771 lines
34 KiB
CSV
771 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214800,379191364,548,548,548,548,7962
|
|
20230609,214700,379191364,548,548,548,548,0
|
|
20230609,214600,379191364,548,548,548,548,0
|
|
20230609,214500,379191364,548,548,548,548,0
|
|
20230609,214400,379191364,548,548,548,548,0
|
|
20230609,214300,379191364,548,548,548,548,0
|
|
20230609,214200,379191364,548,548,548,548,0
|
|
20230609,214100,379191364,548,548,548,548,0
|
|
20230609,214000,379191364,548,548,548,548,0
|
|
20230609,213900,379191364,548,548,548,548,0
|
|
20230609,213800,379191364,548,548,548,548,0
|
|
20230609,213700,379191364,548,548,548,548,0
|
|
20230609,213600,379191364,548,548,548,548,0
|
|
20230609,213500,379191364,548,548,548,548,0
|
|
20230609,213400,379191364,548,548,548,548,0
|
|
20230609,213300,379191364,548,548,548,548,0
|
|
20230609,213200,379191364,548,548,548,548,0
|
|
20230609,213100,379191364,548,548,548,548,0
|
|
20230609,213000,379191364,548,548,548,548,0
|
|
20230609,212900,379191364,548,548,548,548,0
|
|
20230609,212800,379191364,548,548,548,548,0
|
|
20230609,212700,379191364,548,548,548,548,0
|
|
20230609,212600,379191364,548,548,548,548,0
|
|
20230609,212500,379191364,548,548,548,548,0
|
|
20230609,212400,379191364,548,548,548,548,0
|
|
20230609,212300,379191364,548,548,548,548,0
|
|
20230609,212200,379191364,548,548,548,548,0
|
|
20230609,212100,379191364,548,548,548,548,0
|
|
20230609,212000,379191364,548,548,548,548,0
|
|
20230609,211900,379191364,548,548,548,548,0
|
|
20230609,211800,379191364,548,548,548,548,7962
|
|
20230609,211700,379191364,548,548,548,548,0
|
|
20230609,211600,379191364,548,548,548,548,0
|
|
20230609,211500,379191364,548,548,548,548,0
|
|
20230609,211400,379191364,548,548,548,548,0
|
|
20230609,211300,379191364,548,548,548,548,0
|
|
20230609,211200,379191364,548,548,548,548,0
|
|
20230609,211100,379191364,548,548,548,548,0
|
|
20230609,211000,379191364,548,548,548,548,0
|
|
20230609,210900,379191364,548,548,548,548,0
|
|
20230609,210800,379191364,548,548,548,548,0
|
|
20230609,210700,379191364,548,548,548,548,0
|
|
20230609,210600,379191364,548,548,548,548,0
|
|
20230609,210500,379191364,548,548,548,548,0
|
|
20230609,210400,379191364,548,548,548,548,0
|
|
20230609,210300,379191364,548,548,548,548,0
|
|
20230609,210200,379191364,548,548,548,548,0
|
|
20230609,210100,379191364,548,548,548,548,0
|
|
20230609,210000,379191364,548,548,548,548,0
|
|
20230609,205900,379191364,548,548,548,548,0
|
|
20230609,205800,379191364,548,548,548,548,0
|
|
20230609,205700,379191364,548,548,548,548,0
|
|
20230609,205600,379191364,548,548,548,548,0
|
|
20230609,205500,379191364,548,548,548,548,0
|
|
20230609,205400,379191364,548,548,548,548,0
|
|
20230609,205300,379191364,548,548,548,548,0
|
|
20230609,205200,379191364,548,548,548,548,0
|
|
20230609,205100,379191364,548,548,548,548,0
|
|
20230609,205000,379191364,548,548,548,548,0
|
|
20230609,204900,379191364,548,548,548,548,0
|
|
20230609,204800,379191364,548,548,548,548,7962
|
|
20230609,204700,379191364,548,548,548,548,0
|
|
20230609,204600,379191364,548,548,548,548,0
|
|
20230609,204500,379191364,548,548,548,548,0
|
|
20230609,204400,379191364,548,548,548,548,0
|
|
20230609,204300,379191364,548,548,548,548,0
|
|
20230609,204200,379191364,548,548,548,548,0
|
|
20230609,204100,379191364,548,548,548,548,0
|
|
20230609,204000,379191364,548,548,548,548,0
|
|
20230609,203900,379191364,548,548,548,548,0
|
|
20230609,203800,379191364,548,548,548,548,0
|
|
20230609,203700,379191364,548,548,548,548,0
|
|
20230609,203600,379191364,548,548,548,548,0
|
|
20230609,203500,379191364,548,548,548,548,0
|
|
20230609,203400,379191364,548,548,548,548,0
|
|
20230609,203300,379191364,548,548,548,548,0
|
|
20230609,203200,379191364,548,548,548,548,0
|
|
20230609,203100,379191364,548,548,548,548,0
|
|
20230609,203000,379191364,548,548,548,548,0
|
|
20230609,202900,379191364,548,548,548,548,0
|
|
20230609,202800,379191364,548,548,548,548,0
|
|
20230609,202700,379191364,548,548,548,548,0
|
|
20230609,202600,379191364,548,548,548,548,0
|
|
20230609,202500,379191364,548,548,548,548,0
|
|
20230609,202400,379191364,548,548,548,548,0
|
|
20230609,202300,379191364,548,548,548,548,0
|
|
20230609,202200,379191364,548,548,548,548,0
|
|
20230609,202100,379191364,548,548,548,548,0
|
|
20230609,202000,379191364,548,548,548,548,0
|
|
20230609,201900,379191364,548,548,548,548,0
|
|
20230609,201800,379191364,548,548,548,548,7962
|
|
20230609,201700,379191364,548,548,548,548,0
|
|
20230609,201600,379191364,548,548,548,548,0
|
|
20230609,201500,379191364,548,548,548,548,0
|
|
20230609,201400,379191364,548,548,548,548,0
|
|
20230609,201300,379191364,548,548,548,548,0
|
|
20230609,201200,379191364,548,548,548,548,0
|
|
20230609,201100,379191364,548,548,548,548,0
|
|
20230609,201000,379191364,548,548,548,548,0
|
|
20230609,200900,379191364,548,548,548,548,0
|
|
20230609,200800,379191364,548,548,548,548,0
|
|
20230609,200700,379191364,548,548,548,548,0
|
|
20230609,200600,379191364,548,548,548,548,0
|
|
20230609,200500,379191364,548,548,548,548,0
|
|
20230609,200400,379191364,548,548,548,548,0
|
|
20230609,200300,379191364,548,548,548,548,0
|
|
20230609,200200,379191364,548,548,548,548,0
|
|
20230609,200100,379191364,548,548,548,548,0
|
|
20230609,200000,379191364,548,548,548,548,0
|
|
20230609,195900,379191364,548,548,548,548,0
|
|
20230609,195800,379191364,548,548,548,548,0
|
|
20230609,195700,379191364,548,548,548,548,0
|
|
20230609,195600,379191364,548,548,548,548,0
|
|
20230609,195500,379191364,548,548,548,548,0
|
|
20230609,195400,379191364,548,548,548,548,0
|
|
20230609,195300,379191364,548,548,548,548,0
|
|
20230609,195200,379191364,548,548,548,548,0
|
|
20230609,195100,379191364,548,548,548,548,0
|
|
20230609,195000,379191364,548,548,548,548,0
|
|
20230609,194900,379191364,548,548,548,548,0
|
|
20230609,194800,379191364,548,548,548,548,7962
|
|
20230609,194700,379191364,548,548,548,548,0
|
|
20230609,194600,379191364,548,548,548,548,0
|
|
20230609,194500,379191364,548,548,548,548,0
|
|
20230609,194400,379191364,548,548,548,548,0
|
|
20230609,194300,379191364,548,548,548,548,0
|
|
20230609,194200,379191364,548,548,548,548,0
|
|
20230609,194100,379191364,548,548,548,548,0
|
|
20230609,194000,379191364,548,548,548,548,0
|
|
20230609,193900,379191364,548,548,548,548,0
|
|
20230609,193800,379191364,548,548,548,548,0
|
|
20230609,193700,379191364,548,548,548,548,0
|
|
20230609,193600,379191364,548,548,548,548,0
|
|
20230609,193500,379191364,548,548,548,548,0
|
|
20230609,193400,379191364,548,548,548,548,0
|
|
20230609,193300,379191364,548,548,548,548,0
|
|
20230609,193200,379191364,548,548,548,548,0
|
|
20230609,193100,379191364,548,548,548,548,0
|
|
20230609,193000,379191364,548,548,548,548,0
|
|
20230609,192900,379191364,548,548,548,548,0
|
|
20230609,192800,379191364,548,548,548,548,0
|
|
20230609,192700,379191364,548,548,548,548,0
|
|
20230609,192600,379191364,548,548,548,548,0
|
|
20230609,192500,379191364,548,548,548,548,0
|
|
20230609,192400,379191364,548,548,548,548,0
|
|
20230609,192300,379191364,548,548,548,548,0
|
|
20230609,192200,379191364,548,548,548,548,0
|
|
20230609,192100,379191364,548,548,548,548,0
|
|
20230609,192000,379191364,548,548,548,548,0
|
|
20230609,191900,379191364,548,548,548,548,0
|
|
20230609,191800,379191364,548,548,548,548,7962
|
|
20230609,191700,379191364,548,548,548,548,0
|
|
20230609,191600,379191364,548,548,548,548,0
|
|
20230609,191500,379191364,548,548,548,548,0
|
|
20230609,191400,379191364,548,548,548,548,0
|
|
20230609,191300,379191364,548,548,548,548,0
|
|
20230609,191200,379191364,548,548,548,548,0
|
|
20230609,191100,379191364,548,548,548,548,0
|
|
20230609,191000,379191364,548,548,548,548,0
|
|
20230609,190900,379191364,548,548,548,548,0
|
|
20230609,190800,379191364,548,548,548,548,0
|
|
20230609,190700,379191364,548,548,548,548,0
|
|
20230609,190600,379191364,548,548,548,548,0
|
|
20230609,190500,379191364,548,548,548,548,0
|
|
20230609,190400,379191364,548,548,548,548,0
|
|
20230609,190300,379191364,548,548,548,548,0
|
|
20230609,190200,379191364,548,548,548,548,0
|
|
20230609,190100,379191364,548,548,548,548,0
|
|
20230609,190000,379191364,548,548,548,548,0
|
|
20230609,185900,379191364,548,548,548,548,0
|
|
20230609,185800,379191364,548,548,548,548,0
|
|
20230609,185700,379191364,548,548,548,548,0
|
|
20230609,185600,379191364,548,548,548,548,0
|
|
20230609,185500,379191364,548,548,548,548,0
|
|
20230609,185400,379191364,548,548,548,548,0
|
|
20230609,185300,379191364,548,548,548,548,0
|
|
20230609,185200,379191364,548,548,548,548,0
|
|
20230609,185100,379191364,548,548,548,548,0
|
|
20230609,185000,379191364,548,548,548,548,0
|
|
20230609,184900,379191364,548,548,548,548,0
|
|
20230609,184800,379191364,548,548,548,548,7962
|
|
20230609,184700,379191364,548,548,548,548,0
|
|
20230609,184600,379191364,548,548,548,548,0
|
|
20230609,184500,379191364,548,548,548,548,0
|
|
20230609,184400,379191364,548,548,548,548,0
|
|
20230609,184300,379191364,548,548,548,548,0
|
|
20230609,184200,379191364,548,548,548,548,0
|
|
20230609,184100,379191364,548,548,548,548,0
|
|
20230609,184000,379191364,548,548,548,548,0
|
|
20230609,183900,379191364,548,548,548,548,0
|
|
20230609,183800,379191364,548,548,548,548,0
|
|
20230609,183700,379191364,548,548,548,548,0
|
|
20230609,183600,379191364,548,548,548,548,0
|
|
20230609,183500,379191364,548,548,548,548,0
|
|
20230609,183400,379191364,548,548,548,548,0
|
|
20230609,183300,379191364,548,548,548,548,0
|
|
20230609,183200,379191364,548,548,548,548,0
|
|
20230609,183100,379191364,548,548,548,548,0
|
|
20230609,183000,379191364,548,548,548,548,0
|
|
20230609,182900,379191364,548,548,548,548,0
|
|
20230609,182800,379191364,548,548,548,548,0
|
|
20230609,182700,379191364,548,548,548,548,0
|
|
20230609,182600,379191364,548,548,548,548,0
|
|
20230609,182500,379191364,548,548,548,548,0
|
|
20230609,182400,379191364,548,548,548,548,0
|
|
20230609,182300,379191364,548,548,548,548,0
|
|
20230609,182200,379191364,548,548,548,548,0
|
|
20230609,182100,379191364,548,548,548,548,0
|
|
20230609,182000,379191364,548,548,548,548,0
|
|
20230609,181900,379191364,548,548,548,548,0
|
|
20230609,181800,379191364,548,548,548,548,7962
|
|
20230609,181700,379191364,548,548,548,548,0
|
|
20230609,181600,379191364,548,548,548,548,0
|
|
20230609,181500,379191364,548,548,548,548,0
|
|
20230609,181400,379191364,548,548,548,548,0
|
|
20230609,181300,379191364,548,548,548,548,0
|
|
20230609,181200,379191364,548,548,548,548,0
|
|
20230609,181100,379191364,548,548,548,548,0
|
|
20230609,181000,379191364,548,548,548,548,0
|
|
20230609,180900,379191364,548,548,548,548,0
|
|
20230609,180800,379191364,548,548,548,548,0
|
|
20230609,180700,379191364,548,548,548,548,0
|
|
20230609,180600,379191364,548,548,548,548,0
|
|
20230609,180500,379191364,548,548,548,548,0
|
|
20230609,180400,379191364,548,548,548,548,0
|
|
20230609,180300,379191364,548,548,548,548,0
|
|
20230609,180200,379191364,548,548,548,548,0
|
|
20230609,180100,379191364,548,548,548,548,0
|
|
20230609,180000,379191364,548,548,548,548,0
|
|
20230609,175900,379191364,548,548,548,548,0
|
|
20230609,175800,379191364,548,548,548,548,0
|
|
20230609,175700,379191364,548,548,548,548,0
|
|
20230609,175600,379191364,548,548,548,548,0
|
|
20230609,175500,379191364,548,548,548,548,0
|
|
20230609,175400,379191364,548,548,548,548,0
|
|
20230609,175300,379191364,548,548,548,548,0
|
|
20230609,175200,379191364,548,548,548,548,0
|
|
20230609,175100,379191364,548,548,548,548,0
|
|
20230609,175000,379191364,548,548,548,548,0
|
|
20230609,174900,379191364,548,548,548,548,0
|
|
20230609,174800,379191364,548,548,548,548,7962
|
|
20230609,174700,379191364,548,548,548,548,0
|
|
20230609,174600,379191364,548,548,548,548,0
|
|
20230609,174500,379191364,548,548,548,548,0
|
|
20230609,174400,379191364,548,548,548,548,0
|
|
20230609,174300,379191364,548,548,548,548,0
|
|
20230609,174200,379191364,548,548,548,548,0
|
|
20230609,174100,379191364,548,548,548,548,0
|
|
20230609,174000,379191364,548,548,548,548,0
|
|
20230609,173900,379191364,548,548,548,548,0
|
|
20230609,173800,379191364,548,548,548,548,0
|
|
20230609,173700,379191364,548,548,548,548,0
|
|
20230609,173600,379191364,548,548,548,548,0
|
|
20230609,173500,379191364,548,548,548,548,0
|
|
20230609,173400,379191364,548,548,548,548,0
|
|
20230609,173300,379191364,548,548,548,548,0
|
|
20230609,173200,379191364,548,548,548,548,0
|
|
20230609,173100,379191364,548,548,548,548,0
|
|
20230609,173000,379191364,548,548,548,548,0
|
|
20230609,172900,379191364,548,548,548,548,0
|
|
20230609,172800,379191364,548,548,548,548,0
|
|
20230609,172700,379191364,548,548,548,548,0
|
|
20230609,172600,379191364,548,548,548,548,0
|
|
20230609,172500,379191364,548,548,548,548,0
|
|
20230609,172400,379191364,548,548,548,548,0
|
|
20230609,172300,379191364,548,548,548,548,0
|
|
20230609,172200,379191364,548,548,548,548,0
|
|
20230609,172100,379191364,548,548,548,548,0
|
|
20230609,172000,379191364,548,548,548,548,0
|
|
20230609,171900,379191364,548,548,548,548,0
|
|
20230609,171800,379191364,548,548,548,548,7962
|
|
20230609,171700,379191364,548,548,548,548,0
|
|
20230609,171600,379191364,548,548,548,548,0
|
|
20230609,171500,379191364,548,548,548,548,0
|
|
20230609,171400,379191364,548,548,548,548,0
|
|
20230609,171300,379191364,548,548,548,548,0
|
|
20230609,171200,379191364,548,548,548,548,0
|
|
20230609,171100,379191364,548,548,548,548,0
|
|
20230609,171000,379191364,548,548,548,548,0
|
|
20230609,170900,379191364,548,548,548,548,0
|
|
20230609,170800,379191364,548,548,548,548,0
|
|
20230609,170700,379191364,548,548,548,548,0
|
|
20230609,170600,379191364,548,548,548,548,0
|
|
20230609,170500,379191364,548,548,548,548,0
|
|
20230609,170400,379191364,548,548,548,548,0
|
|
20230609,170300,379191364,548,548,548,548,0
|
|
20230609,170200,379191364,548,548,548,548,0
|
|
20230609,170100,379191364,548,548,548,548,0
|
|
20230609,170000,379191364,548,548,548,548,0
|
|
20230609,165900,379191364,548,548,548,548,0
|
|
20230609,165800,379191364,548,548,548,548,0
|
|
20230609,165700,379191364,548,548,548,548,0
|
|
20230609,165600,379191364,548,548,548,548,0
|
|
20230609,165500,379191364,548,548,548,548,0
|
|
20230609,165400,379191364,548,548,548,548,0
|
|
20230609,165300,379191364,548,548,548,548,0
|
|
20230609,165200,379191364,548,548,548,548,0
|
|
20230609,165100,379191364,548,548,548,548,0
|
|
20230609,165000,379191364,548,548,548,548,0
|
|
20230609,164900,379191364,548,548,548,548,0
|
|
20230609,164800,379191364,548,548,548,548,7962
|
|
20230609,164700,379191364,548,548,548,548,0
|
|
20230609,164600,379191364,548,548,548,548,0
|
|
20230609,164500,379191364,548,548,548,548,0
|
|
20230609,164400,379191364,548,548,548,548,0
|
|
20230609,164300,379191364,548,548,548,548,0
|
|
20230609,164200,379191364,548,548,548,548,0
|
|
20230609,164100,379191364,548,548,548,548,0
|
|
20230609,164000,379191364,548,548,548,548,0
|
|
20230609,163900,379191364,548,548,548,548,0
|
|
20230609,163800,379191364,548,548,548,548,0
|
|
20230609,163700,379191364,548,548,548,548,0
|
|
20230609,163600,379191364,548,548,548,548,0
|
|
20230609,163500,379191364,548,548,548,548,0
|
|
20230609,163400,379191364,548,548,548,548,0
|
|
20230609,163300,379191364,548,548,548,548,0
|
|
20230609,163200,379191364,548,548,548,548,0
|
|
20230609,163100,379191364,548,548,548,548,0
|
|
20230609,163000,379191364,548,548,548,548,0
|
|
20230609,162900,379191364,548,548,548,548,0
|
|
20230609,162800,379191364,548,548,548,548,0
|
|
20230609,162700,379191364,548,548,548,548,0
|
|
20230609,162600,379191364,548,548,548,548,0
|
|
20230609,162500,379191364,548,548,548,548,0
|
|
20230609,162400,379191364,548,548,548,548,0
|
|
20230609,162300,379191364,548,548,548,548,0
|
|
20230609,162200,379191364,548,548,548,548,0
|
|
20230609,162100,379191364,548,548,548,548,0
|
|
20230609,162000,379191364,548,548,548,548,0
|
|
20230609,161900,379191364,548,548,548,548,0
|
|
20230609,161800,379191364,548,548,548,548,7962
|
|
20230609,161700,379191364,548,548,548,548,0
|
|
20230609,161600,379191364,548,548,548,548,0
|
|
20230609,161500,379191364,548,548,548,548,0
|
|
20230609,161400,379191364,548,548,548,548,0
|
|
20230609,161300,379191364,548,548,548,548,0
|
|
20230609,161200,379191364,548,548,548,548,0
|
|
20230609,161100,379191364,548,548,548,548,0
|
|
20230609,161000,379191364,548,548,548,548,0
|
|
20230609,160900,379191364,548,548,548,548,0
|
|
20230609,160800,379191364,548,548,548,548,0
|
|
20230609,160700,379191364,548,548,548,548,0
|
|
20230609,160600,379191364,548,548,548,548,0
|
|
20230609,160500,379191364,548,548,548,548,0
|
|
20230609,160400,379191364,548,548,548,548,0
|
|
20230609,160300,379191364,548,548,548,548,0
|
|
20230609,160200,379191364,548,548,548,548,0
|
|
20230609,160100,379191364,548,548,548,548,0
|
|
20230609,160000,379191364,548,548,548,548,0
|
|
20230609,155900,379191364,548,548,548,548,0
|
|
20230609,155800,379191364,548,548,548,548,0
|
|
20230609,155700,379191364,548,548,548,548,0
|
|
20230609,155600,379191364,548,548,548,548,0
|
|
20230609,155500,379191364,548,548,548,548,0
|
|
20230609,155400,379191364,548,548,548,548,0
|
|
20230609,155300,379191364,548,548,548,548,0
|
|
20230609,155200,379191364,548,548,548,548,0
|
|
20230609,155100,379191364,548,548,548,548,0
|
|
20230609,155000,379191364,548,548,548,548,0
|
|
20230609,154900,379191364,548,548,548,548,0
|
|
20230609,154800,379191364,548,548,548,548,7962
|
|
20230609,154700,379191364,548,548,548,548,0
|
|
20230609,154600,379191364,548,548,548,548,0
|
|
20230609,154500,379191364,548,548,548,548,0
|
|
20230609,154400,379191364,548,548,548,548,0
|
|
20230609,154300,379191364,548,548,548,548,0
|
|
20230609,154200,379191364,548,548,548,548,0
|
|
20230609,154100,379191364,548,548,548,548,0
|
|
20230609,154000,379191364,548,548,548,548,0
|
|
20230609,153900,379191364,548,548,548,548,0
|
|
20230609,153800,379191364,548,548,548,548,0
|
|
20230609,153700,379191364,548,548,548,548,0
|
|
20230609,153600,379191364,548,548,548,548,0
|
|
20230609,153500,379191364,548,548,548,548,0
|
|
20230609,153400,379191364,548,548,548,548,0
|
|
20230609,153300,379191364,548,548,548,548,0
|
|
20230609,153200,379191364,548,548,548,548,0
|
|
20230609,153100,379191364,548,548,548,548,0
|
|
20230609,153000,379191364,548,548,548,548,7962
|
|
20230609,152900,374828188,548,548,548,548,0
|
|
20230609,152800,374828188,548,548,548,548,0
|
|
20230609,152700,374828188,548,548,548,548,0
|
|
20230609,152600,374828188,548,548,548,548,0
|
|
20230609,152500,374828188,548,548,548,548,0
|
|
20230609,152400,374828188,548,548,548,548,0
|
|
20230609,152300,374828188,548,548,548,548,0
|
|
20230609,152200,374828188,548,548,548,548,0
|
|
20230609,152100,374828188,548,548,548,548,0
|
|
20230609,152000,374828188,548,548,548,548,0
|
|
20230609,151900,374828188,548,548,548,548,300
|
|
20230609,151800,374663788,548,548,548,548,50
|
|
20230609,151700,374636388,548,547,548,547,175
|
|
20230609,151600,374540608,548,547,548,547,201
|
|
20230609,151500,374430475,548,548,548,548,0
|
|
20230609,151400,374430475,548,548,548,548,261
|
|
20230609,151300,374287447,547,547,547,547,0
|
|
20230609,151200,374287447,547,547,547,547,6501
|
|
20230609,151100,370731400,547,547,547,547,5100
|
|
20230609,151000,367941700,546,546,546,546,0
|
|
20230609,150900,367941700,546,546,546,546,500
|
|
20230609,150800,367668700,546,546,546,546,0
|
|
20230609,150700,367668700,546,546,547,546,204
|
|
20230609,150600,367557314,546,547,547,546,1401
|
|
20230609,150500,366792267,547,547,547,547,303
|
|
20230609,150400,366626526,546,546,546,546,12000
|
|
20230609,150300,360074526,547,547,547,547,58
|
|
20230609,150200,360042800,547,546,547,546,4929
|
|
20230609,150100,357351565,546,547,547,546,1628
|
|
20230609,150000,356462549,547,548,548,547,896
|
|
20230609,145900,355971755,548,548,548,548,10
|
|
20230609,145800,355966275,548,548,548,548,100
|
|
20230609,145700,355911475,548,548,548,548,0
|
|
20230609,145600,355911475,548,548,548,548,1
|
|
20230609,145500,355910927,547,547,547,547,120
|
|
20230609,145400,355845287,547,547,547,547,5882
|
|
20230609,145300,352627833,548,547,548,547,201
|
|
20230609,145200,352517885,548,548,548,548,1
|
|
20230609,145100,352517337,547,547,547,547,0
|
|
20230609,145000,352517337,547,547,547,547,0
|
|
20230609,144900,352517337,547,547,547,547,6722
|
|
20230609,144800,348840403,547,547,547,547,100
|
|
20230609,144700,348785703,547,547,547,547,14
|
|
20230609,144600,348778045,547,547,547,547,774
|
|
20230609,144500,348354667,547,547,547,547,7530
|
|
20230609,144400,344235757,548,548,548,548,0
|
|
20230609,144300,344235757,548,548,548,548,235
|
|
20230609,144200,344106977,548,548,548,548,0
|
|
20230609,144100,344106977,548,548,548,548,0
|
|
20230609,144000,344106977,548,547,548,547,355
|
|
20230609,143900,343912789,547,547,547,547,117
|
|
20230609,143800,343848790,547,548,548,547,11115
|
|
20230609,143700,337765985,548,548,548,548,2100
|
|
20230609,143600,336615185,548,548,548,548,1
|
|
20230609,143500,336614637,548,548,548,548,2
|
|
20230609,143400,336613541,548,549,549,548,4593
|
|
20230609,143300,334093386,549,549,549,549,2206
|
|
20230609,143200,332882292,549,549,549,549,0
|
|
20230609,143100,332882292,549,549,549,549,0
|
|
20230609,143000,332882292,549,549,549,549,602
|
|
20230609,142900,332551794,549,549,549,549,410
|
|
20230609,142800,332326704,549,549,549,549,6
|
|
20230609,142700,332323410,547,548,548,547,500
|
|
20230609,142600,332049848,549,548,549,547,2318
|
|
20230609,142500,330781533,549,549,549,549,0
|
|
20230609,142400,330781533,549,548,549,548,3014
|
|
20230609,142300,329129860,548,548,548,548,5
|
|
20230609,142200,329127120,549,549,549,549,7
|
|
20230609,142100,329123277,549,547,549,547,760
|
|
20230609,142000,328707555,547,547,547,547,22
|
|
20230609,141900,328695521,547,547,547,547,0
|
|
20230609,141800,328695521,547,547,547,547,0
|
|
20230609,141700,328695521,547,548,548,547,14795
|
|
20230609,141600,320588824,547,547,547,547,0
|
|
20230609,141500,320588824,547,547,547,547,11097
|
|
20230609,141400,314518765,546,546,546,546,810
|
|
20230609,141300,314076505,547,547,547,547,37
|
|
20230609,141200,314056266,547,547,547,547,965
|
|
20230609,141100,313528411,546,546,546,546,0
|
|
20230609,141000,313528411,546,546,546,546,210
|
|
20230609,140900,313413751,546,546,546,546,101
|
|
20230609,140800,313358605,547,546,547,546,4146
|
|
20230609,140700,311094888,548,548,548,546,23517
|
|
20230609,140600,298254500,547,547,547,547,1001
|
|
20230609,140500,297706953,548,548,548,548,260
|
|
20230609,140400,297564473,547,547,547,547,524
|
|
20230609,140300,297277845,547,547,547,547,1705
|
|
20230609,140200,296345210,547,547,547,547,5
|
|
20230609,140100,296342475,547,547,547,547,0
|
|
20230609,140000,296342475,547,547,547,547,100
|
|
20230609,135900,296287775,547,548,548,547,391
|
|
20230609,135800,296073690,548,548,548,548,0
|
|
20230609,135700,296073690,548,548,548,548,0
|
|
20230609,135600,296073690,548,548,548,548,991
|
|
20230609,135500,295530622,548,547,548,546,230
|
|
20230609,135400,295404972,548,548,548,548,30
|
|
20230609,135300,295388532,548,548,548,548,5666
|
|
20230609,135200,292283564,548,548,548,548,1
|
|
20230609,135100,292283016,547,546,547,546,1101
|
|
20230609,135000,291680869,546,546,546,546,100
|
|
20230609,134900,291626269,546,546,546,546,0
|
|
20230609,134800,291626269,546,546,546,546,0
|
|
20230609,134700,291626269,546,546,546,546,6661
|
|
20230609,134600,287989363,546,546,546,546,9030
|
|
20230609,134500,283058983,546,547,547,546,10000
|
|
20230609,134400,277598963,548,548,548,548,72
|
|
20230609,134300,277559507,548,548,548,548,200
|
|
20230609,134200,277449907,548,548,548,548,164
|
|
20230609,134100,277360035,548,547,548,547,661
|
|
20230609,134000,276998467,546,546,546,546,22
|
|
20230609,133900,276986455,546,547,547,546,2
|
|
20230609,133800,276985362,547,547,547,547,50
|
|
20230609,133700,276958012,546,546,546,546,636
|
|
20230609,133600,276610756,546,546,546,546,350
|
|
20230609,133500,276419656,546,546,546,546,1852
|
|
20230609,133400,275408464,546,546,546,546,0
|
|
20230609,133300,275408464,546,546,546,546,189
|
|
20230609,133200,275305270,545,546,546,545,15295
|
|
20230609,133100,266954220,546,546,546,546,12646
|
|
20230609,133000,260049504,545,546,546,545,501
|
|
20230609,132900,259775959,546,546,546,546,13
|
|
20230609,132800,259768861,546,546,546,546,48
|
|
20230609,132700,259742653,546,546,546,546,28
|
|
20230609,132600,259727365,545,546,546,545,8025
|
|
20230609,132500,255353215,546,546,546,545,562
|
|
20230609,132400,255046364,546,546,546,546,93
|
|
20230609,132300,254995586,546,546,546,546,0
|
|
20230609,132200,254995586,546,546,546,546,318
|
|
20230609,132100,254821958,546,546,546,546,0
|
|
20230609,132000,254821958,546,546,546,546,184
|
|
20230609,131900,254721494,546,546,546,545,14091
|
|
20230609,131800,247039798,546,546,547,546,321
|
|
20230609,131700,246864511,545,547,548,545,1261
|
|
20230609,131600,246175990,548,548,548,548,1
|
|
20230609,131500,246175442,546,546,546,546,10362
|
|
20230609,131400,240517790,547,547,548,546,8232
|
|
20230609,131300,236019744,547,548,548,547,7465
|
|
20230609,131200,231936189,549,549,549,549,0
|
|
20230609,131100,231936189,549,549,549,549,0
|
|
20230609,131000,231936189,549,549,549,549,1
|
|
20230609,130900,231935640,547,547,547,547,500
|
|
20230609,130800,231662140,549,549,549,549,1
|
|
20230609,130700,231661591,549,549,549,549,0
|
|
20230609,130600,231661591,549,549,549,549,915
|
|
20230609,130500,231159256,547,547,547,547,1271
|
|
20230609,130400,230464019,547,549,549,547,58
|
|
20230609,130300,230432193,547,547,547,547,0
|
|
20230609,130200,230432193,547,547,547,547,20
|
|
20230609,130100,230421253,546,546,546,546,0
|
|
20230609,130000,230421253,546,547,547,546,27
|
|
20230609,125900,230406505,546,546,546,546,0
|
|
20230609,125800,230406505,546,546,546,546,0
|
|
20230609,125700,230406505,546,546,546,546,0
|
|
20230609,125600,230406505,546,546,546,546,0
|
|
20230609,125500,230406505,546,546,546,546,12065
|
|
20230609,125400,223819015,546,547,548,546,14653
|
|
20230609,125300,215804975,547,547,547,547,1115
|
|
20230609,125200,215195070,548,548,548,548,1800
|
|
20230609,125100,214208670,548,548,548,548,1
|
|
20230609,125000,214208122,548,548,548,548,461
|
|
20230609,124900,213955494,548,548,548,548,20
|
|
20230609,124800,213944534,548,548,548,548,7454
|
|
20230609,124700,209859742,549,549,549,549,250
|
|
20230609,124600,209722492,549,549,549,549,1560
|
|
20230609,124500,208866052,551,551,551,551,0
|
|
20230609,124400,208866052,551,551,551,551,10
|
|
20230609,124300,208860542,551,551,551,551,0
|
|
20230609,124200,208860542,551,551,551,551,816
|
|
20230609,124100,208410926,551,551,551,551,0
|
|
20230609,124000,208410926,551,551,551,551,0
|
|
20230609,123900,208410926,551,551,551,551,3
|
|
20230609,123800,208409273,551,551,551,551,4
|
|
20230609,123700,208407069,551,551,551,551,243
|
|
20230609,123600,208273176,551,551,551,551,99
|
|
20230609,123500,208218627,549,549,549,549,510
|
|
20230609,123400,207938637,551,551,551,551,0
|
|
20230609,123300,207938637,551,551,551,551,18
|
|
20230609,123200,207928719,550,550,550,550,0
|
|
20230609,123100,207928719,550,550,550,550,0
|
|
20230609,123000,207928719,550,550,551,550,6351
|
|
20230609,122900,204435667,551,551,551,551,0
|
|
20230609,122800,204435667,551,550,551,549,551
|
|
20230609,122700,204132666,549,549,549,549,387
|
|
20230609,122600,203920203,549,549,549,549,513
|
|
20230609,122500,203638566,549,549,549,549,0
|
|
20230609,122400,203638566,549,549,549,549,1788
|
|
20230609,122300,202656954,549,549,549,549,0
|
|
20230609,122200,202656954,549,549,549,549,0
|
|
20230609,122100,202656954,549,549,549,549,5000
|
|
20230609,122000,199911954,548,548,548,548,24
|
|
20230609,121900,199898802,549,549,549,549,104
|
|
20230609,121800,199841706,548,548,548,548,1000
|
|
20230609,121700,199293706,548,548,548,548,0
|
|
20230609,121600,199293706,548,548,548,548,0
|
|
20230609,121500,199293706,548,548,548,548,0
|
|
20230609,121400,199293706,548,548,548,548,0
|
|
20230609,121300,199293706,548,549,549,548,318
|
|
20230609,121200,199119242,548,548,548,548,0
|
|
20230609,121100,199119242,548,548,548,548,1700
|
|
20230609,121000,198187642,548,548,548,548,0
|
|
20230609,120900,198187642,548,548,548,548,0
|
|
20230609,120800,198187642,548,548,548,548,2300
|
|
20230609,120700,196927242,547,547,547,547,0
|
|
20230609,120600,196927242,547,547,547,547,0
|
|
20230609,120500,196927242,547,547,547,547,0
|
|
20230609,120400,196927242,547,547,547,547,0
|
|
20230609,120300,196927242,547,547,547,547,0
|
|
20230609,120200,196927242,547,547,547,547,129
|
|
20230609,120100,196856679,547,547,547,547,0
|
|
20230609,120000,196856679,547,547,547,547,0
|
|
20230609,115900,196856679,547,547,547,547,10998
|
|
20230609,115800,190840773,547,547,547,547,0
|
|
20230609,115700,190840773,547,549,549,547,209
|
|
20230609,115600,190726050,547,547,547,547,0
|
|
20230609,115500,190726050,547,548,548,547,2279
|
|
20230609,115400,189478378,549,549,549,549,0
|
|
20230609,115300,189478378,549,549,549,549,445
|
|
20230609,115200,189234073,548,548,548,548,847
|
|
20230609,115100,188769917,549,549,549,549,617
|
|
20230609,115000,188431184,549,549,549,549,135
|
|
20230609,114900,188357069,549,549,549,549,99
|
|
20230609,114800,188302718,549,549,549,549,200
|
|
20230609,114700,188192918,549,549,549,549,1
|
|
20230609,114600,188192369,549,549,549,549,0
|
|
20230609,114500,188192369,549,549,549,549,4
|
|
20230609,114400,188190173,549,549,549,549,0
|
|
20230609,114300,188190173,549,549,549,549,581
|
|
20230609,114200,187871204,549,549,549,549,1
|
|
20230609,114100,187870655,548,549,549,548,3450
|
|
20230609,114000,185980005,549,548,549,548,397
|
|
20230609,113900,185762443,549,549,549,549,0
|
|
20230609,113800,185762443,549,549,549,549,0
|
|
20230609,113700,185762443,549,549,549,549,0
|
|
20230609,113600,185762443,549,549,549,549,0
|
|
20230609,113500,185762443,549,549,549,549,100
|
|
20230609,113400,185707543,549,549,549,549,3768
|
|
20230609,113300,183638911,549,549,549,549,728
|
|
20230609,113200,183239239,549,549,549,549,1
|
|
20230609,113100,183238690,549,549,549,549,0
|
|
20230609,113000,183238690,549,549,549,549,113
|
|
20230609,112900,183176653,548,549,549,548,856
|
|
20230609,112800,182706712,549,548,549,548,570
|
|
20230609,112700,182393852,548,548,548,548,1000
|
|
20230609,112600,181845852,549,549,549,549,2
|
|
20230609,112500,181844754,549,549,549,549,51
|
|
20230609,112400,181816755,549,549,549,549,0
|
|
20230609,112300,181816755,549,549,549,549,200
|
|
20230609,112200,181706955,549,549,549,549,1
|
|
20230609,112100,181706406,549,549,549,549,0
|
|
20230609,112000,181706406,549,549,549,549,10001
|
|
20230609,111900,176215857,548,548,548,548,0
|
|
20230609,111800,176215857,548,548,549,548,714
|
|
20230609,111700,175824582,549,548,549,548,304
|
|
20230609,111600,175657989,548,548,548,548,5775
|
|
20230609,111500,172493289,549,549,549,549,14
|
|
20230609,111400,172485603,549,549,549,549,22
|
|
20230609,111300,172473525,549,549,549,549,657
|
|
20230609,111200,172112832,549,549,549,549,1500
|
|
20230609,111100,171289332,549,550,550,549,6447
|
|
20230609,111000,167748862,549,549,549,549,0
|
|
20230609,110900,167748862,549,549,549,549,50
|
|
20230609,110800,167721412,550,550,550,550,0
|
|
20230609,110700,167721412,550,550,550,550,0
|
|
20230609,110600,167721412,550,550,550,550,0
|
|
20230609,110500,167721412,550,550,550,550,171
|
|
20230609,110400,167627362,550,551,551,550,1502
|
|
20230609,110300,166801261,550,550,550,550,0
|
|
20230609,110200,166801261,550,550,550,550,201
|
|
20230609,110100,166690711,550,550,550,550,0
|
|
20230609,110000,166690711,550,551,551,550,204
|
|
20230609,105900,166578311,550,551,551,550,1303
|
|
20230609,105800,165861458,551,551,551,551,200
|
|
20230609,105700,165751258,551,551,551,551,202
|
|
20230609,105600,165639956,551,551,551,551,44
|
|
20230609,105500,165615712,550,551,551,550,5200
|
|
20230609,105400,162755612,551,551,551,551,1
|
|
20230609,105300,162755061,552,552,552,552,0
|
|
20230609,105200,162755061,552,552,552,552,13
|
|
20230609,105100,162747885,551,551,551,551,10
|
|
20230609,105000,162742375,552,552,552,552,100
|
|
20230609,104900,162687175,552,552,552,552,1100
|
|
20230609,104800,162079975,552,551,552,551,1080
|
|
20230609,104700,161484894,551,551,551,551,4800
|
|
20230609,104600,158840094,550,551,551,550,9
|
|
20230609,104500,158835139,551,551,551,551,29
|
|
20230609,104400,158819160,551,551,551,551,0
|
|
20230609,104300,158819160,551,551,551,551,1
|
|
20230609,104200,158818609,550,550,550,550,3175
|
|
20230609,104100,157072359,550,550,550,550,0
|
|
20230609,104000,157072359,550,550,550,550,44
|
|
20230609,103900,157048159,550,550,550,550,0
|
|
20230609,103800,157048159,550,550,550,550,0
|
|
20230609,103700,157048159,550,551,551,550,1612
|
|
20230609,103600,156160559,552,552,552,552,0
|
|
20230609,103500,156160559,552,552,552,552,0
|
|
20230609,103400,156160559,552,552,552,552,0
|
|
20230609,103300,156160559,552,552,552,552,3
|
|
20230609,103200,156158903,552,551,552,551,12
|
|
20230609,103100,156152290,552,552,552,552,1
|
|
20230609,103000,156151738,551,553,553,551,16
|
|
20230609,102900,156142920,551,552,552,551,11885
|
|
20230609,102800,149582506,552,552,552,552,210
|
|
20230609,102700,149466586,552,552,552,552,511
|
|
20230609,102600,149184514,552,552,552,552,0
|
|
20230609,102500,149184514,552,552,552,551,1179
|
|
20230609,102400,148533737,552,552,552,552,200
|
|
20230609,102300,148423337,552,552,552,552,0
|
|
20230609,102200,148423337,552,552,552,552,0
|
|
20230609,102100,148423337,552,552,552,552,4343
|
|
20230609,102000,146026001,552,552,552,552,20
|
|
20230609,101900,146014961,552,552,552,552,1
|
|
20230609,101800,146014409,550,550,550,550,1665
|
|
20230609,101700,145098659,549,550,550,549,1702
|
|
20230609,101600,144163561,550,550,550,550,936
|
|
20230609,101500,143648761,550,550,550,550,145
|
|
20230609,101400,143569011,549,549,549,549,4185
|
|
20230609,101300,141271446,549,549,549,549,11
|
|
20230609,101200,141265407,547,547,547,547,0
|
|
20230609,101100,141265407,547,547,547,547,4757
|
|
20230609,101000,138663328,548,548,548,548,1814
|
|
20230609,100900,137669256,548,549,549,547,15246
|
|
20230609,100800,129329513,549,549,549,549,0
|
|
20230609,100700,129329513,549,549,549,549,1
|
|
20230609,100600,129328964,547,547,547,547,503
|
|
20230609,100500,129053823,547,547,547,547,0
|
|
20230609,100400,129053823,547,547,547,547,203
|
|
20230609,100300,128942782,547,548,548,547,250
|
|
20230609,100200,128806030,547,547,547,547,1572
|
|
20230609,100100,127946146,547,547,547,547,0
|
|
20230609,100000,127946146,547,549,549,547,2706
|
|
20230609,095900,126464035,549,549,549,549,100
|
|
20230609,095800,126409135,549,549,549,549,10
|
|
20230609,095700,126403645,548,549,549,548,1529
|
|
20230609,095600,125565571,548,549,549,548,4000
|
|
20230609,095500,123371257,549,550,550,549,701
|
|
20230609,095400,122986407,549,549,549,549,1
|
|
20230609,095300,122985858,549,549,549,549,1202
|
|
20230609,095200,122325960,548,551,551,548,1512
|
|
20230609,095100,121495893,551,551,551,551,659
|
|
20230609,095000,121132784,551,551,551,551,0
|
|
20230609,094900,121132784,551,551,551,551,0
|
|
20230609,094800,121132784,551,551,551,551,2884
|
|
20230609,094700,119543700,551,551,551,551,617
|
|
20230609,094600,119203733,551,551,551,551,2
|
|
20230609,094500,119202631,551,551,551,551,0
|
|
20230609,094400,119202631,551,548,551,547,15098
|
|
20230609,094300,110932249,548,550,550,548,1582
|
|
20230609,094200,110063554,551,551,551,551,100
|
|
20230609,094100,110008454,551,551,551,551,43
|
|
20230609,094000,109984761,551,551,551,551,1
|
|
20230609,093900,109984210,550,550,550,550,7691
|
|
20230609,093800,105754160,551,551,552,551,1946
|
|
20230609,093700,104681913,551,552,552,551,1153
|
|
20230609,093600,104046498,552,552,552,552,133
|
|
20230609,093500,103973082,552,553,553,552,189
|
|
20230609,093400,103868629,553,553,553,553,22
|
|
20230609,093300,103856463,553,553,553,553,503
|
|
20230609,093200,103578304,553,553,553,553,267
|
|
20230609,093100,103430653,553,553,553,553,7
|
|
20230609,093000,103426782,553,551,553,551,4
|
|
20230609,092900,103424574,551,551,551,551,6609
|
|
20230609,092800,99783015,551,551,552,551,31990
|
|
20230609,092700,82133435,551,552,552,551,6477
|
|
20230609,092600,78563115,552,552,552,552,1590
|
|
20230609,092500,77685435,553,553,553,553,65
|
|
20230609,092400,77649490,553,553,553,552,2219
|
|
20230609,092300,76424302,554,554,554,554,17
|
|
20230609,092200,76414884,555,553,555,553,1922
|
|
20230609,092100,75352016,552,552,552,552,2661
|
|
20230609,092000,73883144,551,552,552,551,684
|
|
20230609,091900,73506259,552,552,552,552,425
|
|
20230609,091800,73271659,552,552,552,552,100
|
|
20230609,091700,73216459,553,554,554,553,5426
|
|
20230609,091600,70215099,554,555,555,554,106
|
|
20230609,091500,70156270,555,554,555,554,101
|
|
20230609,091400,70100315,554,555,555,554,8
|
|
20230609,091300,70095882,554,555,555,554,6404
|
|
20230609,091200,66542662,555,555,555,555,1130
|
|
20230609,091100,65915512,554,553,555,553,21625
|
|
20230609,091000,53936894,552,552,552,552,50
|
|
20230609,090900,53909294,551,551,551,551,1000
|
|
20230609,090800,53358294,553,551,553,551,1812
|
|
20230609,090700,52358286,551,552,552,551,2500
|
|
20230609,090600,50979166,554,554,554,552,209
|
|
20230609,090500,50863780,554,553,554,553,401
|
|
20230609,090400,50641810,554,552,554,551,2815
|
|
20230609,090300,49087120,552,552,552,552,348
|
|
20230609,090200,48895024,552,549,552,549,481
|
|
20230609,090100,48629677,552,546,552,546,240
|
|
20230609,090000,48497364,545,546,547,544,88976
|