724 lines
32 KiB
CSV
724 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210100,461396054,853,853,853,853,7334
|
|
20230613,210000,461396054,853,853,853,853,0
|
|
20230613,205900,461396054,853,853,853,853,0
|
|
20230613,205800,461396054,853,853,853,853,0
|
|
20230613,205700,461396054,853,853,853,853,0
|
|
20230613,205600,461396054,853,853,853,853,0
|
|
20230613,205500,461396054,853,853,853,853,0
|
|
20230613,205400,461396054,853,853,853,853,0
|
|
20230613,205300,461396054,853,853,853,853,0
|
|
20230613,205200,461396054,853,853,853,853,0
|
|
20230613,205100,461396054,853,853,853,853,0
|
|
20230613,205000,461396054,853,853,853,853,0
|
|
20230613,204900,461396054,853,853,853,853,0
|
|
20230613,204800,461396054,853,853,853,853,0
|
|
20230613,204700,461396054,853,853,853,853,0
|
|
20230613,204600,461396054,853,853,853,853,0
|
|
20230613,204500,461396054,853,853,853,853,0
|
|
20230613,204400,461396054,853,853,853,853,0
|
|
20230613,204300,461396054,853,853,853,853,0
|
|
20230613,204200,461396054,853,853,853,853,0
|
|
20230613,204100,461396054,853,853,853,853,0
|
|
20230613,204000,461396054,853,853,853,853,0
|
|
20230613,203900,461396054,853,853,853,853,0
|
|
20230613,203800,461396054,853,853,853,853,0
|
|
20230613,203700,461396054,853,853,853,853,0
|
|
20230613,203600,461396054,853,853,853,853,0
|
|
20230613,203500,461396054,853,853,853,853,0
|
|
20230613,203400,461396054,853,853,853,853,0
|
|
20230613,203300,461396054,853,853,853,853,0
|
|
20230613,203200,461396054,853,853,853,853,0
|
|
20230613,203100,461396054,853,853,853,853,7334
|
|
20230613,203000,461396054,853,853,853,853,0
|
|
20230613,202900,461396054,853,853,853,853,0
|
|
20230613,202800,461396054,853,853,853,853,0
|
|
20230613,202700,461396054,853,853,853,853,0
|
|
20230613,202600,461396054,853,853,853,853,0
|
|
20230613,202500,461396054,853,853,853,853,0
|
|
20230613,202400,461396054,853,853,853,853,0
|
|
20230613,202300,461396054,853,853,853,853,0
|
|
20230613,202200,461396054,853,853,853,853,0
|
|
20230613,202100,461396054,853,853,853,853,0
|
|
20230613,202000,461396054,853,853,853,853,0
|
|
20230613,201900,461396054,853,853,853,853,0
|
|
20230613,201800,461396054,853,853,853,853,0
|
|
20230613,201700,461396054,853,853,853,853,0
|
|
20230613,201600,461396054,853,853,853,853,0
|
|
20230613,201500,461396054,853,853,853,853,0
|
|
20230613,201400,461396054,853,853,853,853,0
|
|
20230613,201300,461396054,853,853,853,853,0
|
|
20230613,201200,461396054,853,853,853,853,0
|
|
20230613,201100,461396054,853,853,853,853,0
|
|
20230613,201000,461396054,853,853,853,853,0
|
|
20230613,200900,461396054,853,853,853,853,0
|
|
20230613,200800,461396054,853,853,853,853,0
|
|
20230613,200700,461396054,853,853,853,853,0
|
|
20230613,200600,461396054,853,853,853,853,0
|
|
20230613,200500,461396054,853,853,853,853,0
|
|
20230613,200400,461396054,853,853,853,853,0
|
|
20230613,200300,461396054,853,853,853,853,0
|
|
20230613,200200,461396054,853,853,853,853,0
|
|
20230613,200100,461396054,853,853,853,853,7334
|
|
20230613,200000,461396054,853,853,853,853,0
|
|
20230613,195900,461396054,853,853,853,853,0
|
|
20230613,195800,461396054,853,853,853,853,0
|
|
20230613,195700,461396054,853,853,853,853,0
|
|
20230613,195600,461396054,853,853,853,853,0
|
|
20230613,195500,461396054,853,853,853,853,0
|
|
20230613,195400,461396054,853,853,853,853,0
|
|
20230613,195300,461396054,853,853,853,853,0
|
|
20230613,195200,461396054,853,853,853,853,0
|
|
20230613,195100,461396054,853,853,853,853,0
|
|
20230613,195000,461396054,853,853,853,853,0
|
|
20230613,194900,461396054,853,853,853,853,0
|
|
20230613,194800,461396054,853,853,853,853,0
|
|
20230613,194700,461396054,853,853,853,853,0
|
|
20230613,194600,461396054,853,853,853,853,0
|
|
20230613,194500,461396054,853,853,853,853,0
|
|
20230613,194400,461396054,853,853,853,853,0
|
|
20230613,194300,461396054,853,853,853,853,0
|
|
20230613,194200,461396054,853,853,853,853,0
|
|
20230613,194100,461396054,853,853,853,853,0
|
|
20230613,194000,461396054,853,853,853,853,0
|
|
20230613,193900,461396054,853,853,853,853,0
|
|
20230613,193800,461396054,853,853,853,853,0
|
|
20230613,193700,461396054,853,853,853,853,0
|
|
20230613,193600,461396054,853,853,853,853,0
|
|
20230613,193500,461396054,853,853,853,853,0
|
|
20230613,193400,461396054,853,853,853,853,0
|
|
20230613,193300,461396054,853,853,853,853,0
|
|
20230613,193200,461396054,853,853,853,853,0
|
|
20230613,193100,461396054,853,853,853,853,7334
|
|
20230613,193000,461396054,853,853,853,853,0
|
|
20230613,192900,461396054,853,853,853,853,0
|
|
20230613,192800,461396054,853,853,853,853,0
|
|
20230613,192700,461396054,853,853,853,853,0
|
|
20230613,192600,461396054,853,853,853,853,0
|
|
20230613,192500,461396054,853,853,853,853,0
|
|
20230613,192400,461396054,853,853,853,853,0
|
|
20230613,192300,461396054,853,853,853,853,0
|
|
20230613,192200,461396054,853,853,853,853,0
|
|
20230613,192100,461396054,853,853,853,853,0
|
|
20230613,192000,461396054,853,853,853,853,0
|
|
20230613,191900,461396054,853,853,853,853,0
|
|
20230613,191800,461396054,853,853,853,853,0
|
|
20230613,191700,461396054,853,853,853,853,0
|
|
20230613,191600,461396054,853,853,853,853,0
|
|
20230613,191500,461396054,853,853,853,853,0
|
|
20230613,191400,461396054,853,853,853,853,0
|
|
20230613,191300,461396054,853,853,853,853,0
|
|
20230613,191200,461396054,853,853,853,853,0
|
|
20230613,191100,461396054,853,853,853,853,0
|
|
20230613,191000,461396054,853,853,853,853,0
|
|
20230613,190900,461396054,853,853,853,853,0
|
|
20230613,190800,461396054,853,853,853,853,0
|
|
20230613,190700,461396054,853,853,853,853,0
|
|
20230613,190600,461396054,853,853,853,853,0
|
|
20230613,190500,461396054,853,853,853,853,0
|
|
20230613,190400,461396054,853,853,853,853,0
|
|
20230613,190300,461396054,853,853,853,853,0
|
|
20230613,190200,461396054,853,853,853,853,0
|
|
20230613,190100,461396054,853,853,853,853,7334
|
|
20230613,190000,461396054,853,853,853,853,0
|
|
20230613,185900,461396054,853,853,853,853,0
|
|
20230613,185800,461396054,853,853,853,853,0
|
|
20230613,185700,461396054,853,853,853,853,0
|
|
20230613,185600,461396054,853,853,853,853,0
|
|
20230613,185500,461396054,853,853,853,853,0
|
|
20230613,185400,461396054,853,853,853,853,0
|
|
20230613,185300,461396054,853,853,853,853,0
|
|
20230613,185200,461396054,853,853,853,853,0
|
|
20230613,185100,461396054,853,853,853,853,0
|
|
20230613,185000,461396054,853,853,853,853,0
|
|
20230613,184900,461396054,853,853,853,853,0
|
|
20230613,184800,461396054,853,853,853,853,0
|
|
20230613,184700,461396054,853,853,853,853,0
|
|
20230613,184600,461396054,853,853,853,853,0
|
|
20230613,184500,461396054,853,853,853,853,0
|
|
20230613,184400,461396054,853,853,853,853,0
|
|
20230613,184300,461396054,853,853,853,853,0
|
|
20230613,184200,461396054,853,853,853,853,0
|
|
20230613,184100,461396054,853,853,853,853,0
|
|
20230613,184000,461396054,853,853,853,853,0
|
|
20230613,183900,461396054,853,853,853,853,0
|
|
20230613,183800,461396054,853,853,853,853,0
|
|
20230613,183700,461396054,853,853,853,853,0
|
|
20230613,183600,461396054,853,853,853,853,0
|
|
20230613,183500,461396054,853,853,853,853,0
|
|
20230613,183400,461396054,853,853,853,853,0
|
|
20230613,183300,461396054,853,853,853,853,0
|
|
20230613,183200,461396054,853,853,853,853,0
|
|
20230613,183100,461396054,853,853,853,853,7334
|
|
20230613,183000,461396054,853,853,853,853,0
|
|
20230613,182900,461396054,853,853,853,853,0
|
|
20230613,182800,461396054,853,853,853,853,0
|
|
20230613,182700,461396054,853,853,853,853,0
|
|
20230613,182600,461396054,853,853,853,853,0
|
|
20230613,182500,461396054,853,853,853,853,0
|
|
20230613,182400,461396054,853,853,853,853,0
|
|
20230613,182300,461396054,853,853,853,853,0
|
|
20230613,182200,461396054,853,853,853,853,0
|
|
20230613,182100,461396054,853,853,853,853,0
|
|
20230613,182000,461396054,853,853,853,853,0
|
|
20230613,181900,461396054,853,853,853,853,0
|
|
20230613,181800,461396054,853,853,853,853,0
|
|
20230613,181700,461396054,853,853,853,853,0
|
|
20230613,181600,461396054,853,853,853,853,0
|
|
20230613,181500,461396054,853,853,853,853,0
|
|
20230613,181400,461396054,853,853,853,853,0
|
|
20230613,181300,461396054,853,853,853,853,0
|
|
20230613,181200,461396054,853,853,853,853,0
|
|
20230613,181100,461396054,853,853,853,853,0
|
|
20230613,181000,461396054,853,853,853,853,0
|
|
20230613,180900,461396054,853,853,853,853,0
|
|
20230613,180800,461396054,853,853,853,853,0
|
|
20230613,180700,461396054,853,853,853,853,0
|
|
20230613,180600,461396054,853,853,853,853,0
|
|
20230613,180500,461396054,853,853,853,853,0
|
|
20230613,180400,461396054,853,853,853,853,0
|
|
20230613,180300,461396054,853,853,853,853,0
|
|
20230613,180200,461396054,853,853,853,853,0
|
|
20230613,180100,461396054,853,853,853,853,7334
|
|
20230613,180000,461396054,853,853,853,853,0
|
|
20230613,175900,461396054,853,853,853,853,0
|
|
20230613,175800,461396054,853,853,853,853,0
|
|
20230613,175700,461396054,853,853,853,853,0
|
|
20230613,175600,461396054,853,853,853,853,0
|
|
20230613,175500,461396054,853,853,853,853,0
|
|
20230613,175400,461396054,853,853,853,853,0
|
|
20230613,175300,461396054,853,853,853,853,0
|
|
20230613,175200,461396054,853,853,853,853,0
|
|
20230613,175100,461396054,853,853,853,853,0
|
|
20230613,175000,461396054,853,853,853,853,0
|
|
20230613,174900,461396054,853,853,853,853,0
|
|
20230613,174800,461396054,853,853,853,853,0
|
|
20230613,174700,461396054,853,853,853,853,0
|
|
20230613,174600,461396054,853,853,853,853,0
|
|
20230613,174500,461396054,853,853,853,853,0
|
|
20230613,174400,461396054,853,853,853,853,0
|
|
20230613,174300,461396054,853,853,853,853,0
|
|
20230613,174200,461396054,853,853,853,853,0
|
|
20230613,174100,461396054,853,853,853,853,0
|
|
20230613,174000,461396054,853,853,853,853,0
|
|
20230613,173900,461396054,853,853,853,853,0
|
|
20230613,173800,461396054,853,853,853,853,0
|
|
20230613,173700,461396054,853,853,853,853,0
|
|
20230613,173600,461396054,853,853,853,853,0
|
|
20230613,173500,461396054,853,853,853,853,0
|
|
20230613,173400,461396054,853,853,853,853,0
|
|
20230613,173300,461396054,853,853,853,853,0
|
|
20230613,173200,461396054,853,853,853,853,0
|
|
20230613,173100,461396054,853,853,853,853,7334
|
|
20230613,173000,461396054,853,853,853,853,0
|
|
20230613,172900,461396054,853,853,853,853,0
|
|
20230613,172800,461396054,853,853,853,853,0
|
|
20230613,172700,461396054,853,853,853,853,0
|
|
20230613,172600,461396054,853,853,853,853,0
|
|
20230613,172500,461396054,853,853,853,853,0
|
|
20230613,172400,461396054,853,853,853,853,0
|
|
20230613,172300,461396054,853,853,853,853,0
|
|
20230613,172200,461396054,853,853,853,853,0
|
|
20230613,172100,461396054,853,853,853,853,0
|
|
20230613,172000,461396054,853,853,853,853,0
|
|
20230613,171900,461396054,853,853,853,853,0
|
|
20230613,171800,461396054,853,853,853,853,0
|
|
20230613,171700,461396054,853,853,853,853,0
|
|
20230613,171600,461396054,853,853,853,853,0
|
|
20230613,171500,461396054,853,853,853,853,0
|
|
20230613,171400,461396054,853,853,853,853,0
|
|
20230613,171300,461396054,853,853,853,853,0
|
|
20230613,171200,461396054,853,853,853,853,0
|
|
20230613,171100,461396054,853,853,853,853,0
|
|
20230613,171000,461396054,853,853,853,853,0
|
|
20230613,170900,461396054,853,853,853,853,0
|
|
20230613,170800,461396054,853,853,853,853,0
|
|
20230613,170700,461396054,853,853,853,853,0
|
|
20230613,170600,461396054,853,853,853,853,0
|
|
20230613,170500,461396054,853,853,853,853,0
|
|
20230613,170400,461396054,853,853,853,853,0
|
|
20230613,170300,461396054,853,853,853,853,0
|
|
20230613,170200,461396054,853,853,853,853,0
|
|
20230613,170100,461396054,853,853,853,853,7334
|
|
20230613,170000,461396054,853,853,853,853,0
|
|
20230613,165900,461396054,853,853,853,853,0
|
|
20230613,165800,461396054,853,853,853,853,0
|
|
20230613,165700,461396054,853,853,853,853,0
|
|
20230613,165600,461396054,853,853,853,853,0
|
|
20230613,165500,461396054,853,853,853,853,0
|
|
20230613,165400,461396054,853,853,853,853,0
|
|
20230613,165300,461396054,853,853,853,853,0
|
|
20230613,165200,461396054,853,853,853,853,0
|
|
20230613,165100,461396054,853,853,853,853,0
|
|
20230613,165000,461396054,853,853,853,853,0
|
|
20230613,164900,461396054,853,853,853,853,0
|
|
20230613,164800,461396054,853,853,853,853,0
|
|
20230613,164700,461396054,853,853,853,853,0
|
|
20230613,164600,461396054,853,853,853,853,0
|
|
20230613,164500,461396054,853,853,853,853,0
|
|
20230613,164400,461396054,853,853,853,853,0
|
|
20230613,164300,461396054,853,853,853,853,0
|
|
20230613,164200,461396054,853,853,853,853,0
|
|
20230613,164100,461396054,853,853,853,853,0
|
|
20230613,164000,461396054,853,853,853,853,0
|
|
20230613,163900,461396054,853,853,853,853,0
|
|
20230613,163800,461396054,853,853,853,853,0
|
|
20230613,163700,461396054,853,853,853,853,0
|
|
20230613,163600,461396054,853,853,853,853,0
|
|
20230613,163500,461396054,853,853,853,853,0
|
|
20230613,163400,461396054,853,853,853,853,0
|
|
20230613,163300,461396054,853,853,853,853,0
|
|
20230613,163200,461396054,853,853,853,853,0
|
|
20230613,163100,461396054,853,853,853,853,7334
|
|
20230613,163000,461396054,853,853,853,853,0
|
|
20230613,162900,461396054,853,853,853,853,0
|
|
20230613,162800,461396054,853,853,853,853,0
|
|
20230613,162700,461396054,853,853,853,853,0
|
|
20230613,162600,461396054,853,853,853,853,0
|
|
20230613,162500,461396054,853,853,853,853,0
|
|
20230613,162400,461396054,853,853,853,853,0
|
|
20230613,162300,461396054,853,853,853,853,0
|
|
20230613,162200,461396054,853,853,853,853,0
|
|
20230613,162100,461396054,853,853,853,853,0
|
|
20230613,162000,461396054,853,853,853,853,0
|
|
20230613,161900,461396054,853,853,853,853,0
|
|
20230613,161800,461396054,853,853,853,853,0
|
|
20230613,161700,461396054,853,853,853,853,0
|
|
20230613,161600,461396054,853,853,853,853,0
|
|
20230613,161500,461396054,853,853,853,853,0
|
|
20230613,161400,461396054,853,853,853,853,0
|
|
20230613,161300,461396054,853,853,853,853,0
|
|
20230613,161200,461396054,853,853,853,853,0
|
|
20230613,161100,461396054,853,853,853,853,0
|
|
20230613,161000,461396054,853,853,853,853,0
|
|
20230613,160900,461396054,853,853,853,853,0
|
|
20230613,160800,461396054,853,853,853,853,0
|
|
20230613,160700,461396054,853,853,853,853,0
|
|
20230613,160600,461396054,853,853,853,853,0
|
|
20230613,160500,461396054,853,853,853,853,0
|
|
20230613,160400,461396054,853,853,853,853,0
|
|
20230613,160300,461396054,853,853,853,853,0
|
|
20230613,160200,461396054,853,853,853,853,0
|
|
20230613,160100,461396054,853,853,853,853,7334
|
|
20230613,160000,461396054,853,853,853,853,0
|
|
20230613,155900,461396054,853,853,853,853,0
|
|
20230613,155800,461396054,853,853,853,853,0
|
|
20230613,155700,461396054,853,853,853,853,0
|
|
20230613,155600,461396054,853,853,853,853,0
|
|
20230613,155500,461396054,853,853,853,853,0
|
|
20230613,155400,461396054,853,853,853,853,0
|
|
20230613,155300,461396054,853,853,853,853,0
|
|
20230613,155200,461396054,853,853,853,853,0
|
|
20230613,155100,461396054,853,853,853,853,0
|
|
20230613,155000,461396054,853,853,853,853,0
|
|
20230613,154900,461396054,853,853,853,853,0
|
|
20230613,154800,461396054,853,853,853,853,0
|
|
20230613,154700,461396054,853,853,853,853,0
|
|
20230613,154600,461396054,853,853,853,853,0
|
|
20230613,154500,461396054,853,853,853,853,0
|
|
20230613,154400,461396054,853,853,853,853,0
|
|
20230613,154300,461396054,853,853,853,853,0
|
|
20230613,154200,461396054,853,853,853,853,0
|
|
20230613,154100,461396054,853,853,853,853,0
|
|
20230613,154000,461396054,853,853,853,853,0
|
|
20230613,153900,461396054,853,853,853,853,0
|
|
20230613,153800,461396054,853,853,853,853,0
|
|
20230613,153700,461396054,853,853,853,853,0
|
|
20230613,153600,461396054,853,853,853,853,0
|
|
20230613,153500,461396054,853,853,853,853,0
|
|
20230613,153400,461396054,853,853,853,853,0
|
|
20230613,153300,461396054,853,853,853,853,0
|
|
20230613,153200,461396054,853,853,853,853,0
|
|
20230613,153100,461396054,853,853,853,853,7334
|
|
20230613,153000,461396054,853,853,853,853,7334
|
|
20230613,152900,455140152,852,852,852,852,0
|
|
20230613,152800,455140152,852,852,852,852,0
|
|
20230613,152700,455140152,852,852,852,852,0
|
|
20230613,152600,455140152,852,852,852,852,0
|
|
20230613,152500,455140152,852,852,852,852,0
|
|
20230613,152400,455140152,852,852,852,852,0
|
|
20230613,152300,455140152,852,852,852,852,0
|
|
20230613,152200,455140152,852,852,852,852,0
|
|
20230613,152100,455140152,852,852,852,852,0
|
|
20230613,152000,455140152,852,852,852,852,0
|
|
20230613,151900,455140152,852,852,852,852,1
|
|
20230613,151800,455139300,853,851,853,851,4553
|
|
20230613,151700,451256145,853,851,853,851,200
|
|
20230613,151600,451085565,853,853,853,853,0
|
|
20230613,151500,451085565,853,853,854,853,93
|
|
20230613,151400,451006235,848,849,849,848,507
|
|
20230613,151300,450576298,848,849,849,848,22
|
|
20230613,151200,450557640,849,849,849,849,500
|
|
20230613,151100,450133140,850,850,850,850,0
|
|
20230613,151000,450133140,850,850,850,850,200
|
|
20230613,150900,449963140,848,849,849,848,272
|
|
20230613,150800,449732483,848,855,855,848,44
|
|
20230613,150700,449695164,855,855,855,855,147
|
|
20230613,150600,449569479,855,855,855,855,15
|
|
20230613,150500,449556654,855,848,855,848,131
|
|
20230613,150400,449445181,855,848,855,848,250
|
|
20230613,150300,449231445,855,855,855,855,0
|
|
20230613,150200,449231445,855,848,855,848,4024
|
|
20230613,150100,445812029,848,853,853,848,2001
|
|
20230613,150000,444115176,854,854,854,854,2000
|
|
20230613,145900,442407176,854,849,854,848,1380
|
|
20230613,145800,441236028,855,855,855,855,0
|
|
20230613,145700,441236028,855,849,855,849,2727
|
|
20230613,145600,438919059,849,849,849,849,1896
|
|
20230613,145500,437309355,849,850,850,849,1967
|
|
20230613,145400,435638817,849,849,849,849,1078
|
|
20230613,145300,434723595,849,849,849,849,0
|
|
20230613,145200,434723595,849,849,849,849,2791
|
|
20230613,145100,432354036,850,851,851,850,3419
|
|
20230613,145000,429447885,855,855,855,855,10
|
|
20230613,144900,429439335,855,855,855,855,17
|
|
20230613,144800,429424800,855,855,855,855,0
|
|
20230613,144700,429424800,855,855,855,855,0
|
|
20230613,144600,429424800,855,852,855,850,6331
|
|
20230613,144500,424040458,852,852,852,852,33
|
|
20230613,144400,424012342,854,855,855,854,12493
|
|
20230613,144300,413336946,855,855,855,855,1210
|
|
20230613,144200,412302396,856,856,856,856,70
|
|
20230613,144100,412242476,856,856,856,856,0
|
|
20230613,144000,412242476,856,856,856,856,0
|
|
20230613,143900,412242476,856,856,856,856,0
|
|
20230613,143800,412242476,856,856,856,856,76
|
|
20230613,143700,412177420,856,856,856,856,0
|
|
20230613,143600,412177420,856,856,856,856,200
|
|
20230613,143500,412006220,856,856,856,856,850
|
|
20230613,143400,411278620,856,856,856,856,12
|
|
20230613,143300,411268348,856,856,856,856,1
|
|
20230613,143200,411267492,855,855,855,855,16
|
|
20230613,143100,411253812,855,855,855,855,0
|
|
20230613,143000,411253812,855,855,855,855,223
|
|
20230613,142900,411063147,854,854,854,854,7385
|
|
20230613,142800,404756357,854,854,854,854,584
|
|
20230613,142700,404257621,855,855,855,855,0
|
|
20230613,142600,404257621,855,855,855,855,1831
|
|
20230613,142500,402692116,855,855,855,855,3814
|
|
20230613,142400,399431146,855,855,855,855,584
|
|
20230613,142300,398931826,854,854,854,854,0
|
|
20230613,142200,398931826,854,854,854,854,2
|
|
20230613,142100,398930118,855,855,855,855,0
|
|
20230613,142000,398930118,855,855,855,855,0
|
|
20230613,141900,398930118,855,855,855,855,0
|
|
20230613,141800,398930118,855,855,855,855,1
|
|
20230613,141700,398929263,855,855,855,855,50
|
|
20230613,141600,398886513,855,855,855,855,0
|
|
20230613,141500,398886513,855,855,855,855,4508
|
|
20230613,141400,395032173,855,855,855,855,230
|
|
20230613,141300,394835523,854,854,854,854,7567
|
|
20230613,141200,388373305,855,855,855,855,200
|
|
20230613,141100,388202305,856,856,856,856,0
|
|
20230613,141000,388202305,856,856,856,856,100
|
|
20230613,140900,388116705,856,856,856,856,1
|
|
20230613,140800,388115849,854,854,854,854,50
|
|
20230613,140700,388073149,856,856,856,856,0
|
|
20230613,140600,388073149,856,855,856,855,6950
|
|
20230613,140500,382126565,856,856,856,856,0
|
|
20230613,140400,382126565,856,856,856,856,0
|
|
20230613,140300,382126565,856,856,856,856,0
|
|
20230613,140200,382126565,856,856,856,856,0
|
|
20230613,140100,382126565,856,856,856,856,0
|
|
20230613,140000,382126565,856,856,856,856,0
|
|
20230613,135900,382126565,856,856,856,856,0
|
|
20230613,135800,382126565,856,856,856,856,0
|
|
20230613,135700,382126565,856,856,856,856,50
|
|
20230613,135600,382083765,856,856,856,856,0
|
|
20230613,135500,382083765,856,856,856,856,0
|
|
20230613,135400,382083765,856,856,856,856,200
|
|
20230613,135300,381912565,856,856,856,856,1
|
|
20230613,135200,381911709,851,852,852,851,1243
|
|
20230613,135100,380853720,852,853,853,852,1017
|
|
20230613,135000,379986816,853,853,853,853,69
|
|
20230613,134900,379927959,853,853,853,853,0
|
|
20230613,134800,379927959,853,853,853,853,75
|
|
20230613,134700,379863984,857,857,857,857,0
|
|
20230613,134600,379863984,857,857,857,857,10
|
|
20230613,134500,379855414,857,857,857,857,1
|
|
20230613,134400,379854557,852,852,852,852,0
|
|
20230613,134300,379854557,852,856,856,852,5600
|
|
20230613,134200,375080559,857,857,857,857,10
|
|
20230613,134100,375071989,858,858,858,858,0
|
|
20230613,134000,375071989,858,858,858,858,0
|
|
20230613,133900,375071989,858,858,858,858,1
|
|
20230613,133800,375071131,853,853,853,853,0
|
|
20230613,133700,375071131,853,853,853,853,3
|
|
20230613,133600,375068572,853,853,853,853,0
|
|
20230613,133500,375068572,853,858,858,853,20
|
|
20230613,133400,375051462,853,853,853,853,0
|
|
20230613,133300,375051462,853,853,853,853,0
|
|
20230613,133200,375051462,853,853,853,853,0
|
|
20230613,133100,375051462,853,853,853,853,1
|
|
20230613,133000,375050609,852,852,852,852,1
|
|
20230613,132900,375049757,852,852,852,852,1
|
|
20230613,132800,375048905,851,851,851,851,1
|
|
20230613,132700,375048054,851,851,851,851,1
|
|
20230613,132600,375047203,851,853,853,851,7001
|
|
20230613,132500,369081741,853,854,854,853,592
|
|
20230613,132400,368576174,854,854,854,854,439
|
|
20230613,132300,368201268,854,854,854,854,0
|
|
20230613,132200,368201268,854,854,854,854,1
|
|
20230613,132100,368200414,854,854,854,854,1
|
|
20230613,132000,368199560,857,854,857,854,2
|
|
20230613,131900,368197849,857,857,857,857,1
|
|
20230613,131800,368196992,854,857,857,854,11388
|
|
20230613,131700,358458674,857,856,857,856,7
|
|
20230613,131600,358452676,857,857,857,856,12
|
|
20230613,131500,358442393,855,855,855,855,1
|
|
20230613,131400,358441538,855,855,855,855,0
|
|
20230613,131300,358441538,855,855,855,855,719
|
|
20230613,131200,357826793,855,855,856,855,778
|
|
20230613,131100,357161503,855,855,855,855,1
|
|
20230613,131000,357160648,855,855,855,855,1
|
|
20230613,130900,357159793,857,857,857,857,0
|
|
20230613,130800,357159793,857,857,857,857,2
|
|
20230613,130700,357158079,857,855,857,855,3
|
|
20230613,130600,357155510,855,855,855,855,1
|
|
20230613,130500,357154655,857,857,857,857,1
|
|
20230613,130400,357153798,858,855,858,855,3
|
|
20230613,130300,357151227,855,855,855,855,1
|
|
20230613,130200,357150372,856,856,856,856,1
|
|
20230613,130100,357149516,856,855,856,855,467
|
|
20230613,130000,356749765,855,855,855,855,1
|
|
20230613,125900,356748910,855,855,855,855,1
|
|
20230613,125800,356748055,855,855,855,855,1
|
|
20230613,125700,356747200,855,855,855,855,1
|
|
20230613,125600,356746345,855,855,855,855,1
|
|
20230613,125500,356745490,857,855,857,855,3
|
|
20230613,125400,356742921,855,855,855,855,1
|
|
20230613,125300,356742066,855,855,855,855,1
|
|
20230613,125200,356741211,856,856,856,856,1167
|
|
20230613,125100,355742259,857,857,857,857,4044
|
|
20230613,125000,352276551,857,858,858,857,2
|
|
20230613,124900,352274836,858,858,858,858,499
|
|
20230613,124800,351846694,859,858,859,858,9
|
|
20230613,124700,351838964,859,859,859,857,31
|
|
20230613,124600,351812337,859,857,859,857,2
|
|
20230613,124500,351810621,859,857,859,857,2
|
|
20230613,124400,351808905,859,859,859,857,3
|
|
20230613,124300,351806330,857,857,857,857,1
|
|
20230613,124200,351805473,857,857,857,857,1
|
|
20230613,124100,351804616,857,857,857,857,1
|
|
20230613,124000,351803759,857,857,857,857,1
|
|
20230613,123900,351802902,857,859,859,857,1001
|
|
20230613,123800,350943045,859,858,859,857,144
|
|
20230613,123700,350819491,857,857,857,857,1301
|
|
20230613,123600,349704534,857,857,857,857,1
|
|
20230613,123500,349703677,857,858,858,857,5001
|
|
20230613,123400,345412820,858,858,858,858,1
|
|
20230613,123300,345411962,858,858,858,858,1
|
|
20230613,123200,345411104,858,860,860,858,2
|
|
20230613,123100,345409386,860,860,860,858,3
|
|
20230613,123000,345406808,857,857,857,857,1
|
|
20230613,122900,345405951,857,857,857,857,1
|
|
20230613,122800,345405094,860,860,860,857,666
|
|
20230613,122700,344832337,860,859,860,857,9728
|
|
20230613,122600,336475841,859,857,859,857,101
|
|
20230613,122500,336389084,859,857,859,857,41
|
|
20230613,122400,336353867,857,859,859,857,2
|
|
20230613,122300,336352151,856,856,856,856,3
|
|
20230613,122200,336349583,859,856,859,856,1060
|
|
20230613,122100,335439746,856,856,856,856,1
|
|
20230613,122000,335438890,856,856,856,856,151
|
|
20230613,121900,335309634,856,856,856,856,1
|
|
20230613,121800,335308778,858,858,858,858,75
|
|
20230613,121700,335244428,858,858,858,858,1
|
|
20230613,121600,335243570,858,858,858,858,1
|
|
20230613,121500,335242712,858,858,858,858,1
|
|
20230613,121400,335241854,858,858,858,858,1
|
|
20230613,121300,335240996,858,858,858,858,506
|
|
20230613,121200,334806848,858,858,858,858,13
|
|
20230613,121100,334795694,858,858,858,858,562
|
|
20230613,121000,334313498,858,858,858,858,1
|
|
20230613,120900,334312640,858,858,858,858,1
|
|
20230613,120800,334311782,858,858,858,858,1
|
|
20230613,120700,334310924,858,858,858,858,201
|
|
20230613,120600,334138466,858,858,858,858,883
|
|
20230613,120500,333380852,858,858,858,858,2236
|
|
20230613,120400,331462364,858,858,858,858,3964
|
|
20230613,120300,328061252,858,859,859,858,508
|
|
20230613,120200,327625387,858,858,858,858,59
|
|
20230613,120100,327574765,858,858,859,855,1544
|
|
20230613,120000,326249870,859,855,859,855,62
|
|
20230613,115900,326196656,857,858,859,855,4
|
|
20230613,115800,326193227,858,855,858,855,2
|
|
20230613,115700,326191514,859,855,859,855,57
|
|
20230613,115600,326142555,859,855,859,855,2
|
|
20230613,115500,326140841,859,855,859,855,2
|
|
20230613,115400,326139127,859,855,859,855,2
|
|
20230613,115300,326137413,859,855,859,855,2
|
|
20230613,115200,326135699,855,855,855,855,1
|
|
20230613,115100,326134844,855,856,856,855,1177
|
|
20230613,115000,325127576,856,856,856,856,1
|
|
20230613,114900,325126720,856,856,856,856,1
|
|
20230613,114800,325125864,856,856,856,856,1
|
|
20230613,114700,325125008,856,856,856,856,1
|
|
20230613,114600,325124152,856,856,856,856,1
|
|
20230613,114500,325123296,856,856,856,856,1
|
|
20230613,114400,325122440,859,856,859,856,1001
|
|
20230613,114300,324265581,856,856,856,856,1
|
|
20230613,114200,324264725,856,856,856,856,1
|
|
20230613,114100,324263869,856,856,856,856,1
|
|
20230613,114000,324263013,857,857,857,857,1686
|
|
20230613,113900,322818111,858,858,858,858,3757
|
|
20230613,113800,319594605,858,857,858,857,512
|
|
20230613,113700,319155764,857,857,857,857,1
|
|
20230613,113600,319154907,857,857,857,857,1
|
|
20230613,113500,319154050,857,857,857,857,3
|
|
20230613,113400,319151479,857,857,857,857,1
|
|
20230613,113300,319150622,856,856,856,856,1
|
|
20230613,113200,319149766,856,856,856,856,1
|
|
20230613,113100,319148910,856,856,856,856,251
|
|
20230613,113000,318934054,857,855,857,855,47
|
|
20230613,112900,318893777,858,854,858,854,691
|
|
20230613,112800,318300903,854,854,854,854,1
|
|
20230613,112700,318300049,854,855,855,854,45
|
|
20230613,112600,318261593,857,854,857,854,2392
|
|
20230613,112500,316216630,855,855,855,854,625
|
|
20230613,112400,315682574,855,855,855,855,2171
|
|
20230613,112300,313826369,856,857,857,856,5131
|
|
20230613,112200,309434064,857,857,858,857,3695
|
|
20230613,112100,306267394,857,858,860,857,264
|
|
20230613,112000,306040887,858,858,858,858,1
|
|
20230613,111900,306040029,859,859,859,859,1
|
|
20230613,111800,306039170,858,858,858,858,1
|
|
20230613,111700,306038312,857,857,857,857,3405
|
|
20230613,111600,303120227,857,857,857,857,1
|
|
20230613,111500,303119370,857,857,857,857,1
|
|
20230613,111400,303118513,857,857,857,857,1
|
|
20230613,111300,303117656,859,859,859,859,41
|
|
20230613,111200,303082437,859,857,859,857,157
|
|
20230613,111100,302947885,857,857,857,857,262
|
|
20230613,111000,302723351,857,857,857,857,1
|
|
20230613,110900,302722494,860,857,860,857,2
|
|
20230613,110800,302720777,857,857,857,857,1
|
|
20230613,110700,302719920,857,857,857,857,1
|
|
20230613,110600,302719063,857,857,857,857,68
|
|
20230613,110500,302660787,857,857,857,857,1
|
|
20230613,110400,302659930,857,857,857,857,1
|
|
20230613,110300,302659073,856,856,856,856,1
|
|
20230613,110200,302658217,856,856,860,856,13505
|
|
20230613,110100,291091474,856,857,857,856,701
|
|
20230613,110000,290491417,856,856,856,856,1
|
|
20230613,105900,290490561,856,856,856,856,46
|
|
20230613,105800,290451185,859,856,859,856,6
|
|
20230613,105700,290446034,860,860,860,856,1032
|
|
20230613,105600,289562518,856,856,856,856,1
|
|
20230613,105500,289561662,856,860,860,856,102
|
|
20230613,105400,289474340,857,857,857,857,47
|
|
20230613,105300,289434061,857,857,857,857,1
|
|
20230613,105200,289433204,857,857,857,857,1
|
|
20230613,105100,289432347,857,857,857,857,1
|
|
20230613,105000,289431490,857,857,857,857,1
|
|
20230613,104900,289430633,856,859,859,856,2723
|
|
20230613,104800,287094631,859,858,859,858,8
|
|
20230613,104700,287087760,858,858,858,858,1
|
|
20230613,104600,287086902,858,858,858,858,1001
|
|
20230613,104500,286228044,858,858,858,858,880
|
|
20230613,104400,285473004,858,858,858,858,5719
|
|
20230613,104300,280566102,858,858,858,858,1
|
|
20230613,104200,280565244,858,858,858,858,1
|
|
20230613,104100,280564386,858,858,858,858,1
|
|
20230613,104000,280563528,859,860,860,859,4740
|
|
20230613,103900,276488153,861,860,861,860,431
|
|
20230613,103800,276117343,860,860,860,860,1
|
|
20230613,103700,276116483,861,859,861,859,51
|
|
20230613,103600,276072574,859,859,859,859,139
|
|
20230613,103500,275953173,861,858,861,858,2
|
|
20230613,103400,275951454,861,858,861,858,112
|
|
20230613,103300,275855325,858,858,858,858,1
|
|
20230613,103200,275854467,861,861,861,861,22
|
|
20230613,103100,275835525,861,861,861,861,3
|
|
20230613,103000,275832942,861,861,863,861,5
|
|
20230613,102900,275828635,861,861,861,861,53
|
|
20230613,102800,275783002,865,861,865,861,2
|
|
20230613,102700,275781276,865,859,865,859,2
|
|
20230613,102600,275779552,864,857,864,857,52
|
|
20230613,102500,275734631,857,862,862,857,12391
|
|
20230613,102400,265092762,862,862,862,862,1
|
|
20230613,102300,265091900,862,861,862,861,6904
|
|
20230613,102200,259140653,861,861,861,861,2
|
|
20230613,102100,259138931,862,861,862,861,2
|
|
20230613,102000,259137208,861,861,861,861,1
|
|
20230613,101900,259136347,862,862,862,862,1058
|
|
20230613,101800,258224351,863,863,863,863,25
|
|
20230613,101700,258202776,864,864,864,864,1131
|
|
20230613,101600,257225592,864,863,864,863,30
|
|
20230613,101500,257199673,864,861,864,861,3004
|
|
20230613,101400,254605223,862,860,862,860,786
|
|
20230613,101300,253927693,862,860,862,860,3013
|
|
20230613,101200,251330491,858,858,858,858,1
|
|
20230613,101100,251329633,864,858,864,858,2
|
|
20230613,101000,251327911,858,858,858,858,1
|
|
20230613,100900,251327053,858,858,858,858,1
|
|
20230613,100800,251326195,864,858,864,858,4
|
|
20230613,100700,251322745,864,857,864,857,128
|
|
20230613,100600,251212164,864,857,864,857,3
|
|
20230613,100500,251209579,864,857,864,857,128
|
|
20230613,100400,251099863,857,857,864,857,15
|
|
20230613,100300,251087001,857,857,857,857,5531
|
|
20230613,100200,246346934,857,857,862,857,127
|
|
20230613,100100,246238090,857,861,861,857,2902
|
|
20230613,100000,243742924,861,863,863,860,1972
|
|
20230613,095900,242045025,860,863,863,860,3
|
|
20230613,095800,242042442,860,860,860,860,1
|
|
20230613,095700,242041582,859,865,865,859,5547
|
|
20230613,095600,237244039,859,861,867,859,6474
|
|
20230613,095500,231679039,868,866,868,861,1104
|
|
20230613,095400,230726227,865,868,868,865,10
|
|
20230613,095300,230717558,864,864,868,861,1226
|
|
20230613,095200,229661206,862,868,868,862,2038
|
|
20230613,095100,227898821,866,870,870,866,525
|
|
20230613,095000,227443113,870,870,870,868,3108
|
|
20230613,094900,224743155,870,869,870,868,504
|
|
20230613,094800,224305169,870,869,870,869,30
|
|
20230613,094700,224279075,868,866,872,866,8939
|
|
20230613,094600,216508515,866,866,868,866,3001
|
|
20230613,094500,213906761,864,865,866,864,215
|
|
20230613,094400,213720781,865,864,865,861,3705
|
|
20230613,094300,210517260,861,861,861,861,2
|
|
20230613,094200,210515538,861,864,864,861,4215
|
|
20230613,094100,206873781,860,864,864,860,435
|
|
20230613,094000,206499145,860,861,863,860,12708
|
|
20230613,093900,195546256,860,861,861,859,1183
|
|
20230613,093800,194528874,859,862,862,859,1481
|
|
20230613,093700,193255206,860,862,862,860,858
|
|
20230613,093600,192516577,862,861,862,861,20700
|
|
20230613,093500,174673877,861,861,862,861,1467
|
|
20230613,093400,173410324,860,860,860,860,222
|
|
20230613,093300,173219404,859,859,859,859,67
|
|
20230613,093200,173161851,858,861,862,858,825
|
|
20230613,093100,172451382,861,856,862,856,13140
|
|
20230613,093000,161166163,856,856,856,855,1947
|
|
20230613,092900,159499532,855,855,855,854,101
|
|
20230613,092800,159413276,854,854,856,854,765
|
|
20230613,092700,158758832,852,852,852,852,1
|
|
20230613,092600,158757980,851,855,855,851,129
|
|
20230613,092500,158647689,851,851,851,851,1
|
|
20230613,092400,158646838,850,856,856,850,798
|
|
20230613,092300,157967629,856,851,856,851,4124
|
|
20230613,092200,154441395,851,851,851,851,1
|
|
20230613,092100,154440544,850,850,851,850,1770
|
|
20230613,092000,152935992,850,850,851,850,3
|
|
20230613,091900,152933441,850,853,853,850,10725
|
|
20230613,091800,143793018,853,853,854,853,3001
|
|
20230613,091700,141233164,853,853,853,853,2
|
|
20230613,091600,141231458,850,852,856,850,40443
|
|
20230613,091500,106815769,846,850,853,845,14763
|
|
20230613,091400,94285125,848,848,848,848,787
|
|
20230613,091300,93617749,847,848,854,847,5567
|
|
20230613,091200,88875038,848,852,854,848,12638
|
|
20230613,091100,78127424,848,847,852,846,16643
|
|
20230613,091000,64030605,851,846,852,846,7721
|
|
20230613,090900,57481019,847,848,850,847,12006
|
|
20230613,090800,47301838,848,848,848,848,1149
|
|
20230613,090700,46327486,848,848,850,848,818
|
|
20230613,090600,45632808,847,849,853,847,404
|
|
20230613,090500,45290495,850,850,851,850,1709
|
|
20230613,090400,43836481,856,847,856,847,5
|
|
20230613,090300,43832219,850,849,856,847,18061
|
|
20230613,090200,28521496,847,852,854,847,13358
|
|
20230613,090100,17196234,853,851,853,851,5
|
|
20230613,090000,17191974,854,856,856,854,20086
|