716 lines
30 KiB
CSV
716 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205300,77218205,765,765,765,765,1240
|
|
20230609,205200,77218205,765,765,765,765,0
|
|
20230609,205100,77218205,765,765,765,765,0
|
|
20230609,205000,77218205,765,765,765,765,0
|
|
20230609,204900,77218205,765,765,765,765,0
|
|
20230609,204800,77218205,765,765,765,765,0
|
|
20230609,204700,77218205,765,765,765,765,0
|
|
20230609,204600,77218205,765,765,765,765,0
|
|
20230609,204500,77218205,765,765,765,765,0
|
|
20230609,204400,77218205,765,765,765,765,0
|
|
20230609,204300,77218205,765,765,765,765,0
|
|
20230609,204200,77218205,765,765,765,765,0
|
|
20230609,204100,77218205,765,765,765,765,0
|
|
20230609,204000,77218205,765,765,765,765,0
|
|
20230609,203900,77218205,765,765,765,765,0
|
|
20230609,203800,77218205,765,765,765,765,0
|
|
20230609,203700,77218205,765,765,765,765,0
|
|
20230609,203600,77218205,765,765,765,765,0
|
|
20230609,203500,77218205,765,765,765,765,0
|
|
20230609,203400,77218205,765,765,765,765,0
|
|
20230609,203300,77218205,765,765,765,765,0
|
|
20230609,203200,77218205,765,765,765,765,0
|
|
20230609,203100,77218205,765,765,765,765,0
|
|
20230609,203000,77218205,765,765,765,765,0
|
|
20230609,202900,77218205,765,765,765,765,0
|
|
20230609,202800,77218205,765,765,765,765,0
|
|
20230609,202700,77218205,765,765,765,765,0
|
|
20230609,202600,77218205,765,765,765,765,0
|
|
20230609,202500,77218205,765,765,765,765,0
|
|
20230609,202400,77218205,765,765,765,765,0
|
|
20230609,202300,77218205,765,765,765,765,1240
|
|
20230609,202200,77218205,765,765,765,765,0
|
|
20230609,202100,77218205,765,765,765,765,0
|
|
20230609,202000,77218205,765,765,765,765,0
|
|
20230609,201900,77218205,765,765,765,765,0
|
|
20230609,201800,77218205,765,765,765,765,0
|
|
20230609,201700,77218205,765,765,765,765,0
|
|
20230609,201600,77218205,765,765,765,765,0
|
|
20230609,201500,77218205,765,765,765,765,0
|
|
20230609,201400,77218205,765,765,765,765,0
|
|
20230609,201300,77218205,765,765,765,765,0
|
|
20230609,201200,77218205,765,765,765,765,0
|
|
20230609,201100,77218205,765,765,765,765,0
|
|
20230609,201000,77218205,765,765,765,765,0
|
|
20230609,200900,77218205,765,765,765,765,0
|
|
20230609,200800,77218205,765,765,765,765,0
|
|
20230609,200700,77218205,765,765,765,765,0
|
|
20230609,200600,77218205,765,765,765,765,0
|
|
20230609,200500,77218205,765,765,765,765,0
|
|
20230609,200400,77218205,765,765,765,765,0
|
|
20230609,200300,77218205,765,765,765,765,0
|
|
20230609,200200,77218205,765,765,765,765,0
|
|
20230609,200100,77218205,765,765,765,765,0
|
|
20230609,200000,77218205,765,765,765,765,0
|
|
20230609,195900,77218205,765,765,765,765,0
|
|
20230609,195800,77218205,765,765,765,765,0
|
|
20230609,195700,77218205,765,765,765,765,0
|
|
20230609,195600,77218205,765,765,765,765,0
|
|
20230609,195500,77218205,765,765,765,765,0
|
|
20230609,195400,77218205,765,765,765,765,0
|
|
20230609,195300,77218205,765,765,765,765,1240
|
|
20230609,195200,77218205,765,765,765,765,0
|
|
20230609,195100,77218205,765,765,765,765,0
|
|
20230609,195000,77218205,765,765,765,765,0
|
|
20230609,194900,77218205,765,765,765,765,0
|
|
20230609,194800,77218205,765,765,765,765,0
|
|
20230609,194700,77218205,765,765,765,765,0
|
|
20230609,194600,77218205,765,765,765,765,0
|
|
20230609,194500,77218205,765,765,765,765,0
|
|
20230609,194400,77218205,765,765,765,765,0
|
|
20230609,194300,77218205,765,765,765,765,0
|
|
20230609,194200,77218205,765,765,765,765,0
|
|
20230609,194100,77218205,765,765,765,765,0
|
|
20230609,194000,77218205,765,765,765,765,0
|
|
20230609,193900,77218205,765,765,765,765,0
|
|
20230609,193800,77218205,765,765,765,765,0
|
|
20230609,193700,77218205,765,765,765,765,0
|
|
20230609,193600,77218205,765,765,765,765,0
|
|
20230609,193500,77218205,765,765,765,765,0
|
|
20230609,193400,77218205,765,765,765,765,0
|
|
20230609,193300,77218205,765,765,765,765,0
|
|
20230609,193200,77218205,765,765,765,765,0
|
|
20230609,193100,77218205,765,765,765,765,0
|
|
20230609,193000,77218205,765,765,765,765,0
|
|
20230609,192900,77218205,765,765,765,765,0
|
|
20230609,192800,77218205,765,765,765,765,0
|
|
20230609,192700,77218205,765,765,765,765,0
|
|
20230609,192600,77218205,765,765,765,765,0
|
|
20230609,192500,77218205,765,765,765,765,0
|
|
20230609,192400,77218205,765,765,765,765,0
|
|
20230609,192300,77218205,765,765,765,765,1240
|
|
20230609,192200,77218205,765,765,765,765,0
|
|
20230609,192100,77218205,765,765,765,765,0
|
|
20230609,192000,77218205,765,765,765,765,0
|
|
20230609,191900,77218205,765,765,765,765,0
|
|
20230609,191800,77218205,765,765,765,765,0
|
|
20230609,191700,77218205,765,765,765,765,0
|
|
20230609,191600,77218205,765,765,765,765,0
|
|
20230609,191500,77218205,765,765,765,765,0
|
|
20230609,191400,77218205,765,765,765,765,0
|
|
20230609,191300,77218205,765,765,765,765,0
|
|
20230609,191200,77218205,765,765,765,765,0
|
|
20230609,191100,77218205,765,765,765,765,0
|
|
20230609,191000,77218205,765,765,765,765,0
|
|
20230609,190900,77218205,765,765,765,765,0
|
|
20230609,190800,77218205,765,765,765,765,0
|
|
20230609,190700,77218205,765,765,765,765,0
|
|
20230609,190600,77218205,765,765,765,765,0
|
|
20230609,190500,77218205,765,765,765,765,0
|
|
20230609,190400,77218205,765,765,765,765,0
|
|
20230609,190300,77218205,765,765,765,765,0
|
|
20230609,190200,77218205,765,765,765,765,0
|
|
20230609,190100,77218205,765,765,765,765,0
|
|
20230609,190000,77218205,765,765,765,765,0
|
|
20230609,185900,77218205,765,765,765,765,0
|
|
20230609,185800,77218205,765,765,765,765,0
|
|
20230609,185700,77218205,765,765,765,765,0
|
|
20230609,185600,77218205,765,765,765,765,0
|
|
20230609,185500,77218205,765,765,765,765,0
|
|
20230609,185400,77218205,765,765,765,765,0
|
|
20230609,185300,77218205,765,765,765,765,1240
|
|
20230609,185200,77218205,765,765,765,765,0
|
|
20230609,185100,77218205,765,765,765,765,0
|
|
20230609,185000,77218205,765,765,765,765,0
|
|
20230609,184900,77218205,765,765,765,765,0
|
|
20230609,184800,77218205,765,765,765,765,0
|
|
20230609,184700,77218205,765,765,765,765,0
|
|
20230609,184600,77218205,765,765,765,765,0
|
|
20230609,184500,77218205,765,765,765,765,0
|
|
20230609,184400,77218205,765,765,765,765,0
|
|
20230609,184300,77218205,765,765,765,765,0
|
|
20230609,184200,77218205,765,765,765,765,0
|
|
20230609,184100,77218205,765,765,765,765,0
|
|
20230609,184000,77218205,765,765,765,765,0
|
|
20230609,183900,77218205,765,765,765,765,0
|
|
20230609,183800,77218205,765,765,765,765,0
|
|
20230609,183700,77218205,765,765,765,765,0
|
|
20230609,183600,77218205,765,765,765,765,0
|
|
20230609,183500,77218205,765,765,765,765,0
|
|
20230609,183400,77218205,765,765,765,765,0
|
|
20230609,183300,77218205,765,765,765,765,0
|
|
20230609,183200,77218205,765,765,765,765,0
|
|
20230609,183100,77218205,765,765,765,765,0
|
|
20230609,183000,77218205,765,765,765,765,0
|
|
20230609,182900,77218205,765,765,765,765,0
|
|
20230609,182800,77218205,765,765,765,765,0
|
|
20230609,182700,77218205,765,765,765,765,0
|
|
20230609,182600,77218205,765,765,765,765,0
|
|
20230609,182500,77218205,765,765,765,765,0
|
|
20230609,182400,77218205,765,765,765,765,0
|
|
20230609,182300,77218205,765,765,765,765,1240
|
|
20230609,182200,77218205,765,765,765,765,0
|
|
20230609,182100,77218205,765,765,765,765,0
|
|
20230609,182000,77218205,765,765,765,765,0
|
|
20230609,181900,77218205,765,765,765,765,0
|
|
20230609,181800,77218205,765,765,765,765,0
|
|
20230609,181700,77218205,765,765,765,765,0
|
|
20230609,181600,77218205,765,765,765,765,0
|
|
20230609,181500,77218205,765,765,765,765,0
|
|
20230609,181400,77218205,765,765,765,765,0
|
|
20230609,181300,77218205,765,765,765,765,0
|
|
20230609,181200,77218205,765,765,765,765,0
|
|
20230609,181100,77218205,765,765,765,765,0
|
|
20230609,181000,77218205,765,765,765,765,0
|
|
20230609,180900,77218205,765,765,765,765,0
|
|
20230609,180800,77218205,765,765,765,765,0
|
|
20230609,180700,77218205,765,765,765,765,0
|
|
20230609,180600,77218205,765,765,765,765,0
|
|
20230609,180500,77218205,765,765,765,765,0
|
|
20230609,180400,77218205,765,765,765,765,0
|
|
20230609,180300,77218205,765,765,765,765,0
|
|
20230609,180200,77218205,765,765,765,765,0
|
|
20230609,180100,77218205,765,765,765,765,0
|
|
20230609,180000,77218205,765,765,765,765,0
|
|
20230609,175900,77218205,765,765,765,765,0
|
|
20230609,175800,77218205,765,765,765,765,0
|
|
20230609,175700,77218205,765,765,765,765,0
|
|
20230609,175600,77218205,765,765,765,765,0
|
|
20230609,175500,77218205,765,765,765,765,0
|
|
20230609,175400,77218205,765,765,765,765,0
|
|
20230609,175300,77218205,765,765,765,765,1240
|
|
20230609,175200,77218205,765,765,765,765,0
|
|
20230609,175100,77218205,765,765,765,765,0
|
|
20230609,175000,77218205,765,765,765,765,0
|
|
20230609,174900,77218205,765,765,765,765,0
|
|
20230609,174800,77218205,765,765,765,765,0
|
|
20230609,174700,77218205,765,765,765,765,0
|
|
20230609,174600,77218205,765,765,765,765,0
|
|
20230609,174500,77218205,765,765,765,765,0
|
|
20230609,174400,77218205,765,765,765,765,0
|
|
20230609,174300,77218205,765,765,765,765,0
|
|
20230609,174200,77218205,765,765,765,765,0
|
|
20230609,174100,77218205,765,765,765,765,0
|
|
20230609,174000,77218205,765,765,765,765,0
|
|
20230609,173900,77218205,765,765,765,765,0
|
|
20230609,173800,77218205,765,765,765,765,0
|
|
20230609,173700,77218205,765,765,765,765,0
|
|
20230609,173600,77218205,765,765,765,765,0
|
|
20230609,173500,77218205,765,765,765,765,0
|
|
20230609,173400,77218205,765,765,765,765,0
|
|
20230609,173300,77218205,765,765,765,765,0
|
|
20230609,173200,77218205,765,765,765,765,0
|
|
20230609,173100,77218205,765,765,765,765,0
|
|
20230609,173000,77218205,765,765,765,765,0
|
|
20230609,172900,77218205,765,765,765,765,0
|
|
20230609,172800,77218205,765,765,765,765,0
|
|
20230609,172700,77218205,765,765,765,765,0
|
|
20230609,172600,77218205,765,765,765,765,0
|
|
20230609,172500,77218205,765,765,765,765,0
|
|
20230609,172400,77218205,765,765,765,765,0
|
|
20230609,172300,77218205,765,765,765,765,1240
|
|
20230609,172200,77218205,765,765,765,765,0
|
|
20230609,172100,77218205,765,765,765,765,0
|
|
20230609,172000,77218205,765,765,765,765,0
|
|
20230609,171900,77218205,765,765,765,765,0
|
|
20230609,171800,77218205,765,765,765,765,0
|
|
20230609,171700,77218205,765,765,765,765,0
|
|
20230609,171600,77218205,765,765,765,765,0
|
|
20230609,171500,77218205,765,765,765,765,0
|
|
20230609,171400,77218205,765,765,765,765,0
|
|
20230609,171300,77218205,765,765,765,765,0
|
|
20230609,171200,77218205,765,765,765,765,0
|
|
20230609,171100,77218205,765,765,765,765,0
|
|
20230609,171000,77218205,765,765,765,765,0
|
|
20230609,170900,77218205,765,765,765,765,0
|
|
20230609,170800,77218205,765,765,765,765,0
|
|
20230609,170700,77218205,765,765,765,765,0
|
|
20230609,170600,77218205,765,765,765,765,0
|
|
20230609,170500,77218205,765,765,765,765,0
|
|
20230609,170400,77218205,765,765,765,765,0
|
|
20230609,170300,77218205,765,765,765,765,0
|
|
20230609,170200,77218205,765,765,765,765,0
|
|
20230609,170100,77218205,765,765,765,765,0
|
|
20230609,170000,77218205,765,765,765,765,0
|
|
20230609,165900,77218205,765,765,765,765,0
|
|
20230609,165800,77218205,765,765,765,765,0
|
|
20230609,165700,77218205,765,765,765,765,0
|
|
20230609,165600,77218205,765,765,765,765,0
|
|
20230609,165500,77218205,765,765,765,765,0
|
|
20230609,165400,77218205,765,765,765,765,0
|
|
20230609,165300,77218205,765,765,765,765,1240
|
|
20230609,165200,77218205,765,765,765,765,0
|
|
20230609,165100,77218205,765,765,765,765,0
|
|
20230609,165000,77218205,765,765,765,765,0
|
|
20230609,164900,77218205,765,765,765,765,0
|
|
20230609,164800,77218205,765,765,765,765,0
|
|
20230609,164700,77218205,765,765,765,765,0
|
|
20230609,164600,77218205,765,765,765,765,0
|
|
20230609,164500,77218205,765,765,765,765,0
|
|
20230609,164400,77218205,765,765,765,765,0
|
|
20230609,164300,77218205,765,765,765,765,0
|
|
20230609,164200,77218205,765,765,765,765,0
|
|
20230609,164100,77218205,765,765,765,765,0
|
|
20230609,164000,77218205,765,765,765,765,0
|
|
20230609,163900,77218205,765,765,765,765,0
|
|
20230609,163800,77218205,765,765,765,765,0
|
|
20230609,163700,77218205,765,765,765,765,0
|
|
20230609,163600,77218205,765,765,765,765,0
|
|
20230609,163500,77218205,765,765,765,765,0
|
|
20230609,163400,77218205,765,765,765,765,0
|
|
20230609,163300,77218205,765,765,765,765,0
|
|
20230609,163200,77218205,765,765,765,765,0
|
|
20230609,163100,77218205,765,765,765,765,0
|
|
20230609,163000,77218205,765,765,765,765,0
|
|
20230609,162900,77218205,765,765,765,765,0
|
|
20230609,162800,77218205,765,765,765,765,0
|
|
20230609,162700,77218205,765,765,765,765,0
|
|
20230609,162600,77218205,765,765,765,765,0
|
|
20230609,162500,77218205,765,765,765,765,0
|
|
20230609,162400,77218205,765,765,765,765,0
|
|
20230609,162300,77218205,765,765,765,765,1240
|
|
20230609,162200,77218205,765,765,765,765,0
|
|
20230609,162100,77218205,765,765,765,765,0
|
|
20230609,162000,77218205,765,765,765,765,0
|
|
20230609,161900,77218205,765,765,765,765,0
|
|
20230609,161800,77218205,765,765,765,765,0
|
|
20230609,161700,77218205,765,765,765,765,0
|
|
20230609,161600,77218205,765,765,765,765,0
|
|
20230609,161500,77218205,765,765,765,765,0
|
|
20230609,161400,77218205,765,765,765,765,0
|
|
20230609,161300,77218205,765,765,765,765,0
|
|
20230609,161200,77218205,765,765,765,765,0
|
|
20230609,161100,77218205,765,765,765,765,0
|
|
20230609,161000,77218205,765,765,765,765,0
|
|
20230609,160900,77218205,765,765,765,765,0
|
|
20230609,160800,77218205,765,765,765,765,0
|
|
20230609,160700,77218205,765,765,765,765,0
|
|
20230609,160600,77218205,765,765,765,765,0
|
|
20230609,160500,77218205,765,765,765,765,0
|
|
20230609,160400,77218205,765,765,765,765,0
|
|
20230609,160300,77218205,765,765,765,765,0
|
|
20230609,160200,77218205,765,765,765,765,0
|
|
20230609,160100,77218205,765,765,765,765,0
|
|
20230609,160000,77218205,765,765,765,765,0
|
|
20230609,155900,77218205,765,765,765,765,0
|
|
20230609,155800,77218205,765,765,765,765,0
|
|
20230609,155700,77218205,765,765,765,765,0
|
|
20230609,155600,77218205,765,765,765,765,0
|
|
20230609,155500,77218205,765,765,765,765,0
|
|
20230609,155400,77218205,765,765,765,765,0
|
|
20230609,155300,77218205,765,765,765,765,1240
|
|
20230609,155200,77218205,765,765,765,765,0
|
|
20230609,155100,77218205,765,765,765,765,0
|
|
20230609,155000,77218205,765,765,765,765,0
|
|
20230609,154900,77218205,765,765,765,765,0
|
|
20230609,154800,77218205,765,765,765,765,0
|
|
20230609,154700,77218205,765,765,765,765,0
|
|
20230609,154600,77218205,765,765,765,765,0
|
|
20230609,154500,77218205,765,765,765,765,0
|
|
20230609,154400,77218205,765,765,765,765,0
|
|
20230609,154300,77218205,765,765,765,765,0
|
|
20230609,154200,77218205,765,765,765,765,0
|
|
20230609,154100,77218205,765,765,765,765,0
|
|
20230609,154000,77218205,765,765,765,765,0
|
|
20230609,153900,77218205,765,765,765,765,0
|
|
20230609,153800,77218205,765,765,765,765,0
|
|
20230609,153700,77218205,765,765,765,765,0
|
|
20230609,153600,77218205,765,765,765,765,0
|
|
20230609,153500,77218205,765,765,765,765,0
|
|
20230609,153400,77218205,765,765,765,765,0
|
|
20230609,153300,77218205,765,765,765,765,0
|
|
20230609,153200,77218205,765,765,765,765,0
|
|
20230609,153100,77218205,765,765,765,765,0
|
|
20230609,153000,77218205,765,765,765,765,1240
|
|
20230609,152900,76269605,767,767,767,767,0
|
|
20230609,152800,76269605,767,767,767,767,0
|
|
20230609,152700,76269605,767,767,767,767,0
|
|
20230609,152600,76269605,767,767,767,767,0
|
|
20230609,152500,76269605,767,767,767,767,0
|
|
20230609,152400,76269605,767,767,767,767,0
|
|
20230609,152300,76269605,767,767,767,767,0
|
|
20230609,152200,76269605,767,767,767,767,0
|
|
20230609,152100,76269605,767,767,767,767,0
|
|
20230609,152000,76269605,767,767,767,767,0
|
|
20230609,151900,76269605,767,767,767,767,2
|
|
20230609,151800,76268071,765,765,765,765,500
|
|
20230609,151700,75885571,765,765,765,765,1
|
|
20230609,151600,75884806,767,767,767,767,1
|
|
20230609,151500,75884039,767,767,767,767,0
|
|
20230609,151400,75884039,767,767,767,767,0
|
|
20230609,151300,75884039,767,767,767,767,0
|
|
20230609,151200,75884039,767,767,767,767,0
|
|
20230609,151100,75884039,767,767,767,767,0
|
|
20230609,151000,75884039,767,767,767,767,2500
|
|
20230609,150900,73966539,765,766,766,765,1000
|
|
20230609,150800,73201340,766,766,766,766,0
|
|
20230609,150700,73201340,766,766,766,766,0
|
|
20230609,150600,73201340,766,766,766,766,0
|
|
20230609,150500,73201340,766,766,766,766,80
|
|
20230609,150400,73140060,766,766,766,766,0
|
|
20230609,150300,73140060,766,766,766,766,0
|
|
20230609,150200,73140060,766,766,766,766,0
|
|
20230609,150100,73140060,766,766,766,766,0
|
|
20230609,150000,73140060,766,766,766,766,4
|
|
20230609,145900,73136996,764,764,764,764,0
|
|
20230609,145800,73136996,764,765,765,764,100
|
|
20230609,145700,73060576,766,766,766,766,0
|
|
20230609,145600,73060576,766,766,766,766,0
|
|
20230609,145500,73060576,766,766,766,766,0
|
|
20230609,145400,73060576,766,766,766,766,0
|
|
20230609,145300,73060576,766,766,766,766,0
|
|
20230609,145200,73060576,766,766,766,766,0
|
|
20230609,145100,73060576,766,766,766,766,11
|
|
20230609,145000,73052150,765,765,765,765,0
|
|
20230609,144900,73052150,765,765,765,765,0
|
|
20230609,144800,73052150,765,765,765,765,1
|
|
20230609,144700,73051385,766,766,766,766,0
|
|
20230609,144600,73051385,766,766,766,766,0
|
|
20230609,144500,73051385,766,766,766,766,56
|
|
20230609,144400,73008489,766,766,766,766,24
|
|
20230609,144300,72990105,766,766,766,766,1001
|
|
20230609,144200,72223339,766,766,766,766,0
|
|
20230609,144100,72223339,766,766,766,766,0
|
|
20230609,144000,72223339,766,766,766,766,0
|
|
20230609,143900,72223339,766,766,766,766,0
|
|
20230609,143800,72223339,766,766,766,766,0
|
|
20230609,143700,72223339,766,766,766,766,0
|
|
20230609,143600,72223339,766,766,766,766,0
|
|
20230609,143500,72223339,766,766,766,766,0
|
|
20230609,143400,72223339,766,766,766,766,30
|
|
20230609,143300,72200359,767,767,767,767,4
|
|
20230609,143200,72197291,767,767,767,767,0
|
|
20230609,143100,72197291,767,767,767,767,0
|
|
20230609,143000,72197291,767,767,767,767,0
|
|
20230609,142900,72197291,767,767,767,767,0
|
|
20230609,142800,72197291,767,767,767,767,0
|
|
20230609,142700,72197291,767,767,767,767,1
|
|
20230609,142600,72196524,767,769,769,767,2046
|
|
20230609,142500,70627230,770,770,770,770,0
|
|
20230609,142400,70627230,770,770,770,770,0
|
|
20230609,142300,70627230,770,770,770,770,0
|
|
20230609,142200,70627230,770,768,770,767,13
|
|
20230609,142100,70617250,770,770,770,770,0
|
|
20230609,142000,70617250,770,770,770,770,0
|
|
20230609,141900,70617250,770,770,770,770,214
|
|
20230609,141800,70452470,770,770,770,770,4
|
|
20230609,141700,70449390,770,770,770,770,56
|
|
20230609,141600,70406270,770,770,770,770,54
|
|
20230609,141500,70364690,772,770,772,770,1489
|
|
20230609,141400,69218158,770,769,770,769,2
|
|
20230609,141300,69216619,768,768,768,768,0
|
|
20230609,141200,69216619,768,768,768,768,0
|
|
20230609,141100,69216619,768,768,768,768,1
|
|
20230609,141000,69215851,767,769,769,767,31
|
|
20230609,140900,69192014,769,769,769,769,0
|
|
20230609,140800,69192014,769,769,769,769,1
|
|
20230609,140700,69191245,766,766,766,766,0
|
|
20230609,140600,69191245,766,766,766,766,0
|
|
20230609,140500,69191245,766,766,766,766,0
|
|
20230609,140400,69191245,766,766,766,766,3
|
|
20230609,140300,69188947,766,766,766,766,100
|
|
20230609,140200,69112347,766,766,766,766,0
|
|
20230609,140100,69112347,766,766,766,766,0
|
|
20230609,140000,69112347,766,766,766,766,741
|
|
20230609,135900,68544741,768,768,768,768,0
|
|
20230609,135800,68544741,768,768,768,768,1
|
|
20230609,135700,68543973,768,768,768,768,0
|
|
20230609,135600,68543973,768,768,768,768,0
|
|
20230609,135500,68543973,768,768,768,768,537
|
|
20230609,135400,68131557,766,766,766,766,2611
|
|
20230609,135300,66131531,766,766,766,766,0
|
|
20230609,135200,66131531,766,766,766,766,0
|
|
20230609,135100,66131531,766,766,766,766,2
|
|
20230609,135000,66129999,772,772,772,772,0
|
|
20230609,134900,66129999,772,772,772,772,0
|
|
20230609,134800,66129999,772,766,772,766,2
|
|
20230609,134700,66128461,766,766,766,766,18
|
|
20230609,134600,66114673,772,772,772,772,0
|
|
20230609,134500,66114673,772,772,772,772,0
|
|
20230609,134400,66114673,772,765,772,765,4
|
|
20230609,134300,66111599,763,763,763,763,359
|
|
20230609,134200,65837682,763,763,763,763,0
|
|
20230609,134100,65837682,763,765,765,763,1013
|
|
20230609,134000,65063233,767,767,767,767,0
|
|
20230609,133900,65063233,767,767,767,767,0
|
|
20230609,133800,65063233,767,767,767,767,0
|
|
20230609,133700,65063233,767,767,767,767,0
|
|
20230609,133600,65063233,767,767,767,767,0
|
|
20230609,133500,65063233,767,767,767,767,0
|
|
20230609,133400,65063233,767,767,767,767,1
|
|
20230609,133300,65062466,765,765,765,765,0
|
|
20230609,133200,65062466,765,765,765,765,0
|
|
20230609,133100,65062466,765,765,765,765,0
|
|
20230609,133000,65062466,765,765,765,765,0
|
|
20230609,132900,65062466,765,765,765,765,1
|
|
20230609,132800,65061701,767,767,767,767,0
|
|
20230609,132700,65061701,767,767,767,767,0
|
|
20230609,132600,65061701,767,767,767,767,0
|
|
20230609,132500,65061701,767,767,767,767,0
|
|
20230609,132400,65061701,767,767,767,767,0
|
|
20230609,132300,65061701,767,767,767,767,0
|
|
20230609,132200,65061701,767,767,767,767,0
|
|
20230609,132100,65061701,767,767,767,767,0
|
|
20230609,132000,65061701,767,767,767,767,0
|
|
20230609,131900,65061701,767,767,767,767,0
|
|
20230609,131800,65061701,767,767,767,767,27
|
|
20230609,131700,65040992,767,767,767,767,0
|
|
20230609,131600,65040992,767,767,767,767,30
|
|
20230609,131500,65017982,765,765,765,765,0
|
|
20230609,131400,65017982,765,765,765,765,0
|
|
20230609,131300,65017982,765,765,765,765,0
|
|
20230609,131200,65017982,765,765,765,765,0
|
|
20230609,131100,65017982,765,765,765,765,0
|
|
20230609,131000,65017982,765,765,765,765,0
|
|
20230609,130900,65017982,765,765,765,765,0
|
|
20230609,130800,65017982,765,765,765,765,0
|
|
20230609,130700,65017982,765,765,765,765,0
|
|
20230609,130600,65017982,765,765,765,765,0
|
|
20230609,130500,65017982,765,765,765,765,0
|
|
20230609,130400,65017982,765,765,765,765,1
|
|
20230609,130300,65017217,767,767,767,767,0
|
|
20230609,130200,65017217,767,767,767,767,27
|
|
20230609,130100,64996508,767,767,767,767,0
|
|
20230609,130000,64996508,767,767,767,767,1
|
|
20230609,125900,64995741,765,767,767,765,3200
|
|
20230609,125800,62546019,769,769,769,769,0
|
|
20230609,125700,62546019,769,769,769,769,0
|
|
20230609,125600,62546019,769,769,769,769,0
|
|
20230609,125500,62546019,769,769,769,769,0
|
|
20230609,125400,62546019,769,769,769,769,0
|
|
20230609,125300,62546019,769,769,769,769,0
|
|
20230609,125200,62546019,769,769,769,769,0
|
|
20230609,125100,62546019,769,769,769,769,0
|
|
20230609,125000,62546019,769,769,769,769,0
|
|
20230609,124900,62546019,769,769,769,769,0
|
|
20230609,124800,62546019,769,769,769,769,0
|
|
20230609,124700,62546019,769,769,769,769,0
|
|
20230609,124600,62546019,769,769,769,769,0
|
|
20230609,124500,62546019,769,769,769,769,0
|
|
20230609,124400,62546019,769,769,769,769,10
|
|
20230609,124300,62538329,768,767,768,767,19
|
|
20230609,124200,62523746,767,767,768,767,23
|
|
20230609,124100,62506097,769,769,769,769,230
|
|
20230609,124000,62329227,774,774,774,774,0
|
|
20230609,123900,62329227,774,774,774,774,0
|
|
20230609,123800,62329227,774,774,774,774,0
|
|
20230609,123700,62329227,774,774,774,774,0
|
|
20230609,123600,62329227,774,774,774,774,0
|
|
20230609,123500,62329227,774,774,774,774,1
|
|
20230609,123400,62328453,769,769,769,769,1
|
|
20230609,123300,62327684,763,763,763,763,0
|
|
20230609,123200,62327684,763,773,776,763,5079
|
|
20230609,123100,58431846,771,771,771,771,5774
|
|
20230609,123000,53980092,773,773,773,773,52
|
|
20230609,122900,53939896,773,775,775,773,1393
|
|
20230609,122800,52861617,778,774,778,774,7
|
|
20230609,122700,52856175,772,772,772,772,10
|
|
20230609,122600,52848455,779,779,779,779,1
|
|
20230609,122500,52847676,779,779,779,779,12
|
|
20230609,122400,52838328,780,779,780,779,5078
|
|
20230609,122300,48882536,779,779,779,779,26
|
|
20230609,122200,48862282,778,779,779,778,257
|
|
20230609,122100,48662335,778,765,778,765,9206
|
|
20230609,122000,41539208,765,765,765,765,0
|
|
20230609,121900,41539208,765,765,765,765,0
|
|
20230609,121800,41539208,765,765,765,765,0
|
|
20230609,121700,41539208,765,765,765,765,0
|
|
20230609,121600,41539208,765,765,765,765,0
|
|
20230609,121500,41539208,765,765,765,765,0
|
|
20230609,121400,41539208,765,765,765,765,0
|
|
20230609,121300,41539208,765,765,765,765,0
|
|
20230609,121200,41539208,765,765,765,765,0
|
|
20230609,121100,41539208,765,765,765,765,0
|
|
20230609,121000,41539208,765,765,765,765,0
|
|
20230609,120900,41539208,765,765,765,765,0
|
|
20230609,120800,41539208,765,765,765,765,0
|
|
20230609,120700,41539208,765,765,765,765,0
|
|
20230609,120600,41539208,765,765,765,765,0
|
|
20230609,120500,41539208,765,765,765,765,0
|
|
20230609,120400,41539208,765,765,765,765,0
|
|
20230609,120300,41539208,765,765,765,765,0
|
|
20230609,120200,41539208,765,765,765,765,0
|
|
20230609,120100,41539208,765,765,765,765,0
|
|
20230609,120000,41539208,765,765,765,765,0
|
|
20230609,115900,41539208,765,765,765,765,0
|
|
20230609,115800,41539208,765,765,765,765,0
|
|
20230609,115700,41539208,765,765,765,765,0
|
|
20230609,115600,41539208,765,765,765,765,1
|
|
20230609,115500,41538443,762,762,762,762,0
|
|
20230609,115400,41538443,762,762,762,762,0
|
|
20230609,115300,41538443,762,762,762,762,0
|
|
20230609,115200,41538443,762,762,762,762,0
|
|
20230609,115100,41538443,762,762,762,762,0
|
|
20230609,115000,41538443,762,762,762,762,0
|
|
20230609,114900,41538443,762,762,762,762,0
|
|
20230609,114800,41538443,762,762,762,762,0
|
|
20230609,114700,41538443,762,762,762,762,0
|
|
20230609,114600,41538443,762,762,762,762,0
|
|
20230609,114500,41538443,762,762,762,762,0
|
|
20230609,114400,41538443,762,762,762,762,0
|
|
20230609,114300,41538443,762,762,762,762,0
|
|
20230609,114200,41538443,762,762,762,762,0
|
|
20230609,114100,41538443,762,762,762,762,0
|
|
20230609,114000,41538443,762,762,762,762,0
|
|
20230609,113900,41538443,762,762,762,762,0
|
|
20230609,113800,41538443,762,762,762,762,0
|
|
20230609,113700,41538443,762,762,762,762,0
|
|
20230609,113600,41538443,762,762,762,762,0
|
|
20230609,113500,41538443,762,762,762,762,0
|
|
20230609,113400,41538443,762,762,762,762,0
|
|
20230609,113300,41538443,762,762,762,762,0
|
|
20230609,113200,41538443,762,762,762,762,0
|
|
20230609,113100,41538443,762,762,762,762,219
|
|
20230609,113000,41371565,762,762,762,762,1135
|
|
20230609,112900,40506695,762,762,762,762,0
|
|
20230609,112800,40506695,762,762,762,762,0
|
|
20230609,112700,40506695,762,762,762,762,0
|
|
20230609,112600,40506695,762,762,762,762,0
|
|
20230609,112500,40506695,762,762,762,762,0
|
|
20230609,112400,40506695,762,762,762,762,0
|
|
20230609,112300,40506695,762,762,762,762,0
|
|
20230609,112200,40506695,762,762,762,762,0
|
|
20230609,112100,40506695,762,764,764,762,2600
|
|
20230609,112000,38522641,764,764,764,764,0
|
|
20230609,111900,38522641,764,764,764,764,0
|
|
20230609,111800,38522641,764,764,764,764,0
|
|
20230609,111700,38522641,764,764,764,764,0
|
|
20230609,111600,38522641,764,764,764,764,0
|
|
20230609,111500,38522641,764,764,764,764,0
|
|
20230609,111400,38522641,764,764,764,764,512
|
|
20230609,111300,38131473,765,765,765,765,0
|
|
20230609,111200,38131473,765,765,765,765,0
|
|
20230609,111100,38131473,765,765,765,765,0
|
|
20230609,111000,38131473,765,765,765,765,2000
|
|
20230609,110900,36601473,765,765,765,765,879
|
|
20230609,110800,35929038,765,765,765,765,0
|
|
20230609,110700,35929038,765,765,765,765,0
|
|
20230609,110600,35929038,765,765,765,765,0
|
|
20230609,110500,35929038,765,765,765,765,0
|
|
20230609,110400,35929038,765,765,765,765,0
|
|
20230609,110300,35929038,765,765,765,765,0
|
|
20230609,110200,35929038,765,765,765,765,0
|
|
20230609,110100,35929038,765,765,765,765,55
|
|
20230609,110000,35886963,765,769,769,765,1510
|
|
20230609,105900,34731532,769,769,769,769,0
|
|
20230609,105800,34731532,769,769,769,769,1
|
|
20230609,105700,34730763,767,767,767,767,1
|
|
20230609,105600,34729996,766,766,766,766,0
|
|
20230609,105500,34729996,766,766,766,766,13
|
|
20230609,105400,34720038,766,768,768,766,334
|
|
20230609,105300,34463556,768,768,768,768,22
|
|
20230609,105200,34446660,768,768,768,768,622
|
|
20230609,105100,33968964,768,768,768,768,0
|
|
20230609,105000,33968964,768,768,768,768,0
|
|
20230609,104900,33968964,768,768,768,768,1
|
|
20230609,104800,33968196,768,768,768,768,1
|
|
20230609,104700,33967428,768,768,768,768,30
|
|
20230609,104600,33944388,773,773,773,773,0
|
|
20230609,104500,33944388,773,773,773,773,0
|
|
20230609,104400,33944388,773,773,773,773,1
|
|
20230609,104300,33943615,773,773,773,773,0
|
|
20230609,104200,33943615,773,773,773,773,0
|
|
20230609,104100,33943615,773,773,773,773,10
|
|
20230609,104000,33935885,773,773,773,773,0
|
|
20230609,103900,33935885,773,773,773,773,0
|
|
20230609,103800,33935885,773,773,773,773,0
|
|
20230609,103700,33935885,773,773,773,773,0
|
|
20230609,103600,33935885,773,773,773,773,0
|
|
20230609,103500,33935885,773,768,773,768,5
|
|
20230609,103400,33932026,773,773,773,773,1
|
|
20230609,103300,33931253,768,768,768,768,1
|
|
20230609,103200,33930485,772,772,772,772,0
|
|
20230609,103100,33930485,772,772,772,772,0
|
|
20230609,103000,33930485,772,772,772,772,2
|
|
20230609,102900,33928941,773,773,773,773,0
|
|
20230609,102800,33928941,773,770,773,770,3249
|
|
20230609,102700,31420478,768,768,768,768,1
|
|
20230609,102600,31419710,769,767,770,767,22001
|
|
20230609,102500,14484577,766,766,766,766,0
|
|
20230609,102400,14484577,766,766,766,766,56
|
|
20230609,102300,14441681,766,766,766,766,100
|
|
20230609,102200,14365081,765,765,765,765,0
|
|
20230609,102100,14365081,765,765,765,765,0
|
|
20230609,102000,14365081,765,765,765,765,0
|
|
20230609,101900,14365081,765,765,765,765,0
|
|
20230609,101800,14365081,765,765,765,765,0
|
|
20230609,101700,14365081,765,765,765,765,1
|
|
20230609,101600,14364316,765,765,765,765,0
|
|
20230609,101500,14364316,765,765,765,765,0
|
|
20230609,101400,14364316,765,765,765,765,0
|
|
20230609,101300,14364316,765,765,765,765,0
|
|
20230609,101200,14364316,765,765,765,765,0
|
|
20230609,101100,14364316,765,765,765,765,0
|
|
20230609,101000,14364316,765,765,765,765,0
|
|
20230609,100900,14364316,765,767,767,765,40
|
|
20230609,100800,14333676,767,767,767,767,1000
|
|
20230609,100700,13566676,765,765,765,765,0
|
|
20230609,100600,13566676,765,765,765,765,1
|
|
20230609,100500,13565911,765,767,767,765,151
|
|
20230609,100400,13450290,768,768,768,768,0
|
|
20230609,100300,13450290,768,768,768,768,0
|
|
20230609,100200,13450290,768,768,768,768,0
|
|
20230609,100100,13450290,768,768,768,768,0
|
|
20230609,100000,13450290,768,768,768,768,0
|
|
20230609,095900,13450290,768,768,768,768,2044
|
|
20230609,095800,11880498,770,770,770,770,0
|
|
20230609,095700,11880498,770,770,770,770,0
|
|
20230609,095600,11880498,770,770,770,770,0
|
|
20230609,095500,11880498,770,770,770,770,230
|
|
20230609,095400,11703398,770,770,770,770,0
|
|
20230609,095300,11703398,770,770,770,770,0
|
|
20230609,095200,11703398,770,772,772,770,2700
|
|
20230609,095100,9624266,774,774,774,774,0
|
|
20230609,095000,9624266,774,774,774,774,0
|
|
20230609,094900,9624266,774,774,774,774,0
|
|
20230609,094800,9624266,774,774,774,774,0
|
|
20230609,094700,9624266,774,774,774,774,1
|
|
20230609,094600,9623492,773,773,773,773,1
|
|
20230609,094500,9622719,773,770,773,770,863
|
|
20230609,094400,8955690,773,771,773,771,247
|
|
20230609,094300,8764761,773,768,773,768,383
|
|
20230609,094200,8470577,768,768,768,768,0
|
|
20230609,094100,8470577,768,768,768,768,0
|
|
20230609,094000,8470577,768,768,768,768,0
|
|
20230609,093900,8470577,768,768,768,768,0
|
|
20230609,093800,8470577,768,768,768,768,1
|
|
20230609,093700,8469809,767,767,767,767,20
|
|
20230609,093600,8454469,768,767,768,767,24
|
|
20230609,093500,8436058,767,764,767,764,211
|
|
20230609,093400,8274652,765,765,765,765,1
|
|
20230609,093300,8273887,765,765,765,765,1
|
|
20230609,093200,8273122,765,765,765,765,0
|
|
20230609,093100,8273122,765,765,765,765,0
|
|
20230609,093000,8273122,765,765,765,765,0
|
|
20230609,092900,8273122,765,765,765,765,0
|
|
20230609,092800,8273122,765,765,765,765,0
|
|
20230609,092700,8273122,765,765,765,765,0
|
|
20230609,092600,8273122,765,765,765,765,0
|
|
20230609,092500,8273122,765,765,765,765,2074
|
|
20230609,092400,6686512,763,763,763,763,0
|
|
20230609,092300,6686512,763,763,763,763,0
|
|
20230609,092200,6686512,763,765,765,763,3000
|
|
20230609,092100,4396080,765,765,765,765,0
|
|
20230609,092000,4396080,765,765,765,765,0
|
|
20230609,091900,4396080,765,765,765,765,0
|
|
20230609,091800,4396080,765,765,765,765,0
|
|
20230609,091700,4396080,765,765,765,765,828
|
|
20230609,091600,3762660,764,763,764,763,598
|
|
20230609,091500,3306288,763,763,763,763,2183
|
|
20230609,091400,1640659,764,764,764,764,0
|
|
20230609,091300,1640659,764,764,764,764,588
|
|
20230609,091200,1191427,764,764,764,764,33
|
|
20230609,091100,1166215,767,767,767,767,0
|
|
20230609,091000,1166215,767,767,767,767,0
|
|
20230609,090900,1166215,767,767,767,767,0
|
|
20230609,090800,1166215,767,769,769,767,1000
|
|
20230609,090700,399067,771,771,771,771,0
|
|
20230609,090600,399067,771,771,771,771,0
|
|
20230609,090500,399067,771,771,771,771,0
|
|
20230609,090400,399067,771,771,772,771,101
|
|
20230609,090300,321195,771,771,771,771,5
|
|
20230609,090200,317340,774,774,774,774,0
|
|
20230609,090100,317340,774,774,774,774,0
|
|
20230609,090000,317340,774,774,774,774,410
|