753 lines
32 KiB
CSV
753 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213000,156011307,867,867,867,867,5334
|
|
20230608,212900,156011307,867,867,867,867,0
|
|
20230608,212800,156011307,867,867,867,867,0
|
|
20230608,212700,156011307,867,867,867,867,0
|
|
20230608,212600,156011307,867,867,867,867,0
|
|
20230608,212500,156011307,867,867,867,867,0
|
|
20230608,212400,156011307,867,867,867,867,0
|
|
20230608,212300,156011307,867,867,867,867,0
|
|
20230608,212200,156011307,867,867,867,867,0
|
|
20230608,212100,156011307,867,867,867,867,0
|
|
20230608,212000,156011307,867,867,867,867,0
|
|
20230608,211900,156011307,867,867,867,867,0
|
|
20230608,211800,156011307,867,867,867,867,0
|
|
20230608,211700,156011307,867,867,867,867,0
|
|
20230608,211600,156011307,867,867,867,867,0
|
|
20230608,211500,156011307,867,867,867,867,0
|
|
20230608,211400,156011307,867,867,867,867,0
|
|
20230608,211300,156011307,867,867,867,867,0
|
|
20230608,211200,156011307,867,867,867,867,0
|
|
20230608,211100,156011307,867,867,867,867,0
|
|
20230608,211000,156011307,867,867,867,867,0
|
|
20230608,210900,156011307,867,867,867,867,0
|
|
20230608,210800,156011307,867,867,867,867,0
|
|
20230608,210700,156011307,867,867,867,867,0
|
|
20230608,210600,156011307,867,867,867,867,0
|
|
20230608,210500,156011307,867,867,867,867,0
|
|
20230608,210400,156011307,867,867,867,867,0
|
|
20230608,210300,156011307,867,867,867,867,0
|
|
20230608,210200,156011307,867,867,867,867,0
|
|
20230608,210100,156011307,867,867,867,867,0
|
|
20230608,210000,156011307,867,867,867,867,5334
|
|
20230608,205900,156011307,867,867,867,867,0
|
|
20230608,205800,156011307,867,867,867,867,0
|
|
20230608,205700,156011307,867,867,867,867,0
|
|
20230608,205600,156011307,867,867,867,867,0
|
|
20230608,205500,156011307,867,867,867,867,0
|
|
20230608,205400,156011307,867,867,867,867,0
|
|
20230608,205300,156011307,867,867,867,867,0
|
|
20230608,205200,156011307,867,867,867,867,0
|
|
20230608,205100,156011307,867,867,867,867,0
|
|
20230608,205000,156011307,867,867,867,867,0
|
|
20230608,204900,156011307,867,867,867,867,0
|
|
20230608,204800,156011307,867,867,867,867,0
|
|
20230608,204700,156011307,867,867,867,867,0
|
|
20230608,204600,156011307,867,867,867,867,0
|
|
20230608,204500,156011307,867,867,867,867,0
|
|
20230608,204400,156011307,867,867,867,867,0
|
|
20230608,204300,156011307,867,867,867,867,0
|
|
20230608,204200,156011307,867,867,867,867,0
|
|
20230608,204100,156011307,867,867,867,867,0
|
|
20230608,204000,156011307,867,867,867,867,0
|
|
20230608,203900,156011307,867,867,867,867,0
|
|
20230608,203800,156011307,867,867,867,867,0
|
|
20230608,203700,156011307,867,867,867,867,0
|
|
20230608,203600,156011307,867,867,867,867,0
|
|
20230608,203500,156011307,867,867,867,867,0
|
|
20230608,203400,156011307,867,867,867,867,0
|
|
20230608,203300,156011307,867,867,867,867,0
|
|
20230608,203200,156011307,867,867,867,867,0
|
|
20230608,203100,156011307,867,867,867,867,0
|
|
20230608,203000,156011307,867,867,867,867,5334
|
|
20230608,202900,156011307,867,867,867,867,0
|
|
20230608,202800,156011307,867,867,867,867,0
|
|
20230608,202700,156011307,867,867,867,867,0
|
|
20230608,202600,156011307,867,867,867,867,0
|
|
20230608,202500,156011307,867,867,867,867,0
|
|
20230608,202400,156011307,867,867,867,867,0
|
|
20230608,202300,156011307,867,867,867,867,0
|
|
20230608,202200,156011307,867,867,867,867,0
|
|
20230608,202100,156011307,867,867,867,867,0
|
|
20230608,202000,156011307,867,867,867,867,0
|
|
20230608,201900,156011307,867,867,867,867,0
|
|
20230608,201800,156011307,867,867,867,867,0
|
|
20230608,201700,156011307,867,867,867,867,0
|
|
20230608,201600,156011307,867,867,867,867,0
|
|
20230608,201500,156011307,867,867,867,867,0
|
|
20230608,201400,156011307,867,867,867,867,0
|
|
20230608,201300,156011307,867,867,867,867,0
|
|
20230608,201200,156011307,867,867,867,867,0
|
|
20230608,201100,156011307,867,867,867,867,0
|
|
20230608,201000,156011307,867,867,867,867,0
|
|
20230608,200900,156011307,867,867,867,867,0
|
|
20230608,200800,156011307,867,867,867,867,0
|
|
20230608,200700,156011307,867,867,867,867,0
|
|
20230608,200600,156011307,867,867,867,867,0
|
|
20230608,200500,156011307,867,867,867,867,0
|
|
20230608,200400,156011307,867,867,867,867,0
|
|
20230608,200300,156011307,867,867,867,867,0
|
|
20230608,200200,156011307,867,867,867,867,0
|
|
20230608,200100,156011307,867,867,867,867,0
|
|
20230608,200000,156011307,867,867,867,867,5334
|
|
20230608,195900,156011307,867,867,867,867,0
|
|
20230608,195800,156011307,867,867,867,867,0
|
|
20230608,195700,156011307,867,867,867,867,0
|
|
20230608,195600,156011307,867,867,867,867,0
|
|
20230608,195500,156011307,867,867,867,867,0
|
|
20230608,195400,156011307,867,867,867,867,0
|
|
20230608,195300,156011307,867,867,867,867,0
|
|
20230608,195200,156011307,867,867,867,867,0
|
|
20230608,195100,156011307,867,867,867,867,0
|
|
20230608,195000,156011307,867,867,867,867,0
|
|
20230608,194900,156011307,867,867,867,867,0
|
|
20230608,194800,156011307,867,867,867,867,0
|
|
20230608,194700,156011307,867,867,867,867,0
|
|
20230608,194600,156011307,867,867,867,867,0
|
|
20230608,194500,156011307,867,867,867,867,0
|
|
20230608,194400,156011307,867,867,867,867,0
|
|
20230608,194300,156011307,867,867,867,867,0
|
|
20230608,194200,156011307,867,867,867,867,0
|
|
20230608,194100,156011307,867,867,867,867,0
|
|
20230608,194000,156011307,867,867,867,867,0
|
|
20230608,193900,156011307,867,867,867,867,0
|
|
20230608,193800,156011307,867,867,867,867,0
|
|
20230608,193700,156011307,867,867,867,867,0
|
|
20230608,193600,156011307,867,867,867,867,0
|
|
20230608,193500,156011307,867,867,867,867,0
|
|
20230608,193400,156011307,867,867,867,867,0
|
|
20230608,193300,156011307,867,867,867,867,0
|
|
20230608,193200,156011307,867,867,867,867,0
|
|
20230608,193100,156011307,867,867,867,867,0
|
|
20230608,193000,156011307,867,867,867,867,5334
|
|
20230608,192900,156011307,867,867,867,867,0
|
|
20230608,192800,156011307,867,867,867,867,0
|
|
20230608,192700,156011307,867,867,867,867,0
|
|
20230608,192600,156011307,867,867,867,867,0
|
|
20230608,192500,156011307,867,867,867,867,0
|
|
20230608,192400,156011307,867,867,867,867,0
|
|
20230608,192300,156011307,867,867,867,867,0
|
|
20230608,192200,156011307,867,867,867,867,0
|
|
20230608,192100,156011307,867,867,867,867,0
|
|
20230608,192000,156011307,867,867,867,867,0
|
|
20230608,191900,156011307,867,867,867,867,0
|
|
20230608,191800,156011307,867,867,867,867,0
|
|
20230608,191700,156011307,867,867,867,867,0
|
|
20230608,191600,156011307,867,867,867,867,0
|
|
20230608,191500,156011307,867,867,867,867,0
|
|
20230608,191400,156011307,867,867,867,867,0
|
|
20230608,191300,156011307,867,867,867,867,0
|
|
20230608,191200,156011307,867,867,867,867,0
|
|
20230608,191100,156011307,867,867,867,867,0
|
|
20230608,191000,156011307,867,867,867,867,0
|
|
20230608,190900,156011307,867,867,867,867,0
|
|
20230608,190800,156011307,867,867,867,867,0
|
|
20230608,190700,156011307,867,867,867,867,0
|
|
20230608,190600,156011307,867,867,867,867,0
|
|
20230608,190500,156011307,867,867,867,867,0
|
|
20230608,190400,156011307,867,867,867,867,0
|
|
20230608,190300,156011307,867,867,867,867,0
|
|
20230608,190200,156011307,867,867,867,867,0
|
|
20230608,190100,156011307,867,867,867,867,0
|
|
20230608,190000,156011307,867,867,867,867,5334
|
|
20230608,185900,156011307,867,867,867,867,0
|
|
20230608,185800,156011307,867,867,867,867,0
|
|
20230608,185700,156011307,867,867,867,867,0
|
|
20230608,185600,156011307,867,867,867,867,0
|
|
20230608,185500,156011307,867,867,867,867,0
|
|
20230608,185400,156011307,867,867,867,867,0
|
|
20230608,185300,156011307,867,867,867,867,0
|
|
20230608,185200,156011307,867,867,867,867,0
|
|
20230608,185100,156011307,867,867,867,867,0
|
|
20230608,185000,156011307,867,867,867,867,0
|
|
20230608,184900,156011307,867,867,867,867,0
|
|
20230608,184800,156011307,867,867,867,867,0
|
|
20230608,184700,156011307,867,867,867,867,0
|
|
20230608,184600,156011307,867,867,867,867,0
|
|
20230608,184500,156011307,867,867,867,867,0
|
|
20230608,184400,156011307,867,867,867,867,0
|
|
20230608,184300,156011307,867,867,867,867,0
|
|
20230608,184200,156011307,867,867,867,867,0
|
|
20230608,184100,156011307,867,867,867,867,0
|
|
20230608,184000,156011307,867,867,867,867,0
|
|
20230608,183900,156011307,867,867,867,867,0
|
|
20230608,183800,156011307,867,867,867,867,0
|
|
20230608,183700,156011307,867,867,867,867,0
|
|
20230608,183600,156011307,867,867,867,867,0
|
|
20230608,183500,156011307,867,867,867,867,0
|
|
20230608,183400,156011307,867,867,867,867,0
|
|
20230608,183300,156011307,867,867,867,867,0
|
|
20230608,183200,156011307,867,867,867,867,0
|
|
20230608,183100,156011307,867,867,867,867,0
|
|
20230608,183000,156011307,867,867,867,867,5334
|
|
20230608,182900,156011307,867,867,867,867,0
|
|
20230608,182800,156011307,867,867,867,867,0
|
|
20230608,182700,156011307,867,867,867,867,0
|
|
20230608,182600,156011307,867,867,867,867,0
|
|
20230608,182500,156011307,867,867,867,867,0
|
|
20230608,182400,156011307,867,867,867,867,0
|
|
20230608,182300,156011307,867,867,867,867,0
|
|
20230608,182200,156011307,867,867,867,867,0
|
|
20230608,182100,156011307,867,867,867,867,0
|
|
20230608,182000,156011307,867,867,867,867,0
|
|
20230608,181900,156011307,867,867,867,867,0
|
|
20230608,181800,156011307,867,867,867,867,0
|
|
20230608,181700,156011307,867,867,867,867,0
|
|
20230608,181600,156011307,867,867,867,867,0
|
|
20230608,181500,156011307,867,867,867,867,0
|
|
20230608,181400,156011307,867,867,867,867,0
|
|
20230608,181300,156011307,867,867,867,867,0
|
|
20230608,181200,156011307,867,867,867,867,0
|
|
20230608,181100,156011307,867,867,867,867,0
|
|
20230608,181000,156011307,867,867,867,867,0
|
|
20230608,180900,156011307,867,867,867,867,0
|
|
20230608,180800,156011307,867,867,867,867,0
|
|
20230608,180700,156011307,867,867,867,867,0
|
|
20230608,180600,156011307,867,867,867,867,0
|
|
20230608,180500,156011307,867,867,867,867,0
|
|
20230608,180400,156011307,867,867,867,867,0
|
|
20230608,180300,156011307,867,867,867,867,0
|
|
20230608,180200,156011307,867,867,867,867,0
|
|
20230608,180100,156011307,867,867,867,867,0
|
|
20230608,180000,156011307,867,867,867,867,5334
|
|
20230608,175900,156011307,867,867,867,867,0
|
|
20230608,175800,156011307,867,867,867,867,0
|
|
20230608,175700,156011307,867,867,867,867,0
|
|
20230608,175600,156011307,867,867,867,867,0
|
|
20230608,175500,156011307,867,867,867,867,0
|
|
20230608,175400,156011307,867,867,867,867,0
|
|
20230608,175300,156011307,867,867,867,867,0
|
|
20230608,175200,156011307,867,867,867,867,0
|
|
20230608,175100,156011307,867,867,867,867,0
|
|
20230608,175000,156011307,867,867,867,867,0
|
|
20230608,174900,156011307,867,867,867,867,0
|
|
20230608,174800,156011307,867,867,867,867,0
|
|
20230608,174700,156011307,867,867,867,867,0
|
|
20230608,174600,156011307,867,867,867,867,0
|
|
20230608,174500,156011307,867,867,867,867,0
|
|
20230608,174400,156011307,867,867,867,867,0
|
|
20230608,174300,156011307,867,867,867,867,0
|
|
20230608,174200,156011307,867,867,867,867,0
|
|
20230608,174100,156011307,867,867,867,867,0
|
|
20230608,174000,156011307,867,867,867,867,0
|
|
20230608,173900,156011307,867,867,867,867,0
|
|
20230608,173800,156011307,867,867,867,867,0
|
|
20230608,173700,156011307,867,867,867,867,0
|
|
20230608,173600,156011307,867,867,867,867,0
|
|
20230608,173500,156011307,867,867,867,867,0
|
|
20230608,173400,156011307,867,867,867,867,0
|
|
20230608,173300,156011307,867,867,867,867,0
|
|
20230608,173200,156011307,867,867,867,867,0
|
|
20230608,173100,156011307,867,867,867,867,0
|
|
20230608,173000,156011307,867,867,867,867,5334
|
|
20230608,172900,156011307,867,867,867,867,0
|
|
20230608,172800,156011307,867,867,867,867,0
|
|
20230608,172700,156011307,867,867,867,867,0
|
|
20230608,172600,156011307,867,867,867,867,0
|
|
20230608,172500,156011307,867,867,867,867,0
|
|
20230608,172400,156011307,867,867,867,867,0
|
|
20230608,172300,156011307,867,867,867,867,0
|
|
20230608,172200,156011307,867,867,867,867,0
|
|
20230608,172100,156011307,867,867,867,867,0
|
|
20230608,172000,156011307,867,867,867,867,0
|
|
20230608,171900,156011307,867,867,867,867,0
|
|
20230608,171800,156011307,867,867,867,867,0
|
|
20230608,171700,156011307,867,867,867,867,0
|
|
20230608,171600,156011307,867,867,867,867,0
|
|
20230608,171500,156011307,867,867,867,867,0
|
|
20230608,171400,156011307,867,867,867,867,0
|
|
20230608,171300,156011307,867,867,867,867,0
|
|
20230608,171200,156011307,867,867,867,867,0
|
|
20230608,171100,156011307,867,867,867,867,0
|
|
20230608,171000,156011307,867,867,867,867,0
|
|
20230608,170900,156011307,867,867,867,867,0
|
|
20230608,170800,156011307,867,867,867,867,0
|
|
20230608,170700,156011307,867,867,867,867,0
|
|
20230608,170600,156011307,867,867,867,867,0
|
|
20230608,170500,156011307,867,867,867,867,0
|
|
20230608,170400,156011307,867,867,867,867,0
|
|
20230608,170300,156011307,867,867,867,867,0
|
|
20230608,170200,156011307,867,867,867,867,0
|
|
20230608,170100,156011307,867,867,867,867,0
|
|
20230608,170000,156011307,867,867,867,867,5334
|
|
20230608,165900,156011307,867,867,867,867,0
|
|
20230608,165800,156011307,867,867,867,867,0
|
|
20230608,165700,156011307,867,867,867,867,0
|
|
20230608,165600,156011307,867,867,867,867,0
|
|
20230608,165500,156011307,867,867,867,867,0
|
|
20230608,165400,156011307,867,867,867,867,0
|
|
20230608,165300,156011307,867,867,867,867,0
|
|
20230608,165200,156011307,867,867,867,867,0
|
|
20230608,165100,156011307,867,867,867,867,0
|
|
20230608,165000,156011307,867,867,867,867,0
|
|
20230608,164900,156011307,867,867,867,867,0
|
|
20230608,164800,156011307,867,867,867,867,0
|
|
20230608,164700,156011307,867,867,867,867,0
|
|
20230608,164600,156011307,867,867,867,867,0
|
|
20230608,164500,156011307,867,867,867,867,0
|
|
20230608,164400,156011307,867,867,867,867,0
|
|
20230608,164300,156011307,867,867,867,867,0
|
|
20230608,164200,156011307,867,867,867,867,0
|
|
20230608,164100,156011307,867,867,867,867,0
|
|
20230608,164000,156011307,867,867,867,867,0
|
|
20230608,163900,156011307,867,867,867,867,0
|
|
20230608,163800,156011307,867,867,867,867,0
|
|
20230608,163700,156011307,867,867,867,867,0
|
|
20230608,163600,156011307,867,867,867,867,0
|
|
20230608,163500,156011307,867,867,867,867,0
|
|
20230608,163400,156011307,867,867,867,867,0
|
|
20230608,163300,156011307,867,867,867,867,0
|
|
20230608,163200,156011307,867,867,867,867,0
|
|
20230608,163100,156011307,867,867,867,867,0
|
|
20230608,163000,156011307,867,867,867,867,5334
|
|
20230608,162900,156011307,867,867,867,867,0
|
|
20230608,162800,156011307,867,867,867,867,0
|
|
20230608,162700,156011307,867,867,867,867,0
|
|
20230608,162600,156011307,867,867,867,867,0
|
|
20230608,162500,156011307,867,867,867,867,0
|
|
20230608,162400,156011307,867,867,867,867,0
|
|
20230608,162300,156011307,867,867,867,867,0
|
|
20230608,162200,156011307,867,867,867,867,0
|
|
20230608,162100,156011307,867,867,867,867,0
|
|
20230608,162000,156011307,867,867,867,867,0
|
|
20230608,161900,156011307,867,867,867,867,0
|
|
20230608,161800,156011307,867,867,867,867,0
|
|
20230608,161700,156011307,867,867,867,867,0
|
|
20230608,161600,156011307,867,867,867,867,0
|
|
20230608,161500,156011307,867,867,867,867,0
|
|
20230608,161400,156011307,867,867,867,867,0
|
|
20230608,161300,156011307,867,867,867,867,0
|
|
20230608,161200,156011307,867,867,867,867,0
|
|
20230608,161100,156011307,867,867,867,867,0
|
|
20230608,161000,156011307,867,867,867,867,0
|
|
20230608,160900,156011307,867,867,867,867,0
|
|
20230608,160800,156011307,867,867,867,867,0
|
|
20230608,160700,156011307,867,867,867,867,0
|
|
20230608,160600,156011307,867,867,867,867,0
|
|
20230608,160500,156011307,867,867,867,867,0
|
|
20230608,160400,156011307,867,867,867,867,0
|
|
20230608,160300,156011307,867,867,867,867,0
|
|
20230608,160200,156011307,867,867,867,867,0
|
|
20230608,160100,156011307,867,867,867,867,0
|
|
20230608,160000,156011307,867,867,867,867,5334
|
|
20230608,155900,156011307,867,867,867,867,0
|
|
20230608,155800,156011307,867,867,867,867,0
|
|
20230608,155700,156011307,867,867,867,867,0
|
|
20230608,155600,156011307,867,867,867,867,0
|
|
20230608,155500,156011307,867,867,867,867,0
|
|
20230608,155400,156011307,867,867,867,867,0
|
|
20230608,155300,156011307,867,867,867,867,0
|
|
20230608,155200,156011307,867,867,867,867,0
|
|
20230608,155100,156011307,867,867,867,867,0
|
|
20230608,155000,156011307,867,867,867,867,0
|
|
20230608,154900,156011307,867,867,867,867,0
|
|
20230608,154800,156011307,867,867,867,867,0
|
|
20230608,154700,156011307,867,867,867,867,0
|
|
20230608,154600,156011307,867,867,867,867,0
|
|
20230608,154500,156011307,867,867,867,867,0
|
|
20230608,154400,156011307,867,867,867,867,0
|
|
20230608,154300,156011307,867,867,867,867,0
|
|
20230608,154200,156011307,867,867,867,867,0
|
|
20230608,154100,156011307,867,867,867,867,0
|
|
20230608,154000,156011307,867,867,867,867,0
|
|
20230608,153900,156011307,867,867,867,867,0
|
|
20230608,153800,156011307,867,867,867,867,0
|
|
20230608,153700,156011307,867,867,867,867,0
|
|
20230608,153600,156011307,867,867,867,867,0
|
|
20230608,153500,156011307,867,867,867,867,0
|
|
20230608,153400,156011307,867,867,867,867,0
|
|
20230608,153300,156011307,867,867,867,867,0
|
|
20230608,153200,156011307,867,867,867,867,0
|
|
20230608,153100,156011307,867,867,867,867,0
|
|
20230608,153000,156011307,867,867,867,867,10668
|
|
20230608,152900,151386729,868,868,868,868,0
|
|
20230608,152800,151386729,868,868,868,868,0
|
|
20230608,152700,151386729,868,868,868,868,0
|
|
20230608,152600,151386729,868,868,868,868,0
|
|
20230608,152500,151386729,868,868,868,868,0
|
|
20230608,152400,151386729,868,868,868,868,0
|
|
20230608,152300,151386729,868,868,868,868,0
|
|
20230608,152200,151386729,868,868,868,868,0
|
|
20230608,152100,151386729,868,868,868,868,0
|
|
20230608,152000,151386729,868,868,868,868,0
|
|
20230608,151900,151386729,868,867,868,867,220
|
|
20230608,151800,151195983,868,868,868,868,309
|
|
20230608,151700,150927771,869,869,869,869,100
|
|
20230608,151600,150840871,870,870,870,870,0
|
|
20230608,151500,150840871,870,870,870,870,0
|
|
20230608,151400,150840871,870,868,870,868,1002
|
|
20230608,151300,149971131,869,869,869,869,734
|
|
20230608,151200,149333285,870,870,870,870,0
|
|
20230608,151100,149333285,870,870,870,870,0
|
|
20230608,151000,149333285,870,869,870,869,377
|
|
20230608,150900,149005669,869,869,869,869,26
|
|
20230608,150800,148983075,869,869,869,869,500
|
|
20230608,150700,148548575,869,868,869,868,131
|
|
20230608,150600,148434865,868,867,868,867,2724
|
|
20230608,150500,146073137,867,867,867,867,15
|
|
20230608,150400,146060132,869,869,869,869,0
|
|
20230608,150300,146060132,869,869,869,869,0
|
|
20230608,150200,146060132,869,869,869,869,0
|
|
20230608,150100,146060132,869,869,869,869,2
|
|
20230608,150000,146058394,868,868,868,868,2
|
|
20230608,145900,146056658,868,869,869,868,11
|
|
20230608,145800,146047109,869,869,869,869,0
|
|
20230608,145700,146047109,869,869,869,869,15
|
|
20230608,145600,146034074,869,869,869,869,0
|
|
20230608,145500,146034074,869,869,869,869,854
|
|
20230608,145400,145291948,869,869,870,869,1100
|
|
20230608,145300,144335544,869,869,869,869,693
|
|
20230608,145200,143733327,870,870,870,870,1
|
|
20230608,145100,143732457,869,869,869,869,1796
|
|
20230608,145000,142171733,870,869,870,869,1996
|
|
20230608,144900,140437205,869,869,869,867,365
|
|
20230608,144800,140120744,867,868,869,867,1377
|
|
20230608,144700,138925549,867,867,867,867,10
|
|
20230608,144600,138916879,867,866,867,866,1471
|
|
20230608,144500,137642337,866,866,866,866,0
|
|
20230608,144400,137642337,866,866,866,866,0
|
|
20230608,144300,137642337,866,866,866,866,0
|
|
20230608,144200,137642337,866,866,866,866,5
|
|
20230608,144100,137638007,866,866,866,866,349
|
|
20230608,144000,137335773,866,866,866,866,0
|
|
20230608,143900,137335773,866,866,866,866,0
|
|
20230608,143800,137335773,866,866,866,866,0
|
|
20230608,143700,137335773,866,866,866,866,0
|
|
20230608,143600,137335773,866,866,866,866,0
|
|
20230608,143500,137335773,866,863,866,863,528
|
|
20230608,143400,136880100,867,867,867,867,0
|
|
20230608,143300,136880100,867,867,867,867,0
|
|
20230608,143200,136880100,867,867,867,867,0
|
|
20230608,143100,136880100,867,867,867,867,0
|
|
20230608,143000,136880100,867,867,867,867,0
|
|
20230608,142900,136880100,867,867,867,867,0
|
|
20230608,142800,136880100,867,867,867,867,0
|
|
20230608,142700,136880100,867,867,867,867,0
|
|
20230608,142600,136880100,867,867,867,867,0
|
|
20230608,142500,136880100,867,867,867,867,0
|
|
20230608,142400,136880100,867,867,867,867,1
|
|
20230608,142300,136879233,865,867,867,865,70
|
|
20230608,142200,136818563,867,867,867,867,0
|
|
20230608,142100,136818563,867,867,867,867,5000
|
|
20230608,142000,132483563,867,867,867,867,0
|
|
20230608,141900,132483563,867,867,867,867,1
|
|
20230608,141800,132482696,863,863,863,863,0
|
|
20230608,141700,132482696,863,863,863,863,0
|
|
20230608,141600,132482696,863,863,863,863,5
|
|
20230608,141500,132478381,867,863,867,863,14
|
|
20230608,141400,132466295,867,867,867,867,1
|
|
20230608,141300,132465428,863,863,863,863,0
|
|
20230608,141200,132465428,863,863,863,863,3
|
|
20230608,141100,132462839,863,864,867,863,10
|
|
20230608,141000,132454204,864,867,867,864,501
|
|
20230608,140900,132021337,868,868,868,868,0
|
|
20230608,140800,132021337,868,868,868,868,0
|
|
20230608,140700,132021337,868,868,868,868,0
|
|
20230608,140600,132021337,868,868,868,868,0
|
|
20230608,140500,132021337,868,864,868,864,2
|
|
20230608,140400,132019605,863,864,868,863,11360
|
|
20230608,140300,122209563,868,868,868,868,0
|
|
20230608,140200,122209563,868,868,868,868,0
|
|
20230608,140100,122209563,868,868,868,868,0
|
|
20230608,140000,122209563,868,864,868,864,5201
|
|
20230608,135900,117715895,868,868,868,868,2
|
|
20230608,135800,117714159,864,865,865,864,8200
|
|
20230608,135700,110628759,868,868,868,868,1
|
|
20230608,135600,110627891,865,866,866,864,568
|
|
20230608,135500,110136699,869,867,869,867,110
|
|
20230608,135400,110041325,867,867,867,867,0
|
|
20230608,135300,110041325,867,867,867,867,7
|
|
20230608,135200,110035256,867,867,867,867,5
|
|
20230608,135100,110030921,867,867,867,867,0
|
|
20230608,135000,110030921,867,867,867,867,100
|
|
20230608,134900,109944221,867,867,867,867,15
|
|
20230608,134800,109931216,869,869,869,869,15
|
|
20230608,134700,109918181,869,868,869,868,233
|
|
20230608,134600,109715936,868,868,868,868,9
|
|
20230608,134500,109708124,869,869,869,869,1
|
|
20230608,134400,109707255,867,865,869,865,535
|
|
20230608,134300,109244128,866,866,866,866,100
|
|
20230608,134200,109157528,869,869,869,869,100
|
|
20230608,134100,109070628,869,869,869,869,0
|
|
20230608,134000,109070628,869,869,869,869,0
|
|
20230608,133900,109070628,869,869,869,869,0
|
|
20230608,133800,109070628,869,869,869,869,0
|
|
20230608,133700,109070628,869,869,869,869,0
|
|
20230608,133600,109070628,869,869,869,869,0
|
|
20230608,133500,109070628,869,869,869,869,1
|
|
20230608,133400,109069759,869,869,869,869,0
|
|
20230608,133300,109069759,869,869,869,869,0
|
|
20230608,133200,109069759,869,869,869,869,1
|
|
20230608,133100,109068890,864,867,869,864,973
|
|
20230608,133000,108228105,870,870,870,870,0
|
|
20230608,132900,108228105,870,870,870,870,0
|
|
20230608,132800,108228105,870,870,870,870,0
|
|
20230608,132700,108228105,870,870,870,870,0
|
|
20230608,132600,108228105,870,865,870,865,314
|
|
20230608,132500,107956460,870,870,870,870,85
|
|
20230608,132400,107882510,870,870,870,870,0
|
|
20230608,132300,107882510,870,870,870,870,0
|
|
20230608,132200,107882510,870,870,870,870,0
|
|
20230608,132100,107882510,870,870,870,870,0
|
|
20230608,132000,107882510,870,870,870,870,0
|
|
20230608,131900,107882510,870,870,870,870,1
|
|
20230608,131800,107881640,870,870,870,870,0
|
|
20230608,131700,107881640,870,870,870,870,0
|
|
20230608,131600,107881640,870,870,870,870,1
|
|
20230608,131500,107880770,864,864,864,864,2247
|
|
20230608,131400,105939362,870,870,870,870,0
|
|
20230608,131300,105939362,870,870,870,870,0
|
|
20230608,131200,105939362,870,870,870,870,0
|
|
20230608,131100,105939362,870,870,870,870,0
|
|
20230608,131000,105939362,870,870,870,870,0
|
|
20230608,130900,105939362,870,870,870,870,0
|
|
20230608,130800,105939362,870,870,870,870,0
|
|
20230608,130700,105939362,870,870,870,870,1
|
|
20230608,130600,105938492,870,870,870,870,0
|
|
20230608,130500,105938492,870,870,870,870,1
|
|
20230608,130400,105937622,863,863,863,863,3000
|
|
20230608,130300,103348622,870,863,870,863,85
|
|
20230608,130200,103275260,870,870,870,870,4
|
|
20230608,130100,103271780,862,862,862,862,0
|
|
20230608,130000,103271780,862,862,862,862,0
|
|
20230608,125900,103271780,862,862,862,862,0
|
|
20230608,125800,103271780,862,862,862,862,0
|
|
20230608,125700,103271780,862,864,864,862,8351
|
|
20230608,125600,96066429,865,865,865,865,153
|
|
20230608,125500,95934084,865,865,865,865,0
|
|
20230608,125400,95934084,865,865,865,865,0
|
|
20230608,125300,95934084,865,865,865,865,0
|
|
20230608,125200,95934084,865,865,865,865,0
|
|
20230608,125100,95934084,865,865,865,865,0
|
|
20230608,125000,95934084,865,865,865,865,0
|
|
20230608,124900,95934084,865,865,865,865,0
|
|
20230608,124800,95934084,865,865,865,865,0
|
|
20230608,124700,95934084,865,865,865,865,0
|
|
20230608,124600,95934084,865,865,865,865,10
|
|
20230608,124500,95925434,866,866,866,866,0
|
|
20230608,124400,95925434,866,866,866,866,1
|
|
20230608,124300,95924568,866,866,866,866,0
|
|
20230608,124200,95924568,866,866,866,866,32
|
|
20230608,124100,95896856,866,866,866,866,0
|
|
20230608,124000,95896856,866,866,866,866,0
|
|
20230608,123900,95896856,866,866,866,866,2
|
|
20230608,123800,95895124,870,870,870,870,5
|
|
20230608,123700,95890774,871,871,871,871,0
|
|
20230608,123600,95890774,871,871,871,871,0
|
|
20230608,123500,95890774,871,870,871,870,1000
|
|
20230608,123400,95019842,871,871,871,871,0
|
|
20230608,123300,95019842,871,871,871,871,0
|
|
20230608,123200,95019842,871,871,871,871,0
|
|
20230608,123100,95019842,871,871,871,871,1
|
|
20230608,123000,95018971,867,870,871,863,408
|
|
20230608,122900,94666471,871,870,871,870,30
|
|
20230608,122800,94640361,870,870,870,870,153
|
|
20230608,122700,94507251,870,870,870,870,1
|
|
20230608,122600,94506381,867,867,867,867,15
|
|
20230608,122500,94493376,867,870,870,867,9
|
|
20230608,122400,94485567,871,871,871,871,0
|
|
20230608,122300,94485567,871,871,871,871,57
|
|
20230608,122200,94435920,867,867,867,867,1
|
|
20230608,122100,94435053,871,865,871,864,6036
|
|
20230608,122000,89215838,865,868,868,864,8180
|
|
20230608,121900,82130806,873,873,873,873,0
|
|
20230608,121800,82130806,873,873,873,873,0
|
|
20230608,121700,82130806,873,873,873,873,0
|
|
20230608,121600,82130806,873,873,873,873,0
|
|
20230608,121500,82130806,873,873,873,873,1
|
|
20230608,121400,82129933,868,870,870,868,3
|
|
20230608,121300,82127327,870,870,870,870,4
|
|
20230608,121200,82123847,870,870,870,870,3
|
|
20230608,121100,82121237,873,873,873,873,1
|
|
20230608,121000,82120364,871,871,871,871,0
|
|
20230608,120900,82120364,871,871,871,871,0
|
|
20230608,120800,82120364,871,871,871,871,6
|
|
20230608,120700,82115138,872,871,873,871,5
|
|
20230608,120600,82110779,874,874,874,874,0
|
|
20230608,120500,82110779,874,874,874,874,0
|
|
20230608,120400,82110779,874,874,874,874,1
|
|
20230608,120300,82109905,874,874,874,874,0
|
|
20230608,120200,82109905,874,874,874,874,0
|
|
20230608,120100,82109905,874,874,874,874,5
|
|
20230608,120000,82105535,874,874,874,869,8
|
|
20230608,115900,82098573,874,874,874,874,0
|
|
20230608,115800,82098573,874,874,874,874,0
|
|
20230608,115700,82098573,874,874,874,874,1
|
|
20230608,115600,82097699,874,874,874,874,5
|
|
20230608,115500,82093329,874,874,874,874,0
|
|
20230608,115400,82093329,874,874,874,874,1
|
|
20230608,115300,82092455,875,875,875,875,0
|
|
20230608,115200,82092455,875,875,875,875,0
|
|
20230608,115100,82092455,875,875,875,875,1
|
|
20230608,115000,82091580,875,875,875,875,0
|
|
20230608,114900,82091580,875,875,875,875,1
|
|
20230608,114800,82090705,875,875,875,875,0
|
|
20230608,114700,82090705,875,871,875,868,404
|
|
20230608,114600,81739988,875,875,875,875,0
|
|
20230608,114500,81739988,875,875,875,875,677
|
|
20230608,114400,81147613,875,875,875,875,0
|
|
20230608,114300,81147613,875,874,875,874,11
|
|
20230608,114200,81137997,868,869,869,868,389
|
|
20230608,114100,80800245,874,874,874,874,0
|
|
20230608,114000,80800245,874,874,874,874,0
|
|
20230608,113900,80800245,874,874,874,874,0
|
|
20230608,113800,80800245,874,874,874,874,0
|
|
20230608,113700,80800245,874,874,874,874,11400
|
|
20230608,113600,70836645,874,874,874,874,51
|
|
20230608,113500,70792071,874,874,874,874,1
|
|
20230608,113400,70791197,875,875,875,875,0
|
|
20230608,113300,70791197,875,875,875,875,0
|
|
20230608,113200,70791197,875,875,875,875,0
|
|
20230608,113100,70791197,875,875,875,875,0
|
|
20230608,113000,70791197,875,875,875,875,2
|
|
20230608,112900,70789447,875,875,875,875,5
|
|
20230608,112800,70785072,875,875,875,875,0
|
|
20230608,112700,70785072,875,875,875,875,0
|
|
20230608,112600,70785072,875,875,875,875,1004
|
|
20230608,112500,69906572,875,873,875,873,222
|
|
20230608,112400,69712657,873,872,873,872,13
|
|
20230608,112300,69701319,872,872,872,872,500
|
|
20230608,112200,69265319,872,872,872,872,0
|
|
20230608,112100,69265319,872,871,872,871,878
|
|
20230608,112000,68500027,871,871,871,871,66
|
|
20230608,111900,68442541,872,872,872,872,0
|
|
20230608,111800,68442541,872,872,872,872,0
|
|
20230608,111700,68442541,872,872,872,872,0
|
|
20230608,111600,68442541,872,872,872,872,0
|
|
20230608,111500,68442541,872,872,872,872,2
|
|
20230608,111400,68440797,866,871,872,866,4002
|
|
20230608,111300,64951372,871,869,871,869,2000
|
|
20230608,111200,63209818,869,869,869,869,2
|
|
20230608,111100,63208080,866,866,866,866,0
|
|
20230608,111000,63208080,866,866,866,866,136
|
|
20230608,110900,63090304,870,870,870,870,0
|
|
20230608,110800,63090304,870,867,870,867,878
|
|
20230608,110700,62326656,865,865,865,865,0
|
|
20230608,110600,62326656,865,865,865,865,3
|
|
20230608,110500,62324061,866,866,866,866,80
|
|
20230608,110400,62254781,866,866,866,866,2
|
|
20230608,110300,62253049,866,866,866,866,200
|
|
20230608,110200,62079849,867,867,867,867,100
|
|
20230608,110100,61993149,869,869,869,869,0
|
|
20230608,110000,61993149,869,869,869,862,157
|
|
20230608,105900,61857339,869,862,869,862,10000
|
|
20230608,105800,53170600,862,863,863,862,3306
|
|
20230608,105700,50319714,863,867,867,863,61
|
|
20230608,105600,50267063,869,869,869,869,0
|
|
20230608,105500,50267063,869,869,869,869,0
|
|
20230608,105400,50267063,869,869,869,869,0
|
|
20230608,105300,50267063,869,869,869,869,0
|
|
20230608,105200,50267063,869,869,869,869,0
|
|
20230608,105100,50267063,869,869,869,869,0
|
|
20230608,105000,50267063,869,869,869,869,0
|
|
20230608,104900,50267063,869,869,869,869,0
|
|
20230608,104800,50267063,869,869,869,869,0
|
|
20230608,104700,50267063,869,869,869,869,0
|
|
20230608,104600,50267063,869,869,869,869,5
|
|
20230608,104500,50262718,869,869,869,869,0
|
|
20230608,104400,50262718,869,869,869,869,1
|
|
20230608,104300,50261849,862,863,863,862,2000
|
|
20230608,104200,48537802,862,862,862,862,0
|
|
20230608,104100,48537802,862,862,862,862,898
|
|
20230608,104000,47763726,862,862,862,862,267
|
|
20230608,103900,47533572,862,862,862,862,128
|
|
20230608,103800,47423236,861,862,862,861,147
|
|
20230608,103700,47296526,862,863,863,861,3085
|
|
20230608,103600,44637647,870,870,870,870,0
|
|
20230608,103500,44637647,870,870,870,870,0
|
|
20230608,103400,44637647,870,870,870,870,0
|
|
20230608,103300,44637647,870,870,870,870,0
|
|
20230608,103200,44637647,870,870,870,870,0
|
|
20230608,103100,44637647,870,870,870,870,2
|
|
20230608,103000,44635907,870,870,870,870,0
|
|
20230608,102900,44635907,870,870,870,870,0
|
|
20230608,102800,44635907,870,870,870,870,0
|
|
20230608,102700,44635907,870,870,870,870,0
|
|
20230608,102600,44635907,870,870,870,870,1
|
|
20230608,102500,44635037,862,865,865,862,1000
|
|
20230608,102400,43772996,870,870,870,870,0
|
|
20230608,102300,43772996,870,870,870,870,0
|
|
20230608,102200,43772996,870,870,870,870,10
|
|
20230608,102100,43764296,870,870,870,870,1
|
|
20230608,102000,43763426,870,870,870,870,9
|
|
20230608,101900,43755596,870,870,870,870,1
|
|
20230608,101800,43754726,870,867,870,867,5
|
|
20230608,101700,43750385,870,870,870,870,2
|
|
20230608,101600,43748645,863,868,868,863,2500
|
|
20230608,101500,41583645,868,868,868,868,0
|
|
20230608,101400,41583645,868,868,868,868,2
|
|
20230608,101300,41581909,865,865,865,865,137
|
|
20230608,101200,41463404,865,865,865,865,2
|
|
20230608,101100,41461674,862,862,862,862,0
|
|
20230608,101000,41461674,862,862,862,862,0
|
|
20230608,100900,41461674,862,862,862,862,0
|
|
20230608,100800,41461674,862,862,862,862,3
|
|
20230608,100700,41459088,865,865,865,865,100
|
|
20230608,100600,41372588,868,868,868,868,0
|
|
20230608,100500,41372588,868,868,868,868,1
|
|
20230608,100400,41371720,861,862,862,861,86
|
|
20230608,100300,41297646,868,865,868,861,2341
|
|
20230608,100200,39272958,867,863,867,863,2
|
|
20230608,100100,39271228,867,863,867,863,902
|
|
20230608,100000,38489198,867,867,867,867,5
|
|
20230608,095900,38484863,867,867,867,867,0
|
|
20230608,095800,38484863,867,867,867,867,0
|
|
20230608,095700,38484863,867,867,867,867,0
|
|
20230608,095600,38484863,867,867,867,867,0
|
|
20230608,095500,38484863,867,862,867,862,7
|
|
20230608,095400,38478799,867,867,867,867,0
|
|
20230608,095300,38478799,867,867,867,867,0
|
|
20230608,095200,38478799,867,867,867,867,1
|
|
20230608,095100,38477932,862,867,867,862,3002
|
|
20230608,095000,35890182,868,868,868,868,18
|
|
20230608,094900,35874558,862,862,862,862,0
|
|
20230608,094800,35874558,862,865,865,862,2510
|
|
20230608,094700,33709924,863,867,867,863,2003
|
|
20230608,094600,31977839,868,867,868,867,3
|
|
20230608,094500,31975236,868,868,868,868,0
|
|
20230608,094400,31975236,868,868,868,868,115
|
|
20230608,094300,31875416,868,868,868,868,117
|
|
20230608,094200,31773860,868,868,868,868,48
|
|
20230608,094100,31732196,868,868,868,868,500
|
|
20230608,094000,31298196,870,870,870,870,30
|
|
20230608,093900,31272096,870,870,870,870,2
|
|
20230608,093800,31270356,870,870,870,870,1
|
|
20230608,093700,31269486,866,871,871,866,272
|
|
20230608,093600,31033684,871,871,871,870,34
|
|
20230608,093500,31004071,871,872,872,871,12
|
|
20230608,093400,30993611,870,872,875,870,182
|
|
20230608,093300,30835187,870,872,872,870,71
|
|
20230608,093200,30773380,872,874,874,870,24
|
|
20230608,093100,30752416,870,873,873,870,13
|
|
20230608,093000,30741099,873,871,873,871,13
|
|
20230608,092900,30729754,872,872,872,872,0
|
|
20230608,092800,30729754,872,874,875,862,2045
|
|
20230608,092700,28963150,871,875,875,871,610
|
|
20230608,092600,28429740,876,876,876,876,1
|
|
20230608,092500,28428864,876,874,877,868,168
|
|
20230608,092400,28281938,869,869,869,869,10
|
|
20230608,092300,28273248,869,866,869,865,4014
|
|
20230608,092200,24799924,869,865,869,865,22
|
|
20230608,092100,24780886,869,869,869,869,1
|
|
20230608,092000,24780017,869,869,869,862,651
|
|
20230608,091900,24217897,869,869,869,869,1
|
|
20230608,091800,24217028,869,869,869,869,102
|
|
20230608,091700,24128390,869,865,869,862,10007
|
|
20230608,091600,15494353,870,870,870,870,0
|
|
20230608,091500,15494353,870,865,870,865,17
|
|
20230608,091400,15479634,865,868,868,865,1491
|
|
20230608,091300,14188709,870,875,875,870,140
|
|
20230608,091200,14066859,876,876,876,876,100
|
|
20230608,091100,13979259,877,873,877,873,2005
|
|
20230608,091000,12221339,873,873,873,873,0
|
|
20230608,090900,12221339,873,864,873,864,175
|
|
20230608,090800,12069952,864,864,864,864,223
|
|
20230608,090700,11877280,864,864,864,864,222
|
|
20230608,090600,11685472,863,863,863,863,1481
|
|
20230608,090500,10407369,863,866,866,863,966
|
|
20230608,090400,9573192,866,875,875,865,1379
|
|
20230608,090300,8378154,877,877,877,877,1
|
|
20230608,090200,8377277,877,868,877,868,1225
|
|
20230608,090100,7313876,868,869,877,866,5194
|
|
20230608,090000,2794084,876,868,876,868,3197
|