706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,204300,543384818,678,678,678,678,6184
|
|
20230609,204200,543384818,678,678,678,678,0
|
|
20230609,204100,543384818,678,678,678,678,0
|
|
20230609,204000,543384818,678,678,678,678,0
|
|
20230609,203900,543384818,678,678,678,678,0
|
|
20230609,203800,543384818,678,678,678,678,0
|
|
20230609,203700,543384818,678,678,678,678,0
|
|
20230609,203600,543384818,678,678,678,678,0
|
|
20230609,203500,543384818,678,678,678,678,0
|
|
20230609,203400,543384818,678,678,678,678,0
|
|
20230609,203300,543384818,678,678,678,678,0
|
|
20230609,203200,543384818,678,678,678,678,0
|
|
20230609,203100,543384818,678,678,678,678,0
|
|
20230609,203000,543384818,678,678,678,678,0
|
|
20230609,202900,543384818,678,678,678,678,0
|
|
20230609,202800,543384818,678,678,678,678,0
|
|
20230609,202700,543384818,678,678,678,678,0
|
|
20230609,202600,543384818,678,678,678,678,0
|
|
20230609,202500,543384818,678,678,678,678,0
|
|
20230609,202400,543384818,678,678,678,678,0
|
|
20230609,202300,543384818,678,678,678,678,0
|
|
20230609,202200,543384818,678,678,678,678,0
|
|
20230609,202100,543384818,678,678,678,678,0
|
|
20230609,202000,543384818,678,678,678,678,0
|
|
20230609,201900,543384818,678,678,678,678,0
|
|
20230609,201800,543384818,678,678,678,678,0
|
|
20230609,201700,543384818,678,678,678,678,0
|
|
20230609,201600,543384818,678,678,678,678,0
|
|
20230609,201500,543384818,678,678,678,678,0
|
|
20230609,201400,543384818,678,678,678,678,0
|
|
20230609,201300,543384818,678,678,678,678,6184
|
|
20230609,201200,543384818,678,678,678,678,0
|
|
20230609,201100,543384818,678,678,678,678,0
|
|
20230609,201000,543384818,678,678,678,678,0
|
|
20230609,200900,543384818,678,678,678,678,0
|
|
20230609,200800,543384818,678,678,678,678,0
|
|
20230609,200700,543384818,678,678,678,678,0
|
|
20230609,200600,543384818,678,678,678,678,0
|
|
20230609,200500,543384818,678,678,678,678,0
|
|
20230609,200400,543384818,678,678,678,678,0
|
|
20230609,200300,543384818,678,678,678,678,0
|
|
20230609,200200,543384818,678,678,678,678,0
|
|
20230609,200100,543384818,678,678,678,678,0
|
|
20230609,200000,543384818,678,678,678,678,0
|
|
20230609,195900,543384818,678,678,678,678,0
|
|
20230609,195800,543384818,678,678,678,678,0
|
|
20230609,195700,543384818,678,678,678,678,0
|
|
20230609,195600,543384818,678,678,678,678,0
|
|
20230609,195500,543384818,678,678,678,678,0
|
|
20230609,195400,543384818,678,678,678,678,0
|
|
20230609,195300,543384818,678,678,678,678,0
|
|
20230609,195200,543384818,678,678,678,678,0
|
|
20230609,195100,543384818,678,678,678,678,0
|
|
20230609,195000,543384818,678,678,678,678,0
|
|
20230609,194900,543384818,678,678,678,678,0
|
|
20230609,194800,543384818,678,678,678,678,0
|
|
20230609,194700,543384818,678,678,678,678,0
|
|
20230609,194600,543384818,678,678,678,678,0
|
|
20230609,194500,543384818,678,678,678,678,0
|
|
20230609,194400,543384818,678,678,678,678,0
|
|
20230609,194300,543384818,678,678,678,678,6184
|
|
20230609,194200,543384818,678,678,678,678,0
|
|
20230609,194100,543384818,678,678,678,678,0
|
|
20230609,194000,543384818,678,678,678,678,0
|
|
20230609,193900,543384818,678,678,678,678,0
|
|
20230609,193800,543384818,678,678,678,678,0
|
|
20230609,193700,543384818,678,678,678,678,0
|
|
20230609,193600,543384818,678,678,678,678,0
|
|
20230609,193500,543384818,678,678,678,678,0
|
|
20230609,193400,543384818,678,678,678,678,0
|
|
20230609,193300,543384818,678,678,678,678,0
|
|
20230609,193200,543384818,678,678,678,678,0
|
|
20230609,193100,543384818,678,678,678,678,0
|
|
20230609,193000,543384818,678,678,678,678,0
|
|
20230609,192900,543384818,678,678,678,678,0
|
|
20230609,192800,543384818,678,678,678,678,0
|
|
20230609,192700,543384818,678,678,678,678,0
|
|
20230609,192600,543384818,678,678,678,678,0
|
|
20230609,192500,543384818,678,678,678,678,0
|
|
20230609,192400,543384818,678,678,678,678,0
|
|
20230609,192300,543384818,678,678,678,678,0
|
|
20230609,192200,543384818,678,678,678,678,0
|
|
20230609,192100,543384818,678,678,678,678,0
|
|
20230609,192000,543384818,678,678,678,678,0
|
|
20230609,191900,543384818,678,678,678,678,0
|
|
20230609,191800,543384818,678,678,678,678,0
|
|
20230609,191700,543384818,678,678,678,678,0
|
|
20230609,191600,543384818,678,678,678,678,0
|
|
20230609,191500,543384818,678,678,678,678,0
|
|
20230609,191400,543384818,678,678,678,678,0
|
|
20230609,191300,543384818,678,678,678,678,6184
|
|
20230609,191200,543384818,678,678,678,678,0
|
|
20230609,191100,543384818,678,678,678,678,0
|
|
20230609,191000,543384818,678,678,678,678,0
|
|
20230609,190900,543384818,678,678,678,678,0
|
|
20230609,190800,543384818,678,678,678,678,0
|
|
20230609,190700,543384818,678,678,678,678,0
|
|
20230609,190600,543384818,678,678,678,678,0
|
|
20230609,190500,543384818,678,678,678,678,0
|
|
20230609,190400,543384818,678,678,678,678,0
|
|
20230609,190300,543384818,678,678,678,678,0
|
|
20230609,190200,543384818,678,678,678,678,0
|
|
20230609,190100,543384818,678,678,678,678,0
|
|
20230609,190000,543384818,678,678,678,678,0
|
|
20230609,185900,543384818,678,678,678,678,0
|
|
20230609,185800,543384818,678,678,678,678,0
|
|
20230609,185700,543384818,678,678,678,678,0
|
|
20230609,185600,543384818,678,678,678,678,0
|
|
20230609,185500,543384818,678,678,678,678,0
|
|
20230609,185400,543384818,678,678,678,678,0
|
|
20230609,185300,543384818,678,678,678,678,0
|
|
20230609,185200,543384818,678,678,678,678,0
|
|
20230609,185100,543384818,678,678,678,678,0
|
|
20230609,185000,543384818,678,678,678,678,0
|
|
20230609,184900,543384818,678,678,678,678,0
|
|
20230609,184800,543384818,678,678,678,678,0
|
|
20230609,184700,543384818,678,678,678,678,0
|
|
20230609,184600,543384818,678,678,678,678,0
|
|
20230609,184500,543384818,678,678,678,678,0
|
|
20230609,184400,543384818,678,678,678,678,0
|
|
20230609,184300,543384818,678,678,678,678,6184
|
|
20230609,184200,543384818,678,678,678,678,0
|
|
20230609,184100,543384818,678,678,678,678,0
|
|
20230609,184000,543384818,678,678,678,678,0
|
|
20230609,183900,543384818,678,678,678,678,0
|
|
20230609,183800,543384818,678,678,678,678,0
|
|
20230609,183700,543384818,678,678,678,678,0
|
|
20230609,183600,543384818,678,678,678,678,0
|
|
20230609,183500,543384818,678,678,678,678,0
|
|
20230609,183400,543384818,678,678,678,678,0
|
|
20230609,183300,543384818,678,678,678,678,0
|
|
20230609,183200,543384818,678,678,678,678,0
|
|
20230609,183100,543384818,678,678,678,678,0
|
|
20230609,183000,543384818,678,678,678,678,0
|
|
20230609,182900,543384818,678,678,678,678,0
|
|
20230609,182800,543384818,678,678,678,678,0
|
|
20230609,182700,543384818,678,678,678,678,0
|
|
20230609,182600,543384818,678,678,678,678,0
|
|
20230609,182500,543384818,678,678,678,678,0
|
|
20230609,182400,543384818,678,678,678,678,0
|
|
20230609,182300,543384818,678,678,678,678,0
|
|
20230609,182200,543384818,678,678,678,678,0
|
|
20230609,182100,543384818,678,678,678,678,0
|
|
20230609,182000,543384818,678,678,678,678,0
|
|
20230609,181900,543384818,678,678,678,678,0
|
|
20230609,181800,543384818,678,678,678,678,0
|
|
20230609,181700,543384818,678,678,678,678,0
|
|
20230609,181600,543384818,678,678,678,678,0
|
|
20230609,181500,543384818,678,678,678,678,0
|
|
20230609,181400,543384818,678,678,678,678,0
|
|
20230609,181300,543384818,678,678,678,678,6184
|
|
20230609,181200,543384818,678,678,678,678,0
|
|
20230609,181100,543384818,678,678,678,678,0
|
|
20230609,181000,543384818,678,678,678,678,0
|
|
20230609,180900,543384818,678,678,678,678,0
|
|
20230609,180800,543384818,678,678,678,678,0
|
|
20230609,180700,543384818,678,678,678,678,0
|
|
20230609,180600,543384818,678,678,678,678,0
|
|
20230609,180500,543384818,678,678,678,678,0
|
|
20230609,180400,543384818,678,678,678,678,0
|
|
20230609,180300,543384818,678,678,678,678,0
|
|
20230609,180200,543384818,678,678,678,678,0
|
|
20230609,180100,543384818,678,678,678,678,0
|
|
20230609,180000,543384818,678,678,678,678,0
|
|
20230609,175900,543384818,678,678,678,678,0
|
|
20230609,175800,543384818,678,678,678,678,0
|
|
20230609,175700,543384818,678,678,678,678,0
|
|
20230609,175600,543384818,678,678,678,678,0
|
|
20230609,175500,543384818,678,678,678,678,0
|
|
20230609,175400,543384818,678,678,678,678,0
|
|
20230609,175300,543384818,678,678,678,678,0
|
|
20230609,175200,543384818,678,678,678,678,0
|
|
20230609,175100,543384818,678,678,678,678,0
|
|
20230609,175000,543384818,678,678,678,678,0
|
|
20230609,174900,543384818,678,678,678,678,0
|
|
20230609,174800,543384818,678,678,678,678,0
|
|
20230609,174700,543384818,678,678,678,678,0
|
|
20230609,174600,543384818,678,678,678,678,0
|
|
20230609,174500,543384818,678,678,678,678,0
|
|
20230609,174400,543384818,678,678,678,678,0
|
|
20230609,174300,543384818,678,678,678,678,6184
|
|
20230609,174200,543384818,678,678,678,678,0
|
|
20230609,174100,543384818,678,678,678,678,0
|
|
20230609,174000,543384818,678,678,678,678,0
|
|
20230609,173900,543384818,678,678,678,678,0
|
|
20230609,173800,543384818,678,678,678,678,0
|
|
20230609,173700,543384818,678,678,678,678,0
|
|
20230609,173600,543384818,678,678,678,678,0
|
|
20230609,173500,543384818,678,678,678,678,0
|
|
20230609,173400,543384818,678,678,678,678,0
|
|
20230609,173300,543384818,678,678,678,678,0
|
|
20230609,173200,543384818,678,678,678,678,0
|
|
20230609,173100,543384818,678,678,678,678,0
|
|
20230609,173000,543384818,678,678,678,678,0
|
|
20230609,172900,543384818,678,678,678,678,0
|
|
20230609,172800,543384818,678,678,678,678,0
|
|
20230609,172700,543384818,678,678,678,678,0
|
|
20230609,172600,543384818,678,678,678,678,0
|
|
20230609,172500,543384818,678,678,678,678,0
|
|
20230609,172400,543384818,678,678,678,678,0
|
|
20230609,172300,543384818,678,678,678,678,0
|
|
20230609,172200,543384818,678,678,678,678,0
|
|
20230609,172100,543384818,678,678,678,678,0
|
|
20230609,172000,543384818,678,678,678,678,0
|
|
20230609,171900,543384818,678,678,678,678,0
|
|
20230609,171800,543384818,678,678,678,678,0
|
|
20230609,171700,543384818,678,678,678,678,0
|
|
20230609,171600,543384818,678,678,678,678,0
|
|
20230609,171500,543384818,678,678,678,678,0
|
|
20230609,171400,543384818,678,678,678,678,0
|
|
20230609,171300,543384818,678,678,678,678,6184
|
|
20230609,171200,543384818,678,678,678,678,0
|
|
20230609,171100,543384818,678,678,678,678,0
|
|
20230609,171000,543384818,678,678,678,678,0
|
|
20230609,170900,543384818,678,678,678,678,0
|
|
20230609,170800,543384818,678,678,678,678,0
|
|
20230609,170700,543384818,678,678,678,678,0
|
|
20230609,170600,543384818,678,678,678,678,0
|
|
20230609,170500,543384818,678,678,678,678,0
|
|
20230609,170400,543384818,678,678,678,678,0
|
|
20230609,170300,543384818,678,678,678,678,0
|
|
20230609,170200,543384818,678,678,678,678,0
|
|
20230609,170100,543384818,678,678,678,678,0
|
|
20230609,170000,543384818,678,678,678,678,0
|
|
20230609,165900,543384818,678,678,678,678,0
|
|
20230609,165800,543384818,678,678,678,678,0
|
|
20230609,165700,543384818,678,678,678,678,0
|
|
20230609,165600,543384818,678,678,678,678,0
|
|
20230609,165500,543384818,678,678,678,678,0
|
|
20230609,165400,543384818,678,678,678,678,0
|
|
20230609,165300,543384818,678,678,678,678,0
|
|
20230609,165200,543384818,678,678,678,678,0
|
|
20230609,165100,543384818,678,678,678,678,0
|
|
20230609,165000,543384818,678,678,678,678,0
|
|
20230609,164900,543384818,678,678,678,678,0
|
|
20230609,164800,543384818,678,678,678,678,0
|
|
20230609,164700,543384818,678,678,678,678,0
|
|
20230609,164600,543384818,678,678,678,678,0
|
|
20230609,164500,543384818,678,678,678,678,0
|
|
20230609,164400,543384818,678,678,678,678,0
|
|
20230609,164300,543384818,678,678,678,678,6184
|
|
20230609,164200,543384818,678,678,678,678,0
|
|
20230609,164100,543384818,678,678,678,678,0
|
|
20230609,164000,543384818,678,678,678,678,0
|
|
20230609,163900,543384818,678,678,678,678,0
|
|
20230609,163800,543384818,678,678,678,678,0
|
|
20230609,163700,543384818,678,678,678,678,0
|
|
20230609,163600,543384818,678,678,678,678,0
|
|
20230609,163500,543384818,678,678,678,678,0
|
|
20230609,163400,543384818,678,678,678,678,0
|
|
20230609,163300,543384818,678,678,678,678,0
|
|
20230609,163200,543384818,678,678,678,678,0
|
|
20230609,163100,543384818,678,678,678,678,0
|
|
20230609,163000,543384818,678,678,678,678,0
|
|
20230609,162900,543384818,678,678,678,678,0
|
|
20230609,162800,543384818,678,678,678,678,0
|
|
20230609,162700,543384818,678,678,678,678,0
|
|
20230609,162600,543384818,678,678,678,678,0
|
|
20230609,162500,543384818,678,678,678,678,0
|
|
20230609,162400,543384818,678,678,678,678,0
|
|
20230609,162300,543384818,678,678,678,678,0
|
|
20230609,162200,543384818,678,678,678,678,0
|
|
20230609,162100,543384818,678,678,678,678,0
|
|
20230609,162000,543384818,678,678,678,678,0
|
|
20230609,161900,543384818,678,678,678,678,0
|
|
20230609,161800,543384818,678,678,678,678,0
|
|
20230609,161700,543384818,678,678,678,678,0
|
|
20230609,161600,543384818,678,678,678,678,0
|
|
20230609,161500,543384818,678,678,678,678,0
|
|
20230609,161400,543384818,678,678,678,678,0
|
|
20230609,161300,543384818,678,678,678,678,6184
|
|
20230609,161200,543384818,678,678,678,678,0
|
|
20230609,161100,543384818,678,678,678,678,0
|
|
20230609,161000,543384818,678,678,678,678,0
|
|
20230609,160900,543384818,678,678,678,678,0
|
|
20230609,160800,543384818,678,678,678,678,0
|
|
20230609,160700,543384818,678,678,678,678,0
|
|
20230609,160600,543384818,678,678,678,678,0
|
|
20230609,160500,543384818,678,678,678,678,0
|
|
20230609,160400,543384818,678,678,678,678,0
|
|
20230609,160300,543384818,678,678,678,678,0
|
|
20230609,160200,543384818,678,678,678,678,0
|
|
20230609,160100,543384818,678,678,678,678,0
|
|
20230609,160000,543384818,678,678,678,678,0
|
|
20230609,155900,543384818,678,678,678,678,0
|
|
20230609,155800,543384818,678,678,678,678,0
|
|
20230609,155700,543384818,678,678,678,678,0
|
|
20230609,155600,543384818,678,678,678,678,0
|
|
20230609,155500,543384818,678,678,678,678,0
|
|
20230609,155400,543384818,678,678,678,678,0
|
|
20230609,155300,543384818,678,678,678,678,0
|
|
20230609,155200,543384818,678,678,678,678,0
|
|
20230609,155100,543384818,678,678,678,678,0
|
|
20230609,155000,543384818,678,678,678,678,0
|
|
20230609,154900,543384818,678,678,678,678,0
|
|
20230609,154800,543384818,678,678,678,678,0
|
|
20230609,154700,543384818,678,678,678,678,0
|
|
20230609,154600,543384818,678,678,678,678,0
|
|
20230609,154500,543384818,678,678,678,678,0
|
|
20230609,154400,543384818,678,678,678,678,0
|
|
20230609,154300,543384818,678,678,678,678,6184
|
|
20230609,154200,543384818,678,678,678,678,0
|
|
20230609,154100,543384818,678,678,678,678,0
|
|
20230609,154000,543384818,678,678,678,678,0
|
|
20230609,153900,543384818,678,678,678,678,0
|
|
20230609,153800,543384818,678,678,678,678,0
|
|
20230609,153700,543384818,678,678,678,678,0
|
|
20230609,153600,543384818,678,678,678,678,0
|
|
20230609,153500,543384818,678,678,678,678,0
|
|
20230609,153400,543384818,678,678,678,678,0
|
|
20230609,153300,543384818,678,678,678,678,0
|
|
20230609,153200,543384818,678,678,678,678,0
|
|
20230609,153100,543384818,678,678,678,678,0
|
|
20230609,153000,543384818,678,678,678,678,6184
|
|
20230609,152900,539192066,679,679,679,679,0
|
|
20230609,152800,539192066,679,679,679,679,0
|
|
20230609,152700,539192066,679,679,679,679,0
|
|
20230609,152600,539192066,679,679,679,679,0
|
|
20230609,152500,539192066,679,679,679,679,0
|
|
20230609,152400,539192066,679,679,679,679,0
|
|
20230609,152300,539192066,679,679,679,679,0
|
|
20230609,152200,539192066,679,679,679,679,0
|
|
20230609,152100,539192066,679,679,679,679,0
|
|
20230609,152000,539192066,679,679,679,679,0
|
|
20230609,151900,539192066,679,677,679,677,5659
|
|
20230609,151800,535360903,677,678,679,677,29142
|
|
20230609,151700,515612923,679,679,679,678,17129
|
|
20230609,151600,503997455,679,679,679,678,11282
|
|
20230609,151500,496344164,680,680,681,680,6378
|
|
20230609,151400,492006972,680,680,680,680,529
|
|
20230609,151300,491647252,682,682,682,682,0
|
|
20230609,151200,491647252,682,682,682,682,1000
|
|
20230609,151100,490965252,682,682,682,682,0
|
|
20230609,151000,490965252,682,681,682,681,11
|
|
20230609,150900,490957760,681,681,681,680,7830
|
|
20230609,150800,485628191,681,680,681,680,806
|
|
20230609,150700,485080110,681,680,681,680,5512
|
|
20230609,150600,481331949,680,679,680,679,3852
|
|
20230609,150500,478716410,680,680,680,680,0
|
|
20230609,150400,478716410,680,680,680,680,0
|
|
20230609,150300,478716410,680,679,680,679,648
|
|
20230609,150200,478276270,680,680,680,680,149
|
|
20230609,150100,478174950,678,679,679,678,12500
|
|
20230609,150000,469695827,679,679,679,679,0
|
|
20230609,145900,469695827,679,680,680,679,1801
|
|
20230609,145800,468472448,680,680,680,680,35
|
|
20230609,145700,468448648,680,680,680,680,0
|
|
20230609,145600,468448648,680,680,680,680,0
|
|
20230609,145500,468448648,680,680,680,680,5000
|
|
20230609,145400,465048648,681,681,681,681,0
|
|
20230609,145300,465048648,681,681,681,681,22
|
|
20230609,145200,465033666,679,679,679,679,0
|
|
20230609,145100,465033666,679,680,680,679,5000
|
|
20230609,145000,461636438,682,682,682,682,0
|
|
20230609,144900,461636438,682,681,682,681,1100
|
|
20230609,144800,460886288,681,680,681,680,147
|
|
20230609,144700,460786281,682,682,682,682,0
|
|
20230609,144600,460786281,682,682,682,682,0
|
|
20230609,144500,460786281,682,681,682,681,1401
|
|
20230609,144400,459830950,679,679,679,679,3
|
|
20230609,144300,459828913,681,681,681,681,1000
|
|
20230609,144200,459147913,681,680,681,680,1051
|
|
20230609,144100,458432733,680,681,681,680,12206
|
|
20230609,144000,450132553,681,681,681,681,233
|
|
20230609,143900,449973880,680,680,681,680,8375
|
|
20230609,143800,444276680,680,680,680,680,170
|
|
20230609,143700,444161080,681,679,681,679,4649
|
|
20230609,143600,441001260,681,681,681,681,3
|
|
20230609,143500,440999217,681,681,681,681,0
|
|
20230609,143400,440999217,681,681,681,681,0
|
|
20230609,143300,440999217,681,681,681,681,0
|
|
20230609,143200,440999217,681,679,681,679,3
|
|
20230609,143100,440997178,678,678,678,678,0
|
|
20230609,143000,440997178,678,678,678,678,5274
|
|
20230609,142900,437421406,678,679,679,678,15200
|
|
20230609,142800,427115606,680,678,680,678,7891
|
|
20230609,142700,421764526,679,679,679,679,126
|
|
20230609,142600,421678972,681,681,681,681,0
|
|
20230609,142500,421678972,681,681,681,681,1
|
|
20230609,142400,421678291,679,679,679,679,8621
|
|
20230609,142300,415824632,681,681,681,681,0
|
|
20230609,142200,415824632,681,681,681,681,155
|
|
20230609,142100,415719077,681,681,681,681,0
|
|
20230609,142000,415719077,681,679,681,679,384
|
|
20230609,141900,415458339,679,679,679,678,1584
|
|
20230609,141800,414383393,681,679,681,679,1001
|
|
20230609,141700,413703712,682,682,682,682,0
|
|
20230609,141600,413703712,682,681,682,681,3099
|
|
20230609,141500,411590327,679,679,682,679,611
|
|
20230609,141400,411175455,680,679,681,679,324
|
|
20230609,141300,410955455,681,680,681,679,56
|
|
20230609,141200,410917374,680,680,681,680,8622
|
|
20230609,141100,405054413,680,680,680,678,32142
|
|
20230609,141000,383217304,682,682,682,682,833
|
|
20230609,140900,382649198,680,680,680,680,1
|
|
20230609,140800,382648518,682,682,682,682,0
|
|
20230609,140700,382648518,682,680,682,680,301
|
|
20230609,140600,382443238,682,680,682,680,2
|
|
20230609,140500,382441876,682,680,682,680,2
|
|
20230609,140400,382440514,681,681,681,681,72
|
|
20230609,140300,382391482,682,680,682,680,2767
|
|
20230609,140200,380509920,681,681,681,681,7200
|
|
20230609,140100,375606720,681,681,681,681,15392
|
|
20230609,140000,365124768,681,681,681,681,0
|
|
20230609,135900,365124768,681,682,682,681,2012
|
|
20230609,135800,363752585,683,682,683,682,494
|
|
20230609,135700,363415676,682,682,682,682,25
|
|
20230609,135600,363398626,683,682,683,682,701
|
|
20230609,135500,362920543,681,681,681,681,0
|
|
20230609,135400,362920543,681,681,681,681,0
|
|
20230609,135300,362920543,681,682,683,681,6817
|
|
20230609,135200,358271350,682,684,684,682,18001
|
|
20230609,135100,345994666,682,682,682,682,1
|
|
20230609,135000,345993984,684,684,684,684,0
|
|
20230609,134900,345993984,684,684,684,684,1
|
|
20230609,134800,345993300,682,682,682,682,1
|
|
20230609,134700,345992618,684,684,684,684,1
|
|
20230609,134600,345991934,682,682,682,682,1
|
|
20230609,134500,345991252,685,685,685,685,99
|
|
20230609,134400,345923437,682,684,684,682,160000
|
|
20230609,134300,236768671,684,684,684,684,30
|
|
20230609,134200,236748151,685,685,685,685,2
|
|
20230609,134100,236746781,685,685,685,685,1253
|
|
20230609,134000,235888476,685,685,685,685,1447
|
|
20230609,133900,234897281,685,685,685,685,59
|
|
20230609,133800,234856866,685,685,685,685,3
|
|
20230609,133700,234854811,685,685,685,685,2
|
|
20230609,133600,234853441,684,684,684,684,0
|
|
20230609,133500,234853441,684,684,684,684,0
|
|
20230609,133400,234853441,684,684,684,684,0
|
|
20230609,133300,234853441,684,684,684,684,2000
|
|
20230609,133200,233485441,685,685,685,685,1
|
|
20230609,133100,233484756,684,684,684,684,1140
|
|
20230609,133000,232704996,684,684,684,684,250
|
|
20230609,132900,232533996,684,684,685,684,494
|
|
20230609,132800,232195613,685,684,685,684,91
|
|
20230609,132700,232133368,684,684,684,684,87
|
|
20230609,132600,232073860,684,685,685,684,2374
|
|
20230609,132500,230448044,685,685,685,685,0
|
|
20230609,132400,230448044,685,685,685,685,0
|
|
20230609,132300,230448044,685,685,685,685,0
|
|
20230609,132200,230448044,685,684,685,684,2
|
|
20230609,132100,230446675,683,683,683,683,0
|
|
20230609,132000,230446675,683,684,684,683,5000
|
|
20230609,131900,227027576,685,685,685,685,0
|
|
20230609,131800,227027576,685,685,685,685,0
|
|
20230609,131700,227027576,685,685,685,685,2
|
|
20230609,131600,227026206,685,684,685,684,28
|
|
20230609,131500,227007053,685,685,686,684,599
|
|
20230609,131400,226596759,685,687,687,685,155
|
|
20230609,131300,226490582,687,686,687,686,2
|
|
20230609,131200,226489209,686,686,686,686,1
|
|
20230609,131100,226488523,687,687,687,687,50
|
|
20230609,131000,226454173,687,687,687,687,0
|
|
20230609,130900,226454173,687,687,687,687,0
|
|
20230609,130800,226454173,687,687,687,684,25
|
|
20230609,130700,226437052,689,689,689,689,0
|
|
20230609,130600,226437052,689,689,689,689,0
|
|
20230609,130500,226437052,689,688,689,688,500
|
|
20230609,130400,226092571,689,689,690,689,503
|
|
20230609,130300,225745870,690,684,690,684,10000
|
|
20230609,130200,218859984,683,683,683,683,0
|
|
20230609,130100,218859984,683,683,683,683,0
|
|
20230609,130000,218859984,683,683,683,683,0
|
|
20230609,125900,218859984,683,683,683,683,1
|
|
20230609,125800,218859301,683,684,684,683,17
|
|
20230609,125700,218847679,684,684,684,684,15
|
|
20230609,125600,218837419,684,684,685,684,422
|
|
20230609,125500,218548471,685,685,685,685,0
|
|
20230609,125400,218548471,685,685,685,685,0
|
|
20230609,125300,218548471,685,685,685,685,0
|
|
20230609,125200,218548471,685,685,685,685,1
|
|
20230609,125100,218547786,684,684,684,684,0
|
|
20230609,125000,218547786,684,684,684,684,4
|
|
20230609,124900,218545050,685,684,685,684,12
|
|
20230609,124800,218536840,684,685,685,684,104
|
|
20230609,124700,218465703,684,684,684,684,184
|
|
20230609,124600,218339847,683,683,683,683,1
|
|
20230609,124500,218339164,684,683,684,683,1295
|
|
20230609,124400,217454649,683,683,683,683,7
|
|
20230609,124300,217449868,685,685,685,685,200
|
|
20230609,124200,217312868,685,685,685,685,0
|
|
20230609,124100,217312868,685,685,685,685,0
|
|
20230609,124000,217312868,685,685,685,685,0
|
|
20230609,123900,217312868,685,685,685,685,2
|
|
20230609,123800,217311498,683,683,683,683,0
|
|
20230609,123700,217311498,683,683,683,683,5000
|
|
20230609,123600,213896498,686,686,686,686,0
|
|
20230609,123500,213896498,686,686,686,686,0
|
|
20230609,123400,213896498,686,686,686,686,0
|
|
20230609,123300,213896498,686,686,686,686,0
|
|
20230609,123200,213896498,686,686,686,686,0
|
|
20230609,123100,213896498,686,686,686,686,0
|
|
20230609,123000,213896498,686,686,686,686,0
|
|
20230609,122900,213896498,686,685,686,685,6
|
|
20230609,122800,213892387,686,685,686,685,2
|
|
20230609,122700,213891016,684,684,684,684,141
|
|
20230609,122600,213794572,684,683,684,683,16
|
|
20230609,122500,213783642,683,683,683,683,200
|
|
20230609,122400,213647042,683,682,684,682,326
|
|
20230609,122300,213424574,683,683,683,682,5712
|
|
20230609,122200,209528843,684,684,684,683,10
|
|
20230609,122100,209522011,683,683,684,683,224
|
|
20230609,122000,209369018,684,684,684,684,1
|
|
20230609,121900,209368334,685,685,685,685,0
|
|
20230609,121800,209368334,685,685,685,685,0
|
|
20230609,121700,209368334,685,685,685,685,0
|
|
20230609,121600,209368334,685,685,685,685,0
|
|
20230609,121500,209368334,685,685,685,685,0
|
|
20230609,121400,209368334,685,685,685,685,1
|
|
20230609,121300,209367649,683,685,685,683,30
|
|
20230609,121200,209347129,683,683,683,683,0
|
|
20230609,121100,209347129,683,685,685,683,5007
|
|
20230609,121000,205927334,685,685,686,685,208
|
|
20230609,120900,205784853,683,683,683,683,5000
|
|
20230609,120800,202369853,686,685,686,685,2
|
|
20230609,120700,202368482,686,685,686,685,2
|
|
20230609,120600,202367111,684,684,684,684,4
|
|
20230609,120500,202364375,684,684,684,683,3329
|
|
20230609,120400,200087340,683,683,683,683,0
|
|
20230609,120300,200087340,683,683,683,683,2
|
|
20230609,120200,200085974,683,683,683,683,3
|
|
20230609,120100,200083925,683,683,684,683,73
|
|
20230609,120000,200033995,683,683,683,683,10
|
|
20230609,115900,200027165,683,683,683,683,27
|
|
20230609,115800,200008724,683,684,684,683,259
|
|
20230609,115700,199831826,684,684,684,684,497
|
|
20230609,115600,199491878,684,684,684,684,292
|
|
20230609,115500,199292150,684,684,684,684,0
|
|
20230609,115400,199292150,684,684,684,684,3000
|
|
20230609,115300,197240150,684,683,684,683,468
|
|
20230609,115200,196920408,683,683,683,683,0
|
|
20230609,115100,196920408,683,683,683,683,0
|
|
20230609,115000,196920408,683,683,683,683,0
|
|
20230609,114900,196920408,683,683,683,683,0
|
|
20230609,114800,196920408,683,683,683,683,0
|
|
20230609,114700,196920408,683,683,683,683,4
|
|
20230609,114600,196917676,683,683,683,683,43
|
|
20230609,114500,196888307,683,683,683,683,82
|
|
20230609,114400,196832301,683,682,683,682,1099
|
|
20230609,114300,196081726,682,682,682,682,14
|
|
20230609,114200,196072178,682,682,683,682,383
|
|
20230609,114100,195810967,682,682,682,682,21
|
|
20230609,114000,195796645,682,682,682,682,555
|
|
20230609,113900,195418135,682,682,682,682,37
|
|
20230609,113800,195392901,682,682,682,682,1036
|
|
20230609,113700,194686349,683,683,683,683,0
|
|
20230609,113600,194686349,683,683,683,683,0
|
|
20230609,113500,194686349,683,683,683,683,201
|
|
20230609,113400,194549066,682,682,682,682,4383
|
|
20230609,113300,191559860,683,683,683,683,1
|
|
20230609,113200,191559177,682,682,682,682,1000
|
|
20230609,113100,190877177,683,683,683,683,1
|
|
20230609,113000,190876494,682,684,684,682,4139
|
|
20230609,112900,188049586,683,683,683,683,3
|
|
20230609,112800,188047537,683,683,683,683,0
|
|
20230609,112700,188047537,683,683,683,683,97
|
|
20230609,112600,187981286,683,683,683,683,161
|
|
20230609,112500,187871323,683,683,683,683,77
|
|
20230609,112400,187818732,683,683,684,683,2104
|
|
20230609,112300,186381670,683,683,683,683,6
|
|
20230609,112200,186377572,684,684,684,684,0
|
|
20230609,112100,186377572,684,684,684,684,0
|
|
20230609,112000,186377572,684,684,684,684,0
|
|
20230609,111900,186377572,684,683,684,683,2
|
|
20230609,111800,186376205,682,682,682,682,10
|
|
20230609,111700,186369385,682,684,684,682,31
|
|
20230609,111600,186348183,682,685,685,682,214
|
|
20230609,111500,186202232,682,682,682,682,9
|
|
20230609,111400,186196094,685,685,685,685,0
|
|
20230609,111300,186196094,685,685,685,685,0
|
|
20230609,111200,186196094,685,685,685,685,0
|
|
20230609,111100,186196094,685,685,685,685,100
|
|
20230609,111000,186127594,686,686,686,686,1
|
|
20230609,110900,186126908,682,686,686,682,151
|
|
20230609,110800,186023922,682,683,683,682,7000
|
|
20230609,110700,181249422,686,686,686,686,0
|
|
20230609,110600,181249422,686,686,686,686,0
|
|
20230609,110500,181249422,686,686,686,686,0
|
|
20230609,110400,181249422,686,686,686,686,0
|
|
20230609,110300,181249422,686,686,686,686,0
|
|
20230609,110200,181249422,686,686,686,686,0
|
|
20230609,110100,181249422,686,686,686,686,0
|
|
20230609,110000,181249422,686,686,686,686,0
|
|
20230609,105900,181249422,686,686,686,686,701
|
|
20230609,105800,180768536,683,686,686,683,48509
|
|
20230609,105700,147610159,688,688,688,688,0
|
|
20230609,105600,147610159,688,688,688,688,0
|
|
20230609,105500,147610159,688,686,688,686,1618
|
|
20230609,105400,146500209,688,688,688,688,0
|
|
20230609,105300,146500209,688,688,688,688,0
|
|
20230609,105200,146500209,688,687,688,687,123
|
|
20230609,105100,146415693,687,687,687,687,14
|
|
20230609,105000,146406075,687,687,687,687,42
|
|
20230609,104900,146377221,687,686,687,686,361
|
|
20230609,104800,146129339,686,687,687,686,110
|
|
20230609,104700,146053823,686,686,687,686,251
|
|
20230609,104600,145881400,687,686,687,686,39
|
|
20230609,104500,145854645,687,687,687,686,102
|
|
20230609,104400,145784669,687,686,687,686,944
|
|
20230609,104300,145137071,686,685,686,685,1741
|
|
20230609,104200,143943958,685,685,685,685,0
|
|
20230609,104100,143943958,685,683,685,683,33
|
|
20230609,104000,143921359,685,685,685,685,0
|
|
20230609,103900,143921359,685,685,685,685,0
|
|
20230609,103800,143921359,685,685,685,685,1
|
|
20230609,103700,143920674,684,684,684,684,0
|
|
20230609,103600,143920674,684,684,684,684,101
|
|
20230609,103500,143851590,684,684,684,684,0
|
|
20230609,103400,143851590,684,684,684,684,5
|
|
20230609,103300,143848170,684,684,684,684,0
|
|
20230609,103200,143848170,684,684,684,684,2802
|
|
20230609,103100,141931602,684,682,684,682,137
|
|
20230609,103000,141838031,681,683,683,681,3
|
|
20230609,102900,141835985,682,681,682,680,3954
|
|
20230609,102800,139144261,682,682,682,682,0
|
|
20230609,102700,139144261,682,682,682,681,54
|
|
20230609,102600,139107485,684,684,684,684,0
|
|
20230609,102500,139107485,684,684,684,684,0
|
|
20230609,102400,139107485,684,684,684,684,0
|
|
20230609,102300,139107485,684,684,684,684,815
|
|
20230609,102200,138550025,680,681,681,680,6127
|
|
20230609,102100,134378831,684,684,684,684,0
|
|
20230609,102000,134378831,684,681,684,681,396
|
|
20230609,101900,134108561,684,684,684,684,0
|
|
20230609,101800,134108561,684,684,684,684,0
|
|
20230609,101700,134108561,684,683,684,683,2
|
|
20230609,101600,134107194,681,681,681,681,2481
|
|
20230609,101500,132417633,683,683,683,683,1
|
|
20230609,101400,132416950,684,683,684,683,43
|
|
20230609,101300,132387580,681,681,681,681,0
|
|
20230609,101200,132387580,681,681,681,681,0
|
|
20230609,101100,132387580,681,682,682,681,999
|
|
20230609,101000,131707259,682,682,682,682,1001
|
|
20230609,100900,131024577,682,682,682,682,30
|
|
20230609,100800,131004117,682,681,682,681,212
|
|
20230609,100700,130859542,682,681,682,681,27
|
|
20230609,100600,130841149,681,682,682,681,225
|
|
20230609,100500,130687724,682,682,682,682,29
|
|
20230609,100400,130667946,682,682,682,682,466
|
|
20230609,100300,130350134,682,682,682,682,0
|
|
20230609,100200,130350134,682,682,682,682,0
|
|
20230609,100100,130350134,682,683,685,682,1161
|
|
20230609,100000,129557210,681,681,681,681,0
|
|
20230609,095900,129557210,681,683,683,681,204
|
|
20230609,095800,129418284,683,683,683,683,0
|
|
20230609,095700,129418284,683,683,683,683,0
|
|
20230609,095600,129418284,683,683,683,683,1
|
|
20230609,095500,129417601,680,683,683,680,1125
|
|
20230609,095400,128652568,685,681,685,680,15055
|
|
20230609,095300,118403620,681,681,681,681,36
|
|
20230609,095200,118379104,685,685,685,685,1
|
|
20230609,095100,118378419,681,682,682,681,596
|
|
20230609,095000,117972477,682,682,682,682,0
|
|
20230609,094900,117972477,682,682,682,682,0
|
|
20230609,094800,117972477,682,682,682,682,2091
|
|
20230609,094700,116546415,681,686,686,681,17234
|
|
20230609,094600,104787782,683,683,683,683,9214
|
|
20230609,094500,98494620,684,684,684,684,7
|
|
20230609,094400,98489832,684,686,686,684,1004
|
|
20230609,094300,97803088,686,686,686,686,0
|
|
20230609,094200,97803088,686,686,686,686,0
|
|
20230609,094100,97803088,686,686,686,686,1
|
|
20230609,094000,97802402,683,683,683,683,0
|
|
20230609,093900,97802402,683,683,683,683,3520
|
|
20230609,093800,95398242,686,684,686,684,2482
|
|
20230609,093700,93697395,684,683,684,683,1190
|
|
20230609,093600,92883787,684,684,684,684,1
|
|
20230609,093500,92883103,684,684,684,684,0
|
|
20230609,093400,92883103,684,684,684,684,11
|
|
20230609,093300,92875579,684,684,684,684,3
|
|
20230609,093200,92873527,684,684,684,680,3011
|
|
20230609,093100,90826003,685,680,685,680,666
|
|
20230609,093000,90373100,684,680,684,680,4170
|
|
20230609,092900,87527099,680,681,681,680,802
|
|
20230609,092800,86981715,684,681,684,679,29333
|
|
20230609,092700,67036754,680,682,684,680,7250
|
|
20230609,092600,62101657,681,682,682,681,11510
|
|
20230609,092500,54260900,682,682,682,682,0
|
|
20230609,092400,54260900,682,682,682,682,100
|
|
20230609,092300,54192700,682,683,683,682,8547
|
|
20230609,092200,48363422,685,684,685,682,4001
|
|
20230609,092100,45629920,686,686,686,686,670
|
|
20230609,092000,45170300,686,685,686,685,890
|
|
20230609,091900,44559929,685,685,685,685,161
|
|
20230609,091800,44449644,683,685,685,682,8002
|
|
20230609,091700,38984277,683,683,683,683,990
|
|
20230609,091600,38308107,683,683,683,683,0
|
|
20230609,091500,38308107,683,683,684,683,1538
|
|
20230609,091400,37256943,682,682,682,681,2816
|
|
20230609,091300,35336873,682,685,685,682,4825
|
|
20230609,091200,32043600,683,683,683,683,0
|
|
20230609,091100,32043600,683,683,683,683,1901
|
|
20230609,091000,30745217,685,687,687,684,1682
|
|
20230609,090900,29594725,683,683,687,683,466
|
|
20230609,090800,29276443,682,683,683,682,4097
|
|
20230609,090700,26478895,684,684,684,684,3443
|
|
20230609,090600,24123883,689,689,689,689,0
|
|
20230609,090500,24123883,689,685,689,684,5248
|
|
20230609,090400,20531107,685,686,686,685,665
|
|
20230609,090300,20075190,687,687,687,687,228
|
|
20230609,090200,19918554,689,689,693,688,8032
|
|
20230609,090100,14384787,693,690,693,690,51
|
|
20230609,090000,14349594,688,690,690,688,20802
|