724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,210100,41654194,888,888,888,888,117
|
|
20230607,210000,41654194,888,888,888,888,0
|
|
20230607,205900,41654194,888,888,888,888,0
|
|
20230607,205800,41654194,888,888,888,888,0
|
|
20230607,205700,41654194,888,888,888,888,0
|
|
20230607,205600,41654194,888,888,888,888,0
|
|
20230607,205500,41654194,888,888,888,888,0
|
|
20230607,205400,41654194,888,888,888,888,0
|
|
20230607,205300,41654194,888,888,888,888,0
|
|
20230607,205200,41654194,888,888,888,888,0
|
|
20230607,205100,41654194,888,888,888,888,0
|
|
20230607,205000,41654194,888,888,888,888,0
|
|
20230607,204900,41654194,888,888,888,888,0
|
|
20230607,204800,41654194,888,888,888,888,0
|
|
20230607,204700,41654194,888,888,888,888,0
|
|
20230607,204600,41654194,888,888,888,888,0
|
|
20230607,204500,41654194,888,888,888,888,0
|
|
20230607,204400,41654194,888,888,888,888,0
|
|
20230607,204300,41654194,888,888,888,888,0
|
|
20230607,204200,41654194,888,888,888,888,0
|
|
20230607,204100,41654194,888,888,888,888,0
|
|
20230607,204000,41654194,888,888,888,888,0
|
|
20230607,203900,41654194,888,888,888,888,0
|
|
20230607,203800,41654194,888,888,888,888,0
|
|
20230607,203700,41654194,888,888,888,888,0
|
|
20230607,203600,41654194,888,888,888,888,0
|
|
20230607,203500,41654194,888,888,888,888,0
|
|
20230607,203400,41654194,888,888,888,888,0
|
|
20230607,203300,41654194,888,888,888,888,0
|
|
20230607,203200,41654194,888,888,888,888,0
|
|
20230607,203100,41654194,888,888,888,888,117
|
|
20230607,203000,41654194,888,888,888,888,0
|
|
20230607,202900,41654194,888,888,888,888,0
|
|
20230607,202800,41654194,888,888,888,888,0
|
|
20230607,202700,41654194,888,888,888,888,0
|
|
20230607,202600,41654194,888,888,888,888,0
|
|
20230607,202500,41654194,888,888,888,888,0
|
|
20230607,202400,41654194,888,888,888,888,0
|
|
20230607,202300,41654194,888,888,888,888,0
|
|
20230607,202200,41654194,888,888,888,888,0
|
|
20230607,202100,41654194,888,888,888,888,0
|
|
20230607,202000,41654194,888,888,888,888,0
|
|
20230607,201900,41654194,888,888,888,888,0
|
|
20230607,201800,41654194,888,888,888,888,0
|
|
20230607,201700,41654194,888,888,888,888,0
|
|
20230607,201600,41654194,888,888,888,888,0
|
|
20230607,201500,41654194,888,888,888,888,0
|
|
20230607,201400,41654194,888,888,888,888,0
|
|
20230607,201300,41654194,888,888,888,888,0
|
|
20230607,201200,41654194,888,888,888,888,0
|
|
20230607,201100,41654194,888,888,888,888,0
|
|
20230607,201000,41654194,888,888,888,888,0
|
|
20230607,200900,41654194,888,888,888,888,0
|
|
20230607,200800,41654194,888,888,888,888,0
|
|
20230607,200700,41654194,888,888,888,888,0
|
|
20230607,200600,41654194,888,888,888,888,0
|
|
20230607,200500,41654194,888,888,888,888,0
|
|
20230607,200400,41654194,888,888,888,888,0
|
|
20230607,200300,41654194,888,888,888,888,0
|
|
20230607,200200,41654194,888,888,888,888,0
|
|
20230607,200100,41654194,888,888,888,888,117
|
|
20230607,200000,41654194,888,888,888,888,0
|
|
20230607,195900,41654194,888,888,888,888,0
|
|
20230607,195800,41654194,888,888,888,888,0
|
|
20230607,195700,41654194,888,888,888,888,0
|
|
20230607,195600,41654194,888,888,888,888,0
|
|
20230607,195500,41654194,888,888,888,888,0
|
|
20230607,195400,41654194,888,888,888,888,0
|
|
20230607,195300,41654194,888,888,888,888,0
|
|
20230607,195200,41654194,888,888,888,888,0
|
|
20230607,195100,41654194,888,888,888,888,0
|
|
20230607,195000,41654194,888,888,888,888,0
|
|
20230607,194900,41654194,888,888,888,888,0
|
|
20230607,194800,41654194,888,888,888,888,0
|
|
20230607,194700,41654194,888,888,888,888,0
|
|
20230607,194600,41654194,888,888,888,888,0
|
|
20230607,194500,41654194,888,888,888,888,0
|
|
20230607,194400,41654194,888,888,888,888,0
|
|
20230607,194300,41654194,888,888,888,888,0
|
|
20230607,194200,41654194,888,888,888,888,0
|
|
20230607,194100,41654194,888,888,888,888,0
|
|
20230607,194000,41654194,888,888,888,888,0
|
|
20230607,193900,41654194,888,888,888,888,0
|
|
20230607,193800,41654194,888,888,888,888,0
|
|
20230607,193700,41654194,888,888,888,888,0
|
|
20230607,193600,41654194,888,888,888,888,0
|
|
20230607,193500,41654194,888,888,888,888,0
|
|
20230607,193400,41654194,888,888,888,888,0
|
|
20230607,193300,41654194,888,888,888,888,0
|
|
20230607,193200,41654194,888,888,888,888,0
|
|
20230607,193100,41654194,888,888,888,888,117
|
|
20230607,193000,41654194,888,888,888,888,0
|
|
20230607,192900,41654194,888,888,888,888,0
|
|
20230607,192800,41654194,888,888,888,888,0
|
|
20230607,192700,41654194,888,888,888,888,0
|
|
20230607,192600,41654194,888,888,888,888,0
|
|
20230607,192500,41654194,888,888,888,888,0
|
|
20230607,192400,41654194,888,888,888,888,0
|
|
20230607,192300,41654194,888,888,888,888,0
|
|
20230607,192200,41654194,888,888,888,888,0
|
|
20230607,192100,41654194,888,888,888,888,0
|
|
20230607,192000,41654194,888,888,888,888,0
|
|
20230607,191900,41654194,888,888,888,888,0
|
|
20230607,191800,41654194,888,888,888,888,0
|
|
20230607,191700,41654194,888,888,888,888,0
|
|
20230607,191600,41654194,888,888,888,888,0
|
|
20230607,191500,41654194,888,888,888,888,0
|
|
20230607,191400,41654194,888,888,888,888,0
|
|
20230607,191300,41654194,888,888,888,888,0
|
|
20230607,191200,41654194,888,888,888,888,0
|
|
20230607,191100,41654194,888,888,888,888,0
|
|
20230607,191000,41654194,888,888,888,888,0
|
|
20230607,190900,41654194,888,888,888,888,0
|
|
20230607,190800,41654194,888,888,888,888,0
|
|
20230607,190700,41654194,888,888,888,888,0
|
|
20230607,190600,41654194,888,888,888,888,0
|
|
20230607,190500,41654194,888,888,888,888,0
|
|
20230607,190400,41654194,888,888,888,888,0
|
|
20230607,190300,41654194,888,888,888,888,0
|
|
20230607,190200,41654194,888,888,888,888,0
|
|
20230607,190100,41654194,888,888,888,888,117
|
|
20230607,190000,41654194,888,888,888,888,0
|
|
20230607,185900,41654194,888,888,888,888,0
|
|
20230607,185800,41654194,888,888,888,888,0
|
|
20230607,185700,41654194,888,888,888,888,0
|
|
20230607,185600,41654194,888,888,888,888,0
|
|
20230607,185500,41654194,888,888,888,888,0
|
|
20230607,185400,41654194,888,888,888,888,0
|
|
20230607,185300,41654194,888,888,888,888,0
|
|
20230607,185200,41654194,888,888,888,888,0
|
|
20230607,185100,41654194,888,888,888,888,0
|
|
20230607,185000,41654194,888,888,888,888,0
|
|
20230607,184900,41654194,888,888,888,888,0
|
|
20230607,184800,41654194,888,888,888,888,0
|
|
20230607,184700,41654194,888,888,888,888,0
|
|
20230607,184600,41654194,888,888,888,888,0
|
|
20230607,184500,41654194,888,888,888,888,0
|
|
20230607,184400,41654194,888,888,888,888,0
|
|
20230607,184300,41654194,888,888,888,888,0
|
|
20230607,184200,41654194,888,888,888,888,0
|
|
20230607,184100,41654194,888,888,888,888,0
|
|
20230607,184000,41654194,888,888,888,888,0
|
|
20230607,183900,41654194,888,888,888,888,0
|
|
20230607,183800,41654194,888,888,888,888,0
|
|
20230607,183700,41654194,888,888,888,888,0
|
|
20230607,183600,41654194,888,888,888,888,0
|
|
20230607,183500,41654194,888,888,888,888,0
|
|
20230607,183400,41654194,888,888,888,888,0
|
|
20230607,183300,41654194,888,888,888,888,0
|
|
20230607,183200,41654194,888,888,888,888,0
|
|
20230607,183100,41654194,888,888,888,888,117
|
|
20230607,183000,41654194,888,888,888,888,0
|
|
20230607,182900,41654194,888,888,888,888,0
|
|
20230607,182800,41654194,888,888,888,888,0
|
|
20230607,182700,41654194,888,888,888,888,0
|
|
20230607,182600,41654194,888,888,888,888,0
|
|
20230607,182500,41654194,888,888,888,888,0
|
|
20230607,182400,41654194,888,888,888,888,0
|
|
20230607,182300,41654194,888,888,888,888,0
|
|
20230607,182200,41654194,888,888,888,888,0
|
|
20230607,182100,41654194,888,888,888,888,0
|
|
20230607,182000,41654194,888,888,888,888,0
|
|
20230607,181900,41654194,888,888,888,888,0
|
|
20230607,181800,41654194,888,888,888,888,0
|
|
20230607,181700,41654194,888,888,888,888,0
|
|
20230607,181600,41654194,888,888,888,888,0
|
|
20230607,181500,41654194,888,888,888,888,0
|
|
20230607,181400,41654194,888,888,888,888,0
|
|
20230607,181300,41654194,888,888,888,888,0
|
|
20230607,181200,41654194,888,888,888,888,0
|
|
20230607,181100,41654194,888,888,888,888,0
|
|
20230607,181000,41654194,888,888,888,888,0
|
|
20230607,180900,41654194,888,888,888,888,0
|
|
20230607,180800,41654194,888,888,888,888,0
|
|
20230607,180700,41654194,888,888,888,888,0
|
|
20230607,180600,41654194,888,888,888,888,0
|
|
20230607,180500,41654194,888,888,888,888,0
|
|
20230607,180400,41654194,888,888,888,888,0
|
|
20230607,180300,41654194,888,888,888,888,0
|
|
20230607,180200,41654194,888,888,888,888,0
|
|
20230607,180100,41654194,888,888,888,888,117
|
|
20230607,180000,41654194,888,888,888,888,0
|
|
20230607,175900,41654194,888,888,888,888,0
|
|
20230607,175800,41654194,888,888,888,888,0
|
|
20230607,175700,41654194,888,888,888,888,0
|
|
20230607,175600,41654194,888,888,888,888,0
|
|
20230607,175500,41654194,888,888,888,888,0
|
|
20230607,175400,41654194,888,888,888,888,0
|
|
20230607,175300,41654194,888,888,888,888,0
|
|
20230607,175200,41654194,888,888,888,888,0
|
|
20230607,175100,41654194,888,888,888,888,0
|
|
20230607,175000,41654194,888,888,888,888,0
|
|
20230607,174900,41654194,888,888,888,888,0
|
|
20230607,174800,41654194,888,888,888,888,0
|
|
20230607,174700,41654194,888,888,888,888,0
|
|
20230607,174600,41654194,888,888,888,888,0
|
|
20230607,174500,41654194,888,888,888,888,0
|
|
20230607,174400,41654194,888,888,888,888,0
|
|
20230607,174300,41654194,888,888,888,888,0
|
|
20230607,174200,41654194,888,888,888,888,0
|
|
20230607,174100,41654194,888,888,888,888,0
|
|
20230607,174000,41654194,888,888,888,888,0
|
|
20230607,173900,41654194,888,888,888,888,0
|
|
20230607,173800,41654194,888,888,888,888,0
|
|
20230607,173700,41654194,888,888,888,888,0
|
|
20230607,173600,41654194,888,888,888,888,0
|
|
20230607,173500,41654194,888,888,888,888,0
|
|
20230607,173400,41654194,888,888,888,888,0
|
|
20230607,173300,41654194,888,888,888,888,0
|
|
20230607,173200,41654194,888,888,888,888,0
|
|
20230607,173100,41654194,888,888,888,888,117
|
|
20230607,173000,41654194,888,888,888,888,0
|
|
20230607,172900,41654194,888,888,888,888,0
|
|
20230607,172800,41654194,888,888,888,888,0
|
|
20230607,172700,41654194,888,888,888,888,0
|
|
20230607,172600,41654194,888,888,888,888,0
|
|
20230607,172500,41654194,888,888,888,888,0
|
|
20230607,172400,41654194,888,888,888,888,0
|
|
20230607,172300,41654194,888,888,888,888,0
|
|
20230607,172200,41654194,888,888,888,888,0
|
|
20230607,172100,41654194,888,888,888,888,0
|
|
20230607,172000,41654194,888,888,888,888,0
|
|
20230607,171900,41654194,888,888,888,888,0
|
|
20230607,171800,41654194,888,888,888,888,0
|
|
20230607,171700,41654194,888,888,888,888,0
|
|
20230607,171600,41654194,888,888,888,888,0
|
|
20230607,171500,41654194,888,888,888,888,0
|
|
20230607,171400,41654194,888,888,888,888,0
|
|
20230607,171300,41654194,888,888,888,888,0
|
|
20230607,171200,41654194,888,888,888,888,0
|
|
20230607,171100,41654194,888,888,888,888,0
|
|
20230607,171000,41654194,888,888,888,888,0
|
|
20230607,170900,41654194,888,888,888,888,0
|
|
20230607,170800,41654194,888,888,888,888,0
|
|
20230607,170700,41654194,888,888,888,888,0
|
|
20230607,170600,41654194,888,888,888,888,0
|
|
20230607,170500,41654194,888,888,888,888,0
|
|
20230607,170400,41654194,888,888,888,888,0
|
|
20230607,170300,41654194,888,888,888,888,0
|
|
20230607,170200,41654194,888,888,888,888,0
|
|
20230607,170100,41654194,888,888,888,888,117
|
|
20230607,170000,41654194,888,888,888,888,0
|
|
20230607,165900,41654194,888,888,888,888,0
|
|
20230607,165800,41654194,888,888,888,888,0
|
|
20230607,165700,41654194,888,888,888,888,0
|
|
20230607,165600,41654194,888,888,888,888,0
|
|
20230607,165500,41654194,888,888,888,888,0
|
|
20230607,165400,41654194,888,888,888,888,0
|
|
20230607,165300,41654194,888,888,888,888,0
|
|
20230607,165200,41654194,888,888,888,888,0
|
|
20230607,165100,41654194,888,888,888,888,0
|
|
20230607,165000,41654194,888,888,888,888,0
|
|
20230607,164900,41654194,888,888,888,888,0
|
|
20230607,164800,41654194,888,888,888,888,0
|
|
20230607,164700,41654194,888,888,888,888,0
|
|
20230607,164600,41654194,888,888,888,888,0
|
|
20230607,164500,41654194,888,888,888,888,0
|
|
20230607,164400,41654194,888,888,888,888,0
|
|
20230607,164300,41654194,888,888,888,888,0
|
|
20230607,164200,41654194,888,888,888,888,0
|
|
20230607,164100,41654194,888,888,888,888,0
|
|
20230607,164000,41654194,888,888,888,888,0
|
|
20230607,163900,41654194,888,888,888,888,0
|
|
20230607,163800,41654194,888,888,888,888,0
|
|
20230607,163700,41654194,888,888,888,888,0
|
|
20230607,163600,41654194,888,888,888,888,0
|
|
20230607,163500,41654194,888,888,888,888,0
|
|
20230607,163400,41654194,888,888,888,888,0
|
|
20230607,163300,41654194,888,888,888,888,0
|
|
20230607,163200,41654194,888,888,888,888,0
|
|
20230607,163100,41654194,888,888,888,888,117
|
|
20230607,163000,41654194,888,888,888,888,0
|
|
20230607,162900,41654194,888,888,888,888,0
|
|
20230607,162800,41654194,888,888,888,888,0
|
|
20230607,162700,41654194,888,888,888,888,0
|
|
20230607,162600,41654194,888,888,888,888,0
|
|
20230607,162500,41654194,888,888,888,888,0
|
|
20230607,162400,41654194,888,888,888,888,0
|
|
20230607,162300,41654194,888,888,888,888,0
|
|
20230607,162200,41654194,888,888,888,888,0
|
|
20230607,162100,41654194,888,888,888,888,0
|
|
20230607,162000,41654194,888,888,888,888,0
|
|
20230607,161900,41654194,888,888,888,888,0
|
|
20230607,161800,41654194,888,888,888,888,0
|
|
20230607,161700,41654194,888,888,888,888,0
|
|
20230607,161600,41654194,888,888,888,888,0
|
|
20230607,161500,41654194,888,888,888,888,0
|
|
20230607,161400,41654194,888,888,888,888,0
|
|
20230607,161300,41654194,888,888,888,888,0
|
|
20230607,161200,41654194,888,888,888,888,0
|
|
20230607,161100,41654194,888,888,888,888,0
|
|
20230607,161000,41654194,888,888,888,888,0
|
|
20230607,160900,41654194,888,888,888,888,0
|
|
20230607,160800,41654194,888,888,888,888,0
|
|
20230607,160700,41654194,888,888,888,888,0
|
|
20230607,160600,41654194,888,888,888,888,0
|
|
20230607,160500,41654194,888,888,888,888,0
|
|
20230607,160400,41654194,888,888,888,888,0
|
|
20230607,160300,41654194,888,888,888,888,0
|
|
20230607,160200,41654194,888,888,888,888,0
|
|
20230607,160100,41654194,888,888,888,888,117
|
|
20230607,160000,41654194,888,888,888,888,0
|
|
20230607,155900,41654194,888,888,888,888,0
|
|
20230607,155800,41654194,888,888,888,888,0
|
|
20230607,155700,41654194,888,888,888,888,0
|
|
20230607,155600,41654194,888,888,888,888,0
|
|
20230607,155500,41654194,888,888,888,888,0
|
|
20230607,155400,41654194,888,888,888,888,0
|
|
20230607,155300,41654194,888,888,888,888,0
|
|
20230607,155200,41654194,888,888,888,888,0
|
|
20230607,155100,41654194,888,888,888,888,0
|
|
20230607,155000,41654194,888,888,888,888,0
|
|
20230607,154900,41654194,888,888,888,888,0
|
|
20230607,154800,41654194,888,888,888,888,0
|
|
20230607,154700,41654194,888,888,888,888,0
|
|
20230607,154600,41654194,888,888,888,888,0
|
|
20230607,154500,41654194,888,888,888,888,0
|
|
20230607,154400,41654194,888,888,888,888,0
|
|
20230607,154300,41654194,888,888,888,888,0
|
|
20230607,154200,41654194,888,888,888,888,0
|
|
20230607,154100,41654194,888,888,888,888,0
|
|
20230607,154000,41654194,888,888,888,888,0
|
|
20230607,153900,41654194,888,888,888,888,0
|
|
20230607,153800,41654194,888,888,888,888,0
|
|
20230607,153700,41654194,888,888,888,888,0
|
|
20230607,153600,41654194,888,888,888,888,0
|
|
20230607,153500,41654194,888,888,888,888,0
|
|
20230607,153400,41654194,888,888,888,888,0
|
|
20230607,153300,41654194,888,888,888,888,0
|
|
20230607,153200,41654194,888,888,888,888,0
|
|
20230607,153100,41654194,888,888,888,888,117
|
|
20230607,153000,41654194,888,888,888,888,117
|
|
20230607,152900,41550298,887,887,887,887,0
|
|
20230607,152800,41550298,887,887,887,887,0
|
|
20230607,152700,41550298,887,887,887,887,0
|
|
20230607,152600,41550298,887,887,887,887,0
|
|
20230607,152500,41550298,887,887,887,887,0
|
|
20230607,152400,41550298,887,887,887,887,0
|
|
20230607,152300,41550298,887,887,887,887,0
|
|
20230607,152200,41550298,887,887,887,887,0
|
|
20230607,152100,41550298,887,887,887,887,0
|
|
20230607,152000,41550298,887,887,887,887,0
|
|
20230607,151900,41550298,887,887,887,887,0
|
|
20230607,151800,41550298,887,887,887,887,0
|
|
20230607,151700,41550298,887,887,887,887,0
|
|
20230607,151600,41550298,887,887,887,887,0
|
|
20230607,151500,41550298,887,887,887,887,0
|
|
20230607,151400,41550298,887,887,887,887,0
|
|
20230607,151300,41550298,887,887,887,887,1
|
|
20230607,151200,41549411,886,886,886,886,0
|
|
20230607,151100,41549411,886,886,886,886,0
|
|
20230607,151000,41549411,886,886,886,886,0
|
|
20230607,150900,41549411,886,886,886,886,641
|
|
20230607,150800,40981485,886,886,886,886,1
|
|
20230607,150700,40980599,886,886,886,886,0
|
|
20230607,150600,40980599,886,888,888,886,5000
|
|
20230607,150500,36548814,889,889,889,889,454
|
|
20230607,150400,36145208,889,890,890,889,364
|
|
20230607,150300,35821278,890,891,891,890,149
|
|
20230607,150200,35688568,890,890,890,890,0
|
|
20230607,150100,35688568,890,890,890,890,0
|
|
20230607,150000,35688568,890,890,890,890,0
|
|
20230607,145900,35688568,890,890,890,890,0
|
|
20230607,145800,35688568,890,890,890,890,0
|
|
20230607,145700,35688568,890,890,890,890,0
|
|
20230607,145600,35688568,890,890,890,890,0
|
|
20230607,145500,35688568,890,890,890,890,122
|
|
20230607,145400,35579988,890,890,890,890,0
|
|
20230607,145300,35579988,890,890,890,890,60
|
|
20230607,145200,35526588,890,890,890,890,0
|
|
20230607,145100,35526588,890,890,890,890,1
|
|
20230607,145000,35525698,893,893,893,893,36
|
|
20230607,144900,35493550,894,894,894,894,0
|
|
20230607,144800,35493550,894,894,894,894,0
|
|
20230607,144700,35493550,894,894,894,894,0
|
|
20230607,144600,35493550,894,894,894,894,0
|
|
20230607,144500,35493550,894,894,894,894,0
|
|
20230607,144400,35493550,894,894,894,894,0
|
|
20230607,144300,35493550,894,894,894,894,0
|
|
20230607,144200,35493550,894,894,894,894,0
|
|
20230607,144100,35493550,894,894,894,894,1
|
|
20230607,144000,35492656,892,892,892,892,57
|
|
20230607,143900,35441812,892,892,892,892,0
|
|
20230607,143800,35441812,892,892,892,892,243
|
|
20230607,143700,35225056,889,889,889,889,0
|
|
20230607,143600,35225056,889,889,889,889,0
|
|
20230607,143500,35225056,889,889,889,889,0
|
|
20230607,143400,35225056,889,889,889,889,0
|
|
20230607,143300,35225056,889,889,889,889,0
|
|
20230607,143200,35225056,889,889,889,889,0
|
|
20230607,143100,35225056,889,889,889,889,0
|
|
20230607,143000,35225056,889,889,889,889,0
|
|
20230607,142900,35225056,889,889,889,889,0
|
|
20230607,142800,35225056,889,889,889,889,0
|
|
20230607,142700,35225056,889,889,889,889,0
|
|
20230607,142600,35225056,889,889,889,889,0
|
|
20230607,142500,35225056,889,889,889,889,0
|
|
20230607,142400,35225056,889,889,889,889,0
|
|
20230607,142300,35225056,889,889,889,889,0
|
|
20230607,142200,35225056,889,889,889,889,0
|
|
20230607,142100,35225056,889,889,889,889,0
|
|
20230607,142000,35225056,889,889,889,889,0
|
|
20230607,141900,35225056,889,889,889,889,0
|
|
20230607,141800,35225056,889,889,889,889,0
|
|
20230607,141700,35225056,889,889,889,889,0
|
|
20230607,141600,35225056,889,889,889,889,0
|
|
20230607,141500,35225056,889,889,889,889,0
|
|
20230607,141400,35225056,889,889,889,889,0
|
|
20230607,141300,35225056,889,888,889,888,223
|
|
20230607,141200,35027029,889,889,889,889,0
|
|
20230607,141100,35027029,889,889,889,889,0
|
|
20230607,141000,35027029,889,889,889,889,0
|
|
20230607,140900,35027029,889,889,889,889,0
|
|
20230607,140800,35027029,889,889,889,889,0
|
|
20230607,140700,35027029,889,889,889,889,0
|
|
20230607,140600,35027029,889,889,889,889,0
|
|
20230607,140500,35027029,889,889,889,889,0
|
|
20230607,140400,35027029,889,889,889,889,0
|
|
20230607,140300,35027029,889,889,889,889,197
|
|
20230607,140200,34851896,890,890,890,890,76
|
|
20230607,140100,34784256,892,892,892,892,0
|
|
20230607,140000,34784256,892,892,892,892,2
|
|
20230607,135900,34782472,892,892,892,892,3
|
|
20230607,135800,34779796,892,892,892,892,5
|
|
20230607,135700,34775336,891,891,891,891,0
|
|
20230607,135600,34775336,891,891,891,891,0
|
|
20230607,135500,34775336,891,891,891,891,0
|
|
20230607,135400,34775336,891,891,891,891,0
|
|
20230607,135300,34775336,891,891,891,891,0
|
|
20230607,135200,34775336,891,891,891,891,5
|
|
20230607,135100,34770881,891,891,891,891,5
|
|
20230607,135000,34766426,890,890,890,890,0
|
|
20230607,134900,34766426,890,890,890,890,0
|
|
20230607,134800,34766426,890,890,890,890,0
|
|
20230607,134700,34766426,890,890,890,890,0
|
|
20230607,134600,34766426,890,890,890,890,0
|
|
20230607,134500,34766426,890,890,890,890,5
|
|
20230607,134400,34761976,890,890,890,890,0
|
|
20230607,134300,34761976,890,890,890,890,0
|
|
20230607,134200,34761976,890,890,890,890,0
|
|
20230607,134100,34761976,890,890,890,890,0
|
|
20230607,134000,34761976,890,890,890,890,5
|
|
20230607,133900,34757526,889,889,889,889,0
|
|
20230607,133800,34757526,889,889,889,889,0
|
|
20230607,133700,34757526,889,889,889,889,0
|
|
20230607,133600,34757526,889,889,889,889,31
|
|
20230607,133500,34729967,889,890,890,889,870
|
|
20230607,133400,33955697,890,890,890,890,0
|
|
20230607,133300,33955697,890,890,890,890,0
|
|
20230607,133200,33955697,890,890,890,890,0
|
|
20230607,133100,33955697,890,890,890,890,0
|
|
20230607,133000,33955697,890,890,890,890,0
|
|
20230607,132900,33955697,890,890,890,890,0
|
|
20230607,132800,33955697,890,890,890,890,0
|
|
20230607,132700,33955697,890,890,890,890,0
|
|
20230607,132600,33955697,890,890,890,890,0
|
|
20230607,132500,33955697,890,890,890,890,0
|
|
20230607,132400,33955697,890,890,890,890,0
|
|
20230607,132300,33955697,890,890,890,890,0
|
|
20230607,132200,33955697,890,890,890,890,0
|
|
20230607,132100,33955697,890,890,890,890,0
|
|
20230607,132000,33955697,890,890,890,890,0
|
|
20230607,131900,33955697,890,890,890,890,0
|
|
20230607,131800,33955697,890,890,890,890,0
|
|
20230607,131700,33955697,890,890,890,890,1242
|
|
20230607,131600,32850317,889,889,889,889,0
|
|
20230607,131500,32850317,889,889,889,889,0
|
|
20230607,131400,32850317,889,888,889,888,625
|
|
20230607,131300,32295267,888,888,888,888,0
|
|
20230607,131200,32295267,888,888,888,888,0
|
|
20230607,131100,32295267,888,889,889,888,1200
|
|
20230607,131000,31229658,895,895,895,895,0
|
|
20230607,130900,31229658,895,895,895,894,434
|
|
20230607,130800,30841237,895,895,895,895,0
|
|
20230607,130700,30841237,895,895,895,895,12
|
|
20230607,130600,30830497,895,895,895,895,11
|
|
20230607,130500,30820652,897,895,897,895,122
|
|
20230607,130400,30711402,895,895,897,895,179
|
|
20230607,130300,30551097,895,896,896,895,14
|
|
20230607,130200,30538566,897,897,897,897,1
|
|
20230607,130100,30537669,899,899,899,899,364
|
|
20230607,130000,30210433,900,900,900,900,0
|
|
20230607,125900,30210433,900,898,900,898,1000
|
|
20230607,125800,29310596,897,897,897,897,0
|
|
20230607,125700,29310596,897,897,897,897,18
|
|
20230607,125600,29294450,897,896,897,896,73
|
|
20230607,125500,29228979,896,895,896,895,71
|
|
20230607,125400,29165431,895,896,896,895,1857
|
|
20230607,125300,27502010,896,896,896,896,13
|
|
20230607,125200,27490362,896,896,896,896,0
|
|
20230607,125100,27490362,896,896,896,896,1
|
|
20230607,125000,27489466,895,888,895,888,1921
|
|
20230607,124900,25776811,888,888,888,888,198
|
|
20230607,124800,25600987,888,887,888,887,14
|
|
20230607,124700,25588567,887,886,887,886,108
|
|
20230607,124600,25492780,886,885,887,885,212
|
|
20230607,124500,25304948,885,885,885,885,8
|
|
20230607,124400,25297868,886,886,886,886,0
|
|
20230607,124300,25297868,886,886,886,886,218
|
|
20230607,124200,25104720,886,886,886,886,1
|
|
20230607,124100,25103834,886,886,886,886,20
|
|
20230607,124000,25086114,885,885,885,885,0
|
|
20230607,123900,25086114,885,885,885,885,0
|
|
20230607,123800,25086114,885,885,885,885,0
|
|
20230607,123700,25086114,885,885,885,885,0
|
|
20230607,123600,25086114,885,885,885,885,6
|
|
20230607,123500,25080804,885,885,885,885,6
|
|
20230607,123400,25075494,885,885,886,885,164
|
|
20230607,123300,24930203,885,885,885,885,0
|
|
20230607,123200,24930203,885,885,885,885,202
|
|
20230607,123100,24751433,885,885,885,885,0
|
|
20230607,123000,24751433,885,885,885,885,0
|
|
20230607,122900,24751433,885,885,885,885,0
|
|
20230607,122800,24751433,885,885,885,885,0
|
|
20230607,122700,24751433,885,885,885,885,0
|
|
20230607,122600,24751433,885,885,885,885,0
|
|
20230607,122500,24751433,885,885,885,885,0
|
|
20230607,122400,24751433,885,885,885,885,0
|
|
20230607,122300,24751433,885,884,885,884,164
|
|
20230607,122200,24606366,884,884,884,884,0
|
|
20230607,122100,24606366,884,884,884,884,0
|
|
20230607,122000,24606366,884,884,884,884,0
|
|
20230607,121900,24606366,884,884,884,884,0
|
|
20230607,121800,24606366,884,884,884,884,0
|
|
20230607,121700,24606366,884,884,884,884,0
|
|
20230607,121600,24606366,884,884,884,884,0
|
|
20230607,121500,24606366,884,884,884,884,0
|
|
20230607,121400,24606366,884,884,884,884,0
|
|
20230607,121300,24606366,884,884,884,884,119
|
|
20230607,121200,24501170,885,885,885,885,0
|
|
20230607,121100,24501170,885,885,885,885,0
|
|
20230607,121000,24501170,885,885,885,885,0
|
|
20230607,120900,24501170,885,885,885,885,0
|
|
20230607,120800,24501170,885,885,885,885,0
|
|
20230607,120700,24501170,885,884,885,884,2
|
|
20230607,120600,24499401,884,884,884,884,0
|
|
20230607,120500,24499401,884,884,884,884,0
|
|
20230607,120400,24499401,884,884,884,884,0
|
|
20230607,120300,24499401,884,884,884,884,1
|
|
20230607,120200,24498517,884,884,884,884,0
|
|
20230607,120100,24498517,884,884,884,884,0
|
|
20230607,120000,24498517,884,884,884,884,0
|
|
20230607,115900,24498517,884,884,884,884,0
|
|
20230607,115800,24498517,884,884,884,884,0
|
|
20230607,115700,24498517,884,884,884,884,1
|
|
20230607,115600,24497633,885,884,885,884,9
|
|
20230607,115500,24489676,884,884,884,884,20
|
|
20230607,115400,24471996,885,884,885,884,200
|
|
20230607,115300,24295026,885,885,885,885,353
|
|
20230607,115200,23982621,885,885,885,885,299
|
|
20230607,115100,23718006,885,885,885,885,0
|
|
20230607,115000,23718006,885,885,885,885,1
|
|
20230607,114900,23717121,884,884,884,884,0
|
|
20230607,114800,23717121,884,884,884,884,21
|
|
20230607,114700,23698557,884,884,884,884,0
|
|
20230607,114600,23698557,884,884,884,884,0
|
|
20230607,114500,23698557,884,884,884,884,0
|
|
20230607,114400,23698557,884,884,884,884,0
|
|
20230607,114300,23698557,884,884,884,884,15
|
|
20230607,114200,23685297,884,884,884,884,0
|
|
20230607,114100,23685297,884,884,884,884,0
|
|
20230607,114000,23685297,884,884,884,884,0
|
|
20230607,113900,23685297,884,884,884,884,0
|
|
20230607,113800,23685297,884,884,884,884,0
|
|
20230607,113700,23685297,884,884,884,884,0
|
|
20230607,113600,23685297,884,884,884,884,0
|
|
20230607,113500,23685297,884,884,884,884,0
|
|
20230607,113400,23685297,884,884,884,884,4
|
|
20230607,113300,23681761,884,884,884,884,0
|
|
20230607,113200,23681761,884,884,884,884,0
|
|
20230607,113100,23681761,884,884,884,884,0
|
|
20230607,113000,23681761,884,884,884,884,0
|
|
20230607,112900,23681761,884,884,884,884,0
|
|
20230607,112800,23681761,884,884,884,884,0
|
|
20230607,112700,23681761,884,884,884,884,0
|
|
20230607,112600,23681761,884,884,884,884,298
|
|
20230607,112500,23418329,884,884,884,884,0
|
|
20230607,112400,23418329,884,884,884,884,0
|
|
20230607,112300,23418329,884,884,884,884,0
|
|
20230607,112200,23418329,884,884,884,884,0
|
|
20230607,112100,23418329,884,884,884,884,0
|
|
20230607,112000,23418329,884,884,884,884,0
|
|
20230607,111900,23418329,884,884,884,884,1
|
|
20230607,111800,23417445,884,884,884,884,0
|
|
20230607,111700,23417445,884,884,884,884,0
|
|
20230607,111600,23417445,884,884,884,884,1
|
|
20230607,111500,23416561,878,878,878,878,0
|
|
20230607,111400,23416561,878,878,878,878,0
|
|
20230607,111300,23416561,878,878,878,878,0
|
|
20230607,111200,23416561,878,878,878,878,0
|
|
20230607,111100,23416561,878,878,878,878,0
|
|
20230607,111000,23416561,878,878,878,878,0
|
|
20230607,110900,23416561,878,878,878,878,0
|
|
20230607,110800,23416561,878,878,878,878,19
|
|
20230607,110700,23399879,878,878,878,878,0
|
|
20230607,110600,23399879,878,878,878,878,1
|
|
20230607,110500,23399001,878,878,878,878,10
|
|
20230607,110400,23390221,878,878,878,878,886
|
|
20230607,110300,22612313,878,878,878,878,698
|
|
20230607,110200,21999469,878,878,878,878,0
|
|
20230607,110100,21999469,878,881,881,878,2162
|
|
20230607,110000,20097546,880,880,880,880,0
|
|
20230607,105900,20097546,880,880,880,880,0
|
|
20230607,105800,20097546,880,880,880,880,0
|
|
20230607,105700,20097546,880,880,880,880,0
|
|
20230607,105600,20097546,880,880,880,880,0
|
|
20230607,105500,20097546,880,880,880,880,0
|
|
20230607,105400,20097546,880,880,880,880,0
|
|
20230607,105300,20097546,880,880,880,880,0
|
|
20230607,105200,20097546,880,880,880,880,0
|
|
20230607,105100,20097546,880,880,880,880,0
|
|
20230607,105000,20097546,880,880,880,880,0
|
|
20230607,104900,20097546,880,880,880,880,0
|
|
20230607,104800,20097546,880,880,880,880,0
|
|
20230607,104700,20097546,880,880,880,880,0
|
|
20230607,104600,20097546,880,880,880,880,0
|
|
20230607,104500,20097546,880,880,880,880,0
|
|
20230607,104400,20097546,880,880,880,880,0
|
|
20230607,104300,20097546,880,880,880,880,1
|
|
20230607,104200,20096666,886,886,886,886,0
|
|
20230607,104100,20096666,886,886,886,886,0
|
|
20230607,104000,20096666,886,886,886,886,0
|
|
20230607,103900,20096666,886,886,886,886,1
|
|
20230607,103800,20095780,885,885,885,885,9
|
|
20230607,103700,20087815,886,886,886,886,39
|
|
20230607,103600,20053261,886,883,886,883,461
|
|
20230607,103500,19644820,878,878,878,878,0
|
|
20230607,103400,19644820,878,878,878,878,0
|
|
20230607,103300,19644820,878,878,878,878,0
|
|
20230607,103200,19644820,878,878,878,878,0
|
|
20230607,103100,19644820,878,879,879,878,175
|
|
20230607,103000,19491160,878,881,881,878,3343
|
|
20230607,102900,16554136,882,882,882,882,1419
|
|
20230607,102800,15302578,882,884,884,882,1390
|
|
20230607,102700,14074004,884,884,884,884,0
|
|
20230607,102600,14074004,884,884,884,884,0
|
|
20230607,102500,14074004,884,884,884,884,0
|
|
20230607,102400,14074004,884,884,884,884,30
|
|
20230607,102300,14047484,884,884,884,884,0
|
|
20230607,102200,14047484,884,884,884,884,0
|
|
20230607,102100,14047484,884,884,884,884,20
|
|
20230607,102000,14029804,885,885,885,885,0
|
|
20230607,101900,14029804,885,885,885,885,0
|
|
20230607,101800,14029804,885,885,885,885,4
|
|
20230607,101700,14026264,884,885,885,884,79
|
|
20230607,101600,13956407,886,886,886,886,0
|
|
20230607,101500,13956407,886,886,886,886,0
|
|
20230607,101400,13956407,886,886,886,886,3
|
|
20230607,101300,13953749,886,886,886,886,0
|
|
20230607,101200,13953749,886,886,886,886,0
|
|
20230607,101100,13953749,886,886,886,886,0
|
|
20230607,101000,13953749,886,886,886,886,0
|
|
20230607,100900,13953749,886,886,886,886,0
|
|
20230607,100800,13953749,886,886,886,886,0
|
|
20230607,100700,13953749,886,886,886,886,0
|
|
20230607,100600,13953749,886,886,886,886,0
|
|
20230607,100500,13953749,886,886,886,886,0
|
|
20230607,100400,13953749,886,886,886,886,30
|
|
20230607,100300,13927169,886,886,886,886,0
|
|
20230607,100200,13927169,886,886,886,886,0
|
|
20230607,100100,13927169,886,886,886,886,0
|
|
20230607,100000,13927169,886,886,886,886,0
|
|
20230607,095900,13927169,886,884,886,884,202
|
|
20230607,095800,13748399,884,884,884,884,1
|
|
20230607,095700,13747515,885,885,885,885,864
|
|
20230607,095600,12982875,885,885,885,885,1
|
|
20230607,095500,12981990,884,884,884,884,0
|
|
20230607,095400,12981990,884,884,884,884,0
|
|
20230607,095300,12981990,884,884,884,884,100
|
|
20230607,095200,12893590,884,884,884,884,58
|
|
20230607,095100,12842318,884,884,884,884,0
|
|
20230607,095000,12842318,884,884,884,884,0
|
|
20230607,094900,12842318,884,884,884,884,0
|
|
20230607,094800,12842318,884,884,884,884,1
|
|
20230607,094700,12841434,884,884,884,884,0
|
|
20230607,094600,12841434,884,882,884,882,9
|
|
20230607,094500,12833480,882,882,882,882,0
|
|
20230607,094400,12833480,882,882,882,882,0
|
|
20230607,094300,12833480,882,882,882,882,0
|
|
20230607,094200,12833480,882,882,882,882,0
|
|
20230607,094100,12833480,882,882,882,882,0
|
|
20230607,094000,12833480,882,882,882,882,0
|
|
20230607,093900,12833480,882,882,882,882,0
|
|
20230607,093800,12833480,882,882,882,882,0
|
|
20230607,093700,12833480,882,882,882,882,1
|
|
20230607,093600,12832598,883,883,883,883,1
|
|
20230607,093500,12831715,882,882,882,882,1
|
|
20230607,093400,12830833,885,882,885,882,261
|
|
20230607,093300,12599997,882,881,882,881,2
|
|
20230607,093200,12598234,882,882,882,882,25
|
|
20230607,093100,12576184,881,881,881,881,0
|
|
20230607,093000,12576184,881,883,883,881,24
|
|
20230607,092900,12555012,883,884,884,883,2
|
|
20230607,092800,12553245,885,885,885,885,10
|
|
20230607,092700,12544395,885,883,885,883,3
|
|
20230607,092600,12541743,881,881,881,881,1
|
|
20230607,092500,12540862,881,881,884,881,63
|
|
20230607,092400,12485177,884,881,884,881,5
|
|
20230607,092300,12480768,888,881,888,881,1706
|
|
20230607,092200,10965882,880,880,880,880,0
|
|
20230607,092100,10965882,880,884,884,880,109
|
|
20230607,092000,10869753,887,883,887,883,4
|
|
20230607,091900,10866214,882,881,882,881,56
|
|
20230607,091800,10816823,880,882,882,880,146
|
|
20230607,091700,10688321,882,886,886,882,1755
|
|
20230607,091600,9134600,886,887,887,886,3
|
|
20230607,091500,9131941,889,889,889,889,500
|
|
20230607,091400,8687441,889,889,889,889,1
|
|
20230607,091300,8686552,888,889,889,888,4791
|
|
20230607,091200,4431313,891,891,891,891,4
|
|
20230607,091100,4427749,889,889,889,889,0
|
|
20230607,091000,4427749,889,890,890,889,652
|
|
20230607,090900,3847782,891,891,891,891,720
|
|
20230607,090800,3206262,891,891,891,891,21
|
|
20230607,090700,3187551,892,894,894,892,233
|
|
20230607,090600,2979701,895,898,898,895,61
|
|
20230607,090500,2924956,899,893,903,893,568
|
|
20230607,090400,2415572,890,890,890,890,0
|
|
20230607,090300,2415572,890,890,890,890,7
|
|
20230607,090200,2409342,889,889,889,889,197
|
|
20230607,090100,2234209,889,889,889,889,0
|
|
20230607,090000,2234209,889,888,889,888,2516
|