
20230614,201300,247801599,691,691,691,691,0
|
|
20230614,201200,247801599,691,691,691,691,0
|
|
20230614,201100,247801599,691,691,691,691,0
|
|
20230614,201000,247801599,691,691,691,691,0
|
|
20230614,200900,247801599,691,691,691,691,0
|
|
20230614,200800,247801599,691,691,691,691,0
|
|
20230614,200700,247801599,691,691,691,691,0
|
|
20230614,200600,247801599,691,691,691,691,0
|
|
20230614,200500,247801599,691,691,691,691,0
|
|
20230614,200400,247801599,691,691,691,691,0
|
|
20230614,200300,247801599,691,691,691,691,0
|
|
20230614,200200,247801599,691,691,691,691,0
|
|
20230614,200100,247801599,691,691,691,691,0
|
|
20230614,200000,247801599,691,691,691,691,0
|
|
20230614,195900,247801599,691,691,691,691,0
|
|
20230614,195800,247801599,691,691,691,691,0
|
|
20230614,195700,247801599,691,691,691,691,0
|
|
20230614,195600,247801599,691,691,691,691,0
|
|
20230614,195500,247801599,691,691,691,691,0
|
|
20230614,195400,247801599,691,691,691,691,12916
|
|
20230614,195300,247801599,691,691,691,691,0
|
|
20230614,195200,247801599,691,691,691,691,0
|
|
20230614,195100,247801599,691,691,691,691,0
|
|
20230614,195000,247801599,691,691,691,691,0
|
|
20230614,194900,247801599,691,691,691,691,0
|
|
20230614,194800,247801599,691,691,691,691,0
|
|
20230614,194700,247801599,691,691,691,691,0
|
|
20230614,194600,247801599,691,691,691,691,0
|
|
20230614,194500,247801599,691,691,691,691,0
|
|
20230614,194400,247801599,691,691,691,691,0
|
|
20230614,194300,247801599,691,691,691,691,0
|
|
20230614,194200,247801599,691,691,691,691,0
|
|
20230614,194100,247801599,691,691,691,691,0
|
|
20230614,194000,247801599,691,691,691,691,0
|
|
20230614,193900,247801599,691,691,691,691,0
|
|
20230614,193800,247801599,691,691,691,691,0
|
|
20230614,193700,247801599,691,691,691,691,0
|
|
20230614,193600,247801599,691,691,691,691,0
|
|
20230614,193500,247801599,691,691,691,691,0
|
|
20230614,193400,247801599,691,691,691,691,0
|
|
20230614,193300,247801599,691,691,691,691,0
|
|
20230614,193200,247801599,691,691,691,691,0
|
|
20230614,193100,247801599,691,691,691,691,0
|
|
20230614,193000,247801599,691,691,691,691,0
|
|
20230614,192900,247801599,691,691,691,691,0
|
|
20230614,192800,247801599,691,691,691,691,0
|
|
20230614,192700,247801599,691,691,691,691,0
|
|
20230614,192600,247801599,691,691,691,691,0
|
|
20230614,192500,247801599,691,691,691,691,0
|
|
20230614,192400,247801599,691,691,691,691,12916
|
|
20230614,192300,247801599,691,691,691,691,0
|
|
20230614,192200,247801599,691,691,691,691,0
|
|
20230614,192100,247801599,691,691,691,691,0
|
|
20230614,192000,247801599,691,691,691,691,0
|
|
20230614,191900,247801599,691,691,691,691,0
|
|
20230614,191800,247801599,691,691,691,691,0
|
|
20230614,191700,247801599,691,691,691,691,0
|
|
20230614,191600,247801599,691,691,691,691,0
|
|
20230614,191500,247801599,691,691,691,691,0
|
|
20230614,191400,247801599,691,691,691,691,0
|
|
20230614,191300,247801599,691,691,691,691,0
|
|
20230614,191200,247801599,691,691,691,691,0
|
|
20230614,191100,247801599,691,691,691,691,0
|
|
20230614,191000,247801599,691,691,691,691,0
|
|
20230614,190900,247801599,691,691,691,691,0
|
|
20230614,190800,247801599,691,691,691,691,0
|
|
20230614,190700,247801599,691,691,691,691,0
|
|
20230614,190600,247801599,691,691,691,691,0
|
|
20230614,190500,247801599,691,691,691,691,0
|
|
20230614,190400,247801599,691,691,691,691,0
|
|
20230614,190300,247801599,691,691,691,691,0
|
|
20230614,190200,247801599,691,691,691,691,0
|
|
20230614,190100,247801599,691,691,691,691,0
|
|
20230614,190000,247801599,691,691,691,691,0
|
|
20230614,185900,247801599,691,691,691,691,0
|
|
20230614,185800,247801599,691,691,691,691,0
|
|
20230614,185700,247801599,691,691,691,691,0
|
|
20230614,185600,247801599,691,691,691,691,0
|
|
20230614,185500,247801599,691,691,691,691,0
|
|
20230614,185400,247801599,691,691,691,691,12916
|
|
20230614,185300,247801599,691,691,691,691,0
|
|
20230614,185200,247801599,691,691,691,691,0
|
|
20230614,185100,247801599,691,691,691,691,0
|
|
20230614,185000,247801599,691,691,691,691,0
|
|
20230614,184900,247801599,691,691,691,691,0
|
|
20230614,184800,247801599,691,691,691,691,0
|
|
20230614,184700,247801599,691,691,691,691,0
|
|
20230614,184600,247801599,691,691,691,691,0
|
|
20230614,184500,247801599,691,691,691,691,0
|
|
20230614,184400,247801599,691,691,691,691,0
|
|
20230614,184300,247801599,691,691,691,691,0
|
|
20230614,184200,247801599,691,691,691,691,0
|
|
20230614,184100,247801599,691,691,691,691,0
|
|
20230614,184000,247801599,691,691,691,691,0
|
|
20230614,183900,247801599,691,691,691,691,0
|
|
20230614,183800,247801599,691,691,691,691,0
|
|
20230614,183700,247801599,691,691,691,691,0
|
|
20230614,183600,247801599,691,691,691,691,0
|
|
20230614,183500,247801599,691,691,691,691,0
|
|
20230614,183400,247801599,691,691,691,691,0
|
|
20230614,183300,247801599,691,691,691,691,0
|
|
20230614,183200,247801599,691,691,691,691,0
|
|
20230614,183100,247801599,691,691,691,691,0
|
|
20230614,183000,247801599,691,691,691,691,0
|
|
20230614,182900,247801599,691,691,691,691,0
|
|
20230614,182800,247801599,691,691,691,691,0
|
|
20230614,182700,247801599,691,691,691,691,0
|
|
20230614,182600,247801599,691,691,691,691,0
|
|
20230614,182500,247801599,691,691,691,691,0
|
|
20230614,182400,247801599,691,691,691,691,12916
|
|
20230614,182300,247801599,691,691,691,691,0
|
|
20230614,182200,247801599,691,691,691,691,0
|
|
20230614,182100,247801599,691,691,691,691,0
|
|
20230614,182000,247801599,691,691,691,691,0
|
|
20230614,181900,247801599,691,691,691,691,0
|
|
20230614,181800,247801599,691,691,691,691,0
|
|
20230614,181700,247801599,691,691,691,691,0
|
|
20230614,181600,247801599,691,691,691,691,0
|
|
20230614,181500,247801599,691,691,691,691,0
|
|
20230614,181400,247801599,691,691,691,691,0
|
|
20230614,181300,247801599,691,691,691,691,0
|
|
20230614,181200,247801599,691,691,691,691,0
|
|
20230614,181100,247801599,691,691,691,691,0
|
|
20230614,181000,247801599,691,691,691,691,0
|
|
20230614,180900,247801599,691,691,691,691,0
|
|
20230614,180800,247801599,691,691,691,691,0
|
|
20230614,180700,247801599,691,691,691,691,0
|
|
20230614,180600,247801599,691,691,691,691,0
|
|
20230614,180500,247801599,691,691,691,691,0
|
|
20230614,180400,247801599,691,691,691,691,0
|
|
20230614,180300,247801599,691,691,691,691,0
|
|
20230614,180200,247801599,691,691,691,691,0
|
|
20230614,180100,247801599,691,691,691,691,0
|
|
20230614,180000,247801599,691,691,691,691,0
|
|
20230614,175900,247801599,691,691,691,691,0
|
|
20230614,175800,247801599,691,691,691,691,0
|
|
20230614,175700,247801599,691,691,691,691,0
|
|
20230614,175600,247801599,691,691,691,691,0
|
|
20230614,175500,247801599,691,691,691,691,0
|
|
20230614,175400,247801599,691,691,691,691,12916
|
|
20230614,175300,247801599,691,691,691,691,0
|
|
20230614,175200,247801599,691,691,691,691,0
|
|
20230614,175100,247801599,691,691,691,691,0
|
|
20230614,175000,247801599,691,691,691,691,0
|
|
20230614,174900,247801599,691,691,691,691,0
|
|
20230614,174800,247801599,691,691,691,691,0
|
|
20230614,174700,247801599,691,691,691,691,0
|
|
20230614,174600,247801599,691,691,691,691,0
|
|
20230614,174500,247801599,691,691,691,691,0
|
|
20230614,174400,247801599,691,691,691,691,0
|
|
20230614,174300,247801599,691,691,691,691,0
|
|
20230614,174200,247801599,691,691,691,691,0
|
|
20230614,174100,247801599,691,691,691,691,0
|
|
20230614,174000,247801599,691,691,691,691,0
|
|
20230614,173900,247801599,691,691,691,691,0
|
|
20230614,173800,247801599,691,691,691,691,0
|
|
20230614,173700,247801599,691,691,691,691,0
|
|
20230614,173600,247801599,691,691,691,691,0
|
|
20230614,173500,247801599,691,691,691,691,0
|
|
20230614,173400,247801599,691,691,691,691,0
|
|
20230614,173300,247801599,691,691,691,691,0
|
|
20230614,173200,247801599,691,691,691,691,0
|
|
20230614,173100,247801599,691,691,691,691,0
|
|
20230614,173000,247801599,691,691,691,691,0
|
|
20230614,172900,247801599,691,691,691,691,0
|
|
20230614,172800,247801599,691,691,691,691,0
|
|
20230614,172700,247801599,691,691,691,691,0
|
|
20230614,172600,247801599,691,691,691,691,0
|
|
20230614,172500,247801599,691,691,691,691,0
|
|
20230614,172400,247801599,691,691,691,691,12916
|
|
20230614,172300,247801599,691,691,691,691,0
|
|
20230614,172200,247801599,691,691,691,691,0
|
|
20230614,172100,247801599,691,691,691,691,0
|
|
20230614,172000,247801599,691,691,691,691,0
|
|
20230614,171900,247801599,691,691,691,691,0
|
|
20230614,171800,247801599,691,691,691,691,0
|
|
20230614,171700,247801599,691,691,691,691,0
|
|
20230614,171600,247801599,691,691,691,691,0
|
|
20230614,171500,247801599,691,691,691,691,0
|
|
20230614,171400,247801599,691,691,691,691,0
|
|
20230614,171300,247801599,691,691,691,691,0
|
|
20230614,171200,247801599,691,691,691,691,0
|
|
20230614,171100,247801599,691,691,691,691,0
|
|
20230614,171000,247801599,691,691,691,691,0
|
|
20230614,170900,247801599,691,691,691,691,0
|
|
20230614,170800,247801599,691,691,691,691,0
|
|
20230614,170700,247801599,691,691,691,691,0
|
|
20230614,170600,247801599,691,691,691,691,0
|
|
20230614,170500,247801599,691,691,691,691,0
|
|
20230614,170400,247801599,691,691,691,691,0
|
|
20230614,170300,247801599,691,691,691,691,0
|
|
20230614,170200,247801599,691,691,691,691,0
|
|
20230614,170100,247801599,691,691,691,691,0
|
|
20230614,170000,247801599,691,691,691,691,0
|
|
20230614,165900,247801599,691,691,691,691,0
|
|
20230614,165800,247801599,691,691,691,691,0
|
|
20230614,165700,247801599,691,691,691,691,0
|
|
20230614,165600,247801599,691,691,691,691,0
|
|
20230614,165500,247801599,691,691,691,691,0
|
|
20230614,165400,247801599,691,691,691,691,12916
|
|
20230614,165300,247801599,691,691,691,691,0
|
|
20230614,165200,247801599,691,691,691,691,0
|
|
20230614,165100,247801599,691,691,691,691,0
|
|
20230614,165000,247801599,691,691,691,691,0
|
|
20230614,164900,247801599,691,691,691,691,0
|
|
20230614,164800,247801599,691,691,691,691,0
|
|
20230614,164700,247801599,691,691,691,691,0
|
|
20230614,164600,247801599,691,691,691,691,0
|
|
20230614,164500,247801599,691,691,691,691,0
|
|
20230614,164400,247801599,691,691,691,691,0
|
|
20230614,164300,247801599,691,691,691,691,0
|
|
20230614,164200,247801599,691,691,691,691,0
|
|
20230614,164100,247801599,691,691,691,691,0
|
|
20230614,164000,247801599,691,691,691,691,0
|
|
20230614,163900,247801599,691,691,691,691,0
|
|
20230614,163800,247801599,691,691,691,691,0
|
|
20230614,163700,247801599,691,691,691,691,0
|
|
20230614,163600,247801599,691,691,691,691,0
|
|
20230614,163500,247801599,691,691,691,691,0
|
|
20230614,163400,247801599,691,691,691,691,0
|
|
20230614,163300,247801599,691,691,691,691,0
|
|
20230614,163200,247801599,691,691,691,691,0
|
|
20230614,163100,247801599,691,691,691,691,0
|
|
20230614,163000,247801599,691,691,691,691,0
|
|
20230614,162900,247801599,691,691,691,691,0
|
|
20230614,162800,247801599,691,691,691,691,0
|
|
20230614,162700,247801599,691,691,691,691,0
|
|
20230614,162600,247801599,691,691,691,691,0
|
|
20230614,162500,247801599,691,691,691,691,0
|
|
20230614,162400,247801599,691,691,691,691,12916
|
|
20230614,162300,247801599,691,691,691,691,0
|
|
20230614,162200,247801599,691,691,691,691,0
|
|
20230614,162100,247801599,691,691,691,691,0
|
|
20230614,162000,247801599,691,691,691,691,0
|
|
20230614,161900,247801599,691,691,691,691,0
|
|
20230614,161800,247801599,691,691,691,691,0
|
|
20230614,161700,247801599,691,691,691,691,0
|
|
20230614,161600,247801599,691,691,691,691,0
|
|
20230614,161500,247801599,691,691,691,691,0
|
|
20230614,161400,247801599,691,691,691,691,0
|
|
20230614,161300,247801599,691,691,691,691,0
|
|
20230614,161200,247801599,691,691,691,691,0
|
|
20230614,161100,247801599,691,691,691,691,0
|
|
20230614,161000,247801599,691,691,691,691,0
|
|
20230614,160900,247801599,691,691,691,691,0
|
|
20230614,160800,247801599,691,691,691,691,0
|
|
20230614,160700,247801599,691,691,691,691,0
|
|
20230614,160600,247801599,691,691,691,691,0
|
|
20230614,160500,247801599,691,691,691,691,0
|
|
20230614,160400,247801599,691,691,691,691,0
|
|
20230614,160300,247801599,691,691,691,691,0
|
|
20230614,160200,247801599,691,691,691,691,0
|
|
20230614,160100,247801599,691,691,691,691,0
|
|
20230614,160000,247801599,691,691,691,691,0
|
|
20230614,155900,247801599,691,691,691,691,0
|
|
20230614,155800,247801599,691,691,691,691,0
|
|
20230614,155700,247801599,691,691,691,691,0
|
|
20230614,155600,247801599,691,691,691,691,0
|
|
20230614,155500,247801599,691,691,691,691,0
|
|
20230614,155400,247801599,691,691,691,691,12916
|
|
20230614,155300,247801599,691,691,691,691,0
|
|
20230614,155200,247801599,691,691,691,691,0
|
|
20230614,155100,247801599,691,691,691,691,0
|
|
20230614,155000,247801599,691,691,691,691,0
|
|
20230614,154900,247801599,691,691,691,691,0
|
|
20230614,154800,247801599,691,691,691,691,0
|
|
20230614,154700,247801599,691,691,691,691,0
|
|
20230614,154600,247801599,691,691,691,691,0
|
|
20230614,154500,247801599,691,691,691,691,0
|
|
20230614,154400,247801599,691,691,691,691,0
|
|
20230614,154300,247801599,691,691,691,691,0
|
|
20230614,154200,247801599,691,691,691,691,0
|
|
20230614,154100,247801599,691,691,691,691,0
|
|
20230614,154000,247801599,691,691,691,691,0
|
|
20230614,153900,247801599,691,691,691,691,0
|
|
20230614,153800,247801599,691,691,691,691,0
|
|
20230614,153700,247801599,691,691,691,691,0
|
|
20230614,153600,247801599,691,691,691,691,0
|
|
20230614,153500,247801599,691,691,691,691,0
|
|
20230614,153400,247801599,691,691,691,691,0
|
|
20230614,153300,247801599,691,691,691,691,0
|
|
20230614,153200,247801599,691,691,691,691,0
|
|
20230614,153100,247801599,691,691,691,691,0
|
|
20230614,153000,247801599,691,691,691,691,12916
|
|
20230614,152900,238876643,701,701,701,701,0
|
|
20230614,152800,238876643,701,701,701,701,0
|
|
20230614,152700,238876643,701,701,701,701,0
|
|
20230614,152600,238876643,701,701,701,701,0
|
|
20230614,152500,238876643,701,701,701,701,0
|
|
20230614,152400,238876643,701,701,701,701,0
|
|
20230614,152300,238876643,701,701,701,701,0
|
|
20230614,152200,238876643,701,701,701,701,0
|
|
20230614,152100,238876643,701,701,701,701,0
|
|
20230614,152000,238876643,701,701,701,701,0
|
|
20230614,151900,238876643,701,701,702,700,5021
|
|
20230614,151800,235356367,701,694,701,691,10002
|
|
20230614,151700,228393692,694,703,703,693,24453
|
|
20230614,151600,211374470,703,701,703,691,17209
|
|
20230614,151500,199384659,701,701,704,691,32263
|
|
20230614,151400,176932222,699,707,707,699,8000
|
|
20230614,151300,171325816,711,711,711,711,3
|
|
20230614,151200,171323683,711,711,711,711,103
|
|
20230614,151100,171250450,711,711,711,711,410
|
|
20230614,151000,170958940,711,711,711,711,3
|
|
20230614,150900,170956807,711,711,711,711,1
|
|
20230614,150800,170956096,710,708,710,701,1263
|
|
20230614,150700,170065305,710,708,710,708,219
|
|
20230614,150600,169910231,707,703,707,703,5871
|
|
20230614,150500,165763112,703,703,703,703,58
|
|
20230614,150400,165722338,703,706,706,703,26
|
|
20230614,150300,165704049,705,707,707,702,88
|
|
20230614,150200,165642215,707,706,707,706,4
|
|
20230614,150100,165639388,706,706,707,705,201
|
|
20230614,150000,165497362,704,705,707,704,458
|
|
20230614,145900,165173622,705,705,706,704,1547
|
|
20230614,145800,164084501,705,706,706,705,53
|
|
20230614,145700,164047114,706,706,706,706,0
|
|
20230614,145600,164047114,706,706,706,706,1
|
|
20230614,145500,164046408,705,705,706,704,1545
|
|
20230614,145400,162958557,704,705,706,704,203
|
|
20230614,145300,162815640,704,703,704,703,1126
|
|
20230614,145200,162023035,704,704,704,703,56
|
|
20230614,145100,161983612,706,703,706,703,15
|
|
20230614,145000,161973040,703,705,705,703,257
|
|
20230614,144900,161792205,705,705,705,705,52
|
|
20230614,144800,161755545,705,701,705,701,23
|
|
20230614,144700,161739334,705,705,705,705,3172
|
|
20230614,144600,159503074,704,704,704,704,50
|
|
20230614,144500,159467874,704,704,704,704,162
|
|
20230614,144400,159353826,701,701,701,701,433
|
|
20230614,144300,159050293,701,705,705,701,6370
|
|
20230614,144200,154574764,705,705,705,705,530
|
|
20230614,144100,154201114,705,705,705,705,4
|
|
20230614,144000,154198294,705,706,706,705,33
|
|
20230614,143900,154174998,706,705,706,705,154
|
|
20230614,143800,154066275,705,705,705,705,0
|
|
20230614,143700,154066275,705,705,706,705,40
|
|
20230614,143600,154038073,704,703,704,703,82
|
|
20230614,143500,153980346,703,705,705,700,8002
|
|
20230614,143400,148375515,700,708,708,700,10052
|
|
20230614,143300,141324531,708,708,708,708,101
|
|
20230614,143200,141253023,708,707,708,707,41
|
|
20230614,143100,141224026,708,708,708,708,2
|
|
20230614,143000,141222610,707,706,707,706,1806
|
|
20230614,142900,139947573,706,706,706,706,224
|
|
20230614,142800,139789429,706,706,706,706,5
|
|
20230614,142700,139785899,704,706,706,704,252
|
|
20230614,142600,139608299,705,706,706,705,83
|
|
20230614,142500,139549702,706,706,706,706,436
|
|
20230614,142400,139241886,706,706,706,706,161
|
|
20230614,142300,139128220,706,706,706,706,5
|
|
20230614,142200,139124690,706,706,706,706,36
|
|
20230614,142100,139099274,706,706,706,706,32
|
|
20230614,142000,139076682,706,706,706,706,0
|
|
20230614,141900,139076682,706,706,706,706,161
|
|
20230614,141800,138963016,706,706,706,706,7
|
|
20230614,141700,138958074,706,706,706,706,21
|
|
20230614,141600,138943248,706,705,706,705,23
|
|
20230614,141500,138927032,705,705,705,705,21
|
|
20230614,141400,138912227,706,706,706,706,204
|
|
20230614,141300,138768203,706,706,706,705,10
|
|
20230614,141200,138761144,706,706,706,702,6243
|
|
20230614,141100,134374336,706,705,706,705,3
|
|
20230614,141000,134372220,707,707,707,707,0
|
|
20230614,140900,134372220,707,707,707,707,162
|
|
20230614,140800,134257686,709,702,709,702,3794
|
|
20230614,140700,131590497,703,703,703,703,1266
|
|
20230614,140600,130700499,703,703,703,703,99
|
|
20230614,140500,130630902,703,703,703,702,348
|
|
20230614,140400,130386317,704,705,705,704,702
|
|
20230614,140300,129891985,705,706,706,705,604
|
|
20230614,140200,129466158,710,710,710,710,22
|
|
20230614,140100,129450538,707,709,709,707,7698
|
|
20230614,140000,124007065,710,710,710,710,0
|
|
20230614,135900,124007065,710,710,710,710,31
|
|
20230614,135800,123985055,710,709,710,709,2
|
|
20230614,135700,123983636,708,708,708,708,1
|
|
20230614,135600,123982928,707,706,707,706,1867
|
|
20230614,135500,122663048,706,706,706,706,10
|
|
20230614,135400,122655988,706,705,706,705,38
|
|
20230614,135300,122629197,706,707,707,706,183
|
|
20230614,135200,122499977,707,707,707,707,10
|
|
20230614,135100,122492907,707,706,707,705,2968
|
|
20230614,135000,120398786,706,708,708,706,4
|
|
20230614,134900,120395956,707,708,709,707,27
|
|
20230614,134800,120376859,708,708,709,708,187
|
|
20230614,134700,120244441,708,708,708,708,0
|
|
20230614,134600,120244441,708,708,708,708,131
|
|
20230614,134500,120151693,708,708,708,708,100
|
|
20230614,134400,120080893,708,709,709,708,39
|
|
20230614,134300,120053258,708,706,708,706,213
|
|
20230614,134200,119902459,707,708,709,707,46
|
|
20230614,134100,119869891,708,708,708,708,3
|
|
20230614,134000,119867767,709,709,709,709,0
|
|
20230614,133900,119867767,709,709,709,709,22
|
|
20230614,133800,119852169,709,709,709,709,192
|
|
20230614,133700,119716041,711,711,711,711,0
|
|
20230614,133600,119716041,711,711,711,711,1
|
|
20230614,133500,119715330,710,707,710,707,5000
|
|
20230614,133400,116168452,707,707,707,707,25
|
|
20230614,133300,116150777,705,707,707,705,672
|
|
20230614,133200,115676536,707,707,707,707,3
|
|
20230614,133100,115674415,707,707,707,707,307
|
|
20230614,133000,115457366,707,707,707,707,52
|
|
20230614,132900,115420602,707,707,707,707,0
|
|
20230614,132800,115420602,707,707,707,707,42
|
|
20230614,132700,115390908,707,707,707,707,4
|
|
20230614,132600,115388080,706,707,707,706,41
|
|
20230614,132500,115359129,707,708,708,707,52
|
|
20230614,132400,115322343,707,707,707,707,0
|
|
20230614,132300,115322343,707,707,707,707,162
|
|
20230614,132200,115207809,708,708,708,708,0
|
|
20230614,132100,115207809,708,708,708,708,0
|
|
20230614,132000,115207809,708,707,708,706,2057
|
|
20230614,131900,113754968,706,706,706,706,32
|
|
20230614,131800,113732376,706,706,706,706,132
|
|
20230614,131700,113639184,705,706,706,705,44
|
|
20230614,131600,113608159,708,708,708,708,23
|
|
20230614,131500,113591875,706,710,710,706,34
|
|
20230614,131400,113567867,705,708,714,705,2884
|
|
20230614,131300,111520641,704,708,710,704,4063
|
|
20230614,131200,108657606,710,709,710,705,339
|
|
20230614,131100,108418563,709,709,711,709,263
|
|
20230614,131000,108232050,705,712,712,705,13303
|
|
20230614,130900,98828240,712,712,712,712,0
|
|
20230614,130800,98828240,712,712,712,712,0
|
|
20230614,130700,98828240,712,714,714,712,183
|
|
20230614,130600,98697900,714,714,714,714,1
|
|
20230614,130500,98697186,711,712,712,711,39
|
|
20230614,130400,98669421,712,714,714,711,8
|
|
20230614,130300,98663722,711,712,714,711,11
|
|
20230614,130200,98655890,715,708,715,707,8184
|
|
20230614,130100,92847808,709,710,710,709,15
|
|
20230614,130000,92837165,709,710,710,709,45
|
|
20230614,125900,92805253,710,707,712,707,2661
|
|
20230614,125800,90917204,707,709,709,707,537
|
|
20230614,125700,90537263,710,707,710,707,44
|
|
20230614,125600,90506069,708,708,708,708,189
|
|
20230614,125500,90372257,709,709,709,709,25
|
|
20230614,125400,90354532,709,709,709,709,144
|
|
20230614,125300,90252436,708,712,712,708,1909
|
|
20230614,125200,88897992,712,712,712,711,162
|
|
20230614,125100,88782808,710,710,710,710,0
|
|
20230614,125000,88782808,710,710,712,710,12
|
|
20230614,124900,88774284,711,711,711,711,45
|
|
20230614,124800,88742289,711,710,711,710,1510
|
|
20230614,124700,87668683,709,711,711,709,1662
|
|
20230614,124600,86489871,711,711,711,711,0
|
|
20230614,124500,86489871,711,711,711,711,5
|
|
20230614,124400,86486316,711,711,711,711,36
|
|
20230614,124300,86460720,712,712,712,712,22
|
|
20230614,124200,86445056,711,711,711,711,162
|
|
20230614,124100,86329874,712,712,712,712,0
|
|
20230614,124000,86329874,712,711,712,711,19
|
|
20230614,123900,86316349,711,713,713,711,61
|
|
20230614,123800,86272899,712,712,712,712,1493
|
|
20230614,123700,85209883,713,712,713,712,165
|
|
20230614,123600,85092400,713,711,713,710,7837
|
|
20230614,123500,79514433,710,711,711,710,2805
|
|
20230614,123400,77522878,713,711,713,711,132
|
|
20230614,123300,77428982,712,712,712,712,0
|
|
20230614,123200,77428982,712,712,712,712,131
|
|
20230614,123100,77335710,713,713,713,713,31
|
|
20230614,123000,77313607,713,713,713,712,27
|
|
20230614,122900,77294357,712,712,712,712,31
|
|
20230614,122800,77272285,714,714,714,714,0
|
|
20230614,122700,77272285,714,713,714,713,4665
|
|
20230614,122600,73943140,713,711,713,711,970
|
|
20230614,122500,73253467,711,710,711,710,201
|
|
20230614,122400,73110735,711,711,711,711,31
|
|
20230614,122300,73088694,711,713,713,711,200
|
|
20230614,122200,72946181,714,714,714,714,0
|
|
20230614,122100,72946181,714,714,714,714,30
|
|
20230614,122000,72924761,714,714,714,714,22
|
|
20230614,121900,72909053,713,713,713,713,31
|
|
20230614,121800,72886950,713,714,714,713,2
|
|
20230614,121700,72885523,713,713,713,713,1
|
|
20230614,121600,72884810,714,715,715,714,183
|
|
20230614,121500,72754126,715,715,715,714,3
|
|
20230614,121400,72751982,714,712,715,712,1559
|
|
20230614,121300,71638858,710,713,713,710,10000
|
|
20230614,121200,64529770,716,716,716,716,0
|
|
20230614,121100,64529770,716,715,716,715,213
|
|
20230614,121000,64377453,714,714,714,714,0
|
|
20230614,120900,64377453,714,714,714,714,1
|
|
20230614,120800,64376739,716,716,716,716,0
|
|
20230614,120700,64376739,716,716,716,716,22
|
|
20230614,120600,64360987,715,715,715,715,162
|
|
20230614,120500,64245157,715,715,715,715,0
|
|
20230614,120400,64245157,715,715,715,715,13
|
|
20230614,120300,64235862,714,714,714,714,100
|
|
20230614,120200,64164462,714,717,717,714,1584
|
|
20230614,120100,63033420,716,716,716,716,162
|
|
20230614,120000,62917428,716,716,716,716,31
|
|
20230614,115900,62895232,717,717,717,717,0
|
|
20230614,115800,62895232,717,717,717,717,0
|
|
20230614,115700,62895232,717,717,717,717,23
|
|
20230614,115600,62878741,716,716,716,716,162
|
|
20230614,115500,62762749,715,715,715,715,30
|
|
20230614,115400,62741299,717,717,717,717,0
|
|
20230614,115300,62741299,717,717,717,717,23
|
|
20230614,115200,62724808,716,716,716,716,0
|
|
20230614,115100,62724808,716,716,716,716,85
|
|
20230614,115000,62663948,716,716,716,716,76
|
|
20230614,114900,62609532,716,716,716,716,0
|
|
20230614,114800,62609532,716,715,716,715,53
|
|
20230614,114700,62571585,714,714,714,714,0
|
|
20230614,114600,62571585,714,715,715,714,2635
|
|
20230614,114500,60690135,715,715,715,715,162
|
|
20230614,114400,60574305,717,717,717,717,0
|
|
20230614,114300,60574305,717,715,717,715,54
|
|
20230614,114200,60535589,717,717,717,717,24
|
|
20230614,114100,60518381,716,716,716,716,0
|
|
20230614,114000,60518381,716,716,716,716,161
|
|
20230614,113900,60403105,716,716,716,716,23
|
|
20230614,113800,60386637,715,715,715,715,31
|
|
20230614,113700,60364472,716,716,716,716,0
|
|
20230614,113600,60364472,716,716,716,716,759
|
|
20230614,113500,59821028,715,715,715,715,161
|
|
20230614,113400,59705913,715,713,715,711,6419
|
|
20230614,113300,55134274,714,714,714,714,873
|
|
20230614,113200,54510952,714,714,714,714,31
|
|
20230614,113100,54488818,713,713,713,713,265
|
|
20230614,113000,54299873,714,714,714,714,184
|
|
20230614,112900,54168497,714,714,714,714,0
|
|
20230614,112800,54168497,714,714,714,714,0
|
|
20230614,112700,54168497,714,714,714,714,31
|
|
20230614,112600,54146363,714,714,714,714,0
|
|
20230614,112500,54146363,714,713,714,713,286
|
|
20230614,112400,53942160,714,714,714,714,0
|
|
20230614,112300,53942160,714,714,714,714,248
|
|
20230614,112200,53765088,714,714,714,714,30
|
|
20230614,112100,53743668,713,714,714,713,2
|
|
20230614,112000,53742241,714,714,714,714,186
|
|
20230614,111900,53609437,714,714,715,714,63
|
|
20230614,111800,53564454,714,715,715,714,964
|
|
20230614,111700,52876128,714,714,714,714,15
|
|
20230614,111600,52865418,714,716,716,714,719
|
|
20230614,111500,52352006,715,716,716,715,286
|
|
20230614,111400,52147354,715,715,715,715,0
|
|
20230614,111300,52147354,715,715,715,715,1
|
|
20230614,111200,52146639,715,716,716,715,35
|
|
20230614,111100,52121584,717,717,717,717,23
|
|
20230614,111000,52105093,717,717,717,717,162
|
|
20230614,110900,51988939,718,718,718,718,0
|
|
20230614,110800,51988939,718,718,718,718,0
|
|
20230614,110700,51988939,718,717,718,717,76
|
|
20230614,110600,51934375,717,716,717,716,37
|
|
20230614,110500,51907864,716,717,717,716,203
|
|
20230614,110400,51762495,714,716,716,714,3001
|
|
20230614,110300,49613781,714,714,714,714,0
|
|
20230614,110200,49613781,714,716,716,714,1656
|
|
20230614,110100,48431320,715,715,715,715,0
|
|
20230614,110000,48431320,715,715,715,715,31
|
|
20230614,105900,48409155,716,715,716,715,171
|
|
20230614,105800,48286759,715,715,715,715,1
|
|
20230614,105700,48286044,717,717,717,717,23
|
|
20230614,105600,48269553,716,716,716,716,0
|
|
20230614,105500,48269553,716,716,716,716,191
|
|
20230614,105400,48132797,717,717,717,717,161
|
|
20230614,105300,48017360,717,717,717,717,23
|
|
20230614,105200,48000869,717,717,717,717,0
|
|
20230614,105100,48000869,717,717,717,717,0
|
|
20230614,105000,48000869,717,717,717,717,1
|
|
20230614,104900,48000152,714,714,714,714,168
|
|
20230614,104800,47880200,717,717,717,717,23
|
|
20230614,104700,47863709,714,714,714,714,100
|
|
20230614,104600,47792309,714,714,714,714,0
|
|
20230614,104500,47792309,714,714,714,714,131
|
|
20230614,104400,47698775,717,717,717,717,52
|
|
20230614,104300,47661491,717,717,717,717,1
|
|
20230614,104200,47660774,714,715,715,714,1622
|
|
20230614,104100,46502665,715,715,715,715,200
|
|
20230614,104000,46359665,715,717,717,715,409
|
|
20230614,103900,46067124,718,719,721,718,354
|
|
20230614,103800,45812882,720,719,720,719,4
|
|
20230614,103700,45810003,718,718,718,718,0
|
|
20230614,103600,45810003,718,718,718,718,86
|
|
20230614,103500,45748255,718,718,718,718,0
|
|
20230614,103400,45748255,718,719,719,718,1001
|
|
20230614,103300,45029513,720,719,720,719,3
|
|
20230614,103200,45027354,720,718,720,718,716
|
|
20230614,103100,44511852,719,718,719,717,1860
|
|
20230614,103000,43174516,718,716,718,716,3232
|
|
20230614,102900,40856134,717,716,717,715,458
|
|
20230614,102800,40528609,715,715,715,715,0
|
|
20230614,102700,40528609,715,716,716,715,10000
|
|
20230614,102600,33378500,716,716,716,716,1
|
|
20230614,102500,33377784,717,717,717,717,23
|
|
20230614,102400,33361293,715,715,715,715,0
|
|
20230614,102300,33361293,715,716,716,715,20
|
|
20230614,102200,33346989,716,718,718,716,613
|
|
20230614,102100,32907457,718,718,718,718,6
|
|
20230614,102000,32903149,717,717,717,717,0
|
|
20230614,101900,32903149,717,717,717,717,0
|
|
20230614,101800,32903149,717,717,717,717,2406
|
|
20230614,101700,31178047,716,716,716,716,3
|
|
20230614,101600,31175899,717,717,717,717,0
|
|
20230614,101500,31175899,717,717,717,717,0
|
|
20230614,101400,31175899,717,716,717,716,34
|
|
20230614,101300,31151522,716,716,716,716,0
|
|
20230614,101200,31151522,716,716,716,716,0
|
|
20230614,101100,31151522,716,716,717,716,3
|
|
20230614,101000,31149373,718,718,718,718,0
|
|
20230614,100900,31149373,718,718,718,718,0
|
|
20230614,100800,31149373,718,718,718,718,0
|
|
20230614,100700,31149373,718,718,718,718,0
|
|
20230614,100600,31149373,718,718,718,718,0
|
|
20230614,100500,31149373,718,717,718,717,109
|
|
20230614,100400,31071112,718,717,718,717,20
|
|
20230614,100300,31056771,717,717,717,717,0
|
|
20230614,100200,31056771,717,717,717,717,0
|
|
20230614,100100,31056771,717,717,717,717,0
|
|
20230614,100000,31056771,717,717,717,717,0
|
|
20230614,095900,31056771,717,714,718,714,6
|
|
20230614,095800,31052474,711,711,711,711,0
|
|
20230614,095700,31052474,711,711,711,711,0
|
|
20230614,095600,31052474,711,711,711,711,0
|
|
20230614,095500,31052474,711,713,713,711,621
|
|
20230614,095400,30610775,714,714,714,714,0
|
|
20230614,095300,30610775,714,714,714,714,1634
|
|
20230614,095200,29444099,714,714,714,714,0
|
|
20230614,095100,29444099,714,715,715,714,901
|
|
20230614,095000,28799885,715,715,715,715,49
|
|
20230614,094900,28764850,715,715,715,715,125
|
|
20230614,094800,28675475,716,716,716,716,100
|
|
20230614,094700,28603875,716,716,716,716,10
|
|
20230614,094600,28596715,721,721,721,721,0
|
|
20230614,094500,28596715,721,721,721,721,100
|
|
20230614,094400,28524615,721,717,721,717,6
|
|
20230614,094300,28520303,720,720,720,720,0
|
|
20230614,094200,28520303,720,720,720,720,0
|
|
20230614,094100,28520303,720,719,720,719,2002
|
|
20230614,094000,27078865,716,716,716,716,0
|
|
20230614,093900,27078865,716,716,716,716,1
|
|
20230614,093800,27078149,719,719,719,719,0
|
|
20230614,093700,27078149,719,716,721,715,202
|
|
20230614,093600,26933707,721,721,721,721,5
|
|
20230614,093500,26930102,720,720,720,720,1
|
|
20230614,093400,26929382,721,718,721,718,2005
|
|
20230614,093300,25485784,716,716,716,716,2
|
|
20230614,093200,25484352,718,718,718,718,1
|
|
20230614,093100,25483634,716,716,716,716,229
|
|
20230614,093000,25319670,720,720,720,720,0
|
|
20230614,092900,25319670,720,719,720,719,4
|
|
20230614,092800,25316791,721,721,721,721,0
|
|
20230614,092700,25316791,721,718,721,718,100
|
|
20230614,092600,25244697,721,719,721,719,416
|
|
20230614,092500,24944829,721,721,721,721,0
|
|
20230614,092400,24944829,721,721,721,721,0
|
|
20230614,092300,24944829,721,719,721,719,2000
|
|
20230614,092200,23503233,720,720,720,720,0
|
|
20230614,092100,23503233,720,720,720,720,0
|
|
20230614,092000,23503233,720,720,720,720,0
|
|
20230614,091900,23503233,720,719,720,719,300
|
|
20230614,091800,23287349,720,714,720,714,1934
|
|
20230614,091700,21906456,713,715,715,713,1239
|
|
20230614,091600,21022087,717,717,717,717,0
|
|
20230614,091500,21022087,717,717,717,717,110
|
|
20230614,091400,20943217,717,715,717,714,879
|
|
20230614,091300,20315395,715,715,715,715,0
|
|
20230614,091200,20315395,715,715,715,715,33
|
|
20230614,091100,20291800,715,714,715,714,2842
|
|
20230614,091000,18260675,714,714,714,714,312
|
|
20230614,090900,18037907,715,714,715,714,3002
|
|
20230614,090800,15891616,710,715,715,710,3791
|
|
20230614,090700,13186625,718,718,718,718,0
|
|
20230614,090600,13186625,718,718,718,718,0
|
|
20230614,090500,13186625,718,715,718,715,1670
|
|
20230614,090400,11989589,715,715,715,715,270
|
|
20230614,090300,11796539,717,717,717,717,100
|
|
20230614,090200,11724839,720,720,720,720,3
|
|
20230614,090100,11722679,722,720,722,720,8
|
|
20230614,090000,11716917,722,730,730,717,16073
|