705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204200,1009615484,888,888,888,888,10494
|
|
20230608,204100,1009615484,888,888,888,888,0
|
|
20230608,204000,1009615484,888,888,888,888,0
|
|
20230608,203900,1009615484,888,888,888,888,0
|
|
20230608,203800,1009615484,888,888,888,888,0
|
|
20230608,203700,1009615484,888,888,888,888,0
|
|
20230608,203600,1009615484,888,888,888,888,0
|
|
20230608,203500,1009615484,888,888,888,888,0
|
|
20230608,203400,1009615484,888,888,888,888,0
|
|
20230608,203300,1009615484,888,888,888,888,0
|
|
20230608,203200,1009615484,888,888,888,888,0
|
|
20230608,203100,1009615484,888,888,888,888,0
|
|
20230608,203000,1009615484,888,888,888,888,0
|
|
20230608,202900,1009615484,888,888,888,888,0
|
|
20230608,202800,1009615484,888,888,888,888,0
|
|
20230608,202700,1009615484,888,888,888,888,0
|
|
20230608,202600,1009615484,888,888,888,888,0
|
|
20230608,202500,1009615484,888,888,888,888,0
|
|
20230608,202400,1009615484,888,888,888,888,0
|
|
20230608,202300,1009615484,888,888,888,888,0
|
|
20230608,202200,1009615484,888,888,888,888,0
|
|
20230608,202100,1009615484,888,888,888,888,0
|
|
20230608,202000,1009615484,888,888,888,888,0
|
|
20230608,201900,1009615484,888,888,888,888,0
|
|
20230608,201800,1009615484,888,888,888,888,0
|
|
20230608,201700,1009615484,888,888,888,888,0
|
|
20230608,201600,1009615484,888,888,888,888,0
|
|
20230608,201500,1009615484,888,888,888,888,0
|
|
20230608,201400,1009615484,888,888,888,888,0
|
|
20230608,201300,1009615484,888,888,888,888,0
|
|
20230608,201200,1009615484,888,888,888,888,10494
|
|
20230608,201100,1009615484,888,888,888,888,0
|
|
20230608,201000,1009615484,888,888,888,888,0
|
|
20230608,200900,1009615484,888,888,888,888,0
|
|
20230608,200800,1009615484,888,888,888,888,0
|
|
20230608,200700,1009615484,888,888,888,888,0
|
|
20230608,200600,1009615484,888,888,888,888,0
|
|
20230608,200500,1009615484,888,888,888,888,0
|
|
20230608,200400,1009615484,888,888,888,888,0
|
|
20230608,200300,1009615484,888,888,888,888,0
|
|
20230608,200200,1009615484,888,888,888,888,0
|
|
20230608,200100,1009615484,888,888,888,888,0
|
|
20230608,200000,1009615484,888,888,888,888,0
|
|
20230608,195900,1009615484,888,888,888,888,0
|
|
20230608,195800,1009615484,888,888,888,888,0
|
|
20230608,195700,1009615484,888,888,888,888,0
|
|
20230608,195600,1009615484,888,888,888,888,0
|
|
20230608,195500,1009615484,888,888,888,888,0
|
|
20230608,195400,1009615484,888,888,888,888,0
|
|
20230608,195300,1009615484,888,888,888,888,0
|
|
20230608,195200,1009615484,888,888,888,888,0
|
|
20230608,195100,1009615484,888,888,888,888,0
|
|
20230608,195000,1009615484,888,888,888,888,0
|
|
20230608,194900,1009615484,888,888,888,888,0
|
|
20230608,194800,1009615484,888,888,888,888,0
|
|
20230608,194700,1009615484,888,888,888,888,0
|
|
20230608,194600,1009615484,888,888,888,888,0
|
|
20230608,194500,1009615484,888,888,888,888,0
|
|
20230608,194400,1009615484,888,888,888,888,0
|
|
20230608,194300,1009615484,888,888,888,888,0
|
|
20230608,194200,1009615484,888,888,888,888,10494
|
|
20230608,194100,1009615484,888,888,888,888,0
|
|
20230608,194000,1009615484,888,888,888,888,0
|
|
20230608,193900,1009615484,888,888,888,888,0
|
|
20230608,193800,1009615484,888,888,888,888,0
|
|
20230608,193700,1009615484,888,888,888,888,0
|
|
20230608,193600,1009615484,888,888,888,888,0
|
|
20230608,193500,1009615484,888,888,888,888,0
|
|
20230608,193400,1009615484,888,888,888,888,0
|
|
20230608,193300,1009615484,888,888,888,888,0
|
|
20230608,193200,1009615484,888,888,888,888,0
|
|
20230608,193100,1009615484,888,888,888,888,0
|
|
20230608,193000,1009615484,888,888,888,888,0
|
|
20230608,192900,1009615484,888,888,888,888,0
|
|
20230608,192800,1009615484,888,888,888,888,0
|
|
20230608,192700,1009615484,888,888,888,888,0
|
|
20230608,192600,1009615484,888,888,888,888,0
|
|
20230608,192500,1009615484,888,888,888,888,0
|
|
20230608,192400,1009615484,888,888,888,888,0
|
|
20230608,192300,1009615484,888,888,888,888,0
|
|
20230608,192200,1009615484,888,888,888,888,0
|
|
20230608,192100,1009615484,888,888,888,888,0
|
|
20230608,192000,1009615484,888,888,888,888,0
|
|
20230608,191900,1009615484,888,888,888,888,0
|
|
20230608,191800,1009615484,888,888,888,888,0
|
|
20230608,191700,1009615484,888,888,888,888,0
|
|
20230608,191600,1009615484,888,888,888,888,0
|
|
20230608,191500,1009615484,888,888,888,888,0
|
|
20230608,191400,1009615484,888,888,888,888,0
|
|
20230608,191300,1009615484,888,888,888,888,0
|
|
20230608,191200,1009615484,888,888,888,888,10494
|
|
20230608,191100,1009615484,888,888,888,888,0
|
|
20230608,191000,1009615484,888,888,888,888,0
|
|
20230608,190900,1009615484,888,888,888,888,0
|
|
20230608,190800,1009615484,888,888,888,888,0
|
|
20230608,190700,1009615484,888,888,888,888,0
|
|
20230608,190600,1009615484,888,888,888,888,0
|
|
20230608,190500,1009615484,888,888,888,888,0
|
|
20230608,190400,1009615484,888,888,888,888,0
|
|
20230608,190300,1009615484,888,888,888,888,0
|
|
20230608,190200,1009615484,888,888,888,888,0
|
|
20230608,190100,1009615484,888,888,888,888,0
|
|
20230608,190000,1009615484,888,888,888,888,0
|
|
20230608,185900,1009615484,888,888,888,888,0
|
|
20230608,185800,1009615484,888,888,888,888,0
|
|
20230608,185700,1009615484,888,888,888,888,0
|
|
20230608,185600,1009615484,888,888,888,888,0
|
|
20230608,185500,1009615484,888,888,888,888,0
|
|
20230608,185400,1009615484,888,888,888,888,0
|
|
20230608,185300,1009615484,888,888,888,888,0
|
|
20230608,185200,1009615484,888,888,888,888,0
|
|
20230608,185100,1009615484,888,888,888,888,0
|
|
20230608,185000,1009615484,888,888,888,888,0
|
|
20230608,184900,1009615484,888,888,888,888,0
|
|
20230608,184800,1009615484,888,888,888,888,0
|
|
20230608,184700,1009615484,888,888,888,888,0
|
|
20230608,184600,1009615484,888,888,888,888,0
|
|
20230608,184500,1009615484,888,888,888,888,0
|
|
20230608,184400,1009615484,888,888,888,888,0
|
|
20230608,184300,1009615484,888,888,888,888,0
|
|
20230608,184200,1009615484,888,888,888,888,10494
|
|
20230608,184100,1009615484,888,888,888,888,0
|
|
20230608,184000,1009615484,888,888,888,888,0
|
|
20230608,183900,1009615484,888,888,888,888,0
|
|
20230608,183800,1009615484,888,888,888,888,0
|
|
20230608,183700,1009615484,888,888,888,888,0
|
|
20230608,183600,1009615484,888,888,888,888,0
|
|
20230608,183500,1009615484,888,888,888,888,0
|
|
20230608,183400,1009615484,888,888,888,888,0
|
|
20230608,183300,1009615484,888,888,888,888,0
|
|
20230608,183200,1009615484,888,888,888,888,0
|
|
20230608,183100,1009615484,888,888,888,888,0
|
|
20230608,183000,1009615484,888,888,888,888,0
|
|
20230608,182900,1009615484,888,888,888,888,0
|
|
20230608,182800,1009615484,888,888,888,888,0
|
|
20230608,182700,1009615484,888,888,888,888,0
|
|
20230608,182600,1009615484,888,888,888,888,0
|
|
20230608,182500,1009615484,888,888,888,888,0
|
|
20230608,182400,1009615484,888,888,888,888,0
|
|
20230608,182300,1009615484,888,888,888,888,0
|
|
20230608,182200,1009615484,888,888,888,888,0
|
|
20230608,182100,1009615484,888,888,888,888,0
|
|
20230608,182000,1009615484,888,888,888,888,0
|
|
20230608,181900,1009615484,888,888,888,888,0
|
|
20230608,181800,1009615484,888,888,888,888,0
|
|
20230608,181700,1009615484,888,888,888,888,0
|
|
20230608,181600,1009615484,888,888,888,888,0
|
|
20230608,181500,1009615484,888,888,888,888,0
|
|
20230608,181400,1009615484,888,888,888,888,0
|
|
20230608,181300,1009615484,888,888,888,888,0
|
|
20230608,181200,1009615484,888,888,888,888,10494
|
|
20230608,181100,1009615484,888,888,888,888,0
|
|
20230608,181000,1009615484,888,888,888,888,0
|
|
20230608,180900,1009615484,888,888,888,888,0
|
|
20230608,180800,1009615484,888,888,888,888,0
|
|
20230608,180700,1009615484,888,888,888,888,0
|
|
20230608,180600,1009615484,888,888,888,888,0
|
|
20230608,180500,1009615484,888,888,888,888,0
|
|
20230608,180400,1009615484,888,888,888,888,0
|
|
20230608,180300,1009615484,888,888,888,888,0
|
|
20230608,180200,1009615484,888,888,888,888,0
|
|
20230608,180100,1009615484,888,888,888,888,0
|
|
20230608,180000,1009615484,888,888,888,888,0
|
|
20230608,175900,1009615484,888,888,888,888,0
|
|
20230608,175800,1009615484,888,888,888,888,0
|
|
20230608,175700,1009615484,888,888,888,888,0
|
|
20230608,175600,1009615484,888,888,888,888,0
|
|
20230608,175500,1009615484,888,888,888,888,0
|
|
20230608,175400,1009615484,888,888,888,888,0
|
|
20230608,175300,1009615484,888,888,888,888,0
|
|
20230608,175200,1009615484,888,888,888,888,0
|
|
20230608,175100,1009615484,888,888,888,888,0
|
|
20230608,175000,1009615484,888,888,888,888,0
|
|
20230608,174900,1009615484,888,888,888,888,0
|
|
20230608,174800,1009615484,888,888,888,888,0
|
|
20230608,174700,1009615484,888,888,888,888,0
|
|
20230608,174600,1009615484,888,888,888,888,0
|
|
20230608,174500,1009615484,888,888,888,888,0
|
|
20230608,174400,1009615484,888,888,888,888,0
|
|
20230608,174300,1009615484,888,888,888,888,0
|
|
20230608,174200,1009615484,888,888,888,888,10494
|
|
20230608,174100,1009615484,888,888,888,888,0
|
|
20230608,174000,1009615484,888,888,888,888,0
|
|
20230608,173900,1009615484,888,888,888,888,0
|
|
20230608,173800,1009615484,888,888,888,888,0
|
|
20230608,173700,1009615484,888,888,888,888,0
|
|
20230608,173600,1009615484,888,888,888,888,0
|
|
20230608,173500,1009615484,888,888,888,888,0
|
|
20230608,173400,1009615484,888,888,888,888,0
|
|
20230608,173300,1009615484,888,888,888,888,0
|
|
20230608,173200,1009615484,888,888,888,888,0
|
|
20230608,173100,1009615484,888,888,888,888,0
|
|
20230608,173000,1009615484,888,888,888,888,0
|
|
20230608,172900,1009615484,888,888,888,888,0
|
|
20230608,172800,1009615484,888,888,888,888,0
|
|
20230608,172700,1009615484,888,888,888,888,0
|
|
20230608,172600,1009615484,888,888,888,888,0
|
|
20230608,172500,1009615484,888,888,888,888,0
|
|
20230608,172400,1009615484,888,888,888,888,0
|
|
20230608,172300,1009615484,888,888,888,888,0
|
|
20230608,172200,1009615484,888,888,888,888,0
|
|
20230608,172100,1009615484,888,888,888,888,0
|
|
20230608,172000,1009615484,888,888,888,888,0
|
|
20230608,171900,1009615484,888,888,888,888,0
|
|
20230608,171800,1009615484,888,888,888,888,0
|
|
20230608,171700,1009615484,888,888,888,888,0
|
|
20230608,171600,1009615484,888,888,888,888,0
|
|
20230608,171500,1009615484,888,888,888,888,0
|
|
20230608,171400,1009615484,888,888,888,888,0
|
|
20230608,171300,1009615484,888,888,888,888,0
|
|
20230608,171200,1009615484,888,888,888,888,10494
|
|
20230608,171100,1009615484,888,888,888,888,0
|
|
20230608,171000,1009615484,888,888,888,888,0
|
|
20230608,170900,1009615484,888,888,888,888,0
|
|
20230608,170800,1009615484,888,888,888,888,0
|
|
20230608,170700,1009615484,888,888,888,888,0
|
|
20230608,170600,1009615484,888,888,888,888,0
|
|
20230608,170500,1009615484,888,888,888,888,0
|
|
20230608,170400,1009615484,888,888,888,888,0
|
|
20230608,170300,1009615484,888,888,888,888,0
|
|
20230608,170200,1009615484,888,888,888,888,0
|
|
20230608,170100,1009615484,888,888,888,888,0
|
|
20230608,170000,1009615484,888,888,888,888,0
|
|
20230608,165900,1009615484,888,888,888,888,0
|
|
20230608,165800,1009615484,888,888,888,888,0
|
|
20230608,165700,1009615484,888,888,888,888,0
|
|
20230608,165600,1009615484,888,888,888,888,0
|
|
20230608,165500,1009615484,888,888,888,888,0
|
|
20230608,165400,1009615484,888,888,888,888,0
|
|
20230608,165300,1009615484,888,888,888,888,0
|
|
20230608,165200,1009615484,888,888,888,888,0
|
|
20230608,165100,1009615484,888,888,888,888,0
|
|
20230608,165000,1009615484,888,888,888,888,0
|
|
20230608,164900,1009615484,888,888,888,888,0
|
|
20230608,164800,1009615484,888,888,888,888,0
|
|
20230608,164700,1009615484,888,888,888,888,0
|
|
20230608,164600,1009615484,888,888,888,888,0
|
|
20230608,164500,1009615484,888,888,888,888,0
|
|
20230608,164400,1009615484,888,888,888,888,0
|
|
20230608,164300,1009615484,888,888,888,888,0
|
|
20230608,164200,1009615484,888,888,888,888,10494
|
|
20230608,164100,1009615484,888,888,888,888,0
|
|
20230608,164000,1009615484,888,888,888,888,0
|
|
20230608,163900,1009615484,888,888,888,888,0
|
|
20230608,163800,1009615484,888,888,888,888,0
|
|
20230608,163700,1009615484,888,888,888,888,0
|
|
20230608,163600,1009615484,888,888,888,888,0
|
|
20230608,163500,1009615484,888,888,888,888,0
|
|
20230608,163400,1009615484,888,888,888,888,0
|
|
20230608,163300,1009615484,888,888,888,888,0
|
|
20230608,163200,1009615484,888,888,888,888,0
|
|
20230608,163100,1009615484,888,888,888,888,0
|
|
20230608,163000,1009615484,888,888,888,888,0
|
|
20230608,162900,1009615484,888,888,888,888,0
|
|
20230608,162800,1009615484,888,888,888,888,0
|
|
20230608,162700,1009615484,888,888,888,888,0
|
|
20230608,162600,1009615484,888,888,888,888,0
|
|
20230608,162500,1009615484,888,888,888,888,0
|
|
20230608,162400,1009615484,888,888,888,888,0
|
|
20230608,162300,1009615484,888,888,888,888,0
|
|
20230608,162200,1009615484,888,888,888,888,0
|
|
20230608,162100,1009615484,888,888,888,888,0
|
|
20230608,162000,1009615484,888,888,888,888,0
|
|
20230608,161900,1009615484,888,888,888,888,0
|
|
20230608,161800,1009615484,888,888,888,888,0
|
|
20230608,161700,1009615484,888,888,888,888,0
|
|
20230608,161600,1009615484,888,888,888,888,0
|
|
20230608,161500,1009615484,888,888,888,888,0
|
|
20230608,161400,1009615484,888,888,888,888,0
|
|
20230608,161300,1009615484,888,888,888,888,0
|
|
20230608,161200,1009615484,888,888,888,888,10494
|
|
20230608,161100,1009615484,888,888,888,888,0
|
|
20230608,161000,1009615484,888,888,888,888,0
|
|
20230608,160900,1009615484,888,888,888,888,0
|
|
20230608,160800,1009615484,888,888,888,888,0
|
|
20230608,160700,1009615484,888,888,888,888,0
|
|
20230608,160600,1009615484,888,888,888,888,0
|
|
20230608,160500,1009615484,888,888,888,888,0
|
|
20230608,160400,1009615484,888,888,888,888,0
|
|
20230608,160300,1009615484,888,888,888,888,0
|
|
20230608,160200,1009615484,888,888,888,888,0
|
|
20230608,160100,1009615484,888,888,888,888,0
|
|
20230608,160000,1009615484,888,888,888,888,0
|
|
20230608,155900,1009615484,888,888,888,888,0
|
|
20230608,155800,1009615484,888,888,888,888,0
|
|
20230608,155700,1009615484,888,888,888,888,0
|
|
20230608,155600,1009615484,888,888,888,888,0
|
|
20230608,155500,1009615484,888,888,888,888,0
|
|
20230608,155400,1009615484,888,888,888,888,0
|
|
20230608,155300,1009615484,888,888,888,888,0
|
|
20230608,155200,1009615484,888,888,888,888,0
|
|
20230608,155100,1009615484,888,888,888,888,0
|
|
20230608,155000,1009615484,888,888,888,888,0
|
|
20230608,154900,1009615484,888,888,888,888,0
|
|
20230608,154800,1009615484,888,888,888,888,0
|
|
20230608,154700,1009615484,888,888,888,888,0
|
|
20230608,154600,1009615484,888,888,888,888,0
|
|
20230608,154500,1009615484,888,888,888,888,0
|
|
20230608,154400,1009615484,888,888,888,888,0
|
|
20230608,154300,1009615484,888,888,888,888,0
|
|
20230608,154200,1009615484,888,888,888,888,10494
|
|
20230608,154100,1009615484,888,888,888,888,0
|
|
20230608,154000,1009615484,888,888,888,888,0
|
|
20230608,153900,1009615484,888,888,888,888,0
|
|
20230608,153800,1009615484,888,888,888,888,0
|
|
20230608,153700,1009615484,888,888,888,888,0
|
|
20230608,153600,1009615484,888,888,888,888,0
|
|
20230608,153500,1009615484,888,888,888,888,0
|
|
20230608,153400,1009615484,888,888,888,888,0
|
|
20230608,153300,1009615484,888,888,888,888,0
|
|
20230608,153200,1009615484,888,888,888,888,0
|
|
20230608,153100,1009615484,888,888,888,888,0
|
|
20230608,153000,1009615484,888,888,888,888,10494
|
|
20230608,152900,1000296812,886,886,886,886,0
|
|
20230608,152800,1000296812,886,886,886,886,0
|
|
20230608,152700,1000296812,886,886,886,886,0
|
|
20230608,152600,1000296812,886,886,886,886,0
|
|
20230608,152500,1000296812,886,886,886,886,0
|
|
20230608,152400,1000296812,886,886,886,886,0
|
|
20230608,152300,1000296812,886,886,886,886,0
|
|
20230608,152200,1000296812,886,886,886,886,0
|
|
20230608,152100,1000296812,886,886,886,886,0
|
|
20230608,152000,1000296812,886,886,886,886,0
|
|
20230608,151900,1000296812,886,885,886,885,108
|
|
20230608,151800,1000201230,885,884,886,884,6116
|
|
20230608,151700,994785824,885,885,885,885,0
|
|
20230608,151600,994785824,885,885,885,885,0
|
|
20230608,151500,994785824,885,883,885,883,51
|
|
20230608,151400,994740789,882,882,882,882,0
|
|
20230608,151300,994740789,882,882,882,882,1
|
|
20230608,151200,994739907,882,882,882,882,0
|
|
20230608,151100,994739907,882,882,882,882,11
|
|
20230608,151000,994730205,886,886,886,886,0
|
|
20230608,150900,994730205,886,886,886,886,0
|
|
20230608,150800,994730205,886,886,886,886,0
|
|
20230608,150700,994730205,886,886,886,886,6
|
|
20230608,150600,994724889,882,885,886,882,1004
|
|
20230608,150500,993839180,885,885,885,885,5
|
|
20230608,150400,993834755,886,885,886,885,50
|
|
20230608,150300,993790504,885,885,885,885,97
|
|
20230608,150200,993704659,885,885,885,885,112
|
|
20230608,150100,993605539,885,883,885,882,142
|
|
20230608,150000,993480152,885,885,885,885,0
|
|
20230608,145900,993480152,885,885,885,885,30
|
|
20230608,145800,993453602,885,885,885,885,6
|
|
20230608,145700,993448292,885,885,885,885,1
|
|
20230608,145600,993447407,883,883,883,883,106
|
|
20230608,145500,993353809,883,886,886,883,170
|
|
20230608,145400,993203215,886,886,886,886,10
|
|
20230608,145300,993194355,887,886,887,886,12
|
|
20230608,145200,993183712,887,887,887,887,0
|
|
20230608,145100,993183712,887,887,887,887,0
|
|
20230608,145000,993183712,887,887,887,887,0
|
|
20230608,144900,993183712,887,887,887,887,45
|
|
20230608,144800,993143797,887,887,887,887,0
|
|
20230608,144700,993143797,887,887,887,887,0
|
|
20230608,144600,993143797,887,887,887,887,20
|
|
20230608,144500,993126057,887,884,887,884,10
|
|
20230608,144400,993117211,888,888,888,888,0
|
|
20230608,144300,993117211,888,888,888,888,0
|
|
20230608,144200,993117211,888,888,888,888,2
|
|
20230608,144100,993115435,884,884,884,884,200
|
|
20230608,144000,992938635,884,884,884,884,1010
|
|
20230608,143900,992045795,884,884,888,884,4
|
|
20230608,143800,992042255,888,888,888,888,0
|
|
20230608,143700,992042255,888,888,888,888,0
|
|
20230608,143600,992042255,888,888,888,888,300
|
|
20230608,143500,991775855,888,888,888,888,1
|
|
20230608,143400,991774967,888,888,888,888,0
|
|
20230608,143300,991774967,888,888,888,888,0
|
|
20230608,143200,991774967,888,885,888,885,500
|
|
20230608,143100,991331777,885,884,885,884,246
|
|
20230608,143000,991114259,884,884,884,884,0
|
|
20230608,142900,991114259,884,884,884,884,0
|
|
20230608,142800,991114259,884,884,884,884,0
|
|
20230608,142700,991114259,884,884,884,884,0
|
|
20230608,142600,991114259,884,884,884,884,3652
|
|
20230608,142500,987885891,883,883,883,883,203
|
|
20230608,142400,987706642,884,884,884,884,0
|
|
20230608,142300,987706642,884,884,884,884,1
|
|
20230608,142200,987705758,880,882,882,880,1500
|
|
20230608,142100,986385358,882,882,882,882,0
|
|
20230608,142000,986385358,882,882,882,882,0
|
|
20230608,141900,986385358,882,882,882,882,0
|
|
20230608,141800,986385358,882,882,882,882,600
|
|
20230608,141700,985856158,884,884,885,884,586
|
|
20230608,141600,985338133,884,884,884,884,0
|
|
20230608,141500,985338133,884,884,884,884,0
|
|
20230608,141400,985338133,884,883,884,883,100
|
|
20230608,141300,985249757,884,884,884,884,0
|
|
20230608,141200,985249757,884,884,884,884,0
|
|
20230608,141100,985249757,884,884,884,884,0
|
|
20230608,141000,985249757,884,884,884,884,0
|
|
20230608,140900,985249757,884,883,884,883,398
|
|
20230608,140800,984898224,883,883,883,883,1
|
|
20230608,140700,984897341,882,881,882,881,6360
|
|
20230608,140600,979293515,880,880,880,880,0
|
|
20230608,140500,979293515,880,880,880,880,41
|
|
20230608,140400,979257435,880,880,880,880,47
|
|
20230608,140300,979216075,880,881,881,880,1081
|
|
20230608,140200,978264295,881,881,881,881,0
|
|
20230608,140100,978264295,881,881,881,881,1
|
|
20230608,140000,978263414,880,880,880,880,9
|
|
20230608,135900,978255494,880,880,880,880,2
|
|
20230608,135800,978253734,880,881,881,880,1250
|
|
20230608,135700,977152487,881,881,881,881,0
|
|
20230608,135600,977152487,881,881,881,881,14
|
|
20230608,135500,977140153,882,882,882,882,0
|
|
20230608,135400,977140153,882,882,882,882,1124
|
|
20230608,135300,976148785,885,885,885,885,0
|
|
20230608,135200,976148785,885,885,885,885,2
|
|
20230608,135100,976147015,885,885,885,885,0
|
|
20230608,135000,976147015,885,885,885,885,0
|
|
20230608,134900,976147015,885,885,885,885,0
|
|
20230608,134800,976147015,885,882,887,882,240
|
|
20230608,134700,975935285,882,880,882,880,9241
|
|
20230608,134600,967790181,876,876,876,876,96
|
|
20230608,134500,967706085,880,880,880,880,0
|
|
20230608,134400,967706085,880,880,880,880,0
|
|
20230608,134300,967706085,880,879,880,879,1417
|
|
20230608,134200,966460541,880,880,880,880,1
|
|
20230608,134100,966459661,881,881,881,881,0
|
|
20230608,134000,966459661,881,881,881,881,0
|
|
20230608,133900,966459661,881,879,881,879,1836
|
|
20230608,133800,964844403,879,879,879,879,0
|
|
20230608,133700,964844403,879,877,879,877,1697
|
|
20230608,133600,963355491,877,876,877,876,2775
|
|
20230608,133500,960923558,876,876,876,876,2
|
|
20230608,133400,960921806,870,876,876,870,70002
|
|
20230608,133300,900013713,870,871,876,870,74960
|
|
20230608,133200,834756691,876,876,876,870,90001
|
|
20230608,133100,756449110,877,877,877,877,1700
|
|
20230608,133000,754958210,877,877,877,877,0
|
|
20230608,132900,754958210,877,875,877,875,669
|
|
20230608,132800,754372166,875,875,875,875,43
|
|
20230608,132700,754334541,875,875,875,875,76
|
|
20230608,132600,754268041,875,873,875,873,3
|
|
20230608,132500,754265420,873,873,873,873,42
|
|
20230608,132400,754228754,873,873,873,873,0
|
|
20230608,132300,754228754,873,873,873,873,0
|
|
20230608,132200,754228754,873,872,873,872,2727
|
|
20230608,132100,751849204,867,869,869,867,9467
|
|
20230608,132000,743636868,868,868,868,868,0
|
|
20230608,131900,743636868,868,875,875,868,20008
|
|
20230608,131800,726241510,875,875,875,875,0
|
|
20230608,131700,726241510,875,875,875,875,0
|
|
20230608,131600,726241510,875,875,875,875,18
|
|
20230608,131500,726225760,875,875,875,875,0
|
|
20230608,131400,726225760,875,875,875,875,409
|
|
20230608,131300,725867885,875,875,877,875,402
|
|
20230608,131200,725516033,875,877,877,875,1814
|
|
20230608,131100,723925183,877,877,878,877,978
|
|
20230608,131000,723066537,877,877,878,876,87
|
|
20230608,130900,722990214,876,878,878,876,17
|
|
20230608,130800,722975301,876,876,876,876,1665
|
|
20230608,130700,721516761,875,875,875,875,844
|
|
20230608,130600,720778261,875,875,875,875,1
|
|
20230608,130500,720777386,866,876,876,863,69438
|
|
20230608,130400,660640474,875,875,875,875,2158
|
|
20230608,130300,658752224,875,878,879,863,60553
|
|
20230608,130200,606132498,883,883,887,878,20002
|
|
20230608,130100,588540886,888,888,888,887,9
|
|
20230608,130000,588532895,886,886,886,886,40
|
|
20230608,125900,588497455,887,887,887,887,0
|
|
20230608,125800,588497455,887,887,887,887,0
|
|
20230608,125700,588497455,887,887,887,887,0
|
|
20230608,125600,588497455,887,883,887,883,1564
|
|
20230608,125500,587116351,888,886,888,886,4
|
|
20230608,125400,587112805,887,887,887,887,0
|
|
20230608,125300,587112805,887,887,887,887,100
|
|
20230608,125200,587024105,888,888,888,888,0
|
|
20230608,125100,587024105,888,888,888,888,0
|
|
20230608,125000,587024105,888,888,888,888,170
|
|
20230608,124900,586873145,888,886,888,886,10
|
|
20230608,124800,586864283,887,887,887,887,7
|
|
20230608,124700,586858074,887,886,887,886,226
|
|
20230608,124600,586657837,887,887,887,887,226
|
|
20230608,124500,586457375,887,887,887,887,3
|
|
20230608,124400,586454714,888,888,888,888,0
|
|
20230608,124300,586454714,888,888,888,888,0
|
|
20230608,124200,586454714,888,888,888,888,0
|
|
20230608,124100,586454714,888,888,888,888,0
|
|
20230608,124000,586454714,888,888,888,888,0
|
|
20230608,123900,586454714,888,884,888,884,100
|
|
20230608,123800,586366028,887,885,887,885,200
|
|
20230608,123700,586188877,886,885,886,884,7
|
|
20230608,123600,586182681,886,882,886,882,132
|
|
20230608,123500,586066235,885,885,885,885,2
|
|
20230608,123400,586064465,885,885,885,884,57
|
|
20230608,123300,586014038,885,885,885,885,0
|
|
20230608,123200,586014038,885,884,885,884,501
|
|
20230608,123100,585570656,885,885,885,884,499
|
|
20230608,123000,585129255,885,885,885,885,10
|
|
20230608,122900,585120405,885,885,885,885,3
|
|
20230608,122800,585117750,885,885,885,885,0
|
|
20230608,122700,585117750,885,885,885,885,0
|
|
20230608,122600,585117750,885,885,885,885,0
|
|
20230608,122500,585117750,885,885,885,885,0
|
|
20230608,122400,585117750,885,882,885,882,1037
|
|
20230608,122300,584203041,885,885,885,885,0
|
|
20230608,122200,584203041,885,885,885,885,0
|
|
20230608,122100,584203041,885,885,885,885,0
|
|
20230608,122000,584203041,885,885,885,885,3
|
|
20230608,121900,584200386,885,886,886,885,16
|
|
20230608,121800,584186213,887,887,887,887,0
|
|
20230608,121700,584186213,887,882,887,882,436
|
|
20230608,121600,583799486,887,887,887,887,0
|
|
20230608,121500,583799486,887,887,887,887,0
|
|
20230608,121400,583799486,887,887,887,887,1
|
|
20230608,121300,583798599,882,882,882,882,0
|
|
20230608,121200,583798599,882,887,887,882,2001
|
|
20230608,121100,582033712,882,882,882,882,1000
|
|
20230608,121000,581151712,887,887,887,887,0
|
|
20230608,120900,581151712,887,887,887,887,0
|
|
20230608,120800,581151712,887,887,887,887,0
|
|
20230608,120700,581151712,887,887,887,887,0
|
|
20230608,120600,581151712,887,882,887,882,1102
|
|
20230608,120500,580179723,887,887,887,882,1028
|
|
20230608,120400,579272887,887,887,887,887,0
|
|
20230608,120300,579272887,887,887,887,887,0
|
|
20230608,120200,579272887,887,887,887,887,13
|
|
20230608,120100,579261356,889,889,889,889,2
|
|
20230608,120000,579259578,888,887,888,887,1063
|
|
20230608,115900,578315642,888,887,888,886,45
|
|
20230608,115800,578275763,888,887,888,887,42
|
|
20230608,115700,578238507,882,882,882,882,1064
|
|
20230608,115600,577300059,882,882,882,882,0
|
|
20230608,115500,577300059,882,881,882,881,20
|
|
20230608,115400,577282438,881,882,882,881,453
|
|
20230608,115300,576882910,882,882,882,882,65
|
|
20230608,115200,576825580,882,882,882,882,1
|
|
20230608,115100,576824698,882,882,882,882,3870
|
|
20230608,115000,573411358,887,887,887,887,0
|
|
20230608,114900,573411358,887,887,887,887,1436
|
|
20230608,114800,572137626,887,887,887,882,1305
|
|
20230608,114700,570986046,889,889,889,889,0
|
|
20230608,114600,570986046,889,889,889,889,0
|
|
20230608,114500,570986046,889,889,889,889,0
|
|
20230608,114400,570986046,889,889,889,889,0
|
|
20230608,114300,570986046,889,888,889,888,4
|
|
20230608,114200,570982493,887,887,887,887,0
|
|
20230608,114100,570982493,887,887,887,887,6
|
|
20230608,114000,570977171,887,887,887,887,8
|
|
20230608,113900,570970075,889,889,889,889,164
|
|
20230608,113800,570824279,889,889,889,889,56
|
|
20230608,113700,570774495,889,889,889,889,1
|
|
20230608,113600,570773606,887,887,887,887,20
|
|
20230608,113500,570755866,888,888,888,888,0
|
|
20230608,113400,570755866,888,888,888,888,0
|
|
20230608,113300,570755866,888,888,888,888,0
|
|
20230608,113200,570755866,888,888,888,888,0
|
|
20230608,113100,570755866,888,888,888,888,0
|
|
20230608,113000,570755866,888,888,888,888,0
|
|
20230608,112900,570755866,888,888,888,888,0
|
|
20230608,112800,570755866,888,888,888,888,0
|
|
20230608,112700,570755866,888,888,888,888,0
|
|
20230608,112600,570755866,888,888,888,888,1
|
|
20230608,112500,570754978,889,888,889,888,21
|
|
20230608,112400,570736329,889,887,889,886,568
|
|
20230608,112300,570232511,889,889,889,889,0
|
|
20230608,112200,570232511,889,887,889,887,111
|
|
20230608,112100,570133964,888,888,888,888,500
|
|
20230608,112000,569689964,888,888,888,888,0
|
|
20230608,111900,569689964,888,888,888,888,110
|
|
20230608,111800,569592284,888,888,888,888,0
|
|
20230608,111700,569592284,888,888,888,888,426
|
|
20230608,111600,569213996,888,883,888,883,11892
|
|
20230608,111500,558657000,880,880,880,880,0
|
|
20230608,111400,558657000,880,879,880,879,104
|
|
20230608,111300,558565481,879,879,879,879,99
|
|
20230608,111200,558478460,880,882,882,880,19898
|
|
20230608,111100,540962016,883,883,883,883,101
|
|
20230608,111000,540872833,882,883,883,882,1650
|
|
20230608,110900,539417511,887,887,887,884,1121
|
|
20230608,110800,538426334,888,888,888,888,0
|
|
20230608,110700,538426334,888,888,888,888,0
|
|
20230608,110600,538426334,888,888,888,888,525
|
|
20230608,110500,537960134,888,888,888,888,1
|
|
20230608,110400,537959246,889,889,889,889,0
|
|
20230608,110300,537959246,889,889,889,889,0
|
|
20230608,110200,537959246,889,888,889,888,1089
|
|
20230608,110100,536992213,888,888,888,888,1500
|
|
20230608,110000,535660213,888,887,888,887,46
|
|
20230608,105900,535619394,888,888,888,888,0
|
|
20230608,105800,535619394,888,889,889,888,2831
|
|
20230608,105700,533104341,888,888,888,888,0
|
|
20230608,105600,533104341,888,888,888,888,0
|
|
20230608,105500,533104341,888,889,889,888,603
|
|
20230608,105400,532568275,889,889,890,888,1903
|
|
20230608,105300,530875637,890,889,890,889,298
|
|
20230608,105200,530610419,890,888,890,888,108
|
|
20230608,105100,530514460,888,893,893,888,1479
|
|
20230608,105000,529197677,895,893,895,893,6
|
|
20230608,104900,529192317,895,895,895,895,0
|
|
20230608,104800,529192317,895,893,895,893,134
|
|
20230608,104700,529072649,893,893,895,893,974
|
|
20230608,104600,528202865,891,895,895,891,2329
|
|
20230608,104500,526123050,895,898,899,895,10331
|
|
20230608,104400,516840680,898,899,900,898,8109
|
|
20230608,104300,509552402,899,899,900,899,30802
|
|
20230608,104200,481842546,899,898,900,898,31779
|
|
20230608,104100,453254540,898,897,898,897,10509
|
|
20230608,104000,443823736,895,896,897,895,1027
|
|
20230608,103900,442902621,897,895,897,890,51550
|
|
20230608,103800,397003955,894,894,894,894,0
|
|
20230608,103700,397003955,894,894,894,894,100
|
|
20230608,103600,396914555,895,895,895,895,1400
|
|
20230608,103500,395661555,895,895,895,895,100
|
|
20230608,103400,395572055,895,895,895,895,5
|
|
20230608,103300,395567580,895,895,895,895,0
|
|
20230608,103200,395567580,895,895,895,895,30
|
|
20230608,103100,395540730,893,893,893,893,0
|
|
20230608,103000,395540730,893,896,896,893,1117
|
|
20230608,102900,394542949,896,894,896,894,27765
|
|
20230608,102800,369695235,893,892,893,890,4769
|
|
20230608,102700,365444318,892,892,892,892,470
|
|
20230608,102600,365025078,892,892,892,892,0
|
|
20230608,102500,365025078,892,893,893,892,1040
|
|
20230608,102400,364096398,893,893,893,893,0
|
|
20230608,102300,364096398,893,893,893,893,101
|
|
20230608,102200,364006205,893,893,893,893,1000
|
|
20230608,102100,363113205,892,892,892,888,6
|
|
20230608,102000,363107857,892,892,892,892,478
|
|
20230608,101900,362681481,892,891,892,891,3210
|
|
20230608,101800,359820671,890,889,890,889,6280
|
|
20230608,101700,354234371,889,885,889,885,7593
|
|
20230608,101600,347493257,885,885,885,885,246
|
|
20230608,101500,347275547,888,888,888,888,0
|
|
20230608,101400,347275547,888,888,888,888,0
|
|
20230608,101300,347275547,888,888,888,888,0
|
|
20230608,101200,347275547,888,888,888,888,0
|
|
20230608,101100,347275547,888,887,888,887,2396
|
|
20230608,101000,345149295,887,887,887,887,0
|
|
20230608,100900,345149295,887,885,887,885,163
|
|
20230608,100800,345005034,887,884,887,884,51
|
|
20230608,100700,344959947,884,884,884,884,0
|
|
20230608,100600,344959947,884,884,884,884,0
|
|
20230608,100500,344959947,884,884,884,884,2333
|
|
20230608,100400,342897575,884,885,885,884,6000
|
|
20230608,100300,337592944,888,888,888,888,492
|
|
20230608,100200,337156048,888,888,888,888,0
|
|
20230608,100100,337156048,888,888,888,888,1
|
|
20230608,100000,337155160,885,888,888,885,1867
|
|
20230608,095900,335497288,890,890,890,890,0
|
|
20230608,095800,335497288,890,890,890,890,300
|
|
20230608,095700,335230288,890,890,890,890,40
|
|
20230608,095600,335194688,889,885,889,885,453
|
|
20230608,095500,334792154,885,888,888,885,377
|
|
20230608,095400,334458461,888,888,888,888,1500
|
|
20230608,095300,333126461,888,888,888,880,50019
|
|
20230608,095200,289106990,888,885,888,885,601
|
|
20230608,095100,288575102,885,883,885,883,17
|
|
20230608,095000,288560087,880,878,880,878,7693
|
|
20230608,094900,281793041,870,870,870,870,0
|
|
20230608,094800,281793041,870,878,879,870,50050
|
|
20230608,094700,238247567,878,878,878,878,0
|
|
20230608,094600,238247567,878,873,878,873,7727
|
|
20230608,094500,231477141,873,871,873,871,2990
|
|
20230608,094400,228868124,871,871,871,871,1
|
|
20230608,094300,228867253,864,870,870,864,30000
|
|
20230608,094200,202904311,870,870,870,870,0
|
|
20230608,094100,202904311,870,870,870,870,0
|
|
20230608,094000,202904311,870,870,870,870,0
|
|
20230608,093900,202904311,870,870,870,870,86
|
|
20230608,093800,202829491,869,869,869,869,142
|
|
20230608,093700,202706093,870,870,870,870,1470
|
|
20230608,093600,201427193,870,870,870,870,2
|
|
20230608,093500,201425453,865,867,870,865,10499
|
|
20230608,093400,192337985,867,867,867,867,0
|
|
20230608,093300,192337985,867,867,867,867,3001
|
|
20230608,093200,189736118,867,867,867,867,425
|
|
20230608,093100,189367643,871,871,871,871,7
|
|
20230608,093000,189361546,867,867,871,867,1150
|
|
20230608,092900,188364296,866,881,881,866,20001
|
|
20230608,092800,171009573,874,871,874,871,2011
|
|
20230608,092700,169253174,868,871,871,868,3671
|
|
20230608,092600,166056860,870,873,873,870,5018
|
|
20230608,092500,161680989,873,873,873,873,449
|
|
20230608,092400,161289012,874,873,874,873,3010
|
|
20230608,092300,158660971,873,874,874,873,528
|
|
20230608,092200,158199736,874,872,874,871,3916
|
|
20230608,092100,154782518,873,873,873,873,15
|
|
20230608,092000,154769423,873,872,873,872,1043
|
|
20230608,091900,153858953,873,872,873,865,25144
|
|
20230608,091800,132098619,871,872,872,865,57639
|
|
20230608,091700,82099501,880,874,880,870,29679
|
|
20230608,091600,56217255,874,874,874,874,8
|
|
20230608,091500,56210263,874,877,877,874,3413
|
|
20230608,091400,53226662,878,878,878,874,4348
|
|
20230608,091300,49414656,881,881,881,880,1474
|
|
20230608,091200,48116308,888,888,888,888,0
|
|
20230608,091100,48116308,888,888,888,888,35
|
|
20230608,091000,48085228,889,889,889,889,0
|
|
20230608,090900,48085228,889,884,889,881,1266
|
|
20230608,090800,46967763,884,889,890,884,629
|
|
20230608,090700,46408952,890,890,890,890,900
|
|
20230608,090600,45607952,892,894,894,884,11373
|
|
20230608,090500,35460360,894,893,896,883,3876
|
|
20230608,090400,32014367,895,894,895,882,5770
|
|
20230608,090300,26863805,895,894,895,894,1234
|
|
20230608,090200,25759399,896,879,896,879,1676
|
|
20230608,090100,24280426,900,874,900,874,11568
|
|
20230608,090000,14149293,874,869,874,869,16282
|