729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,210600,360903727,936,936,936,936,14918
|
|
20230608,210500,360903727,936,936,936,936,0
|
|
20230608,210400,360903727,936,936,936,936,0
|
|
20230608,210300,360903727,936,936,936,936,0
|
|
20230608,210200,360903727,936,936,936,936,0
|
|
20230608,210100,360903727,936,936,936,936,0
|
|
20230608,210000,360903727,936,936,936,936,0
|
|
20230608,205900,360903727,936,936,936,936,0
|
|
20230608,205800,360903727,936,936,936,936,0
|
|
20230608,205700,360903727,936,936,936,936,0
|
|
20230608,205600,360903727,936,936,936,936,0
|
|
20230608,205500,360903727,936,936,936,936,0
|
|
20230608,205400,360903727,936,936,936,936,0
|
|
20230608,205300,360903727,936,936,936,936,0
|
|
20230608,205200,360903727,936,936,936,936,0
|
|
20230608,205100,360903727,936,936,936,936,0
|
|
20230608,205000,360903727,936,936,936,936,0
|
|
20230608,204900,360903727,936,936,936,936,0
|
|
20230608,204800,360903727,936,936,936,936,0
|
|
20230608,204700,360903727,936,936,936,936,0
|
|
20230608,204600,360903727,936,936,936,936,0
|
|
20230608,204500,360903727,936,936,936,936,0
|
|
20230608,204400,360903727,936,936,936,936,0
|
|
20230608,204300,360903727,936,936,936,936,0
|
|
20230608,204200,360903727,936,936,936,936,0
|
|
20230608,204100,360903727,936,936,936,936,0
|
|
20230608,204000,360903727,936,936,936,936,0
|
|
20230608,203900,360903727,936,936,936,936,0
|
|
20230608,203800,360903727,936,936,936,936,0
|
|
20230608,203700,360903727,936,936,936,936,0
|
|
20230608,203600,360903727,936,936,936,936,14918
|
|
20230608,203500,360903727,936,936,936,936,0
|
|
20230608,203400,360903727,936,936,936,936,0
|
|
20230608,203300,360903727,936,936,936,936,0
|
|
20230608,203200,360903727,936,936,936,936,0
|
|
20230608,203100,360903727,936,936,936,936,0
|
|
20230608,203000,360903727,936,936,936,936,0
|
|
20230608,202900,360903727,936,936,936,936,0
|
|
20230608,202800,360903727,936,936,936,936,0
|
|
20230608,202700,360903727,936,936,936,936,0
|
|
20230608,202600,360903727,936,936,936,936,0
|
|
20230608,202500,360903727,936,936,936,936,0
|
|
20230608,202400,360903727,936,936,936,936,0
|
|
20230608,202300,360903727,936,936,936,936,0
|
|
20230608,202200,360903727,936,936,936,936,0
|
|
20230608,202100,360903727,936,936,936,936,0
|
|
20230608,202000,360903727,936,936,936,936,0
|
|
20230608,201900,360903727,936,936,936,936,0
|
|
20230608,201800,360903727,936,936,936,936,0
|
|
20230608,201700,360903727,936,936,936,936,0
|
|
20230608,201600,360903727,936,936,936,936,0
|
|
20230608,201500,360903727,936,936,936,936,0
|
|
20230608,201400,360903727,936,936,936,936,0
|
|
20230608,201300,360903727,936,936,936,936,0
|
|
20230608,201200,360903727,936,936,936,936,0
|
|
20230608,201100,360903727,936,936,936,936,0
|
|
20230608,201000,360903727,936,936,936,936,0
|
|
20230608,200900,360903727,936,936,936,936,0
|
|
20230608,200800,360903727,936,936,936,936,0
|
|
20230608,200700,360903727,936,936,936,936,0
|
|
20230608,200600,360903727,936,936,936,936,14918
|
|
20230608,200500,360903727,936,936,936,936,0
|
|
20230608,200400,360903727,936,936,936,936,0
|
|
20230608,200300,360903727,936,936,936,936,0
|
|
20230608,200200,360903727,936,936,936,936,0
|
|
20230608,200100,360903727,936,936,936,936,0
|
|
20230608,200000,360903727,936,936,936,936,0
|
|
20230608,195900,360903727,936,936,936,936,0
|
|
20230608,195800,360903727,936,936,936,936,0
|
|
20230608,195700,360903727,936,936,936,936,0
|
|
20230608,195600,360903727,936,936,936,936,0
|
|
20230608,195500,360903727,936,936,936,936,0
|
|
20230608,195400,360903727,936,936,936,936,0
|
|
20230608,195300,360903727,936,936,936,936,0
|
|
20230608,195200,360903727,936,936,936,936,0
|
|
20230608,195100,360903727,936,936,936,936,0
|
|
20230608,195000,360903727,936,936,936,936,0
|
|
20230608,194900,360903727,936,936,936,936,0
|
|
20230608,194800,360903727,936,936,936,936,0
|
|
20230608,194700,360903727,936,936,936,936,0
|
|
20230608,194600,360903727,936,936,936,936,0
|
|
20230608,194500,360903727,936,936,936,936,0
|
|
20230608,194400,360903727,936,936,936,936,0
|
|
20230608,194300,360903727,936,936,936,936,0
|
|
20230608,194200,360903727,936,936,936,936,0
|
|
20230608,194100,360903727,936,936,936,936,0
|
|
20230608,194000,360903727,936,936,936,936,0
|
|
20230608,193900,360903727,936,936,936,936,0
|
|
20230608,193800,360903727,936,936,936,936,0
|
|
20230608,193700,360903727,936,936,936,936,0
|
|
20230608,193600,360903727,936,936,936,936,14918
|
|
20230608,193500,360903727,936,936,936,936,0
|
|
20230608,193400,360903727,936,936,936,936,0
|
|
20230608,193300,360903727,936,936,936,936,0
|
|
20230608,193200,360903727,936,936,936,936,0
|
|
20230608,193100,360903727,936,936,936,936,0
|
|
20230608,193000,360903727,936,936,936,936,0
|
|
20230608,192900,360903727,936,936,936,936,0
|
|
20230608,192800,360903727,936,936,936,936,0
|
|
20230608,192700,360903727,936,936,936,936,0
|
|
20230608,192600,360903727,936,936,936,936,0
|
|
20230608,192500,360903727,936,936,936,936,0
|
|
20230608,192400,360903727,936,936,936,936,0
|
|
20230608,192300,360903727,936,936,936,936,0
|
|
20230608,192200,360903727,936,936,936,936,0
|
|
20230608,192100,360903727,936,936,936,936,0
|
|
20230608,192000,360903727,936,936,936,936,0
|
|
20230608,191900,360903727,936,936,936,936,0
|
|
20230608,191800,360903727,936,936,936,936,0
|
|
20230608,191700,360903727,936,936,936,936,0
|
|
20230608,191600,360903727,936,936,936,936,0
|
|
20230608,191500,360903727,936,936,936,936,0
|
|
20230608,191400,360903727,936,936,936,936,0
|
|
20230608,191300,360903727,936,936,936,936,0
|
|
20230608,191200,360903727,936,936,936,936,0
|
|
20230608,191100,360903727,936,936,936,936,0
|
|
20230608,191000,360903727,936,936,936,936,0
|
|
20230608,190900,360903727,936,936,936,936,0
|
|
20230608,190800,360903727,936,936,936,936,0
|
|
20230608,190700,360903727,936,936,936,936,0
|
|
20230608,190600,360903727,936,936,936,936,14918
|
|
20230608,190500,360903727,936,936,936,936,0
|
|
20230608,190400,360903727,936,936,936,936,0
|
|
20230608,190300,360903727,936,936,936,936,0
|
|
20230608,190200,360903727,936,936,936,936,0
|
|
20230608,190100,360903727,936,936,936,936,0
|
|
20230608,190000,360903727,936,936,936,936,0
|
|
20230608,185900,360903727,936,936,936,936,0
|
|
20230608,185800,360903727,936,936,936,936,0
|
|
20230608,185700,360903727,936,936,936,936,0
|
|
20230608,185600,360903727,936,936,936,936,0
|
|
20230608,185500,360903727,936,936,936,936,0
|
|
20230608,185400,360903727,936,936,936,936,0
|
|
20230608,185300,360903727,936,936,936,936,0
|
|
20230608,185200,360903727,936,936,936,936,0
|
|
20230608,185100,360903727,936,936,936,936,0
|
|
20230608,185000,360903727,936,936,936,936,0
|
|
20230608,184900,360903727,936,936,936,936,0
|
|
20230608,184800,360903727,936,936,936,936,0
|
|
20230608,184700,360903727,936,936,936,936,0
|
|
20230608,184600,360903727,936,936,936,936,0
|
|
20230608,184500,360903727,936,936,936,936,0
|
|
20230608,184400,360903727,936,936,936,936,0
|
|
20230608,184300,360903727,936,936,936,936,0
|
|
20230608,184200,360903727,936,936,936,936,0
|
|
20230608,184100,360903727,936,936,936,936,0
|
|
20230608,184000,360903727,936,936,936,936,0
|
|
20230608,183900,360903727,936,936,936,936,0
|
|
20230608,183800,360903727,936,936,936,936,0
|
|
20230608,183700,360903727,936,936,936,936,0
|
|
20230608,183600,360903727,936,936,936,936,14918
|
|
20230608,183500,360903727,936,936,936,936,0
|
|
20230608,183400,360903727,936,936,936,936,0
|
|
20230608,183300,360903727,936,936,936,936,0
|
|
20230608,183200,360903727,936,936,936,936,0
|
|
20230608,183100,360903727,936,936,936,936,0
|
|
20230608,183000,360903727,936,936,936,936,0
|
|
20230608,182900,360903727,936,936,936,936,0
|
|
20230608,182800,360903727,936,936,936,936,0
|
|
20230608,182700,360903727,936,936,936,936,0
|
|
20230608,182600,360903727,936,936,936,936,0
|
|
20230608,182500,360903727,936,936,936,936,0
|
|
20230608,182400,360903727,936,936,936,936,0
|
|
20230608,182300,360903727,936,936,936,936,0
|
|
20230608,182200,360903727,936,936,936,936,0
|
|
20230608,182100,360903727,936,936,936,936,0
|
|
20230608,182000,360903727,936,936,936,936,0
|
|
20230608,181900,360903727,936,936,936,936,0
|
|
20230608,181800,360903727,936,936,936,936,0
|
|
20230608,181700,360903727,936,936,936,936,0
|
|
20230608,181600,360903727,936,936,936,936,0
|
|
20230608,181500,360903727,936,936,936,936,0
|
|
20230608,181400,360903727,936,936,936,936,0
|
|
20230608,181300,360903727,936,936,936,936,0
|
|
20230608,181200,360903727,936,936,936,936,0
|
|
20230608,181100,360903727,936,936,936,936,0
|
|
20230608,181000,360903727,936,936,936,936,0
|
|
20230608,180900,360903727,936,936,936,936,0
|
|
20230608,180800,360903727,936,936,936,936,0
|
|
20230608,180700,360903727,936,936,936,936,0
|
|
20230608,180600,360903727,936,936,936,936,14918
|
|
20230608,180500,360903727,936,936,936,936,0
|
|
20230608,180400,360903727,936,936,936,936,0
|
|
20230608,180300,360903727,936,936,936,936,0
|
|
20230608,180200,360903727,936,936,936,936,0
|
|
20230608,180100,360903727,936,936,936,936,0
|
|
20230608,180000,360903727,936,936,936,936,0
|
|
20230608,175900,360903727,936,936,936,936,0
|
|
20230608,175800,360903727,936,936,936,936,0
|
|
20230608,175700,360903727,936,936,936,936,0
|
|
20230608,175600,360903727,936,936,936,936,0
|
|
20230608,175500,360903727,936,936,936,936,0
|
|
20230608,175400,360903727,936,936,936,936,0
|
|
20230608,175300,360903727,936,936,936,936,0
|
|
20230608,175200,360903727,936,936,936,936,0
|
|
20230608,175100,360903727,936,936,936,936,0
|
|
20230608,175000,360903727,936,936,936,936,0
|
|
20230608,174900,360903727,936,936,936,936,0
|
|
20230608,174800,360903727,936,936,936,936,0
|
|
20230608,174700,360903727,936,936,936,936,0
|
|
20230608,174600,360903727,936,936,936,936,0
|
|
20230608,174500,360903727,936,936,936,936,0
|
|
20230608,174400,360903727,936,936,936,936,0
|
|
20230608,174300,360903727,936,936,936,936,0
|
|
20230608,174200,360903727,936,936,936,936,0
|
|
20230608,174100,360903727,936,936,936,936,0
|
|
20230608,174000,360903727,936,936,936,936,0
|
|
20230608,173900,360903727,936,936,936,936,0
|
|
20230608,173800,360903727,936,936,936,936,0
|
|
20230608,173700,360903727,936,936,936,936,0
|
|
20230608,173600,360903727,936,936,936,936,14918
|
|
20230608,173500,360903727,936,936,936,936,0
|
|
20230608,173400,360903727,936,936,936,936,0
|
|
20230608,173300,360903727,936,936,936,936,0
|
|
20230608,173200,360903727,936,936,936,936,0
|
|
20230608,173100,360903727,936,936,936,936,0
|
|
20230608,173000,360903727,936,936,936,936,0
|
|
20230608,172900,360903727,936,936,936,936,0
|
|
20230608,172800,360903727,936,936,936,936,0
|
|
20230608,172700,360903727,936,936,936,936,0
|
|
20230608,172600,360903727,936,936,936,936,0
|
|
20230608,172500,360903727,936,936,936,936,0
|
|
20230608,172400,360903727,936,936,936,936,0
|
|
20230608,172300,360903727,936,936,936,936,0
|
|
20230608,172200,360903727,936,936,936,936,0
|
|
20230608,172100,360903727,936,936,936,936,0
|
|
20230608,172000,360903727,936,936,936,936,0
|
|
20230608,171900,360903727,936,936,936,936,0
|
|
20230608,171800,360903727,936,936,936,936,0
|
|
20230608,171700,360903727,936,936,936,936,0
|
|
20230608,171600,360903727,936,936,936,936,0
|
|
20230608,171500,360903727,936,936,936,936,0
|
|
20230608,171400,360903727,936,936,936,936,0
|
|
20230608,171300,360903727,936,936,936,936,0
|
|
20230608,171200,360903727,936,936,936,936,0
|
|
20230608,171100,360903727,936,936,936,936,0
|
|
20230608,171000,360903727,936,936,936,936,0
|
|
20230608,170900,360903727,936,936,936,936,0
|
|
20230608,170800,360903727,936,936,936,936,0
|
|
20230608,170700,360903727,936,936,936,936,0
|
|
20230608,170600,360903727,936,936,936,936,14918
|
|
20230608,170500,360903727,936,936,936,936,0
|
|
20230608,170400,360903727,936,936,936,936,0
|
|
20230608,170300,360903727,936,936,936,936,0
|
|
20230608,170200,360903727,936,936,936,936,0
|
|
20230608,170100,360903727,936,936,936,936,0
|
|
20230608,170000,360903727,936,936,936,936,0
|
|
20230608,165900,360903727,936,936,936,936,0
|
|
20230608,165800,360903727,936,936,936,936,0
|
|
20230608,165700,360903727,936,936,936,936,0
|
|
20230608,165600,360903727,936,936,936,936,0
|
|
20230608,165500,360903727,936,936,936,936,0
|
|
20230608,165400,360903727,936,936,936,936,0
|
|
20230608,165300,360903727,936,936,936,936,0
|
|
20230608,165200,360903727,936,936,936,936,0
|
|
20230608,165100,360903727,936,936,936,936,0
|
|
20230608,165000,360903727,936,936,936,936,0
|
|
20230608,164900,360903727,936,936,936,936,0
|
|
20230608,164800,360903727,936,936,936,936,0
|
|
20230608,164700,360903727,936,936,936,936,0
|
|
20230608,164600,360903727,936,936,936,936,0
|
|
20230608,164500,360903727,936,936,936,936,0
|
|
20230608,164400,360903727,936,936,936,936,0
|
|
20230608,164300,360903727,936,936,936,936,0
|
|
20230608,164200,360903727,936,936,936,936,0
|
|
20230608,164100,360903727,936,936,936,936,0
|
|
20230608,164000,360903727,936,936,936,936,0
|
|
20230608,163900,360903727,936,936,936,936,0
|
|
20230608,163800,360903727,936,936,936,936,0
|
|
20230608,163700,360903727,936,936,936,936,0
|
|
20230608,163600,360903727,936,936,936,936,14918
|
|
20230608,163500,360903727,936,936,936,936,0
|
|
20230608,163400,360903727,936,936,936,936,0
|
|
20230608,163300,360903727,936,936,936,936,0
|
|
20230608,163200,360903727,936,936,936,936,0
|
|
20230608,163100,360903727,936,936,936,936,0
|
|
20230608,163000,360903727,936,936,936,936,0
|
|
20230608,162900,360903727,936,936,936,936,0
|
|
20230608,162800,360903727,936,936,936,936,0
|
|
20230608,162700,360903727,936,936,936,936,0
|
|
20230608,162600,360903727,936,936,936,936,0
|
|
20230608,162500,360903727,936,936,936,936,0
|
|
20230608,162400,360903727,936,936,936,936,0
|
|
20230608,162300,360903727,936,936,936,936,0
|
|
20230608,162200,360903727,936,936,936,936,0
|
|
20230608,162100,360903727,936,936,936,936,0
|
|
20230608,162000,360903727,936,936,936,936,0
|
|
20230608,161900,360903727,936,936,936,936,0
|
|
20230608,161800,360903727,936,936,936,936,0
|
|
20230608,161700,360903727,936,936,936,936,0
|
|
20230608,161600,360903727,936,936,936,936,0
|
|
20230608,161500,360903727,936,936,936,936,0
|
|
20230608,161400,360903727,936,936,936,936,0
|
|
20230608,161300,360903727,936,936,936,936,0
|
|
20230608,161200,360903727,936,936,936,936,0
|
|
20230608,161100,360903727,936,936,936,936,0
|
|
20230608,161000,360903727,936,936,936,936,0
|
|
20230608,160900,360903727,936,936,936,936,0
|
|
20230608,160800,360903727,936,936,936,936,0
|
|
20230608,160700,360903727,936,936,936,936,0
|
|
20230608,160600,360903727,936,936,936,936,14918
|
|
20230608,160500,360903727,936,936,936,936,0
|
|
20230608,160400,360903727,936,936,936,936,0
|
|
20230608,160300,360903727,936,936,936,936,0
|
|
20230608,160200,360903727,936,936,936,936,0
|
|
20230608,160100,360903727,936,936,936,936,0
|
|
20230608,160000,360903727,936,936,936,936,0
|
|
20230608,155900,360903727,936,936,936,936,0
|
|
20230608,155800,360903727,936,936,936,936,0
|
|
20230608,155700,360903727,936,936,936,936,0
|
|
20230608,155600,360903727,936,936,936,936,0
|
|
20230608,155500,360903727,936,936,936,936,0
|
|
20230608,155400,360903727,936,936,936,936,0
|
|
20230608,155300,360903727,936,936,936,936,0
|
|
20230608,155200,360903727,936,936,936,936,0
|
|
20230608,155100,360903727,936,936,936,936,0
|
|
20230608,155000,360903727,936,936,936,936,0
|
|
20230608,154900,360903727,936,936,936,936,0
|
|
20230608,154800,360903727,936,936,936,936,0
|
|
20230608,154700,360903727,936,936,936,936,0
|
|
20230608,154600,360903727,936,936,936,936,0
|
|
20230608,154500,360903727,936,936,936,936,0
|
|
20230608,154400,360903727,936,936,936,936,0
|
|
20230608,154300,360903727,936,936,936,936,0
|
|
20230608,154200,360903727,936,936,936,936,0
|
|
20230608,154100,360903727,936,936,936,936,0
|
|
20230608,154000,360903727,936,936,936,936,0
|
|
20230608,153900,360903727,936,936,936,936,0
|
|
20230608,153800,360903727,936,936,936,936,0
|
|
20230608,153700,360903727,936,936,936,936,0
|
|
20230608,153600,360903727,936,936,936,936,14918
|
|
20230608,153500,360903727,936,936,936,936,0
|
|
20230608,153400,360903727,936,936,936,936,0
|
|
20230608,153300,360903727,936,936,936,936,0
|
|
20230608,153200,360903727,936,936,936,936,0
|
|
20230608,153100,360903727,936,936,936,936,0
|
|
20230608,153000,360903727,936,936,936,936,14918
|
|
20230608,152900,346940479,937,937,937,937,0
|
|
20230608,152800,346940479,937,937,937,937,0
|
|
20230608,152700,346940479,937,937,937,937,0
|
|
20230608,152600,346940479,937,937,937,937,0
|
|
20230608,152500,346940479,937,937,937,937,0
|
|
20230608,152400,346940479,937,937,937,937,0
|
|
20230608,152300,346940479,937,937,937,937,0
|
|
20230608,152200,346940479,937,937,937,937,0
|
|
20230608,152100,346940479,937,937,937,937,0
|
|
20230608,152000,346940479,937,937,937,937,0
|
|
20230608,151900,346940479,937,937,937,937,0
|
|
20230608,151800,346940479,937,937,937,937,0
|
|
20230608,151700,346940479,937,937,937,937,0
|
|
20230608,151600,346940479,937,937,937,937,0
|
|
20230608,151500,346940479,937,933,937,933,2
|
|
20230608,151400,346938609,937,936,937,936,365
|
|
20230608,151300,346596849,936,936,936,936,1
|
|
20230608,151200,346595913,931,932,932,931,2
|
|
20230608,151100,346594050,937,937,937,937,0
|
|
20230608,151000,346594050,937,932,937,931,3
|
|
20230608,150900,346591250,937,937,937,937,0
|
|
20230608,150800,346591250,937,937,937,937,0
|
|
20230608,150700,346591250,937,933,937,932,500
|
|
20230608,150600,346125180,933,935,935,933,300
|
|
20230608,150500,345844770,938,938,938,938,1
|
|
20230608,150400,345843832,935,935,935,935,588
|
|
20230608,150300,345294052,938,938,938,938,0
|
|
20230608,150200,345294052,938,938,938,938,0
|
|
20230608,150100,345294052,938,938,938,938,0
|
|
20230608,150000,345294052,938,938,938,938,0
|
|
20230608,145900,345294052,938,938,938,938,1
|
|
20230608,145800,345293114,935,938,938,935,31
|
|
20230608,145700,345264126,938,938,938,938,5
|
|
20230608,145600,345259436,939,939,939,939,0
|
|
20230608,145500,345259436,939,939,939,939,0
|
|
20230608,145400,345259436,939,935,939,935,130
|
|
20230608,145300,345137646,939,939,939,939,250
|
|
20230608,145200,344902896,939,939,939,935,3
|
|
20230608,145100,344900083,935,935,935,935,1
|
|
20230608,145000,344899148,936,936,936,936,557
|
|
20230608,144900,344377796,936,936,936,936,0
|
|
20230608,144800,344377796,936,936,936,936,300
|
|
20230608,144700,344096996,936,936,936,936,0
|
|
20230608,144600,344096996,936,936,939,936,27
|
|
20230608,144500,344071715,939,936,939,936,15
|
|
20230608,144400,344057666,939,939,939,936,1306
|
|
20230608,144300,342831338,936,936,939,936,1003
|
|
20230608,144200,341889527,939,938,939,936,5
|
|
20230608,144100,341884837,938,938,938,936,353
|
|
20230608,144000,341553726,938,938,938,938,700
|
|
20230608,143900,340897126,938,936,938,935,2270
|
|
20230608,143800,338770147,937,935,937,935,355
|
|
20230608,143700,338437933,935,936,937,935,197
|
|
20230608,143600,338253735,936,933,936,933,2466
|
|
20230608,143500,335948357,933,933,933,933,0
|
|
20230608,143400,335948357,933,933,933,933,1
|
|
20230608,143300,335947424,927,927,927,927,0
|
|
20230608,143200,335947424,927,931,931,927,1368
|
|
20230608,143100,334677003,933,933,933,933,0
|
|
20230608,143000,334677003,933,933,933,933,0
|
|
20230608,142900,334677003,933,933,933,933,33
|
|
20230608,142800,334646214,933,933,933,933,0
|
|
20230608,142700,334646214,933,933,933,933,15
|
|
20230608,142600,334632219,933,933,933,933,0
|
|
20230608,142500,334632219,933,933,933,933,0
|
|
20230608,142400,334632219,933,933,933,933,0
|
|
20230608,142300,334632219,933,933,933,933,0
|
|
20230608,142200,334632219,933,933,933,933,0
|
|
20230608,142100,334632219,933,933,933,933,0
|
|
20230608,142000,334632219,933,933,933,933,0
|
|
20230608,141900,334632219,933,933,933,933,1
|
|
20230608,141800,334631286,928,933,933,928,5001
|
|
20230608,141700,329990244,929,929,929,929,40
|
|
20230608,141600,329953084,936,936,936,936,0
|
|
20230608,141500,329953084,936,936,936,936,0
|
|
20230608,141400,329953084,936,936,936,936,0
|
|
20230608,141300,329953084,936,929,936,929,18
|
|
20230608,141200,329936341,928,933,933,927,9991
|
|
20230608,141100,320641193,933,933,933,933,468
|
|
20230608,141000,320204549,934,934,934,934,637
|
|
20230608,140900,319609591,934,934,934,934,0
|
|
20230608,140800,319609591,934,934,934,934,30
|
|
20230608,140700,319581571,934,935,935,934,69
|
|
20230608,140600,319517110,935,936,936,935,6
|
|
20230608,140500,319511499,937,937,937,937,0
|
|
20230608,140400,319511499,937,937,937,937,0
|
|
20230608,140300,319511499,937,937,937,937,0
|
|
20230608,140200,319511499,937,937,937,937,0
|
|
20230608,140100,319511499,937,936,937,936,2
|
|
20230608,140000,319509626,937,937,937,937,1
|
|
20230608,135900,319508689,937,937,937,937,0
|
|
20230608,135800,319508689,937,934,937,934,101
|
|
20230608,135700,319414352,937,937,937,933,102
|
|
20230608,135600,319319178,934,937,937,934,107
|
|
20230608,135500,319219219,937,937,937,937,0
|
|
20230608,135400,319219219,937,937,937,937,0
|
|
20230608,135300,319219219,937,937,937,937,2200
|
|
20230608,135200,317157819,937,937,937,937,0
|
|
20230608,135100,317157819,937,937,937,937,0
|
|
20230608,135000,317157819,937,937,937,937,0
|
|
20230608,134900,317157819,937,936,937,933,207
|
|
20230608,134800,316964665,933,933,933,933,300
|
|
20230608,134700,316684765,937,937,937,937,0
|
|
20230608,134600,316684765,937,937,937,937,0
|
|
20230608,134500,316684765,937,937,937,937,0
|
|
20230608,134400,316684765,937,937,937,937,0
|
|
20230608,134300,316684765,937,937,937,937,0
|
|
20230608,134200,316684765,937,937,937,937,0
|
|
20230608,134100,316684765,937,937,937,937,0
|
|
20230608,134000,316684765,937,937,937,937,5
|
|
20230608,133900,316680080,937,937,938,937,1001
|
|
20230608,133800,315742142,937,937,937,937,0
|
|
20230608,133700,315742142,937,937,937,937,7
|
|
20230608,133600,315735583,937,937,937,937,0
|
|
20230608,133500,315735583,937,937,937,937,0
|
|
20230608,133400,315735583,937,937,937,937,0
|
|
20230608,133300,315735583,937,937,937,937,0
|
|
20230608,133200,315735583,937,937,937,937,1
|
|
20230608,133100,315734646,937,937,937,937,10
|
|
20230608,133000,315725276,937,937,937,937,0
|
|
20230608,132900,315725276,937,938,938,937,1002
|
|
20230608,132800,314785402,937,937,937,937,100
|
|
20230608,132700,314691702,938,930,938,930,11140
|
|
20230608,132600,304331450,930,930,930,930,871
|
|
20230608,132500,303521420,939,939,939,939,0
|
|
20230608,132400,303521420,939,937,939,930,10014
|
|
20230608,132300,294208141,938,935,939,930,10796
|
|
20230608,132200,284144600,938,938,938,938,0
|
|
20230608,132100,284144600,938,938,938,938,1
|
|
20230608,132000,284143662,934,934,934,934,72
|
|
20230608,131900,284076414,934,934,934,934,70
|
|
20230608,131800,284011034,934,934,934,934,0
|
|
20230608,131700,284011034,934,934,934,934,100
|
|
20230608,131600,283917634,939,939,939,939,0
|
|
20230608,131500,283917634,939,939,939,939,314
|
|
20230608,131400,283622788,939,939,939,939,0
|
|
20230608,131300,283622788,939,939,939,939,1
|
|
20230608,131200,283621849,934,934,934,934,1770
|
|
20230608,131100,281968669,933,941,941,933,3333
|
|
20230608,131000,278854579,942,942,942,942,10
|
|
20230608,130900,278845159,943,936,943,936,2102
|
|
20230608,130800,276877446,938,941,941,938,4013
|
|
20230608,130700,273109738,943,943,943,943,190
|
|
20230608,130600,272930568,944,943,944,943,590
|
|
20230608,130500,272374183,943,940,943,940,17
|
|
20230608,130400,272358155,944,943,944,943,17120
|
|
20230608,130300,256209889,943,943,943,943,1
|
|
20230608,130200,256208946,944,944,944,944,0
|
|
20230608,130100,256208946,944,939,944,939,2000
|
|
20230608,130000,254325072,940,935,940,935,477
|
|
20230608,125900,253877692,934,934,934,934,0
|
|
20230608,125800,253877692,934,934,934,934,0
|
|
20230608,125700,253877692,934,941,941,934,634
|
|
20230608,125600,253281105,941,935,941,935,18386
|
|
20230608,125500,236012614,930,931,938,930,2530
|
|
20230608,125400,233651179,931,929,932,929,10002
|
|
20230608,125300,224338857,924,928,928,924,9636
|
|
20230608,125200,215424023,928,929,929,928,433
|
|
20230608,125100,215022136,929,929,929,929,0
|
|
20230608,125000,215022136,929,929,929,929,0
|
|
20230608,124900,215022136,929,929,929,929,107
|
|
20230608,124800,214922733,929,929,929,929,0
|
|
20230608,124700,214922733,929,930,930,929,2525
|
|
20230608,124600,212575496,930,930,930,930,11
|
|
20230608,124500,212565266,935,935,935,935,0
|
|
20230608,124400,212565266,935,935,935,935,300
|
|
20230608,124300,212284766,935,930,935,929,1001
|
|
20230608,124200,211353920,936,936,936,936,0
|
|
20230608,124100,211353920,936,932,937,930,1302
|
|
20230608,124000,210141538,937,937,937,937,1
|
|
20230608,123900,210140601,932,932,932,932,1
|
|
20230608,123800,210139669,937,937,937,937,1
|
|
20230608,123700,210138732,938,932,938,932,1005
|
|
20230608,123600,209197913,932,932,932,932,0
|
|
20230608,123500,209197913,932,932,932,932,1000
|
|
20230608,123400,208265913,932,932,932,932,536
|
|
20230608,123300,207766361,932,932,932,932,0
|
|
20230608,123200,207766361,932,931,932,931,1238
|
|
20230608,123100,206612782,931,931,931,931,5
|
|
20230608,123000,206608127,931,931,931,931,1775
|
|
20230608,122900,204955602,932,932,932,932,0
|
|
20230608,122800,204955602,932,931,932,931,293
|
|
20230608,122700,204682818,931,931,931,931,5
|
|
20230608,122600,204678163,930,930,930,930,71
|
|
20230608,122500,204612133,932,932,932,932,0
|
|
20230608,122400,204612133,932,932,932,932,30
|
|
20230608,122300,204584173,932,932,932,932,4500
|
|
20230608,122200,200390173,932,932,932,932,1
|
|
20230608,122100,200389241,930,932,932,930,16
|
|
20230608,122000,200374359,930,932,932,930,10582
|
|
20230608,121900,190530745,932,931,932,931,29
|
|
20230608,121800,190503726,931,929,931,929,10775
|
|
20230608,121700,180490140,929,929,929,929,1
|
|
20230608,121600,180489211,929,929,929,929,1
|
|
20230608,121500,180488282,929,929,929,929,0
|
|
20230608,121400,180488282,929,929,929,929,0
|
|
20230608,121300,180488282,929,929,929,929,5
|
|
20230608,121200,180483637,928,929,929,928,151
|
|
20230608,121100,180343508,928,928,928,928,5
|
|
20230608,121000,180338868,929,929,929,929,0
|
|
20230608,120900,180338868,929,929,929,929,0
|
|
20230608,120800,180338868,929,929,929,929,3
|
|
20230608,120700,180336081,929,929,929,929,0
|
|
20230608,120600,180336081,929,929,929,929,0
|
|
20230608,120500,180336081,929,929,929,929,0
|
|
20230608,120400,180336081,929,929,929,929,1383
|
|
20230608,120300,179051274,929,927,929,927,1072
|
|
20230608,120200,178057527,927,926,927,926,481
|
|
20230608,120100,177612120,926,926,926,926,1
|
|
20230608,120000,177611194,927,927,927,927,11
|
|
20230608,115900,177600997,927,926,927,926,58
|
|
20230608,115800,177547288,927,927,927,927,0
|
|
20230608,115700,177547288,927,927,927,927,6
|
|
20230608,115600,177541726,926,926,926,926,20
|
|
20230608,115500,177523206,925,925,925,925,0
|
|
20230608,115400,177523206,925,925,925,925,0
|
|
20230608,115300,177523206,925,925,925,925,0
|
|
20230608,115200,177523206,925,925,925,925,4829
|
|
20230608,115100,173056381,926,927,927,926,3689
|
|
20230608,115000,169640074,927,927,927,927,290
|
|
20230608,114900,169371244,927,927,927,927,0
|
|
20230608,114800,169371244,927,928,928,927,1757
|
|
20230608,114700,167742407,928,928,928,928,708
|
|
20230608,114600,167085383,928,928,928,928,49
|
|
20230608,114500,167039911,928,927,928,927,17
|
|
20230608,114400,167024149,927,927,927,927,786
|
|
20230608,114300,166295527,927,927,927,927,500
|
|
20230608,114200,165832027,928,928,928,928,22
|
|
20230608,114100,165811611,928,928,928,928,70
|
|
20230608,114000,165746651,928,928,928,928,0
|
|
20230608,113900,165746651,928,927,928,927,521
|
|
20230608,113800,165263666,927,927,927,927,346
|
|
20230608,113700,164942924,927,927,927,927,151
|
|
20230608,113600,164802947,928,926,928,926,417
|
|
20230608,113500,164416761,926,928,928,926,99
|
|
20230608,113400,164325085,926,926,926,926,1
|
|
20230608,113300,164324159,925,925,925,925,0
|
|
20230608,113200,164324159,925,925,925,925,0
|
|
20230608,113100,164324159,925,928,928,925,5500
|
|
20230608,113000,159233174,929,929,929,929,0
|
|
20230608,112900,159233174,929,929,929,929,109
|
|
20230608,112800,159131913,929,929,929,929,0
|
|
20230608,112700,159131913,929,929,929,929,1893
|
|
20230608,112600,157373316,929,929,929,929,115
|
|
20230608,112500,157266481,929,929,929,929,13
|
|
20230608,112400,157254404,929,929,929,929,16
|
|
20230608,112300,157239540,929,929,929,929,50
|
|
20230608,112200,157193090,928,928,928,928,0
|
|
20230608,112100,157193090,928,928,928,928,0
|
|
20230608,112000,157193090,928,928,928,928,2
|
|
20230608,111900,157191234,927,927,927,927,104
|
|
20230608,111800,157094826,928,928,928,928,114
|
|
20230608,111700,156989034,929,929,929,929,0
|
|
20230608,111600,156989034,929,929,929,929,0
|
|
20230608,111500,156989034,929,929,929,929,0
|
|
20230608,111400,156989034,929,928,929,928,251
|
|
20230608,111300,156756062,929,928,929,928,39
|
|
20230608,111200,156719861,928,928,928,928,340
|
|
20230608,111100,156404341,928,928,928,928,0
|
|
20230608,111000,156404341,928,928,928,928,1
|
|
20230608,110900,156403413,928,928,928,928,100
|
|
20230608,110800,156310613,928,928,928,928,531
|
|
20230608,110700,155817845,929,929,929,929,3
|
|
20230608,110600,155815058,928,928,928,928,106
|
|
20230608,110500,155716690,929,929,929,929,0
|
|
20230608,110400,155716690,929,929,929,929,0
|
|
20230608,110300,155716690,929,929,929,929,0
|
|
20230608,110200,155716690,929,929,929,929,1
|
|
20230608,110100,155715761,929,929,929,929,0
|
|
20230608,110000,155715761,929,929,929,929,0
|
|
20230608,105900,155715761,929,929,929,929,0
|
|
20230608,105800,155715761,929,929,929,929,1
|
|
20230608,105700,155714832,926,929,929,926,5305
|
|
20230608,105600,150801176,928,928,928,928,596
|
|
20230608,105500,150248088,929,929,929,929,3
|
|
20230608,105400,150245301,930,930,930,930,0
|
|
20230608,105300,150245301,930,930,930,930,1
|
|
20230608,105200,150244371,928,930,930,928,140
|
|
20230608,105100,150114371,930,930,930,930,304
|
|
20230608,105000,149831651,930,930,930,930,0
|
|
20230608,104900,149831651,930,930,930,930,1
|
|
20230608,104800,149830721,930,930,930,930,0
|
|
20230608,104700,149830721,930,928,930,928,578
|
|
20230608,104600,149294258,929,929,929,929,48
|
|
20230608,104500,149249666,929,929,929,929,1
|
|
20230608,104400,149248737,930,930,930,930,0
|
|
20230608,104300,149248737,930,930,930,930,0
|
|
20230608,104200,149248737,930,930,930,930,0
|
|
20230608,104100,149248737,930,928,930,928,502
|
|
20230608,104000,148781879,930,930,930,928,213
|
|
20230608,103900,148583913,927,929,929,927,2000
|
|
20230608,103800,146727649,930,930,930,930,0
|
|
20230608,103700,146727649,930,930,930,930,0
|
|
20230608,103600,146727649,930,930,930,930,697
|
|
20230608,103500,146079439,930,930,931,930,9926
|
|
20230608,103400,136848254,931,931,931,931,541
|
|
20230608,103300,136344583,932,932,932,932,5
|
|
20230608,103200,136339923,931,932,932,931,1512
|
|
20230608,103100,134930751,932,933,933,932,3
|
|
20230608,103000,134927953,933,933,933,933,1
|
|
20230608,102900,134927020,933,933,933,933,0
|
|
20230608,102800,134927020,933,932,933,930,107
|
|
20230608,102700,134827455,934,934,934,934,0
|
|
20230608,102600,134827455,934,934,934,934,1
|
|
20230608,102500,134826521,932,932,932,932,28
|
|
20230608,102400,134800425,930,930,930,930,124
|
|
20230608,102300,134685105,927,930,930,926,4222
|
|
20230608,102200,130774559,930,930,930,930,1
|
|
20230608,102100,130773629,929,931,932,929,973
|
|
20230608,102000,129867735,931,930,931,930,21
|
|
20230608,101900,129848204,931,931,931,931,0
|
|
20230608,101800,129848204,931,931,931,931,0
|
|
20230608,101700,129848204,931,930,931,930,7
|
|
20230608,101600,129841693,931,931,931,931,11
|
|
20230608,101500,129831452,930,931,931,930,2160
|
|
20230608,101400,127820495,931,931,931,931,1
|
|
20230608,101300,127819564,932,930,932,930,2965
|
|
20230608,101200,125058708,930,927,930,927,4332
|
|
20230608,101100,121036677,927,927,927,927,1013
|
|
20230608,101000,120097626,930,927,930,927,44
|
|
20230608,100900,120056835,926,926,926,926,0
|
|
20230608,100800,120056835,926,926,926,926,0
|
|
20230608,100700,120056835,926,928,928,926,500
|
|
20230608,100600,119593433,926,926,926,926,0
|
|
20230608,100500,119593433,926,926,926,926,63
|
|
20230608,100400,119535095,926,926,926,926,100
|
|
20230608,100300,119442495,926,928,930,926,501
|
|
20230608,100200,118977850,928,928,928,928,25
|
|
20230608,100100,118954650,928,928,928,928,149
|
|
20230608,100000,118816378,928,930,930,928,2
|
|
20230608,095900,118814520,929,926,930,926,30
|
|
20230608,095800,118786720,926,928,928,925,3381
|
|
20230608,095700,115657969,928,927,928,927,442
|
|
20230608,095600,115248204,927,927,927,926,10213
|
|
20230608,095500,105788457,927,933,933,927,1709
|
|
20230608,095400,104194500,926,928,928,926,3557
|
|
20230608,095300,100897754,928,928,928,928,2
|
|
20230608,095200,100895898,928,928,928,928,180
|
|
20230608,095100,100728858,928,928,928,927,2723
|
|
20230608,095000,98203637,928,928,934,928,172
|
|
20230608,094900,98043961,928,929,929,927,7441
|
|
20230608,094800,91140584,929,930,937,929,2003
|
|
20230608,094700,89275851,930,930,930,930,2956
|
|
20230608,094600,86526771,930,933,933,930,1100
|
|
20230608,094500,85502871,933,930,933,930,2150
|
|
20230608,094400,83503362,930,930,930,930,1
|
|
20230608,094300,83502432,933,933,933,933,1
|
|
20230608,094200,83501499,933,933,934,930,1891
|
|
20230608,094100,81739538,933,932,933,932,250
|
|
20230608,094000,81506338,931,930,931,930,36
|
|
20230608,093900,81472823,930,933,933,930,3893
|
|
20230608,093800,77849874,937,938,938,937,5
|
|
20230608,093700,77845185,938,938,938,938,100
|
|
20230608,093600,77751385,938,938,938,938,91
|
|
20230608,093500,77666027,940,930,940,930,11899
|
|
20230608,093400,66567169,930,933,933,928,1843
|
|
20230608,093300,64854955,930,931,934,926,5247
|
|
20230608,093200,59982448,931,933,934,931,350
|
|
20230608,093100,59656259,933,933,933,933,2
|
|
20230608,093000,59654393,931,931,932,931,164
|
|
20230608,092900,59501658,934,934,934,934,6
|
|
20230608,092800,59496054,934,934,934,934,1
|
|
20230608,092700,59495120,931,933,933,931,4474
|
|
20230608,092600,55326320,933,934,934,933,132
|
|
20230608,092500,55203140,934,934,934,934,100
|
|
20230608,092400,55109740,934,940,940,934,55
|
|
20230608,092300,55058346,940,940,940,940,2
|
|
20230608,092200,55056466,940,938,940,938,449
|
|
20230608,092100,54634525,938,933,938,931,5439
|
|
20230608,092000,49566053,932,938,938,932,2147
|
|
20230608,091900,47557940,938,938,938,938,0
|
|
20230608,091800,47557940,938,932,938,932,4
|
|
20230608,091700,47554194,932,939,939,931,3908
|
|
20230608,091600,43913836,933,939,939,933,271
|
|
20230608,091500,43660973,935,939,939,935,6804
|
|
20230608,091400,37299113,939,939,939,939,400
|
|
20230608,091300,36923513,939,935,939,935,3248
|
|
20230608,091200,33886629,936,936,936,936,1184
|
|
20230608,091100,32778405,939,939,939,939,40
|
|
20230608,091000,32740845,939,939,939,936,3
|
|
20230608,090900,32738031,936,936,938,936,951
|
|
20230608,090800,31847893,938,939,939,935,13
|
|
20230608,090700,31835699,939,938,940,938,1147
|
|
20230608,090600,30758873,942,942,942,939,3020
|
|
20230608,090500,27923081,939,942,944,939,11684
|
|
20230608,090400,16946106,944,942,944,942,1145
|
|
20230608,090300,15867513,942,940,942,940,6011
|
|
20230608,090200,10217171,941,944,945,941,7335
|
|
20230608,090100,3292236,945,944,945,944,10
|
|
20230608,090000,3282793,945,939,945,939,3496
|