730 lines
32 KiB
CSV
730 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,210700,212228353,852,852,852,852,3787
|
|
20230609,210600,212228353,852,852,852,852,0
|
|
20230609,210500,212228353,852,852,852,852,0
|
|
20230609,210400,212228353,852,852,852,852,0
|
|
20230609,210300,212228353,852,852,852,852,0
|
|
20230609,210200,212228353,852,852,852,852,0
|
|
20230609,210100,212228353,852,852,852,852,0
|
|
20230609,210000,212228353,852,852,852,852,0
|
|
20230609,205900,212228353,852,852,852,852,0
|
|
20230609,205800,212228353,852,852,852,852,0
|
|
20230609,205700,212228353,852,852,852,852,0
|
|
20230609,205600,212228353,852,852,852,852,0
|
|
20230609,205500,212228353,852,852,852,852,0
|
|
20230609,205400,212228353,852,852,852,852,0
|
|
20230609,205300,212228353,852,852,852,852,0
|
|
20230609,205200,212228353,852,852,852,852,0
|
|
20230609,205100,212228353,852,852,852,852,0
|
|
20230609,205000,212228353,852,852,852,852,0
|
|
20230609,204900,212228353,852,852,852,852,0
|
|
20230609,204800,212228353,852,852,852,852,0
|
|
20230609,204700,212228353,852,852,852,852,0
|
|
20230609,204600,212228353,852,852,852,852,0
|
|
20230609,204500,212228353,852,852,852,852,0
|
|
20230609,204400,212228353,852,852,852,852,0
|
|
20230609,204300,212228353,852,852,852,852,0
|
|
20230609,204200,212228353,852,852,852,852,0
|
|
20230609,204100,212228353,852,852,852,852,0
|
|
20230609,204000,212228353,852,852,852,852,0
|
|
20230609,203900,212228353,852,852,852,852,0
|
|
20230609,203800,212228353,852,852,852,852,0
|
|
20230609,203700,212228353,852,852,852,852,3787
|
|
20230609,203600,212228353,852,852,852,852,0
|
|
20230609,203500,212228353,852,852,852,852,0
|
|
20230609,203400,212228353,852,852,852,852,0
|
|
20230609,203300,212228353,852,852,852,852,0
|
|
20230609,203200,212228353,852,852,852,852,0
|
|
20230609,203100,212228353,852,852,852,852,0
|
|
20230609,203000,212228353,852,852,852,852,0
|
|
20230609,202900,212228353,852,852,852,852,0
|
|
20230609,202800,212228353,852,852,852,852,0
|
|
20230609,202700,212228353,852,852,852,852,0
|
|
20230609,202600,212228353,852,852,852,852,0
|
|
20230609,202500,212228353,852,852,852,852,0
|
|
20230609,202400,212228353,852,852,852,852,0
|
|
20230609,202300,212228353,852,852,852,852,0
|
|
20230609,202200,212228353,852,852,852,852,0
|
|
20230609,202100,212228353,852,852,852,852,0
|
|
20230609,202000,212228353,852,852,852,852,0
|
|
20230609,201900,212228353,852,852,852,852,0
|
|
20230609,201800,212228353,852,852,852,852,0
|
|
20230609,201700,212228353,852,852,852,852,0
|
|
20230609,201600,212228353,852,852,852,852,0
|
|
20230609,201500,212228353,852,852,852,852,0
|
|
20230609,201400,212228353,852,852,852,852,0
|
|
20230609,201300,212228353,852,852,852,852,0
|
|
20230609,201200,212228353,852,852,852,852,0
|
|
20230609,201100,212228353,852,852,852,852,0
|
|
20230609,201000,212228353,852,852,852,852,0
|
|
20230609,200900,212228353,852,852,852,852,0
|
|
20230609,200800,212228353,852,852,852,852,0
|
|
20230609,200700,212228353,852,852,852,852,3787
|
|
20230609,200600,212228353,852,852,852,852,0
|
|
20230609,200500,212228353,852,852,852,852,0
|
|
20230609,200400,212228353,852,852,852,852,0
|
|
20230609,200300,212228353,852,852,852,852,0
|
|
20230609,200200,212228353,852,852,852,852,0
|
|
20230609,200100,212228353,852,852,852,852,0
|
|
20230609,200000,212228353,852,852,852,852,0
|
|
20230609,195900,212228353,852,852,852,852,0
|
|
20230609,195800,212228353,852,852,852,852,0
|
|
20230609,195700,212228353,852,852,852,852,0
|
|
20230609,195600,212228353,852,852,852,852,0
|
|
20230609,195500,212228353,852,852,852,852,0
|
|
20230609,195400,212228353,852,852,852,852,0
|
|
20230609,195300,212228353,852,852,852,852,0
|
|
20230609,195200,212228353,852,852,852,852,0
|
|
20230609,195100,212228353,852,852,852,852,0
|
|
20230609,195000,212228353,852,852,852,852,0
|
|
20230609,194900,212228353,852,852,852,852,0
|
|
20230609,194800,212228353,852,852,852,852,0
|
|
20230609,194700,212228353,852,852,852,852,0
|
|
20230609,194600,212228353,852,852,852,852,0
|
|
20230609,194500,212228353,852,852,852,852,0
|
|
20230609,194400,212228353,852,852,852,852,0
|
|
20230609,194300,212228353,852,852,852,852,0
|
|
20230609,194200,212228353,852,852,852,852,0
|
|
20230609,194100,212228353,852,852,852,852,0
|
|
20230609,194000,212228353,852,852,852,852,0
|
|
20230609,193900,212228353,852,852,852,852,0
|
|
20230609,193800,212228353,852,852,852,852,0
|
|
20230609,193700,212228353,852,852,852,852,3787
|
|
20230609,193600,212228353,852,852,852,852,0
|
|
20230609,193500,212228353,852,852,852,852,0
|
|
20230609,193400,212228353,852,852,852,852,0
|
|
20230609,193300,212228353,852,852,852,852,0
|
|
20230609,193200,212228353,852,852,852,852,0
|
|
20230609,193100,212228353,852,852,852,852,0
|
|
20230609,193000,212228353,852,852,852,852,0
|
|
20230609,192900,212228353,852,852,852,852,0
|
|
20230609,192800,212228353,852,852,852,852,0
|
|
20230609,192700,212228353,852,852,852,852,0
|
|
20230609,192600,212228353,852,852,852,852,0
|
|
20230609,192500,212228353,852,852,852,852,0
|
|
20230609,192400,212228353,852,852,852,852,0
|
|
20230609,192300,212228353,852,852,852,852,0
|
|
20230609,192200,212228353,852,852,852,852,0
|
|
20230609,192100,212228353,852,852,852,852,0
|
|
20230609,192000,212228353,852,852,852,852,0
|
|
20230609,191900,212228353,852,852,852,852,0
|
|
20230609,191800,212228353,852,852,852,852,0
|
|
20230609,191700,212228353,852,852,852,852,0
|
|
20230609,191600,212228353,852,852,852,852,0
|
|
20230609,191500,212228353,852,852,852,852,0
|
|
20230609,191400,212228353,852,852,852,852,0
|
|
20230609,191300,212228353,852,852,852,852,0
|
|
20230609,191200,212228353,852,852,852,852,0
|
|
20230609,191100,212228353,852,852,852,852,0
|
|
20230609,191000,212228353,852,852,852,852,0
|
|
20230609,190900,212228353,852,852,852,852,0
|
|
20230609,190800,212228353,852,852,852,852,0
|
|
20230609,190700,212228353,852,852,852,852,3787
|
|
20230609,190600,212228353,852,852,852,852,0
|
|
20230609,190500,212228353,852,852,852,852,0
|
|
20230609,190400,212228353,852,852,852,852,0
|
|
20230609,190300,212228353,852,852,852,852,0
|
|
20230609,190200,212228353,852,852,852,852,0
|
|
20230609,190100,212228353,852,852,852,852,0
|
|
20230609,190000,212228353,852,852,852,852,0
|
|
20230609,185900,212228353,852,852,852,852,0
|
|
20230609,185800,212228353,852,852,852,852,0
|
|
20230609,185700,212228353,852,852,852,852,0
|
|
20230609,185600,212228353,852,852,852,852,0
|
|
20230609,185500,212228353,852,852,852,852,0
|
|
20230609,185400,212228353,852,852,852,852,0
|
|
20230609,185300,212228353,852,852,852,852,0
|
|
20230609,185200,212228353,852,852,852,852,0
|
|
20230609,185100,212228353,852,852,852,852,0
|
|
20230609,185000,212228353,852,852,852,852,0
|
|
20230609,184900,212228353,852,852,852,852,0
|
|
20230609,184800,212228353,852,852,852,852,0
|
|
20230609,184700,212228353,852,852,852,852,0
|
|
20230609,184600,212228353,852,852,852,852,0
|
|
20230609,184500,212228353,852,852,852,852,0
|
|
20230609,184400,212228353,852,852,852,852,0
|
|
20230609,184300,212228353,852,852,852,852,0
|
|
20230609,184200,212228353,852,852,852,852,0
|
|
20230609,184100,212228353,852,852,852,852,0
|
|
20230609,184000,212228353,852,852,852,852,0
|
|
20230609,183900,212228353,852,852,852,852,0
|
|
20230609,183800,212228353,852,852,852,852,0
|
|
20230609,183700,212228353,852,852,852,852,3787
|
|
20230609,183600,212228353,852,852,852,852,0
|
|
20230609,183500,212228353,852,852,852,852,0
|
|
20230609,183400,212228353,852,852,852,852,0
|
|
20230609,183300,212228353,852,852,852,852,0
|
|
20230609,183200,212228353,852,852,852,852,0
|
|
20230609,183100,212228353,852,852,852,852,0
|
|
20230609,183000,212228353,852,852,852,852,0
|
|
20230609,182900,212228353,852,852,852,852,0
|
|
20230609,182800,212228353,852,852,852,852,0
|
|
20230609,182700,212228353,852,852,852,852,0
|
|
20230609,182600,212228353,852,852,852,852,0
|
|
20230609,182500,212228353,852,852,852,852,0
|
|
20230609,182400,212228353,852,852,852,852,0
|
|
20230609,182300,212228353,852,852,852,852,0
|
|
20230609,182200,212228353,852,852,852,852,0
|
|
20230609,182100,212228353,852,852,852,852,0
|
|
20230609,182000,212228353,852,852,852,852,0
|
|
20230609,181900,212228353,852,852,852,852,0
|
|
20230609,181800,212228353,852,852,852,852,0
|
|
20230609,181700,212228353,852,852,852,852,0
|
|
20230609,181600,212228353,852,852,852,852,0
|
|
20230609,181500,212228353,852,852,852,852,0
|
|
20230609,181400,212228353,852,852,852,852,0
|
|
20230609,181300,212228353,852,852,852,852,0
|
|
20230609,181200,212228353,852,852,852,852,0
|
|
20230609,181100,212228353,852,852,852,852,0
|
|
20230609,181000,212228353,852,852,852,852,0
|
|
20230609,180900,212228353,852,852,852,852,0
|
|
20230609,180800,212228353,852,852,852,852,0
|
|
20230609,180700,212228353,852,852,852,852,3787
|
|
20230609,180600,212228353,852,852,852,852,0
|
|
20230609,180500,212228353,852,852,852,852,0
|
|
20230609,180400,212228353,852,852,852,852,0
|
|
20230609,180300,212228353,852,852,852,852,0
|
|
20230609,180200,212228353,852,852,852,852,0
|
|
20230609,180100,212228353,852,852,852,852,0
|
|
20230609,180000,212228353,852,852,852,852,0
|
|
20230609,175900,212228353,852,852,852,852,0
|
|
20230609,175800,212228353,852,852,852,852,0
|
|
20230609,175700,212228353,852,852,852,852,0
|
|
20230609,175600,212228353,852,852,852,852,0
|
|
20230609,175500,212228353,852,852,852,852,0
|
|
20230609,175400,212228353,852,852,852,852,0
|
|
20230609,175300,212228353,852,852,852,852,0
|
|
20230609,175200,212228353,852,852,852,852,0
|
|
20230609,175100,212228353,852,852,852,852,0
|
|
20230609,175000,212228353,852,852,852,852,0
|
|
20230609,174900,212228353,852,852,852,852,0
|
|
20230609,174800,212228353,852,852,852,852,0
|
|
20230609,174700,212228353,852,852,852,852,0
|
|
20230609,174600,212228353,852,852,852,852,0
|
|
20230609,174500,212228353,852,852,852,852,0
|
|
20230609,174400,212228353,852,852,852,852,0
|
|
20230609,174300,212228353,852,852,852,852,0
|
|
20230609,174200,212228353,852,852,852,852,0
|
|
20230609,174100,212228353,852,852,852,852,0
|
|
20230609,174000,212228353,852,852,852,852,0
|
|
20230609,173900,212228353,852,852,852,852,0
|
|
20230609,173800,212228353,852,852,852,852,0
|
|
20230609,173700,212228353,852,852,852,852,3787
|
|
20230609,173600,212228353,852,852,852,852,0
|
|
20230609,173500,212228353,852,852,852,852,0
|
|
20230609,173400,212228353,852,852,852,852,0
|
|
20230609,173300,212228353,852,852,852,852,0
|
|
20230609,173200,212228353,852,852,852,852,0
|
|
20230609,173100,212228353,852,852,852,852,0
|
|
20230609,173000,212228353,852,852,852,852,0
|
|
20230609,172900,212228353,852,852,852,852,0
|
|
20230609,172800,212228353,852,852,852,852,0
|
|
20230609,172700,212228353,852,852,852,852,0
|
|
20230609,172600,212228353,852,852,852,852,0
|
|
20230609,172500,212228353,852,852,852,852,0
|
|
20230609,172400,212228353,852,852,852,852,0
|
|
20230609,172300,212228353,852,852,852,852,0
|
|
20230609,172200,212228353,852,852,852,852,0
|
|
20230609,172100,212228353,852,852,852,852,0
|
|
20230609,172000,212228353,852,852,852,852,0
|
|
20230609,171900,212228353,852,852,852,852,0
|
|
20230609,171800,212228353,852,852,852,852,0
|
|
20230609,171700,212228353,852,852,852,852,0
|
|
20230609,171600,212228353,852,852,852,852,0
|
|
20230609,171500,212228353,852,852,852,852,0
|
|
20230609,171400,212228353,852,852,852,852,0
|
|
20230609,171300,212228353,852,852,852,852,0
|
|
20230609,171200,212228353,852,852,852,852,0
|
|
20230609,171100,212228353,852,852,852,852,0
|
|
20230609,171000,212228353,852,852,852,852,0
|
|
20230609,170900,212228353,852,852,852,852,0
|
|
20230609,170800,212228353,852,852,852,852,0
|
|
20230609,170700,212228353,852,852,852,852,3787
|
|
20230609,170600,212228353,852,852,852,852,0
|
|
20230609,170500,212228353,852,852,852,852,0
|
|
20230609,170400,212228353,852,852,852,852,0
|
|
20230609,170300,212228353,852,852,852,852,0
|
|
20230609,170200,212228353,852,852,852,852,0
|
|
20230609,170100,212228353,852,852,852,852,0
|
|
20230609,170000,212228353,852,852,852,852,0
|
|
20230609,165900,212228353,852,852,852,852,0
|
|
20230609,165800,212228353,852,852,852,852,0
|
|
20230609,165700,212228353,852,852,852,852,0
|
|
20230609,165600,212228353,852,852,852,852,0
|
|
20230609,165500,212228353,852,852,852,852,0
|
|
20230609,165400,212228353,852,852,852,852,0
|
|
20230609,165300,212228353,852,852,852,852,0
|
|
20230609,165200,212228353,852,852,852,852,0
|
|
20230609,165100,212228353,852,852,852,852,0
|
|
20230609,165000,212228353,852,852,852,852,0
|
|
20230609,164900,212228353,852,852,852,852,0
|
|
20230609,164800,212228353,852,852,852,852,0
|
|
20230609,164700,212228353,852,852,852,852,0
|
|
20230609,164600,212228353,852,852,852,852,0
|
|
20230609,164500,212228353,852,852,852,852,0
|
|
20230609,164400,212228353,852,852,852,852,0
|
|
20230609,164300,212228353,852,852,852,852,0
|
|
20230609,164200,212228353,852,852,852,852,0
|
|
20230609,164100,212228353,852,852,852,852,0
|
|
20230609,164000,212228353,852,852,852,852,0
|
|
20230609,163900,212228353,852,852,852,852,0
|
|
20230609,163800,212228353,852,852,852,852,0
|
|
20230609,163700,212228353,852,852,852,852,3787
|
|
20230609,163600,212228353,852,852,852,852,0
|
|
20230609,163500,212228353,852,852,852,852,0
|
|
20230609,163400,212228353,852,852,852,852,0
|
|
20230609,163300,212228353,852,852,852,852,0
|
|
20230609,163200,212228353,852,852,852,852,0
|
|
20230609,163100,212228353,852,852,852,852,0
|
|
20230609,163000,212228353,852,852,852,852,0
|
|
20230609,162900,212228353,852,852,852,852,0
|
|
20230609,162800,212228353,852,852,852,852,0
|
|
20230609,162700,212228353,852,852,852,852,0
|
|
20230609,162600,212228353,852,852,852,852,0
|
|
20230609,162500,212228353,852,852,852,852,0
|
|
20230609,162400,212228353,852,852,852,852,0
|
|
20230609,162300,212228353,852,852,852,852,0
|
|
20230609,162200,212228353,852,852,852,852,0
|
|
20230609,162100,212228353,852,852,852,852,0
|
|
20230609,162000,212228353,852,852,852,852,0
|
|
20230609,161900,212228353,852,852,852,852,0
|
|
20230609,161800,212228353,852,852,852,852,0
|
|
20230609,161700,212228353,852,852,852,852,0
|
|
20230609,161600,212228353,852,852,852,852,0
|
|
20230609,161500,212228353,852,852,852,852,0
|
|
20230609,161400,212228353,852,852,852,852,0
|
|
20230609,161300,212228353,852,852,852,852,0
|
|
20230609,161200,212228353,852,852,852,852,0
|
|
20230609,161100,212228353,852,852,852,852,0
|
|
20230609,161000,212228353,852,852,852,852,0
|
|
20230609,160900,212228353,852,852,852,852,0
|
|
20230609,160800,212228353,852,852,852,852,0
|
|
20230609,160700,212228353,852,852,852,852,3787
|
|
20230609,160600,212228353,852,852,852,852,0
|
|
20230609,160500,212228353,852,852,852,852,0
|
|
20230609,160400,212228353,852,852,852,852,0
|
|
20230609,160300,212228353,852,852,852,852,0
|
|
20230609,160200,212228353,852,852,852,852,0
|
|
20230609,160100,212228353,852,852,852,852,0
|
|
20230609,160000,212228353,852,852,852,852,0
|
|
20230609,155900,212228353,852,852,852,852,0
|
|
20230609,155800,212228353,852,852,852,852,0
|
|
20230609,155700,212228353,852,852,852,852,0
|
|
20230609,155600,212228353,852,852,852,852,0
|
|
20230609,155500,212228353,852,852,852,852,0
|
|
20230609,155400,212228353,852,852,852,852,0
|
|
20230609,155300,212228353,852,852,852,852,0
|
|
20230609,155200,212228353,852,852,852,852,0
|
|
20230609,155100,212228353,852,852,852,852,0
|
|
20230609,155000,212228353,852,852,852,852,0
|
|
20230609,154900,212228353,852,852,852,852,0
|
|
20230609,154800,212228353,852,852,852,852,0
|
|
20230609,154700,212228353,852,852,852,852,0
|
|
20230609,154600,212228353,852,852,852,852,0
|
|
20230609,154500,212228353,852,852,852,852,0
|
|
20230609,154400,212228353,852,852,852,852,0
|
|
20230609,154300,212228353,852,852,852,852,0
|
|
20230609,154200,212228353,852,852,852,852,0
|
|
20230609,154100,212228353,852,852,852,852,0
|
|
20230609,154000,212228353,852,852,852,852,0
|
|
20230609,153900,212228353,852,852,852,852,0
|
|
20230609,153800,212228353,852,852,852,852,0
|
|
20230609,153700,212228353,852,852,852,852,3787
|
|
20230609,153600,212228353,852,852,852,852,0
|
|
20230609,153500,212228353,852,852,852,852,0
|
|
20230609,153400,212228353,852,852,852,852,0
|
|
20230609,153300,212228353,852,852,852,852,0
|
|
20230609,153200,212228353,852,852,852,852,0
|
|
20230609,153100,212228353,852,852,852,852,0
|
|
20230609,153000,212228353,852,852,852,852,3787
|
|
20230609,152900,209001829,854,854,854,854,0
|
|
20230609,152800,209001829,854,854,854,854,0
|
|
20230609,152700,209001829,854,854,854,854,0
|
|
20230609,152600,209001829,854,854,854,854,0
|
|
20230609,152500,209001829,854,854,854,854,0
|
|
20230609,152400,209001829,854,854,854,854,0
|
|
20230609,152300,209001829,854,854,854,854,0
|
|
20230609,152200,209001829,854,854,854,854,0
|
|
20230609,152100,209001829,854,854,854,854,0
|
|
20230609,152000,209001829,854,854,854,854,0
|
|
20230609,151900,209001829,854,857,857,854,174
|
|
20230609,151800,208852714,856,856,856,854,3260
|
|
20230609,151700,206065970,856,856,856,856,81
|
|
20230609,151600,205996634,856,854,856,854,6
|
|
20230609,151500,205991508,855,855,855,855,1
|
|
20230609,151400,205990653,853,854,854,853,1475
|
|
20230609,151300,204732378,855,855,855,855,152
|
|
20230609,151200,204602418,856,856,856,856,0
|
|
20230609,151100,204602418,856,856,856,856,0
|
|
20230609,151000,204602418,856,857,857,853,3421
|
|
20230609,150900,201675598,858,858,858,858,6
|
|
20230609,150800,201670450,859,859,859,859,0
|
|
20230609,150700,201670450,859,859,859,859,0
|
|
20230609,150600,201670450,859,859,859,859,143
|
|
20230609,150500,201547613,857,857,857,857,0
|
|
20230609,150400,201547613,857,859,859,857,3
|
|
20230609,150300,201545039,860,860,860,860,91
|
|
20230609,150200,201466779,860,860,860,860,11
|
|
20230609,150100,201457319,856,856,856,856,116
|
|
20230609,150000,201358023,855,855,855,855,157
|
|
20230609,145900,201223788,855,855,855,855,126
|
|
20230609,145800,201116058,855,855,855,855,3080
|
|
20230609,145700,198482658,855,855,855,855,1
|
|
20230609,145600,198481803,862,862,862,862,4
|
|
20230609,145500,198478355,862,862,862,862,2
|
|
20230609,145400,198476631,859,859,859,859,0
|
|
20230609,145300,198476631,859,859,859,859,0
|
|
20230609,145200,198476631,859,859,859,859,1
|
|
20230609,145100,198475772,860,860,860,860,200
|
|
20230609,145000,198303772,854,861,861,854,2638
|
|
20230609,144900,196035674,861,859,861,859,19
|
|
20230609,144800,196019351,859,855,859,852,1020
|
|
20230609,144700,195149122,863,855,863,853,191
|
|
20230609,144600,194985973,854,855,855,854,8
|
|
20230609,144500,194979138,855,855,855,854,17
|
|
20230609,144400,194964605,862,860,863,855,109
|
|
20230609,144300,194871115,855,855,855,855,3
|
|
20230609,144200,194868550,855,860,860,854,105
|
|
20230609,144100,194778865,855,860,860,855,13005
|
|
20230609,144000,183659565,860,860,860,860,0
|
|
20230609,143900,183659565,860,860,860,860,1
|
|
20230609,143800,183658705,854,854,854,854,1
|
|
20230609,143700,183657851,863,857,863,857,800
|
|
20230609,143600,182971051,857,857,857,857,6
|
|
20230609,143500,182965909,850,857,857,850,14
|
|
20230609,143400,182953925,857,853,857,853,36
|
|
20230609,143300,182923105,854,857,857,842,7660
|
|
20230609,143200,176411937,858,861,862,858,2354
|
|
20230609,143100,174390833,856,857,857,855,1343
|
|
20230609,143000,173240268,855,856,857,855,1612
|
|
20230609,142900,171860629,857,859,859,857,4277
|
|
20230609,142800,168192529,859,859,859,859,2251
|
|
20230609,142700,166258920,859,859,859,859,300
|
|
20230609,142600,166001220,859,859,859,859,21
|
|
20230609,142500,165983181,863,863,863,863,0
|
|
20230609,142400,165983181,863,863,863,863,0
|
|
20230609,142300,165983181,863,863,863,863,0
|
|
20230609,142200,165983181,863,859,863,858,342
|
|
20230609,142100,165689633,863,860,863,859,5124
|
|
20230609,142000,161287409,860,860,860,860,300
|
|
20230609,141900,161029409,863,863,863,863,0
|
|
20230609,141800,161029409,863,861,863,861,113
|
|
20230609,141700,160932114,864,864,864,864,4
|
|
20230609,141600,160928658,864,863,864,863,5808
|
|
20230609,141500,155916339,863,863,863,863,10
|
|
20230609,141400,155907709,863,863,863,863,1
|
|
20230609,141300,155906846,860,862,863,860,3557
|
|
20230609,141200,152837614,861,861,861,861,36
|
|
20230609,141100,152806618,862,862,862,862,99
|
|
20230609,141000,152721280,863,863,865,863,591
|
|
20230609,140900,152211241,865,863,865,862,7
|
|
20230609,140800,152205196,864,863,865,863,105
|
|
20230609,140700,152114577,865,865,865,863,30
|
|
20230609,140600,152088677,865,862,865,861,2155
|
|
20230609,140500,150232184,862,861,865,861,161
|
|
20230609,140400,150093359,865,862,865,862,9
|
|
20230609,140300,150085588,865,865,865,865,1
|
|
20230609,140200,150084723,863,863,863,863,5
|
|
20230609,140100,150080408,865,865,865,865,0
|
|
20230609,140000,150080408,865,863,865,862,4
|
|
20230609,135900,150076955,865,865,865,865,0
|
|
20230609,135800,150076955,865,864,865,864,2
|
|
20230609,135700,150075226,861,864,865,861,1760
|
|
20230609,135600,148559499,865,861,865,861,343
|
|
20230609,135500,148263540,860,861,862,860,2000
|
|
20230609,135400,146542322,862,864,865,862,215
|
|
20230609,135300,146356760,861,861,861,861,914
|
|
20230609,135200,145569806,860,863,863,860,16904
|
|
20230609,135100,131023432,868,868,868,868,0
|
|
20230609,135000,131023432,868,868,868,868,1
|
|
20230609,134900,131022564,863,868,868,863,653
|
|
20230609,134800,130458915,865,865,865,865,10
|
|
20230609,134700,130450265,869,869,869,869,0
|
|
20230609,134600,130450265,869,866,869,866,1505
|
|
20230609,134500,129146920,870,869,870,869,80
|
|
20230609,134400,129077390,865,865,865,865,0
|
|
20230609,134300,129077390,865,865,865,865,0
|
|
20230609,134200,129077390,865,865,865,865,1000
|
|
20230609,134100,128212390,869,869,869,869,2
|
|
20230609,134000,128210652,864,864,869,864,483
|
|
20230609,133900,127793309,865,865,865,864,525
|
|
20230609,133800,127339620,871,864,871,864,203
|
|
20230609,133700,127164212,864,864,865,864,2201
|
|
20230609,133600,125262547,865,865,865,865,68
|
|
20230609,133500,125203727,866,867,867,865,4147
|
|
20230609,133400,121614327,872,872,872,872,0
|
|
20230609,133300,121614327,872,872,872,872,0
|
|
20230609,133200,121614327,872,872,872,872,0
|
|
20230609,133100,121614327,872,870,872,870,1001
|
|
20230609,133000,120742515,871,871,871,871,0
|
|
20230609,132900,120742515,871,871,871,871,0
|
|
20230609,132800,120742515,871,871,871,871,0
|
|
20230609,132700,120742515,871,871,871,871,0
|
|
20230609,132600,120742515,871,871,871,871,0
|
|
20230609,132500,120742515,871,870,871,870,1001
|
|
20230609,132400,119871644,870,867,870,867,3
|
|
20230609,132300,119869040,870,867,870,867,54
|
|
20230609,132200,119822115,870,867,870,867,55
|
|
20230609,132100,119774373,870,868,870,867,11
|
|
20230609,132000,119764818,867,868,870,867,4
|
|
20230609,131900,119761344,867,870,870,867,205
|
|
20230609,131800,119582997,870,870,870,870,0
|
|
20230609,131700,119582997,870,870,870,870,0
|
|
20230609,131600,119582997,870,870,870,870,200
|
|
20230609,131500,119408997,870,867,870,867,8
|
|
20230609,131400,119402055,867,869,870,867,1086
|
|
20230609,131300,118457474,869,869,869,869,5
|
|
20230609,131200,118453129,869,869,869,869,0
|
|
20230609,131100,118453129,869,869,869,869,50
|
|
20230609,131000,118409679,869,869,869,869,0
|
|
20230609,130900,118409679,869,869,869,869,0
|
|
20230609,130800,118409679,869,869,869,869,0
|
|
20230609,130700,118409679,869,869,869,869,0
|
|
20230609,130600,118409679,869,869,869,869,1
|
|
20230609,130500,118408810,865,870,870,865,2742
|
|
20230609,130400,116035752,868,867,870,867,22
|
|
20230609,130300,116016669,867,867,870,866,77
|
|
20230609,130200,115949956,867,867,867,867,14
|
|
20230609,130100,115937818,870,868,870,866,3181
|
|
20230609,130000,113179854,868,869,869,868,120
|
|
20230609,125900,113075578,869,869,869,869,0
|
|
20230609,125800,113075578,869,869,869,869,0
|
|
20230609,125700,113075578,869,869,869,869,350
|
|
20230609,125600,112771428,869,869,869,869,0
|
|
20230609,125500,112771428,869,869,869,869,176
|
|
20230609,125400,112618484,869,869,869,869,1
|
|
20230609,125300,112617615,869,869,869,869,0
|
|
20230609,125200,112617615,869,869,869,869,0
|
|
20230609,125100,112617615,869,869,869,869,0
|
|
20230609,125000,112617615,869,869,869,869,36
|
|
20230609,124900,112586331,869,867,869,867,12
|
|
20230609,124800,112575925,869,869,869,869,0
|
|
20230609,124700,112575925,869,869,869,869,0
|
|
20230609,124600,112575925,869,868,869,868,71
|
|
20230609,124500,112514296,869,869,869,869,0
|
|
20230609,124400,112514296,869,869,869,869,11
|
|
20230609,124300,112504737,869,869,869,869,0
|
|
20230609,124200,112504737,869,869,869,869,0
|
|
20230609,124100,112504737,869,869,869,869,0
|
|
20230609,124000,112504737,869,869,869,869,400
|
|
20230609,123900,112157137,868,868,868,868,115
|
|
20230609,123800,112057317,869,869,869,869,2
|
|
20230609,123700,112055579,869,869,869,869,0
|
|
20230609,123600,112055579,869,869,869,869,0
|
|
20230609,123500,112055579,869,869,869,869,0
|
|
20230609,123400,112055579,869,869,869,869,1
|
|
20230609,123300,112054710,868,868,868,868,115
|
|
20230609,123200,111954890,869,869,869,869,100
|
|
20230609,123100,111867990,869,869,869,869,6
|
|
20230609,123000,111862776,869,869,869,869,0
|
|
20230609,122900,111862776,869,869,869,869,0
|
|
20230609,122800,111862776,869,869,869,869,0
|
|
20230609,122700,111862776,869,869,869,869,0
|
|
20230609,122600,111862776,869,869,869,869,0
|
|
20230609,122500,111862776,869,867,869,867,60
|
|
20230609,122400,111810752,869,869,869,869,750
|
|
20230609,122300,111159002,869,867,869,867,944
|
|
20230609,122200,110340552,867,867,867,867,0
|
|
20230609,122100,110340552,867,867,867,867,428
|
|
20230609,122000,109969476,866,866,866,866,1000
|
|
20230609,121900,109103476,866,866,866,866,361
|
|
20230609,121800,108790850,865,865,865,865,550
|
|
20230609,121700,108315100,865,864,865,864,2590
|
|
20230609,121600,106077240,864,864,864,864,0
|
|
20230609,121500,106077240,864,864,864,864,119
|
|
20230609,121400,105974424,864,865,865,860,27338
|
|
20230609,121300,82424958,866,872,872,866,7603
|
|
20230609,121200,75834581,872,871,872,871,17
|
|
20230609,121100,75819767,872,870,872,870,802
|
|
20230609,121000,75120479,871,870,871,870,8
|
|
20230609,120900,75113518,871,872,872,870,189
|
|
20230609,120800,74948875,875,875,875,875,0
|
|
20230609,120700,74948875,875,875,875,875,0
|
|
20230609,120600,74948875,875,875,875,875,3
|
|
20230609,120500,74946250,876,876,876,876,3
|
|
20230609,120400,74943622,876,876,876,876,0
|
|
20230609,120300,74943622,876,876,876,876,0
|
|
20230609,120200,74943622,876,876,876,876,0
|
|
20230609,120100,74943622,876,876,876,876,0
|
|
20230609,120000,74943622,876,876,876,876,0
|
|
20230609,115900,74943622,876,876,876,876,0
|
|
20230609,115800,74943622,876,876,876,876,2
|
|
20230609,115700,74941870,870,871,871,870,2000
|
|
20230609,115600,73201223,876,876,876,876,1
|
|
20230609,115500,73200347,876,876,876,876,0
|
|
20230609,115400,73200347,876,876,876,876,0
|
|
20230609,115300,73200347,876,877,877,876,396
|
|
20230609,115200,72853057,876,874,876,874,1500
|
|
20230609,115100,71539747,874,874,874,874,0
|
|
20230609,115000,71539747,874,874,874,874,81
|
|
20230609,114900,71468953,875,875,875,875,1510
|
|
20230609,114800,70147703,874,874,874,874,161
|
|
20230609,114700,70006989,874,874,874,874,0
|
|
20230609,114600,70006989,874,874,874,874,0
|
|
20230609,114500,70006989,874,874,874,874,0
|
|
20230609,114400,70006989,874,874,874,874,0
|
|
20230609,114300,70006989,874,873,874,873,500
|
|
20230609,114200,69570167,873,873,873,873,0
|
|
20230609,114100,69570167,873,872,873,868,1124
|
|
20230609,114000,68590057,872,872,872,872,0
|
|
20230609,113900,68590057,872,870,872,870,1189
|
|
20230609,113800,67555547,868,868,868,868,0
|
|
20230609,113700,67555547,868,867,868,867,1282
|
|
20230609,113600,66443741,868,868,868,868,439
|
|
20230609,113500,66062689,868,868,868,868,22
|
|
20230609,113400,66043593,868,869,869,868,400
|
|
20230609,113300,65695994,869,869,869,869,0
|
|
20230609,113200,65695994,869,870,870,869,1625
|
|
20230609,113100,64282744,869,869,869,869,0
|
|
20230609,113000,64282744,869,869,869,869,1433
|
|
20230609,112900,63037467,869,870,870,869,36
|
|
20230609,112800,63006157,870,870,870,870,1
|
|
20230609,112700,63005287,872,872,872,872,0
|
|
20230609,112600,63005287,872,872,872,872,0
|
|
20230609,112500,63005287,872,870,872,870,115
|
|
20230609,112400,62905233,872,872,872,872,0
|
|
20230609,112300,62905233,872,872,872,872,0
|
|
20230609,112200,62905233,872,872,872,872,0
|
|
20230609,112100,62905233,872,872,872,872,55
|
|
20230609,112000,62857273,872,871,872,869,1440
|
|
20230609,111900,61605323,874,874,874,874,0
|
|
20230609,111800,61605323,874,872,874,872,2330
|
|
20230609,111700,59570815,872,872,872,872,0
|
|
20230609,111600,59570815,872,872,872,872,0
|
|
20230609,111500,59570815,872,872,872,872,0
|
|
20230609,111400,59570815,872,871,872,871,132
|
|
20230609,111300,59455825,872,872,872,872,0
|
|
20230609,111200,59455825,872,872,872,872,50
|
|
20230609,111100,59412225,872,872,872,872,0
|
|
20230609,111000,59412225,872,872,872,872,383
|
|
20230609,110900,59078249,872,872,872,872,0
|
|
20230609,110800,59078249,872,872,872,872,5
|
|
20230609,110700,59073889,873,873,873,873,0
|
|
20230609,110600,59073889,873,873,873,873,0
|
|
20230609,110500,59073889,873,873,873,873,0
|
|
20230609,110400,59073889,873,873,873,873,12
|
|
20230609,110300,59063413,873,873,873,873,0
|
|
20230609,110200,59063413,873,873,873,873,0
|
|
20230609,110100,59063413,873,870,873,870,2530
|
|
20230609,110000,56859046,868,867,868,867,5109
|
|
20230609,105900,52425208,868,868,868,868,0
|
|
20230609,105800,52425208,868,869,869,868,7686
|
|
20230609,105700,45753488,870,868,870,868,52
|
|
20230609,105600,45708350,870,870,870,870,0
|
|
20230609,105500,45708350,870,870,870,870,11
|
|
20230609,105400,45698780,869,869,869,869,530
|
|
20230609,105300,45238210,869,869,869,869,0
|
|
20230609,105200,45238210,869,868,869,868,1562
|
|
20230609,105100,43882392,869,869,869,869,103
|
|
20230609,105000,43792885,869,869,869,869,150
|
|
20230609,104900,43662535,869,869,869,869,0
|
|
20230609,104800,43662535,869,868,869,868,1366
|
|
20230609,104700,42476846,869,869,869,869,0
|
|
20230609,104600,42476846,869,869,869,869,0
|
|
20230609,104500,42476846,869,869,869,869,0
|
|
20230609,104400,42476846,869,869,869,869,0
|
|
20230609,104300,42476846,869,869,869,869,0
|
|
20230609,104200,42476846,869,869,869,869,0
|
|
20230609,104100,42476846,869,870,870,869,336
|
|
20230609,104000,42184812,871,871,871,871,0
|
|
20230609,103900,42184812,871,871,871,871,0
|
|
20230609,103800,42184812,871,870,871,870,2
|
|
20230609,103700,42183071,871,871,871,871,0
|
|
20230609,103600,42183071,871,870,871,870,300
|
|
20230609,103500,41921871,871,870,871,869,43
|
|
20230609,103400,41884473,867,870,871,867,260
|
|
20230609,103300,41658500,870,869,870,869,306
|
|
20230609,103200,41392580,871,871,871,871,0
|
|
20230609,103100,41392580,871,871,871,871,0
|
|
20230609,103000,41392580,871,871,871,871,0
|
|
20230609,102900,41392580,871,871,871,871,1
|
|
20230609,102800,41391709,871,869,871,869,1003
|
|
20230609,102700,40520096,871,871,871,871,10
|
|
20230609,102600,40511386,872,872,872,872,0
|
|
20230609,102500,40511386,872,872,872,872,18
|
|
20230609,102400,40495690,872,869,872,869,1039
|
|
20230609,102300,39592796,871,872,872,871,1178
|
|
20230609,102200,38565598,872,872,872,872,0
|
|
20230609,102100,38565598,872,872,872,872,58
|
|
20230609,102000,38515022,872,872,872,869,3006
|
|
20230609,101900,35902792,871,872,872,871,4
|
|
20230609,101800,35899305,872,872,872,872,2
|
|
20230609,101700,35897561,870,870,872,870,13
|
|
20230609,101600,35886249,869,872,872,869,116
|
|
20230609,101500,35785442,869,870,872,869,3670
|
|
20230609,101400,32591241,870,870,870,870,2
|
|
20230609,101300,32589501,870,869,870,869,209
|
|
20230609,101200,32407876,869,870,870,869,13
|
|
20230609,101100,32396574,867,868,868,867,5000
|
|
20230609,101000,28061564,867,869,869,867,146
|
|
20230609,100900,27934874,870,869,870,869,23
|
|
20230609,100800,27914886,869,870,872,869,647
|
|
20230609,100700,27351855,872,872,872,872,1
|
|
20230609,100600,27350983,872,872,872,872,4
|
|
20230609,100500,27347495,872,871,872,871,2
|
|
20230609,100400,27345752,872,872,872,870,1091
|
|
20230609,100300,26394988,873,873,873,873,100
|
|
20230609,100200,26307688,873,874,874,873,30
|
|
20230609,100100,26281479,874,874,874,874,1
|
|
20230609,100000,26280605,872,874,874,872,3
|
|
20230609,095900,26277985,873,872,873,872,2
|
|
20230609,095800,26276240,873,873,873,873,3
|
|
20230609,095700,26273621,873,873,873,873,51
|
|
20230609,095600,26229098,874,874,874,874,0
|
|
20230609,095500,26229098,874,874,874,874,0
|
|
20230609,095400,26229098,874,874,874,874,0
|
|
20230609,095300,26229098,874,874,874,874,400
|
|
20230609,095200,25879498,874,874,874,874,0
|
|
20230609,095100,25879498,874,874,874,874,0
|
|
20230609,095000,25879498,874,874,874,874,1
|
|
20230609,094900,25878624,874,873,874,873,11
|
|
20230609,094800,25869020,872,871,872,871,1388
|
|
20230609,094700,24658708,871,871,871,871,12
|
|
20230609,094600,24648256,871,871,871,871,14
|
|
20230609,094500,24636062,871,871,871,871,9
|
|
20230609,094400,24628223,871,871,871,871,1
|
|
20230609,094300,24627352,870,870,870,870,506
|
|
20230609,094200,24187132,870,870,870,870,1
|
|
20230609,094100,24186262,870,870,870,870,300
|
|
20230609,094000,23925262,871,871,871,871,0
|
|
20230609,093900,23925262,871,871,871,871,0
|
|
20230609,093800,23925262,871,871,871,871,1
|
|
20230609,093700,23924391,871,871,871,871,0
|
|
20230609,093600,23924391,871,871,871,871,21
|
|
20230609,093500,23906100,871,871,871,867,102
|
|
20230609,093400,23817658,870,870,871,866,2085
|
|
20230609,093300,22007073,871,871,871,870,53
|
|
20230609,093200,21960955,871,871,872,871,210
|
|
20230609,093100,21778043,872,873,873,868,118
|
|
20230609,093000,21675605,873,873,873,872,31
|
|
20230609,092900,21648571,872,872,873,872,1472
|
|
20230609,092800,20364986,872,872,872,872,19
|
|
20230609,092700,20348418,873,873,873,873,0
|
|
20230609,092600,20348418,873,873,873,873,0
|
|
20230609,092500,20348418,873,873,873,873,1
|
|
20230609,092400,20347545,864,875,875,864,6001
|
|
20230609,092300,15155733,873,873,873,873,4850
|
|
20230609,092200,10921683,873,873,873,873,0
|
|
20230609,092100,10921683,873,873,873,873,5
|
|
20230609,092000,10917318,873,873,873,873,50
|
|
20230609,091900,10873668,873,873,873,873,2
|
|
20230609,091800,10871922,873,873,873,873,458
|
|
20230609,091700,10472088,873,872,873,872,3001
|
|
20230609,091600,7855215,872,867,872,867,2
|
|
20230609,091500,7853476,872,872,872,872,1156
|
|
20230609,091400,6845444,872,872,872,872,0
|
|
20230609,091300,6845444,872,872,872,872,0
|
|
20230609,091200,6845444,872,872,872,872,50
|
|
20230609,091100,6801844,872,872,872,872,1
|
|
20230609,091000,6800972,868,868,868,868,282
|
|
20230609,090900,6556196,868,868,868,868,300
|
|
20230609,090800,6295796,868,868,868,868,27
|
|
20230609,090700,6272360,868,868,868,868,0
|
|
20230609,090600,6272360,868,868,868,868,0
|
|
20230609,090500,6272360,868,868,868,868,11
|
|
20230609,090400,6262812,863,863,863,863,734
|
|
20230609,090300,5629370,868,867,868,867,115
|
|
20230609,090200,5529664,867,867,867,867,200
|
|
20230609,090100,5356264,867,868,868,859,1860
|
|
20230609,090000,3756738,867,866,867,866,4338
|