801 lines
35 KiB
CSV
801 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221800,390543507,943,943,943,943,2335
|
|
20230609,221700,390543507,943,943,943,943,0
|
|
20230609,221600,390543507,943,943,943,943,0
|
|
20230609,221500,390543507,943,943,943,943,0
|
|
20230609,221400,390543507,943,943,943,943,0
|
|
20230609,221300,390543507,943,943,943,943,0
|
|
20230609,221200,390543507,943,943,943,943,0
|
|
20230609,221100,390543507,943,943,943,943,0
|
|
20230609,221000,390543507,943,943,943,943,0
|
|
20230609,220900,390543507,943,943,943,943,0
|
|
20230609,220800,390543507,943,943,943,943,0
|
|
20230609,220700,390543507,943,943,943,943,0
|
|
20230609,220600,390543507,943,943,943,943,0
|
|
20230609,220500,390543507,943,943,943,943,0
|
|
20230609,220400,390543507,943,943,943,943,0
|
|
20230609,220300,390543507,943,943,943,943,0
|
|
20230609,220200,390543507,943,943,943,943,0
|
|
20230609,220100,390543507,943,943,943,943,0
|
|
20230609,220000,390543507,943,943,943,943,0
|
|
20230609,215900,390543507,943,943,943,943,0
|
|
20230609,215800,390543507,943,943,943,943,0
|
|
20230609,215700,390543507,943,943,943,943,0
|
|
20230609,215600,390543507,943,943,943,943,0
|
|
20230609,215500,390543507,943,943,943,943,0
|
|
20230609,215400,390543507,943,943,943,943,0
|
|
20230609,215300,390543507,943,943,943,943,0
|
|
20230609,215200,390543507,943,943,943,943,0
|
|
20230609,215100,390543507,943,943,943,943,0
|
|
20230609,215000,390543507,943,943,943,943,0
|
|
20230609,214900,390543507,943,943,943,943,0
|
|
20230609,214800,390543507,943,943,943,943,2335
|
|
20230609,214700,390543507,943,943,943,943,0
|
|
20230609,214600,390543507,943,943,943,943,0
|
|
20230609,214500,390543507,943,943,943,943,0
|
|
20230609,214400,390543507,943,943,943,943,0
|
|
20230609,214300,390543507,943,943,943,943,0
|
|
20230609,214200,390543507,943,943,943,943,0
|
|
20230609,214100,390543507,943,943,943,943,0
|
|
20230609,214000,390543507,943,943,943,943,0
|
|
20230609,213900,390543507,943,943,943,943,0
|
|
20230609,213800,390543507,943,943,943,943,0
|
|
20230609,213700,390543507,943,943,943,943,0
|
|
20230609,213600,390543507,943,943,943,943,0
|
|
20230609,213500,390543507,943,943,943,943,0
|
|
20230609,213400,390543507,943,943,943,943,0
|
|
20230609,213300,390543507,943,943,943,943,0
|
|
20230609,213200,390543507,943,943,943,943,0
|
|
20230609,213100,390543507,943,943,943,943,0
|
|
20230609,213000,390543507,943,943,943,943,0
|
|
20230609,212900,390543507,943,943,943,943,0
|
|
20230609,212800,390543507,943,943,943,943,0
|
|
20230609,212700,390543507,943,943,943,943,0
|
|
20230609,212600,390543507,943,943,943,943,0
|
|
20230609,212500,390543507,943,943,943,943,0
|
|
20230609,212400,390543507,943,943,943,943,0
|
|
20230609,212300,390543507,943,943,943,943,0
|
|
20230609,212200,390543507,943,943,943,943,0
|
|
20230609,212100,390543507,943,943,943,943,0
|
|
20230609,212000,390543507,943,943,943,943,0
|
|
20230609,211900,390543507,943,943,943,943,0
|
|
20230609,211800,390543507,943,943,943,943,2335
|
|
20230609,211700,390543507,943,943,943,943,0
|
|
20230609,211600,390543507,943,943,943,943,0
|
|
20230609,211500,390543507,943,943,943,943,0
|
|
20230609,211400,390543507,943,943,943,943,0
|
|
20230609,211300,390543507,943,943,943,943,0
|
|
20230609,211200,390543507,943,943,943,943,0
|
|
20230609,211100,390543507,943,943,943,943,0
|
|
20230609,211000,390543507,943,943,943,943,0
|
|
20230609,210900,390543507,943,943,943,943,0
|
|
20230609,210800,390543507,943,943,943,943,0
|
|
20230609,210700,390543507,943,943,943,943,0
|
|
20230609,210600,390543507,943,943,943,943,0
|
|
20230609,210500,390543507,943,943,943,943,0
|
|
20230609,210400,390543507,943,943,943,943,0
|
|
20230609,210300,390543507,943,943,943,943,0
|
|
20230609,210200,390543507,943,943,943,943,0
|
|
20230609,210100,390543507,943,943,943,943,0
|
|
20230609,210000,390543507,943,943,943,943,0
|
|
20230609,205900,390543507,943,943,943,943,0
|
|
20230609,205800,390543507,943,943,943,943,0
|
|
20230609,205700,390543507,943,943,943,943,0
|
|
20230609,205600,390543507,943,943,943,943,0
|
|
20230609,205500,390543507,943,943,943,943,0
|
|
20230609,205400,390543507,943,943,943,943,0
|
|
20230609,205300,390543507,943,943,943,943,0
|
|
20230609,205200,390543507,943,943,943,943,0
|
|
20230609,205100,390543507,943,943,943,943,0
|
|
20230609,205000,390543507,943,943,943,943,0
|
|
20230609,204900,390543507,943,943,943,943,0
|
|
20230609,204800,390543507,943,943,943,943,2335
|
|
20230609,204700,390543507,943,943,943,943,0
|
|
20230609,204600,390543507,943,943,943,943,0
|
|
20230609,204500,390543507,943,943,943,943,0
|
|
20230609,204400,390543507,943,943,943,943,0
|
|
20230609,204300,390543507,943,943,943,943,0
|
|
20230609,204200,390543507,943,943,943,943,0
|
|
20230609,204100,390543507,943,943,943,943,0
|
|
20230609,204000,390543507,943,943,943,943,0
|
|
20230609,203900,390543507,943,943,943,943,0
|
|
20230609,203800,390543507,943,943,943,943,0
|
|
20230609,203700,390543507,943,943,943,943,0
|
|
20230609,203600,390543507,943,943,943,943,0
|
|
20230609,203500,390543507,943,943,943,943,0
|
|
20230609,203400,390543507,943,943,943,943,0
|
|
20230609,203300,390543507,943,943,943,943,0
|
|
20230609,203200,390543507,943,943,943,943,0
|
|
20230609,203100,390543507,943,943,943,943,0
|
|
20230609,203000,390543507,943,943,943,943,0
|
|
20230609,202900,390543507,943,943,943,943,0
|
|
20230609,202800,390543507,943,943,943,943,0
|
|
20230609,202700,390543507,943,943,943,943,0
|
|
20230609,202600,390543507,943,943,943,943,0
|
|
20230609,202500,390543507,943,943,943,943,0
|
|
20230609,202400,390543507,943,943,943,943,0
|
|
20230609,202300,390543507,943,943,943,943,0
|
|
20230609,202200,390543507,943,943,943,943,0
|
|
20230609,202100,390543507,943,943,943,943,0
|
|
20230609,202000,390543507,943,943,943,943,0
|
|
20230609,201900,390543507,943,943,943,943,0
|
|
20230609,201800,390543507,943,943,943,943,2335
|
|
20230609,201700,390543507,943,943,943,943,0
|
|
20230609,201600,390543507,943,943,943,943,0
|
|
20230609,201500,390543507,943,943,943,943,0
|
|
20230609,201400,390543507,943,943,943,943,0
|
|
20230609,201300,390543507,943,943,943,943,0
|
|
20230609,201200,390543507,943,943,943,943,0
|
|
20230609,201100,390543507,943,943,943,943,0
|
|
20230609,201000,390543507,943,943,943,943,0
|
|
20230609,200900,390543507,943,943,943,943,0
|
|
20230609,200800,390543507,943,943,943,943,0
|
|
20230609,200700,390543507,943,943,943,943,0
|
|
20230609,200600,390543507,943,943,943,943,0
|
|
20230609,200500,390543507,943,943,943,943,0
|
|
20230609,200400,390543507,943,943,943,943,0
|
|
20230609,200300,390543507,943,943,943,943,0
|
|
20230609,200200,390543507,943,943,943,943,0
|
|
20230609,200100,390543507,943,943,943,943,0
|
|
20230609,200000,390543507,943,943,943,943,0
|
|
20230609,195900,390543507,943,943,943,943,0
|
|
20230609,195800,390543507,943,943,943,943,0
|
|
20230609,195700,390543507,943,943,943,943,0
|
|
20230609,195600,390543507,943,943,943,943,0
|
|
20230609,195500,390543507,943,943,943,943,0
|
|
20230609,195400,390543507,943,943,943,943,0
|
|
20230609,195300,390543507,943,943,943,943,0
|
|
20230609,195200,390543507,943,943,943,943,0
|
|
20230609,195100,390543507,943,943,943,943,0
|
|
20230609,195000,390543507,943,943,943,943,0
|
|
20230609,194900,390543507,943,943,943,943,0
|
|
20230609,194800,390543507,943,943,943,943,2335
|
|
20230609,194700,390543507,943,943,943,943,0
|
|
20230609,194600,390543507,943,943,943,943,0
|
|
20230609,194500,390543507,943,943,943,943,0
|
|
20230609,194400,390543507,943,943,943,943,0
|
|
20230609,194300,390543507,943,943,943,943,0
|
|
20230609,194200,390543507,943,943,943,943,0
|
|
20230609,194100,390543507,943,943,943,943,0
|
|
20230609,194000,390543507,943,943,943,943,0
|
|
20230609,193900,390543507,943,943,943,943,0
|
|
20230609,193800,390543507,943,943,943,943,0
|
|
20230609,193700,390543507,943,943,943,943,0
|
|
20230609,193600,390543507,943,943,943,943,0
|
|
20230609,193500,390543507,943,943,943,943,0
|
|
20230609,193400,390543507,943,943,943,943,0
|
|
20230609,193300,390543507,943,943,943,943,0
|
|
20230609,193200,390543507,943,943,943,943,0
|
|
20230609,193100,390543507,943,943,943,943,0
|
|
20230609,193000,390543507,943,943,943,943,0
|
|
20230609,192900,390543507,943,943,943,943,0
|
|
20230609,192800,390543507,943,943,943,943,0
|
|
20230609,192700,390543507,943,943,943,943,0
|
|
20230609,192600,390543507,943,943,943,943,0
|
|
20230609,192500,390543507,943,943,943,943,0
|
|
20230609,192400,390543507,943,943,943,943,0
|
|
20230609,192300,390543507,943,943,943,943,0
|
|
20230609,192200,390543507,943,943,943,943,0
|
|
20230609,192100,390543507,943,943,943,943,0
|
|
20230609,192000,390543507,943,943,943,943,0
|
|
20230609,191900,390543507,943,943,943,943,0
|
|
20230609,191800,390543507,943,943,943,943,2335
|
|
20230609,191700,390543507,943,943,943,943,0
|
|
20230609,191600,390543507,943,943,943,943,0
|
|
20230609,191500,390543507,943,943,943,943,0
|
|
20230609,191400,390543507,943,943,943,943,0
|
|
20230609,191300,390543507,943,943,943,943,0
|
|
20230609,191200,390543507,943,943,943,943,0
|
|
20230609,191100,390543507,943,943,943,943,0
|
|
20230609,191000,390543507,943,943,943,943,0
|
|
20230609,190900,390543507,943,943,943,943,0
|
|
20230609,190800,390543507,943,943,943,943,0
|
|
20230609,190700,390543507,943,943,943,943,0
|
|
20230609,190600,390543507,943,943,943,943,0
|
|
20230609,190500,390543507,943,943,943,943,0
|
|
20230609,190400,390543507,943,943,943,943,0
|
|
20230609,190300,390543507,943,943,943,943,0
|
|
20230609,190200,390543507,943,943,943,943,0
|
|
20230609,190100,390543507,943,943,943,943,0
|
|
20230609,190000,390543507,943,943,943,943,0
|
|
20230609,185900,390543507,943,943,943,943,0
|
|
20230609,185800,390543507,943,943,943,943,0
|
|
20230609,185700,390543507,943,943,943,943,0
|
|
20230609,185600,390543507,943,943,943,943,0
|
|
20230609,185500,390543507,943,943,943,943,0
|
|
20230609,185400,390543507,943,943,943,943,0
|
|
20230609,185300,390543507,943,943,943,943,0
|
|
20230609,185200,390543507,943,943,943,943,0
|
|
20230609,185100,390543507,943,943,943,943,0
|
|
20230609,185000,390543507,943,943,943,943,0
|
|
20230609,184900,390543507,943,943,943,943,0
|
|
20230609,184800,390543507,943,943,943,943,2335
|
|
20230609,184700,390543507,943,943,943,943,0
|
|
20230609,184600,390543507,943,943,943,943,0
|
|
20230609,184500,390543507,943,943,943,943,0
|
|
20230609,184400,390543507,943,943,943,943,0
|
|
20230609,184300,390543507,943,943,943,943,0
|
|
20230609,184200,390543507,943,943,943,943,0
|
|
20230609,184100,390543507,943,943,943,943,0
|
|
20230609,184000,390543507,943,943,943,943,0
|
|
20230609,183900,390543507,943,943,943,943,0
|
|
20230609,183800,390543507,943,943,943,943,0
|
|
20230609,183700,390543507,943,943,943,943,0
|
|
20230609,183600,390543507,943,943,943,943,0
|
|
20230609,183500,390543507,943,943,943,943,0
|
|
20230609,183400,390543507,943,943,943,943,0
|
|
20230609,183300,390543507,943,943,943,943,0
|
|
20230609,183200,390543507,943,943,943,943,0
|
|
20230609,183100,390543507,943,943,943,943,0
|
|
20230609,183000,390543507,943,943,943,943,0
|
|
20230609,182900,390543507,943,943,943,943,0
|
|
20230609,182800,390543507,943,943,943,943,0
|
|
20230609,182700,390543507,943,943,943,943,0
|
|
20230609,182600,390543507,943,943,943,943,0
|
|
20230609,182500,390543507,943,943,943,943,0
|
|
20230609,182400,390543507,943,943,943,943,0
|
|
20230609,182300,390543507,943,943,943,943,0
|
|
20230609,182200,390543507,943,943,943,943,0
|
|
20230609,182100,390543507,943,943,943,943,0
|
|
20230609,182000,390543507,943,943,943,943,0
|
|
20230609,181900,390543507,943,943,943,943,0
|
|
20230609,181800,390543507,943,943,943,943,2335
|
|
20230609,181700,390543507,943,943,943,943,0
|
|
20230609,181600,390543507,943,943,943,943,0
|
|
20230609,181500,390543507,943,943,943,943,0
|
|
20230609,181400,390543507,943,943,943,943,0
|
|
20230609,181300,390543507,943,943,943,943,0
|
|
20230609,181200,390543507,943,943,943,943,0
|
|
20230609,181100,390543507,943,943,943,943,0
|
|
20230609,181000,390543507,943,943,943,943,0
|
|
20230609,180900,390543507,943,943,943,943,0
|
|
20230609,180800,390543507,943,943,943,943,0
|
|
20230609,180700,390543507,943,943,943,943,0
|
|
20230609,180600,390543507,943,943,943,943,0
|
|
20230609,180500,390543507,943,943,943,943,0
|
|
20230609,180400,390543507,943,943,943,943,0
|
|
20230609,180300,390543507,943,943,943,943,0
|
|
20230609,180200,390543507,943,943,943,943,0
|
|
20230609,180100,390543507,943,943,943,943,0
|
|
20230609,180000,390543507,943,943,943,943,0
|
|
20230609,175900,390543507,943,943,943,943,0
|
|
20230609,175800,390543507,943,943,943,943,0
|
|
20230609,175700,390543507,943,943,943,943,0
|
|
20230609,175600,390543507,943,943,943,943,0
|
|
20230609,175500,390543507,943,943,943,943,0
|
|
20230609,175400,390543507,943,943,943,943,0
|
|
20230609,175300,390543507,943,943,943,943,0
|
|
20230609,175200,390543507,943,943,943,943,0
|
|
20230609,175100,390543507,943,943,943,943,0
|
|
20230609,175000,390543507,943,943,943,943,0
|
|
20230609,174900,390543507,943,943,943,943,0
|
|
20230609,174800,390543507,943,943,943,943,2335
|
|
20230609,174700,390543507,943,943,943,943,0
|
|
20230609,174600,390543507,943,943,943,943,0
|
|
20230609,174500,390543507,943,943,943,943,0
|
|
20230609,174400,390543507,943,943,943,943,0
|
|
20230609,174300,390543507,943,943,943,943,0
|
|
20230609,174200,390543507,943,943,943,943,0
|
|
20230609,174100,390543507,943,943,943,943,0
|
|
20230609,174000,390543507,943,943,943,943,0
|
|
20230609,173900,390543507,943,943,943,943,0
|
|
20230609,173800,390543507,943,943,943,943,0
|
|
20230609,173700,390543507,943,943,943,943,0
|
|
20230609,173600,390543507,943,943,943,943,0
|
|
20230609,173500,390543507,943,943,943,943,0
|
|
20230609,173400,390543507,943,943,943,943,0
|
|
20230609,173300,390543507,943,943,943,943,0
|
|
20230609,173200,390543507,943,943,943,943,0
|
|
20230609,173100,390543507,943,943,943,943,0
|
|
20230609,173000,390543507,943,943,943,943,0
|
|
20230609,172900,390543507,943,943,943,943,0
|
|
20230609,172800,390543507,943,943,943,943,0
|
|
20230609,172700,390543507,943,943,943,943,0
|
|
20230609,172600,390543507,943,943,943,943,0
|
|
20230609,172500,390543507,943,943,943,943,0
|
|
20230609,172400,390543507,943,943,943,943,0
|
|
20230609,172300,390543507,943,943,943,943,0
|
|
20230609,172200,390543507,943,943,943,943,0
|
|
20230609,172100,390543507,943,943,943,943,0
|
|
20230609,172000,390543507,943,943,943,943,0
|
|
20230609,171900,390543507,943,943,943,943,0
|
|
20230609,171800,390543507,943,943,943,943,2335
|
|
20230609,171700,390543507,943,943,943,943,0
|
|
20230609,171600,390543507,943,943,943,943,0
|
|
20230609,171500,390543507,943,943,943,943,0
|
|
20230609,171400,390543507,943,943,943,943,0
|
|
20230609,171300,390543507,943,943,943,943,0
|
|
20230609,171200,390543507,943,943,943,943,0
|
|
20230609,171100,390543507,943,943,943,943,0
|
|
20230609,171000,390543507,943,943,943,943,0
|
|
20230609,170900,390543507,943,943,943,943,0
|
|
20230609,170800,390543507,943,943,943,943,0
|
|
20230609,170700,390543507,943,943,943,943,0
|
|
20230609,170600,390543507,943,943,943,943,0
|
|
20230609,170500,390543507,943,943,943,943,0
|
|
20230609,170400,390543507,943,943,943,943,0
|
|
20230609,170300,390543507,943,943,943,943,0
|
|
20230609,170200,390543507,943,943,943,943,0
|
|
20230609,170100,390543507,943,943,943,943,0
|
|
20230609,170000,390543507,943,943,943,943,0
|
|
20230609,165900,390543507,943,943,943,943,0
|
|
20230609,165800,390543507,943,943,943,943,0
|
|
20230609,165700,390543507,943,943,943,943,0
|
|
20230609,165600,390543507,943,943,943,943,0
|
|
20230609,165500,390543507,943,943,943,943,0
|
|
20230609,165400,390543507,943,943,943,943,0
|
|
20230609,165300,390543507,943,943,943,943,0
|
|
20230609,165200,390543507,943,943,943,943,0
|
|
20230609,165100,390543507,943,943,943,943,0
|
|
20230609,165000,390543507,943,943,943,943,0
|
|
20230609,164900,390543507,943,943,943,943,0
|
|
20230609,164800,390543507,943,943,943,943,2335
|
|
20230609,164700,390543507,943,943,943,943,0
|
|
20230609,164600,390543507,943,943,943,943,0
|
|
20230609,164500,390543507,943,943,943,943,0
|
|
20230609,164400,390543507,943,943,943,943,0
|
|
20230609,164300,390543507,943,943,943,943,0
|
|
20230609,164200,390543507,943,943,943,943,0
|
|
20230609,164100,390543507,943,943,943,943,0
|
|
20230609,164000,390543507,943,943,943,943,0
|
|
20230609,163900,390543507,943,943,943,943,0
|
|
20230609,163800,390543507,943,943,943,943,0
|
|
20230609,163700,390543507,943,943,943,943,0
|
|
20230609,163600,390543507,943,943,943,943,0
|
|
20230609,163500,390543507,943,943,943,943,0
|
|
20230609,163400,390543507,943,943,943,943,0
|
|
20230609,163300,390543507,943,943,943,943,0
|
|
20230609,163200,390543507,943,943,943,943,0
|
|
20230609,163100,390543507,943,943,943,943,0
|
|
20230609,163000,390543507,943,943,943,943,0
|
|
20230609,162900,390543507,943,943,943,943,0
|
|
20230609,162800,390543507,943,943,943,943,0
|
|
20230609,162700,390543507,943,943,943,943,0
|
|
20230609,162600,390543507,943,943,943,943,0
|
|
20230609,162500,390543507,943,943,943,943,0
|
|
20230609,162400,390543507,943,943,943,943,0
|
|
20230609,162300,390543507,943,943,943,943,0
|
|
20230609,162200,390543507,943,943,943,943,0
|
|
20230609,162100,390543507,943,943,943,943,0
|
|
20230609,162000,390543507,943,943,943,943,0
|
|
20230609,161900,390543507,943,943,943,943,0
|
|
20230609,161800,390543507,943,943,943,943,2335
|
|
20230609,161700,390543507,943,943,943,943,0
|
|
20230609,161600,390543507,943,943,943,943,0
|
|
20230609,161500,390543507,943,943,943,943,0
|
|
20230609,161400,390543507,943,943,943,943,0
|
|
20230609,161300,390543507,943,943,943,943,0
|
|
20230609,161200,390543507,943,943,943,943,0
|
|
20230609,161100,390543507,943,943,943,943,0
|
|
20230609,161000,390543507,943,943,943,943,0
|
|
20230609,160900,390543507,943,943,943,943,0
|
|
20230609,160800,390543507,943,943,943,943,0
|
|
20230609,160700,390543507,943,943,943,943,0
|
|
20230609,160600,390543507,943,943,943,943,0
|
|
20230609,160500,390543507,943,943,943,943,0
|
|
20230609,160400,390543507,943,943,943,943,0
|
|
20230609,160300,390543507,943,943,943,943,0
|
|
20230609,160200,390543507,943,943,943,943,0
|
|
20230609,160100,390543507,943,943,943,943,0
|
|
20230609,160000,390543507,943,943,943,943,0
|
|
20230609,155900,390543507,943,943,943,943,0
|
|
20230609,155800,390543507,943,943,943,943,0
|
|
20230609,155700,390543507,943,943,943,943,0
|
|
20230609,155600,390543507,943,943,943,943,0
|
|
20230609,155500,390543507,943,943,943,943,0
|
|
20230609,155400,390543507,943,943,943,943,0
|
|
20230609,155300,390543507,943,943,943,943,0
|
|
20230609,155200,390543507,943,943,943,943,0
|
|
20230609,155100,390543507,943,943,943,943,0
|
|
20230609,155000,390543507,943,943,943,943,0
|
|
20230609,154900,390543507,943,943,943,943,0
|
|
20230609,154800,390543507,943,943,943,943,2335
|
|
20230609,154700,390543507,943,943,943,943,0
|
|
20230609,154600,390543507,943,943,943,943,0
|
|
20230609,154500,390543507,943,943,943,943,0
|
|
20230609,154400,390543507,943,943,943,943,0
|
|
20230609,154300,390543507,943,943,943,943,0
|
|
20230609,154200,390543507,943,943,943,943,0
|
|
20230609,154100,390543507,943,943,943,943,0
|
|
20230609,154000,390543507,943,943,943,943,0
|
|
20230609,153900,390543507,943,943,943,943,0
|
|
20230609,153800,390543507,943,943,943,943,0
|
|
20230609,153700,390543507,943,943,943,943,0
|
|
20230609,153600,390543507,943,943,943,943,0
|
|
20230609,153500,390543507,943,943,943,943,0
|
|
20230609,153400,390543507,943,943,943,943,0
|
|
20230609,153300,390543507,943,943,943,943,0
|
|
20230609,153200,390543507,943,943,943,943,0
|
|
20230609,153100,390543507,943,943,943,943,0
|
|
20230609,153000,390543507,943,943,943,943,2335
|
|
20230609,152900,388341602,941,941,941,941,0
|
|
20230609,152800,388341602,941,941,941,941,0
|
|
20230609,152700,388341602,941,941,941,941,0
|
|
20230609,152600,388341602,941,941,941,941,0
|
|
20230609,152500,388341602,941,941,941,941,0
|
|
20230609,152400,388341602,941,941,941,941,0
|
|
20230609,152300,388341602,941,941,941,941,0
|
|
20230609,152200,388341602,941,941,941,941,0
|
|
20230609,152100,388341602,941,941,941,941,0
|
|
20230609,152000,388341602,941,941,941,941,0
|
|
20230609,151900,388341602,941,945,947,941,973
|
|
20230609,151800,387421485,945,944,945,944,3401
|
|
20230609,151700,384209295,944,944,944,944,1
|
|
20230609,151600,384208351,944,944,944,941,311
|
|
20230609,151500,383915406,943,943,943,943,552
|
|
20230609,151400,383394870,943,943,943,943,10
|
|
20230609,151300,383385440,940,940,940,940,0
|
|
20230609,151200,383385440,940,940,940,940,7
|
|
20230609,151100,383378860,943,943,943,943,1
|
|
20230609,151000,383377917,939,939,939,939,1
|
|
20230609,150900,383376978,941,941,941,941,17
|
|
20230609,150800,383360981,941,941,943,941,40
|
|
20230609,150700,383323265,943,943,943,941,34
|
|
20230609,150600,383291205,943,943,943,943,0
|
|
20230609,150500,383291205,943,943,943,943,0
|
|
20230609,150400,383291205,943,943,943,943,0
|
|
20230609,150300,383291205,943,943,943,938,1951
|
|
20230609,150200,381456376,940,940,940,940,1836
|
|
20230609,150100,379730536,940,943,943,940,2610
|
|
20230609,150000,377277021,943,943,943,943,0
|
|
20230609,145900,377277021,943,943,943,943,0
|
|
20230609,145800,377277021,943,943,943,943,296
|
|
20230609,145700,376997893,940,940,940,940,53
|
|
20230609,145600,376948073,940,942,943,940,4201
|
|
20230609,145500,372998579,943,943,943,943,0
|
|
20230609,145400,372998579,943,943,943,943,0
|
|
20230609,145300,372998579,943,943,943,943,701
|
|
20230609,145200,372337536,942,940,942,939,13247
|
|
20230609,145100,359873349,940,939,940,939,4238
|
|
20230609,145000,355893817,939,937,939,937,12705
|
|
20230609,144900,343977837,937,937,937,937,139
|
|
20230609,144800,343847594,937,937,937,937,100
|
|
20230609,144700,343753894,937,937,937,935,136
|
|
20230609,144600,343626628,936,937,937,936,288
|
|
20230609,144500,343357059,936,936,936,936,212
|
|
20230609,144400,343158627,936,934,936,934,10356
|
|
20230609,144300,333470731,934,935,935,934,158
|
|
20230609,144200,333323010,935,935,935,935,0
|
|
20230609,144100,333323010,935,934,935,934,181
|
|
20230609,144000,333153856,934,936,936,934,2232
|
|
20230609,143900,331066341,936,936,936,936,1
|
|
20230609,143800,331065405,935,935,935,935,306
|
|
20230609,143700,330779295,935,935,936,935,138
|
|
20230609,143600,330650152,936,935,936,935,70
|
|
20230609,143500,330584633,934,935,935,934,501
|
|
20230609,143400,330116570,935,935,935,935,88
|
|
20230609,143300,330034290,936,936,936,936,0
|
|
20230609,143200,330034290,936,935,936,935,167
|
|
20230609,143100,329878045,935,936,936,935,965
|
|
20230609,143000,328975733,936,936,936,936,7
|
|
20230609,142900,328969181,936,936,936,936,467
|
|
20230609,142800,328532069,936,936,936,936,67
|
|
20230609,142700,328469357,936,937,937,936,3817
|
|
20230609,142600,324896595,937,937,937,937,0
|
|
20230609,142500,324896595,937,937,937,937,0
|
|
20230609,142400,324896595,937,937,937,937,5
|
|
20230609,142300,324891910,937,936,937,936,2
|
|
20230609,142200,324890037,937,935,937,935,12
|
|
20230609,142100,324878814,937,937,937,937,132
|
|
20230609,142000,324755130,933,933,933,933,610
|
|
20230609,141900,324186000,936,936,936,936,100
|
|
20230609,141800,324092400,937,937,937,937,0
|
|
20230609,141700,324092400,937,937,937,937,0
|
|
20230609,141600,324092400,937,937,937,937,0
|
|
20230609,141500,324092400,937,937,937,937,0
|
|
20230609,141400,324092400,937,937,937,937,100
|
|
20230609,141300,323998700,937,932,937,932,1301
|
|
20230609,141200,322786163,932,932,932,932,0
|
|
20230609,141100,322786163,932,933,933,932,2382
|
|
20230609,141000,320564937,934,934,934,934,118
|
|
20230609,140900,320454725,934,934,934,934,0
|
|
20230609,140800,320454725,934,934,934,934,24
|
|
20230609,140700,320432309,935,935,935,935,0
|
|
20230609,140600,320432309,935,935,935,935,0
|
|
20230609,140500,320432309,935,935,935,935,106
|
|
20230609,140400,320333199,935,935,935,935,149
|
|
20230609,140300,320193884,936,936,936,936,0
|
|
20230609,140200,320193884,936,935,936,935,39
|
|
20230609,140100,320157400,937,937,937,937,0
|
|
20230609,140000,320157400,937,937,937,937,7132
|
|
20230609,135900,313474716,937,937,937,937,104
|
|
20230609,135800,313377268,937,937,937,937,120
|
|
20230609,135700,313264828,937,937,937,937,737
|
|
20230609,135600,312574259,937,937,937,937,555
|
|
20230609,135500,312054224,938,938,938,938,0
|
|
20230609,135400,312054224,938,937,938,937,4
|
|
20230609,135300,312050475,938,937,938,937,4
|
|
20230609,135200,312046726,937,938,939,937,97
|
|
20230609,135100,311955742,938,938,938,938,2
|
|
20230609,135000,311953866,938,938,938,938,60
|
|
20230609,134900,311897586,938,938,938,938,0
|
|
20230609,134800,311897586,938,938,938,938,2
|
|
20230609,134700,311895710,938,938,938,938,1
|
|
20230609,134600,311894772,938,939,939,938,21
|
|
20230609,134500,311875054,939,939,939,939,25
|
|
20230609,134400,311851579,939,939,939,939,1
|
|
20230609,134300,311850640,938,938,938,938,0
|
|
20230609,134200,311850640,938,938,938,938,1
|
|
20230609,134100,311849702,939,939,939,939,0
|
|
20230609,134000,311849702,939,939,939,938,9
|
|
20230609,133900,311841258,938,938,938,938,7
|
|
20230609,133800,311834692,938,938,938,938,200
|
|
20230609,133700,311647092,938,938,938,938,1
|
|
20230609,133600,311646154,937,937,937,937,2
|
|
20230609,133500,311644280,937,937,937,937,33
|
|
20230609,133400,311613359,937,937,937,937,32
|
|
20230609,133300,311583375,937,937,937,937,885
|
|
20230609,133200,310754130,937,937,937,937,0
|
|
20230609,133100,310754130,937,937,937,937,0
|
|
20230609,133000,310754130,937,937,937,937,1
|
|
20230609,132900,310753193,937,937,937,937,0
|
|
20230609,132800,310753193,937,937,937,937,0
|
|
20230609,132700,310753193,937,936,937,932,6461
|
|
20230609,132600,304720330,937,936,937,936,71
|
|
20230609,132500,304653808,936,936,936,936,66
|
|
20230609,132400,304592032,937,936,937,936,76
|
|
20230609,132300,304520894,936,937,937,936,1739
|
|
20230609,132200,302893028,937,937,937,937,295
|
|
20230609,132100,302616613,938,937,938,937,3
|
|
20230609,132000,302613800,937,938,938,937,45
|
|
20230609,131900,302571591,938,938,938,938,0
|
|
20230609,131800,302571591,938,937,938,937,2
|
|
20230609,131700,302569716,938,937,938,937,20
|
|
20230609,131600,302550975,938,937,938,937,25
|
|
20230609,131500,302527549,938,937,938,937,519
|
|
20230609,131400,302041245,938,938,938,938,0
|
|
20230609,131300,302041245,938,938,938,938,0
|
|
20230609,131200,302041245,938,938,938,938,0
|
|
20230609,131100,302041245,938,938,938,938,0
|
|
20230609,131000,302041245,938,938,938,938,0
|
|
20230609,130900,302041245,938,938,938,938,0
|
|
20230609,130800,302041245,938,938,938,938,0
|
|
20230609,130700,302041245,938,937,938,937,526
|
|
20230609,130600,301547871,937,937,937,937,10
|
|
20230609,130500,301538501,937,937,937,937,515
|
|
20230609,130400,301055946,937,937,937,937,433
|
|
20230609,130300,300650225,937,938,938,936,386
|
|
20230609,130200,300288162,938,935,938,935,651
|
|
20230609,130100,299678874,935,935,935,935,3174
|
|
20230609,130000,296711184,935,936,937,935,10433
|
|
20230609,125900,286951244,936,936,936,936,63
|
|
20230609,125800,286892276,937,936,937,936,1538
|
|
20230609,125700,285452707,938,937,938,936,146
|
|
20230609,125600,285315909,937,937,937,937,0
|
|
20230609,125500,285315909,937,937,937,937,0
|
|
20230609,125400,285315909,937,937,937,937,0
|
|
20230609,125300,285315909,937,936,937,936,12
|
|
20230609,125200,285304671,938,936,938,936,10
|
|
20230609,125100,285295304,938,935,938,935,171
|
|
20230609,125000,285135415,938,937,938,937,36
|
|
20230609,124900,285101682,938,938,938,938,0
|
|
20230609,124800,285101682,938,938,938,938,0
|
|
20230609,124700,285101682,938,935,938,935,963
|
|
20230609,124600,284201250,936,937,937,935,14
|
|
20230609,124500,284188136,937,938,938,937,83
|
|
20230609,124400,284110288,938,937,938,937,101
|
|
20230609,124300,284015650,938,937,938,937,13
|
|
20230609,124200,284003468,937,936,937,936,330
|
|
20230609,124100,283694259,936,937,937,936,4
|
|
20230609,124000,283690513,936,936,936,936,8
|
|
20230609,123900,283683025,937,935,937,935,3100
|
|
20230609,123800,280778437,935,935,935,935,645
|
|
20230609,123700,280175362,936,936,936,935,903
|
|
20230609,123600,279330174,936,936,936,936,162
|
|
20230609,123500,279178542,936,936,936,936,107
|
|
20230609,123400,279078390,937,937,937,937,1
|
|
20230609,123300,279077453,936,936,936,936,103
|
|
20230609,123200,278981045,936,936,936,936,115
|
|
20230609,123100,278873405,937,936,937,936,200
|
|
20230609,123000,278686009,936,935,936,935,2957
|
|
20230609,122900,275919367,935,936,936,935,301
|
|
20230609,122800,275637732,936,936,936,936,0
|
|
20230609,122700,275637732,936,936,936,936,0
|
|
20230609,122600,275637732,936,936,936,936,0
|
|
20230609,122500,275637732,936,936,936,936,0
|
|
20230609,122400,275637732,936,936,936,936,0
|
|
20230609,122300,275637732,936,937,937,936,34
|
|
20230609,122200,275605875,937,937,937,937,0
|
|
20230609,122100,275605875,937,937,937,937,1
|
|
20230609,122000,275604938,935,935,935,935,0
|
|
20230609,121900,275604938,935,935,935,935,0
|
|
20230609,121800,275604938,935,935,935,935,60
|
|
20230609,121700,275548838,935,935,935,935,0
|
|
20230609,121600,275548838,935,935,935,935,0
|
|
20230609,121500,275548838,935,935,935,935,0
|
|
20230609,121400,275548838,935,935,935,935,0
|
|
20230609,121300,275548838,935,935,935,935,0
|
|
20230609,121200,275548838,935,935,935,935,0
|
|
20230609,121100,275548838,935,935,935,935,0
|
|
20230609,121000,275548838,935,935,935,935,125
|
|
20230609,120900,275431963,935,935,935,935,554
|
|
20230609,120800,274913973,937,937,937,937,0
|
|
20230609,120700,274913973,937,937,937,937,0
|
|
20230609,120600,274913973,937,937,937,937,15
|
|
20230609,120500,274899918,937,937,937,937,0
|
|
20230609,120400,274899918,937,937,937,937,10
|
|
20230609,120300,274890548,937,937,937,937,500
|
|
20230609,120200,274422048,937,937,937,937,8000
|
|
20230609,120100,266926048,937,937,937,937,1
|
|
20230609,120000,266925111,934,934,934,934,0
|
|
20230609,115900,266925111,934,934,934,934,0
|
|
20230609,115800,266925111,934,934,934,934,0
|
|
20230609,115700,266925111,934,935,935,934,2105
|
|
20230609,115600,264957598,935,936,936,935,4424
|
|
20230609,115500,260819286,937,937,937,937,0
|
|
20230609,115400,260819286,937,937,937,937,0
|
|
20230609,115300,260819286,937,938,938,937,1566
|
|
20230609,115200,259350944,937,937,937,937,29
|
|
20230609,115100,259323771,937,937,937,937,127
|
|
20230609,115000,259204772,937,937,937,937,690
|
|
20230609,114900,258558242,937,938,938,937,2
|
|
20230609,114800,258556367,937,937,937,937,0
|
|
20230609,114700,258556367,937,937,937,937,47
|
|
20230609,114600,258512328,937,938,938,937,21
|
|
20230609,114500,258492632,938,938,938,938,0
|
|
20230609,114400,258492632,938,938,938,938,100
|
|
20230609,114300,258398832,938,938,938,938,0
|
|
20230609,114200,258398832,938,938,938,937,81
|
|
20230609,114100,258322933,938,937,938,937,62
|
|
20230609,114000,258264838,937,937,937,937,0
|
|
20230609,113900,258264838,937,937,937,937,400
|
|
20230609,113800,257890038,937,937,937,937,5
|
|
20230609,113700,257885353,937,937,937,937,14
|
|
20230609,113600,257872235,937,937,937,937,0
|
|
20230609,113500,257872235,937,937,937,937,1402
|
|
20230609,113400,256558561,938,938,938,938,3
|
|
20230609,113300,256555747,938,938,938,938,0
|
|
20230609,113200,256555747,938,938,938,938,0
|
|
20230609,113100,256555747,938,938,938,938,1
|
|
20230609,113000,256554809,938,937,938,936,1221
|
|
20230609,112900,255411940,938,938,938,938,5
|
|
20230609,112800,255407250,938,937,938,935,9934
|
|
20230609,112700,246116229,938,937,938,937,45
|
|
20230609,112600,246074063,938,936,938,936,1204
|
|
20230609,112500,244944973,937,937,937,936,6
|
|
20230609,112400,244939355,936,936,937,936,125
|
|
20230609,112300,244822354,938,938,938,938,0
|
|
20230609,112200,244822354,938,938,938,938,0
|
|
20230609,112100,244822354,938,938,938,938,0
|
|
20230609,112000,244822354,938,938,938,938,0
|
|
20230609,111900,244822354,938,938,938,938,0
|
|
20230609,111800,244822354,938,938,938,938,0
|
|
20230609,111700,244822354,938,938,938,938,0
|
|
20230609,111600,244822354,938,938,938,938,0
|
|
20230609,111500,244822354,938,938,938,938,0
|
|
20230609,111400,244822354,938,938,938,938,5
|
|
20230609,111300,244817664,938,938,938,938,0
|
|
20230609,111200,244817664,938,938,938,938,0
|
|
20230609,111100,244817664,938,935,938,933,3604
|
|
20230609,111000,241453351,935,936,936,935,2000
|
|
20230609,110900,239583337,935,935,935,935,0
|
|
20230609,110800,239583337,935,936,936,935,300
|
|
20230609,110700,239302804,936,938,938,936,2683
|
|
20230609,110600,236791374,938,938,938,938,9
|
|
20230609,110500,236782932,938,938,938,938,50
|
|
20230609,110400,236736032,938,938,938,938,0
|
|
20230609,110300,236736032,938,938,938,938,0
|
|
20230609,110200,236736032,938,938,938,938,0
|
|
20230609,110100,236736032,938,938,938,938,0
|
|
20230609,110000,236736032,938,935,938,935,2371
|
|
20230609,105900,234519144,935,937,937,935,1030
|
|
20230609,105800,233554396,939,938,939,938,30
|
|
20230609,105700,233526254,938,938,938,938,2000
|
|
20230609,105600,231650254,938,937,938,937,44
|
|
20230609,105500,231608983,937,937,937,937,1650
|
|
20230609,105400,230062933,937,937,937,937,0
|
|
20230609,105300,230062933,937,936,937,936,5000
|
|
20230609,105200,225377934,935,935,935,935,0
|
|
20230609,105100,225377934,935,936,936,935,102
|
|
20230609,105000,225282464,937,936,937,936,30
|
|
20230609,104900,225254383,936,936,936,936,20
|
|
20230609,104800,225235663,936,935,936,935,203
|
|
20230609,104700,225045656,936,936,936,936,603
|
|
20230609,104600,224481248,936,936,936,936,97
|
|
20230609,104500,224390456,936,936,936,936,1
|
|
20230609,104400,224389520,936,932,936,932,3
|
|
20230609,104300,224386717,933,930,933,930,9016
|
|
20230609,104200,216001789,930,935,935,930,14121
|
|
20230609,104100,202839023,936,936,936,936,24
|
|
20230609,104000,202816559,936,936,936,936,70
|
|
20230609,103900,202751039,935,935,935,935,0
|
|
20230609,103800,202751039,935,935,935,935,442
|
|
20230609,103700,202337769,935,935,935,935,90
|
|
20230609,103600,202253619,935,935,935,935,0
|
|
20230609,103500,202253619,935,935,935,935,468
|
|
20230609,103400,201816039,935,935,935,935,3
|
|
20230609,103300,201813234,934,935,935,934,9838
|
|
20230609,103200,192623511,934,935,935,934,3000
|
|
20230609,103100,189820412,934,936,936,934,47450
|
|
20230609,103000,145500708,936,936,936,936,10
|
|
20230609,102900,145491348,936,937,937,936,639
|
|
20230609,102800,144893105,937,935,938,935,1097
|
|
20230609,102700,143865218,935,935,935,935,3699
|
|
20230609,102600,140406653,935,936,936,935,3000
|
|
20230609,102500,137601040,937,937,937,937,0
|
|
20230609,102400,137601040,937,937,937,937,0
|
|
20230609,102300,137601040,937,937,937,937,82
|
|
20230609,102200,137524206,935,935,935,935,0
|
|
20230609,102100,137524206,935,935,935,935,0
|
|
20230609,102000,137524206,935,935,935,935,0
|
|
20230609,101900,137524206,935,935,935,935,0
|
|
20230609,101800,137524206,935,935,935,935,215
|
|
20230609,101700,137323181,934,934,934,934,0
|
|
20230609,101600,137323181,934,935,935,934,4805
|
|
20230609,101500,132834355,937,935,937,935,4
|
|
20230609,101400,132830611,935,935,935,935,13
|
|
20230609,101300,132818456,937,937,937,937,0
|
|
20230609,101200,132818456,937,936,937,936,983
|
|
20230609,101100,131898359,934,934,934,934,0
|
|
20230609,101000,131898359,934,934,934,934,1348
|
|
20230609,100900,130639327,934,934,934,934,85
|
|
20230609,100800,130559937,934,936,936,934,37802
|
|
20230609,100700,95252399,933,933,933,933,0
|
|
20230609,100600,95252399,933,933,933,933,0
|
|
20230609,100500,95252399,933,933,933,933,0
|
|
20230609,100400,95252399,933,935,935,933,2000
|
|
20230609,100300,93385289,936,936,936,936,0
|
|
20230609,100200,93385289,936,936,936,936,0
|
|
20230609,100100,93385289,936,936,936,936,10
|
|
20230609,100000,93375929,936,936,936,936,9
|
|
20230609,095900,93367505,935,935,935,935,123
|
|
20230609,095800,93252500,933,933,933,933,0
|
|
20230609,095700,93252500,933,933,933,933,0
|
|
20230609,095600,93252500,933,933,933,933,0
|
|
20230609,095500,93252500,933,934,934,933,3100
|
|
20230609,095400,90359912,936,934,936,933,1152
|
|
20230609,095300,89284806,934,934,934,933,2150
|
|
20230609,095200,87276856,934,936,936,934,2510
|
|
20230609,095100,84931590,936,936,936,936,5
|
|
20230609,095000,84926910,935,935,935,935,0
|
|
20230609,094900,84926910,935,935,935,935,0
|
|
20230609,094800,84926910,935,936,936,935,2615
|
|
20230609,094700,82480451,935,935,935,935,0
|
|
20230609,094600,82480451,935,934,935,934,25
|
|
20230609,094500,82457077,935,935,935,935,5
|
|
20230609,094400,82452402,935,935,935,935,416
|
|
20230609,094300,82063442,935,935,935,935,121
|
|
20230609,094200,81950307,934,934,934,934,0
|
|
20230609,094100,81950307,934,934,934,934,0
|
|
20230609,094000,81950307,934,939,939,934,302
|
|
20230609,093900,81668229,934,934,934,934,1
|
|
20230609,093800,81667295,935,935,935,935,22
|
|
20230609,093700,81646725,933,933,933,933,0
|
|
20230609,093600,81646725,933,935,935,933,19093
|
|
20230609,093500,63814092,939,939,939,935,2034
|
|
20230609,093400,61909393,939,935,939,935,2
|
|
20230609,093300,61907519,935,939,939,935,1891
|
|
20230609,093200,60136104,939,939,939,939,0
|
|
20230609,093100,60136104,939,941,942,939,28
|
|
20230609,093000,60109795,939,940,940,939,8
|
|
20230609,092900,60102276,940,942,942,940,207
|
|
20230609,092800,59907296,942,942,942,942,0
|
|
20230609,092700,59907296,942,942,942,942,1
|
|
20230609,092600,59906354,940,940,940,940,1410
|
|
20230609,092500,58580954,943,942,943,940,18026
|
|
20230609,092400,41636454,941,937,941,937,7156
|
|
20230609,092300,34914826,935,936,936,935,1000
|
|
20230609,092200,33978914,935,935,935,935,0
|
|
20230609,092100,33978914,935,935,935,935,50
|
|
20230609,092000,33932164,935,936,936,935,2750
|
|
20230609,091900,31360735,936,936,936,936,1000
|
|
20230609,091800,30424735,936,936,936,936,310
|
|
20230609,091700,30134575,935,935,935,935,343
|
|
20230609,091600,29813870,940,940,940,940,0
|
|
20230609,091500,29813870,940,940,940,940,0
|
|
20230609,091400,29813870,940,940,940,934,303
|
|
20230609,091300,29530850,934,936,936,934,3253
|
|
20230609,091200,26488682,940,940,940,940,0
|
|
20230609,091100,26488682,940,940,940,940,4
|
|
20230609,091000,26484922,940,940,940,940,100
|
|
20230609,090900,26390922,940,940,940,940,1
|
|
20230609,090800,26389982,936,941,941,936,3092
|
|
20230609,090700,23495426,941,940,941,940,1049
|
|
20230609,090600,22509361,941,940,941,940,1508
|
|
20230609,090500,21091834,940,940,941,940,407
|
|
20230609,090400,20709250,941,940,941,940,1566
|
|
20230609,090300,19237202,940,937,940,937,14
|
|
20230609,090200,19224048,934,936,936,934,800
|
|
20230609,090100,18476448,934,935,936,934,6666
|
|
20230609,090000,12250368,936,936,936,936,13088
|