750 lines
33 KiB
CSV
750 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,212700,596202125,785,785,785,785,9008
|
|
20230607,212600,596202125,785,785,785,785,0
|
|
20230607,212500,596202125,785,785,785,785,0
|
|
20230607,212400,596202125,785,785,785,785,0
|
|
20230607,212300,596202125,785,785,785,785,0
|
|
20230607,212200,596202125,785,785,785,785,0
|
|
20230607,212100,596202125,785,785,785,785,0
|
|
20230607,212000,596202125,785,785,785,785,0
|
|
20230607,211900,596202125,785,785,785,785,0
|
|
20230607,211800,596202125,785,785,785,785,0
|
|
20230607,211700,596202125,785,785,785,785,0
|
|
20230607,211600,596202125,785,785,785,785,0
|
|
20230607,211500,596202125,785,785,785,785,0
|
|
20230607,211400,596202125,785,785,785,785,0
|
|
20230607,211300,596202125,785,785,785,785,0
|
|
20230607,211200,596202125,785,785,785,785,0
|
|
20230607,211100,596202125,785,785,785,785,0
|
|
20230607,211000,596202125,785,785,785,785,0
|
|
20230607,210900,596202125,785,785,785,785,0
|
|
20230607,210800,596202125,785,785,785,785,0
|
|
20230607,210700,596202125,785,785,785,785,0
|
|
20230607,210600,596202125,785,785,785,785,0
|
|
20230607,210500,596202125,785,785,785,785,0
|
|
20230607,210400,596202125,785,785,785,785,0
|
|
20230607,210300,596202125,785,785,785,785,0
|
|
20230607,210200,596202125,785,785,785,785,0
|
|
20230607,210100,596202125,785,785,785,785,0
|
|
20230607,210000,596202125,785,785,785,785,0
|
|
20230607,205900,596202125,785,785,785,785,0
|
|
20230607,205800,596202125,785,785,785,785,0
|
|
20230607,205700,596202125,785,785,785,785,9008
|
|
20230607,205600,596202125,785,785,785,785,0
|
|
20230607,205500,596202125,785,785,785,785,0
|
|
20230607,205400,596202125,785,785,785,785,0
|
|
20230607,205300,596202125,785,785,785,785,0
|
|
20230607,205200,596202125,785,785,785,785,0
|
|
20230607,205100,596202125,785,785,785,785,0
|
|
20230607,205000,596202125,785,785,785,785,0
|
|
20230607,204900,596202125,785,785,785,785,0
|
|
20230607,204800,596202125,785,785,785,785,0
|
|
20230607,204700,596202125,785,785,785,785,0
|
|
20230607,204600,596202125,785,785,785,785,0
|
|
20230607,204500,596202125,785,785,785,785,0
|
|
20230607,204400,596202125,785,785,785,785,0
|
|
20230607,204300,596202125,785,785,785,785,0
|
|
20230607,204200,596202125,785,785,785,785,0
|
|
20230607,204100,596202125,785,785,785,785,0
|
|
20230607,204000,596202125,785,785,785,785,0
|
|
20230607,203900,596202125,785,785,785,785,0
|
|
20230607,203800,596202125,785,785,785,785,0
|
|
20230607,203700,596202125,785,785,785,785,0
|
|
20230607,203600,596202125,785,785,785,785,0
|
|
20230607,203500,596202125,785,785,785,785,0
|
|
20230607,203400,596202125,785,785,785,785,0
|
|
20230607,203300,596202125,785,785,785,785,0
|
|
20230607,203200,596202125,785,785,785,785,0
|
|
20230607,203100,596202125,785,785,785,785,0
|
|
20230607,203000,596202125,785,785,785,785,0
|
|
20230607,202900,596202125,785,785,785,785,0
|
|
20230607,202800,596202125,785,785,785,785,0
|
|
20230607,202700,596202125,785,785,785,785,9008
|
|
20230607,202600,596202125,785,785,785,785,0
|
|
20230607,202500,596202125,785,785,785,785,0
|
|
20230607,202400,596202125,785,785,785,785,0
|
|
20230607,202300,596202125,785,785,785,785,0
|
|
20230607,202200,596202125,785,785,785,785,0
|
|
20230607,202100,596202125,785,785,785,785,0
|
|
20230607,202000,596202125,785,785,785,785,0
|
|
20230607,201900,596202125,785,785,785,785,0
|
|
20230607,201800,596202125,785,785,785,785,0
|
|
20230607,201700,596202125,785,785,785,785,0
|
|
20230607,201600,596202125,785,785,785,785,0
|
|
20230607,201500,596202125,785,785,785,785,0
|
|
20230607,201400,596202125,785,785,785,785,0
|
|
20230607,201300,596202125,785,785,785,785,0
|
|
20230607,201200,596202125,785,785,785,785,0
|
|
20230607,201100,596202125,785,785,785,785,0
|
|
20230607,201000,596202125,785,785,785,785,0
|
|
20230607,200900,596202125,785,785,785,785,0
|
|
20230607,200800,596202125,785,785,785,785,0
|
|
20230607,200700,596202125,785,785,785,785,0
|
|
20230607,200600,596202125,785,785,785,785,0
|
|
20230607,200500,596202125,785,785,785,785,0
|
|
20230607,200400,596202125,785,785,785,785,0
|
|
20230607,200300,596202125,785,785,785,785,0
|
|
20230607,200200,596202125,785,785,785,785,0
|
|
20230607,200100,596202125,785,785,785,785,0
|
|
20230607,200000,596202125,785,785,785,785,0
|
|
20230607,195900,596202125,785,785,785,785,0
|
|
20230607,195800,596202125,785,785,785,785,0
|
|
20230607,195700,596202125,785,785,785,785,9008
|
|
20230607,195600,596202125,785,785,785,785,0
|
|
20230607,195500,596202125,785,785,785,785,0
|
|
20230607,195400,596202125,785,785,785,785,0
|
|
20230607,195300,596202125,785,785,785,785,0
|
|
20230607,195200,596202125,785,785,785,785,0
|
|
20230607,195100,596202125,785,785,785,785,0
|
|
20230607,195000,596202125,785,785,785,785,0
|
|
20230607,194900,596202125,785,785,785,785,0
|
|
20230607,194800,596202125,785,785,785,785,0
|
|
20230607,194700,596202125,785,785,785,785,0
|
|
20230607,194600,596202125,785,785,785,785,0
|
|
20230607,194500,596202125,785,785,785,785,0
|
|
20230607,194400,596202125,785,785,785,785,0
|
|
20230607,194300,596202125,785,785,785,785,0
|
|
20230607,194200,596202125,785,785,785,785,0
|
|
20230607,194100,596202125,785,785,785,785,0
|
|
20230607,194000,596202125,785,785,785,785,0
|
|
20230607,193900,596202125,785,785,785,785,0
|
|
20230607,193800,596202125,785,785,785,785,0
|
|
20230607,193700,596202125,785,785,785,785,0
|
|
20230607,193600,596202125,785,785,785,785,0
|
|
20230607,193500,596202125,785,785,785,785,0
|
|
20230607,193400,596202125,785,785,785,785,0
|
|
20230607,193300,596202125,785,785,785,785,0
|
|
20230607,193200,596202125,785,785,785,785,0
|
|
20230607,193100,596202125,785,785,785,785,0
|
|
20230607,193000,596202125,785,785,785,785,0
|
|
20230607,192900,596202125,785,785,785,785,0
|
|
20230607,192800,596202125,785,785,785,785,0
|
|
20230607,192700,596202125,785,785,785,785,9008
|
|
20230607,192600,596202125,785,785,785,785,0
|
|
20230607,192500,596202125,785,785,785,785,0
|
|
20230607,192400,596202125,785,785,785,785,0
|
|
20230607,192300,596202125,785,785,785,785,0
|
|
20230607,192200,596202125,785,785,785,785,0
|
|
20230607,192100,596202125,785,785,785,785,0
|
|
20230607,192000,596202125,785,785,785,785,0
|
|
20230607,191900,596202125,785,785,785,785,0
|
|
20230607,191800,596202125,785,785,785,785,0
|
|
20230607,191700,596202125,785,785,785,785,0
|
|
20230607,191600,596202125,785,785,785,785,0
|
|
20230607,191500,596202125,785,785,785,785,0
|
|
20230607,191400,596202125,785,785,785,785,0
|
|
20230607,191300,596202125,785,785,785,785,0
|
|
20230607,191200,596202125,785,785,785,785,0
|
|
20230607,191100,596202125,785,785,785,785,0
|
|
20230607,191000,596202125,785,785,785,785,0
|
|
20230607,190900,596202125,785,785,785,785,0
|
|
20230607,190800,596202125,785,785,785,785,0
|
|
20230607,190700,596202125,785,785,785,785,0
|
|
20230607,190600,596202125,785,785,785,785,0
|
|
20230607,190500,596202125,785,785,785,785,0
|
|
20230607,190400,596202125,785,785,785,785,0
|
|
20230607,190300,596202125,785,785,785,785,0
|
|
20230607,190200,596202125,785,785,785,785,0
|
|
20230607,190100,596202125,785,785,785,785,0
|
|
20230607,190000,596202125,785,785,785,785,0
|
|
20230607,185900,596202125,785,785,785,785,0
|
|
20230607,185800,596202125,785,785,785,785,0
|
|
20230607,185700,596202125,785,785,785,785,9008
|
|
20230607,185600,596202125,785,785,785,785,0
|
|
20230607,185500,596202125,785,785,785,785,0
|
|
20230607,185400,596202125,785,785,785,785,0
|
|
20230607,185300,596202125,785,785,785,785,0
|
|
20230607,185200,596202125,785,785,785,785,0
|
|
20230607,185100,596202125,785,785,785,785,0
|
|
20230607,185000,596202125,785,785,785,785,0
|
|
20230607,184900,596202125,785,785,785,785,0
|
|
20230607,184800,596202125,785,785,785,785,0
|
|
20230607,184700,596202125,785,785,785,785,0
|
|
20230607,184600,596202125,785,785,785,785,0
|
|
20230607,184500,596202125,785,785,785,785,0
|
|
20230607,184400,596202125,785,785,785,785,0
|
|
20230607,184300,596202125,785,785,785,785,0
|
|
20230607,184200,596202125,785,785,785,785,0
|
|
20230607,184100,596202125,785,785,785,785,0
|
|
20230607,184000,596202125,785,785,785,785,0
|
|
20230607,183900,596202125,785,785,785,785,0
|
|
20230607,183800,596202125,785,785,785,785,0
|
|
20230607,183700,596202125,785,785,785,785,0
|
|
20230607,183600,596202125,785,785,785,785,0
|
|
20230607,183500,596202125,785,785,785,785,0
|
|
20230607,183400,596202125,785,785,785,785,0
|
|
20230607,183300,596202125,785,785,785,785,0
|
|
20230607,183200,596202125,785,785,785,785,0
|
|
20230607,183100,596202125,785,785,785,785,0
|
|
20230607,183000,596202125,785,785,785,785,0
|
|
20230607,182900,596202125,785,785,785,785,0
|
|
20230607,182800,596202125,785,785,785,785,0
|
|
20230607,182700,596202125,785,785,785,785,9008
|
|
20230607,182600,596202125,785,785,785,785,0
|
|
20230607,182500,596202125,785,785,785,785,0
|
|
20230607,182400,596202125,785,785,785,785,0
|
|
20230607,182300,596202125,785,785,785,785,0
|
|
20230607,182200,596202125,785,785,785,785,0
|
|
20230607,182100,596202125,785,785,785,785,0
|
|
20230607,182000,596202125,785,785,785,785,0
|
|
20230607,181900,596202125,785,785,785,785,0
|
|
20230607,181800,596202125,785,785,785,785,0
|
|
20230607,181700,596202125,785,785,785,785,0
|
|
20230607,181600,596202125,785,785,785,785,0
|
|
20230607,181500,596202125,785,785,785,785,0
|
|
20230607,181400,596202125,785,785,785,785,0
|
|
20230607,181300,596202125,785,785,785,785,0
|
|
20230607,181200,596202125,785,785,785,785,0
|
|
20230607,181100,596202125,785,785,785,785,0
|
|
20230607,181000,596202125,785,785,785,785,0
|
|
20230607,180900,596202125,785,785,785,785,0
|
|
20230607,180800,596202125,785,785,785,785,0
|
|
20230607,180700,596202125,785,785,785,785,0
|
|
20230607,180600,596202125,785,785,785,785,0
|
|
20230607,180500,596202125,785,785,785,785,0
|
|
20230607,180400,596202125,785,785,785,785,0
|
|
20230607,180300,596202125,785,785,785,785,0
|
|
20230607,180200,596202125,785,785,785,785,0
|
|
20230607,180100,596202125,785,785,785,785,0
|
|
20230607,180000,596202125,785,785,785,785,0
|
|
20230607,175900,596202125,785,785,785,785,0
|
|
20230607,175800,596202125,785,785,785,785,0
|
|
20230607,175700,596202125,785,785,785,785,9008
|
|
20230607,175600,596202125,785,785,785,785,0
|
|
20230607,175500,596202125,785,785,785,785,0
|
|
20230607,175400,596202125,785,785,785,785,0
|
|
20230607,175300,596202125,785,785,785,785,0
|
|
20230607,175200,596202125,785,785,785,785,0
|
|
20230607,175100,596202125,785,785,785,785,0
|
|
20230607,175000,596202125,785,785,785,785,0
|
|
20230607,174900,596202125,785,785,785,785,0
|
|
20230607,174800,596202125,785,785,785,785,0
|
|
20230607,174700,596202125,785,785,785,785,0
|
|
20230607,174600,596202125,785,785,785,785,0
|
|
20230607,174500,596202125,785,785,785,785,0
|
|
20230607,174400,596202125,785,785,785,785,0
|
|
20230607,174300,596202125,785,785,785,785,0
|
|
20230607,174200,596202125,785,785,785,785,0
|
|
20230607,174100,596202125,785,785,785,785,0
|
|
20230607,174000,596202125,785,785,785,785,0
|
|
20230607,173900,596202125,785,785,785,785,0
|
|
20230607,173800,596202125,785,785,785,785,0
|
|
20230607,173700,596202125,785,785,785,785,0
|
|
20230607,173600,596202125,785,785,785,785,0
|
|
20230607,173500,596202125,785,785,785,785,0
|
|
20230607,173400,596202125,785,785,785,785,0
|
|
20230607,173300,596202125,785,785,785,785,0
|
|
20230607,173200,596202125,785,785,785,785,0
|
|
20230607,173100,596202125,785,785,785,785,0
|
|
20230607,173000,596202125,785,785,785,785,0
|
|
20230607,172900,596202125,785,785,785,785,0
|
|
20230607,172800,596202125,785,785,785,785,0
|
|
20230607,172700,596202125,785,785,785,785,9008
|
|
20230607,172600,596202125,785,785,785,785,0
|
|
20230607,172500,596202125,785,785,785,785,0
|
|
20230607,172400,596202125,785,785,785,785,0
|
|
20230607,172300,596202125,785,785,785,785,0
|
|
20230607,172200,596202125,785,785,785,785,0
|
|
20230607,172100,596202125,785,785,785,785,0
|
|
20230607,172000,596202125,785,785,785,785,0
|
|
20230607,171900,596202125,785,785,785,785,0
|
|
20230607,171800,596202125,785,785,785,785,0
|
|
20230607,171700,596202125,785,785,785,785,0
|
|
20230607,171600,596202125,785,785,785,785,0
|
|
20230607,171500,596202125,785,785,785,785,0
|
|
20230607,171400,596202125,785,785,785,785,0
|
|
20230607,171300,596202125,785,785,785,785,0
|
|
20230607,171200,596202125,785,785,785,785,0
|
|
20230607,171100,596202125,785,785,785,785,0
|
|
20230607,171000,596202125,785,785,785,785,0
|
|
20230607,170900,596202125,785,785,785,785,0
|
|
20230607,170800,596202125,785,785,785,785,0
|
|
20230607,170700,596202125,785,785,785,785,0
|
|
20230607,170600,596202125,785,785,785,785,0
|
|
20230607,170500,596202125,785,785,785,785,0
|
|
20230607,170400,596202125,785,785,785,785,0
|
|
20230607,170300,596202125,785,785,785,785,0
|
|
20230607,170200,596202125,785,785,785,785,0
|
|
20230607,170100,596202125,785,785,785,785,0
|
|
20230607,170000,596202125,785,785,785,785,0
|
|
20230607,165900,596202125,785,785,785,785,0
|
|
20230607,165800,596202125,785,785,785,785,0
|
|
20230607,165700,596202125,785,785,785,785,9008
|
|
20230607,165600,596202125,785,785,785,785,0
|
|
20230607,165500,596202125,785,785,785,785,0
|
|
20230607,165400,596202125,785,785,785,785,0
|
|
20230607,165300,596202125,785,785,785,785,0
|
|
20230607,165200,596202125,785,785,785,785,0
|
|
20230607,165100,596202125,785,785,785,785,0
|
|
20230607,165000,596202125,785,785,785,785,0
|
|
20230607,164900,596202125,785,785,785,785,0
|
|
20230607,164800,596202125,785,785,785,785,0
|
|
20230607,164700,596202125,785,785,785,785,0
|
|
20230607,164600,596202125,785,785,785,785,0
|
|
20230607,164500,596202125,785,785,785,785,0
|
|
20230607,164400,596202125,785,785,785,785,0
|
|
20230607,164300,596202125,785,785,785,785,0
|
|
20230607,164200,596202125,785,785,785,785,0
|
|
20230607,164100,596202125,785,785,785,785,0
|
|
20230607,164000,596202125,785,785,785,785,0
|
|
20230607,163900,596202125,785,785,785,785,0
|
|
20230607,163800,596202125,785,785,785,785,0
|
|
20230607,163700,596202125,785,785,785,785,0
|
|
20230607,163600,596202125,785,785,785,785,0
|
|
20230607,163500,596202125,785,785,785,785,0
|
|
20230607,163400,596202125,785,785,785,785,0
|
|
20230607,163300,596202125,785,785,785,785,0
|
|
20230607,163200,596202125,785,785,785,785,0
|
|
20230607,163100,596202125,785,785,785,785,0
|
|
20230607,163000,596202125,785,785,785,785,0
|
|
20230607,162900,596202125,785,785,785,785,0
|
|
20230607,162800,596202125,785,785,785,785,0
|
|
20230607,162700,596202125,785,785,785,785,9008
|
|
20230607,162600,596202125,785,785,785,785,0
|
|
20230607,162500,596202125,785,785,785,785,0
|
|
20230607,162400,596202125,785,785,785,785,0
|
|
20230607,162300,596202125,785,785,785,785,0
|
|
20230607,162200,596202125,785,785,785,785,0
|
|
20230607,162100,596202125,785,785,785,785,0
|
|
20230607,162000,596202125,785,785,785,785,0
|
|
20230607,161900,596202125,785,785,785,785,0
|
|
20230607,161800,596202125,785,785,785,785,0
|
|
20230607,161700,596202125,785,785,785,785,0
|
|
20230607,161600,596202125,785,785,785,785,0
|
|
20230607,161500,596202125,785,785,785,785,0
|
|
20230607,161400,596202125,785,785,785,785,0
|
|
20230607,161300,596202125,785,785,785,785,0
|
|
20230607,161200,596202125,785,785,785,785,0
|
|
20230607,161100,596202125,785,785,785,785,0
|
|
20230607,161000,596202125,785,785,785,785,0
|
|
20230607,160900,596202125,785,785,785,785,0
|
|
20230607,160800,596202125,785,785,785,785,0
|
|
20230607,160700,596202125,785,785,785,785,0
|
|
20230607,160600,596202125,785,785,785,785,0
|
|
20230607,160500,596202125,785,785,785,785,0
|
|
20230607,160400,596202125,785,785,785,785,0
|
|
20230607,160300,596202125,785,785,785,785,0
|
|
20230607,160200,596202125,785,785,785,785,0
|
|
20230607,160100,596202125,785,785,785,785,0
|
|
20230607,160000,596202125,785,785,785,785,0
|
|
20230607,155900,596202125,785,785,785,785,0
|
|
20230607,155800,596202125,785,785,785,785,0
|
|
20230607,155700,596202125,785,785,785,785,9008
|
|
20230607,155600,596202125,785,785,785,785,0
|
|
20230607,155500,596202125,785,785,785,785,0
|
|
20230607,155400,596202125,785,785,785,785,0
|
|
20230607,155300,596202125,785,785,785,785,0
|
|
20230607,155200,596202125,785,785,785,785,0
|
|
20230607,155100,596202125,785,785,785,785,0
|
|
20230607,155000,596202125,785,785,785,785,0
|
|
20230607,154900,596202125,785,785,785,785,0
|
|
20230607,154800,596202125,785,785,785,785,0
|
|
20230607,154700,596202125,785,785,785,785,0
|
|
20230607,154600,596202125,785,785,785,785,0
|
|
20230607,154500,596202125,785,785,785,785,0
|
|
20230607,154400,596202125,785,785,785,785,0
|
|
20230607,154300,596202125,785,785,785,785,0
|
|
20230607,154200,596202125,785,785,785,785,0
|
|
20230607,154100,596202125,785,785,785,785,0
|
|
20230607,154000,596202125,785,785,785,785,0
|
|
20230607,153900,596202125,785,785,785,785,0
|
|
20230607,153800,596202125,785,785,785,785,0
|
|
20230607,153700,596202125,785,785,785,785,0
|
|
20230607,153600,596202125,785,785,785,785,0
|
|
20230607,153500,596202125,785,785,785,785,0
|
|
20230607,153400,596202125,785,785,785,785,0
|
|
20230607,153300,596202125,785,785,785,785,0
|
|
20230607,153200,596202125,785,785,785,785,0
|
|
20230607,153100,596202125,785,785,785,785,0
|
|
20230607,153000,596202125,785,785,785,785,9008
|
|
20230607,152900,589130845,797,797,797,797,0
|
|
20230607,152800,589130845,797,797,797,797,0
|
|
20230607,152700,589130845,797,797,797,797,0
|
|
20230607,152600,589130845,797,797,797,797,0
|
|
20230607,152500,589130845,797,797,797,797,0
|
|
20230607,152400,589130845,797,797,797,797,0
|
|
20230607,152300,589130845,797,797,797,797,0
|
|
20230607,152200,589130845,797,797,797,797,0
|
|
20230607,152100,589130845,797,797,797,797,0
|
|
20230607,152000,589130845,797,797,797,797,0
|
|
20230607,151900,589130845,797,792,797,792,20582
|
|
20230607,151800,572754669,793,793,793,793,0
|
|
20230607,151700,572754669,793,794,794,793,79
|
|
20230607,151600,572691952,796,796,796,796,1
|
|
20230607,151500,572691156,796,790,796,790,25089
|
|
20230607,151400,552762410,790,782,790,782,124516
|
|
20230607,151300,455005830,782,781,782,781,1051
|
|
20230607,151200,454184948,781,782,782,781,7848
|
|
20230607,151100,448054812,782,782,782,782,2229
|
|
20230607,151000,446311734,782,782,782,782,0
|
|
20230607,150900,446311734,782,782,782,782,862
|
|
20230607,150800,445637650,783,783,783,783,0
|
|
20230607,150700,445637650,783,783,783,783,2233
|
|
20230607,150600,443889211,783,784,784,783,530
|
|
20230607,150500,443473721,783,783,783,783,0
|
|
20230607,150400,443473721,783,783,783,781,3080
|
|
20230607,150300,441068081,781,782,782,780,12003
|
|
20230607,150200,431697313,782,784,784,782,923
|
|
20230607,150100,430975001,784,784,784,784,2
|
|
20230607,150000,430973433,784,784,784,784,2507
|
|
20230607,145900,429007945,784,784,784,784,0
|
|
20230607,145800,429007945,784,781,784,781,4
|
|
20230607,145700,429004812,780,782,782,780,11050
|
|
20230607,145600,420381584,782,785,785,782,3001
|
|
20230607,145500,418033799,783,785,785,783,6990
|
|
20230607,145400,412549939,785,785,785,785,10
|
|
20230607,145300,412542089,785,785,785,785,0
|
|
20230607,145200,412542089,785,785,785,785,0
|
|
20230607,145100,412542089,785,785,785,785,0
|
|
20230607,145000,412542089,785,785,785,785,20
|
|
20230607,144900,412526389,785,785,785,785,636
|
|
20230607,144800,412027129,785,785,785,785,1
|
|
20230607,144700,412026344,785,785,785,785,101
|
|
20230607,144600,411947059,785,785,785,785,0
|
|
20230607,144500,411947059,785,788,788,785,2059
|
|
20230607,144400,410326696,788,788,788,788,890
|
|
20230607,144300,409625376,788,788,788,788,1963
|
|
20230607,144200,408078532,788,788,788,788,0
|
|
20230607,144100,408078532,788,788,788,788,113
|
|
20230607,144000,407989488,788,788,788,788,3
|
|
20230607,143900,407987124,788,788,788,788,51
|
|
20230607,143800,407946936,785,787,789,785,169
|
|
20230607,143700,407814103,789,788,789,788,101
|
|
20230607,143600,407734514,788,788,788,788,50
|
|
20230607,143500,407695114,787,787,787,787,4189
|
|
20230607,143400,404398371,787,787,787,784,25
|
|
20230607,143300,404378762,787,787,787,787,2187
|
|
20230607,143200,402657593,781,789,789,780,109367
|
|
20230607,143100,317116832,791,791,791,791,0
|
|
20230607,143000,317116832,791,791,791,791,0
|
|
20230607,142900,317116832,791,791,791,791,0
|
|
20230607,142800,317116832,791,791,791,791,0
|
|
20230607,142700,317116832,791,791,791,790,556
|
|
20230607,142600,316677088,791,791,791,791,100
|
|
20230607,142500,316597988,791,790,791,790,1249
|
|
20230607,142400,315611277,790,790,790,790,3752
|
|
20230607,142300,312647197,791,791,791,791,100
|
|
20230607,142200,312568097,791,791,791,791,60
|
|
20230607,142100,312520637,791,791,791,791,314
|
|
20230607,142000,312272263,791,791,791,791,3
|
|
20230607,141900,312269890,791,791,791,791,3
|
|
20230607,141800,312267517,791,791,791,791,6
|
|
20230607,141700,312262771,791,791,791,791,25
|
|
20230607,141600,312242996,791,791,791,791,0
|
|
20230607,141500,312242996,791,791,791,791,212
|
|
20230607,141400,312075304,793,793,793,793,204
|
|
20230607,141300,311913532,793,793,793,793,0
|
|
20230607,141200,311913532,793,792,793,792,1337
|
|
20230607,141100,310853312,792,792,792,792,3937
|
|
20230607,141000,307735208,793,793,793,793,0
|
|
20230607,140900,307735208,793,793,793,793,300
|
|
20230607,140800,307497308,794,794,794,794,0
|
|
20230607,140700,307497308,794,794,794,794,1
|
|
20230607,140600,307496514,792,792,792,792,2742
|
|
20230607,140500,305324850,792,792,792,792,6
|
|
20230607,140400,305320098,792,795,795,792,205
|
|
20230607,140300,305157405,795,795,795,795,0
|
|
20230607,140200,305157405,795,795,795,795,800
|
|
20230607,140100,304521405,795,795,795,795,1
|
|
20230607,140000,304520610,794,794,794,794,2518
|
|
20230607,135900,302521318,794,794,794,794,0
|
|
20230607,135800,302521318,794,794,794,794,0
|
|
20230607,135700,302521318,794,794,794,792,3302
|
|
20230607,135600,299906130,792,794,794,792,4810
|
|
20230607,135500,296096608,794,793,794,793,117
|
|
20230607,135400,296003778,793,794,794,793,1485
|
|
20230607,135300,294825955,796,794,796,794,52
|
|
20230607,135200,294784580,796,796,796,793,257
|
|
20230607,135100,294580208,796,792,796,792,600
|
|
20230607,135000,294104616,792,794,794,792,17
|
|
20230607,134900,294091120,794,794,794,794,13
|
|
20230607,134800,294080798,796,793,796,792,1375
|
|
20230607,134700,292990543,796,796,796,796,3
|
|
20230607,134600,292988155,795,795,795,795,201
|
|
20230607,134500,292828360,794,795,795,793,3059
|
|
20230607,134400,290400372,794,794,794,794,0
|
|
20230607,134300,290400372,794,794,794,794,1000
|
|
20230607,134200,289606372,795,795,795,795,54
|
|
20230607,134100,289563442,794,794,794,794,4
|
|
20230607,134000,289560266,796,796,796,796,0
|
|
20230607,133900,289560266,796,796,796,796,1
|
|
20230607,133800,289559470,796,796,796,796,1
|
|
20230607,133700,289558674,793,793,793,793,1
|
|
20230607,133600,289557881,796,796,796,796,0
|
|
20230607,133500,289557881,796,796,796,796,0
|
|
20230607,133400,289557881,796,796,796,796,0
|
|
20230607,133300,289557881,796,796,796,796,0
|
|
20230607,133200,289557881,796,796,796,796,0
|
|
20230607,133100,289557881,796,796,796,796,0
|
|
20230607,133000,289557881,796,792,796,792,2
|
|
20230607,132900,289556293,797,797,797,797,0
|
|
20230607,132800,289556293,797,797,797,797,0
|
|
20230607,132700,289556293,797,797,797,797,0
|
|
20230607,132600,289556293,797,795,797,795,1000
|
|
20230607,132500,288760389,795,793,795,792,8
|
|
20230607,132400,288754048,796,796,796,796,1
|
|
20230607,132300,288753252,796,796,796,796,1
|
|
20230607,132200,288752456,797,797,797,797,1
|
|
20230607,132100,288751659,791,798,798,791,505
|
|
20230607,132000,288351794,798,797,798,797,1307
|
|
20230607,131900,287310114,797,796,797,796,2723
|
|
20230607,131800,285140383,798,798,798,798,0
|
|
20230607,131700,285140383,798,792,798,792,20002
|
|
20230607,131600,269233406,791,791,791,791,20
|
|
20230607,131500,269217586,791,791,791,791,0
|
|
20230607,131400,269217586,791,791,791,791,100
|
|
20230607,131300,269138486,792,792,792,792,126
|
|
20230607,131200,269038694,791,791,791,791,0
|
|
20230607,131100,269038694,791,789,791,789,4
|
|
20230607,131000,269035535,792,788,792,788,17490
|
|
20230607,130900,255253411,788,790,790,788,2970
|
|
20230607,130800,252909230,792,791,792,791,33
|
|
20230607,130700,252883126,791,791,791,791,3771
|
|
20230607,130600,249900265,791,791,791,791,58
|
|
20230607,130500,249854387,792,792,792,792,1
|
|
20230607,130400,249853595,791,792,792,791,588
|
|
20230607,130300,249388481,793,793,793,793,0
|
|
20230607,130200,249388481,793,793,793,793,50
|
|
20230607,130100,249348831,793,793,793,793,0
|
|
20230607,130000,249348831,793,793,793,793,1
|
|
20230607,125900,249348038,791,791,791,791,386
|
|
20230607,125800,249042712,793,793,793,793,0
|
|
20230607,125700,249042712,793,793,793,793,18
|
|
20230607,125600,249028438,793,793,793,793,351
|
|
20230607,125500,248750095,793,793,793,793,2200
|
|
20230607,125400,247005495,793,793,793,793,28
|
|
20230607,125300,246983291,793,794,794,793,73
|
|
20230607,125200,246925401,791,793,793,791,1000
|
|
20230607,125100,246133686,794,794,794,794,338
|
|
20230607,125000,245865314,798,794,798,794,63
|
|
20230607,124900,245815288,798,798,798,798,362
|
|
20230607,124800,245526412,799,797,799,797,1186
|
|
20230607,124700,244579040,799,787,799,787,70000
|
|
20230607,124600,188895310,787,787,787,787,0
|
|
20230607,124500,188895310,787,787,787,787,0
|
|
20230607,124400,188895310,787,785,787,785,382
|
|
20230607,124300,188595061,785,786,786,785,1033
|
|
20230607,124200,187783533,787,787,787,787,0
|
|
20230607,124100,187783533,787,786,787,786,2
|
|
20230607,124000,187781960,787,787,787,787,1
|
|
20230607,123900,187781173,786,786,786,786,100
|
|
20230607,123800,187702573,787,787,787,787,0
|
|
20230607,123700,187702573,787,787,787,787,0
|
|
20230607,123600,187702573,787,787,787,787,101
|
|
20230607,123500,187623086,786,787,787,786,1013
|
|
20230607,123400,186825858,787,787,787,787,0
|
|
20230607,123300,186825858,787,785,787,785,651
|
|
20230607,123200,186314821,785,785,785,785,3
|
|
20230607,123100,186312466,786,786,786,786,26
|
|
20230607,123000,186292030,786,786,786,786,1342
|
|
20230607,122900,185237218,787,787,787,787,0
|
|
20230607,122800,185237218,787,787,787,787,0
|
|
20230607,122700,185237218,787,787,787,787,1
|
|
20230607,122600,185236431,786,786,786,786,0
|
|
20230607,122500,185236431,786,786,786,786,0
|
|
20230607,122400,185236431,786,786,786,786,256
|
|
20230607,122300,185035215,787,787,787,787,0
|
|
20230607,122200,185035215,787,787,787,787,0
|
|
20230607,122100,185035215,787,787,787,787,381
|
|
20230607,122000,184735368,787,787,787,787,0
|
|
20230607,121900,184735368,787,787,787,787,1
|
|
20230607,121800,184734581,787,787,787,787,0
|
|
20230607,121700,184734581,787,786,787,786,541
|
|
20230607,121600,184309354,786,787,787,786,670
|
|
20230607,121500,183782731,787,787,787,786,63
|
|
20230607,121400,183733206,787,787,787,787,0
|
|
20230607,121300,183733206,787,787,787,787,200
|
|
20230607,121200,183575806,787,787,787,787,0
|
|
20230607,121100,183575806,787,787,787,787,6
|
|
20230607,121000,183571084,786,786,786,786,0
|
|
20230607,120900,183571084,786,786,786,786,2516
|
|
20230607,120800,181593508,787,787,787,787,0
|
|
20230607,120700,181593508,787,787,787,787,2
|
|
20230607,120600,181591934,784,785,785,784,4712
|
|
20230607,120500,177896514,787,787,787,787,0
|
|
20230607,120400,177896514,787,787,787,787,0
|
|
20230607,120300,177896514,787,785,787,785,1934
|
|
20230607,120200,176378322,787,787,787,787,10
|
|
20230607,120100,176370452,787,786,787,786,301
|
|
20230607,120000,176133865,786,786,786,786,0
|
|
20230607,115900,176133865,786,786,786,786,0
|
|
20230607,115800,176133865,786,786,786,786,263
|
|
20230607,115700,175927147,786,786,786,786,0
|
|
20230607,115600,175927147,786,786,786,786,0
|
|
20230607,115500,175927147,786,786,786,786,0
|
|
20230607,115400,175927147,786,786,786,786,450
|
|
20230607,115300,175573447,786,786,786,786,80
|
|
20230607,115200,175510567,786,786,786,786,0
|
|
20230607,115100,175510567,786,786,786,786,0
|
|
20230607,115000,175510567,786,787,787,786,75
|
|
20230607,114900,175451572,786,786,786,786,0
|
|
20230607,114800,175451572,786,786,786,786,3
|
|
20230607,114700,175449214,787,787,787,787,0
|
|
20230607,114600,175449214,787,787,787,787,7
|
|
20230607,114500,175443705,787,787,787,787,0
|
|
20230607,114400,175443705,787,787,787,787,1000
|
|
20230607,114300,174656705,787,786,787,786,49
|
|
20230607,114200,174618190,786,786,786,786,2
|
|
20230607,114100,174616618,788,788,788,788,0
|
|
20230607,114000,174616618,788,785,788,785,1325
|
|
20230607,113900,173576407,785,788,788,785,5332
|
|
20230607,113800,169390267,788,788,788,788,0
|
|
20230607,113700,169390267,788,788,788,788,0
|
|
20230607,113600,169390267,788,788,788,788,0
|
|
20230607,113500,169390267,788,788,788,788,0
|
|
20230607,113400,169390267,788,788,788,788,0
|
|
20230607,113300,169390267,788,788,788,788,0
|
|
20230607,113200,169390267,788,788,788,788,0
|
|
20230607,113100,169390267,788,788,788,788,0
|
|
20230607,113000,169390267,788,788,788,788,0
|
|
20230607,112900,169390267,788,788,788,788,0
|
|
20230607,112800,169390267,788,788,788,788,0
|
|
20230607,112700,169390267,788,788,788,788,1
|
|
20230607,112600,169389479,788,788,788,788,0
|
|
20230607,112500,169389479,788,788,788,788,0
|
|
20230607,112400,169389479,788,787,788,787,1020
|
|
20230607,112300,168586299,785,785,785,785,3000
|
|
20230607,112200,166231299,785,785,785,785,500
|
|
20230607,112100,165838799,787,787,787,785,1321
|
|
20230607,112000,164801604,787,787,787,785,2787
|
|
20230607,111900,162608237,787,787,787,787,0
|
|
20230607,111800,162608237,787,787,787,787,500
|
|
20230607,111700,162214737,784,786,787,784,1001
|
|
20230607,111600,161429889,784,784,784,784,900
|
|
20230607,111500,160724289,787,787,787,787,500
|
|
20230607,111400,160330789,784,784,784,784,0
|
|
20230607,111300,160330789,784,784,784,784,0
|
|
20230607,111200,160330789,784,784,784,784,4202
|
|
20230607,111100,157036421,783,783,783,783,0
|
|
20230607,111000,157036421,783,783,783,783,0
|
|
20230607,110900,157036421,783,783,783,783,0
|
|
20230607,110800,157036421,783,783,783,783,62
|
|
20230607,110700,156987875,787,784,787,783,9343
|
|
20230607,110600,149667735,787,785,787,785,600
|
|
20230607,110500,149196733,784,784,784,784,3030
|
|
20230607,110400,146821213,785,784,785,784,181
|
|
20230607,110300,146679308,785,785,785,785,4
|
|
20230607,110200,146676168,785,785,785,785,1349
|
|
20230607,110100,145617203,787,787,787,787,0
|
|
20230607,110000,145617203,787,785,787,785,1234
|
|
20230607,105900,144648503,788,788,788,788,0
|
|
20230607,105800,144648503,788,788,788,788,2
|
|
20230607,105700,144646927,784,786,786,784,20377
|
|
20230607,105600,128648937,787,788,788,787,3910
|
|
20230607,105500,125571766,788,788,788,788,11
|
|
20230607,105400,125563098,788,788,788,788,0
|
|
20230607,105300,125563098,788,788,788,788,100
|
|
20230607,105200,125484298,787,787,787,787,0
|
|
20230607,105100,125484298,787,787,787,787,0
|
|
20230607,105000,125484298,787,787,787,787,301
|
|
20230607,104900,125247411,787,787,787,787,1447
|
|
20230607,104800,124108622,787,787,787,787,100
|
|
20230607,104700,124029922,787,787,787,787,0
|
|
20230607,104600,124029922,787,787,787,787,0
|
|
20230607,104500,124029922,787,787,787,787,0
|
|
20230607,104400,124029922,787,787,787,787,80
|
|
20230607,104300,123966962,789,789,789,789,0
|
|
20230607,104200,123966962,789,789,789,789,100
|
|
20230607,104100,123888062,789,789,789,789,200
|
|
20230607,104000,123730262,787,787,787,787,1
|
|
20230607,103900,123729475,789,789,789,789,1
|
|
20230607,103800,123728686,786,786,786,786,0
|
|
20230607,103700,123728686,786,789,789,786,881
|
|
20230607,103600,123034450,789,789,789,789,101
|
|
20230607,103500,122954761,788,788,788,788,84
|
|
20230607,103400,122888569,788,788,788,788,0
|
|
20230607,103300,122888569,788,788,788,788,2526
|
|
20230607,103200,120898081,788,788,788,788,0
|
|
20230607,103100,120898081,788,786,788,786,101
|
|
20230607,103000,120818693,786,786,786,786,1000
|
|
20230607,102900,120032693,785,785,785,785,4325
|
|
20230607,102800,116637568,786,786,786,786,1040
|
|
20230607,102700,115820128,788,788,788,788,0
|
|
20230607,102600,115820128,788,788,788,788,0
|
|
20230607,102500,115820128,788,788,788,788,4501
|
|
20230607,102400,112273340,788,788,788,788,0
|
|
20230607,102300,112273340,788,787,788,787,300
|
|
20230607,102200,112036944,788,788,788,788,1
|
|
20230607,102100,112036156,788,787,788,787,1003
|
|
20230607,102000,111246125,785,786,786,785,179
|
|
20230607,101900,111105556,785,785,785,785,1
|
|
20230607,101800,111104771,786,785,786,783,5404
|
|
20230607,101700,106868853,785,788,788,785,118
|
|
20230607,101600,106775878,788,788,788,788,205
|
|
20230607,101500,106614338,789,789,789,789,3
|
|
20230607,101400,106611971,789,789,789,789,0
|
|
20230607,101300,106611971,789,789,789,789,0
|
|
20230607,101200,106611971,789,785,789,785,493
|
|
20230607,101100,106224959,784,784,784,784,0
|
|
20230607,101000,106224959,784,784,784,784,0
|
|
20230607,100900,106224959,784,784,784,784,0
|
|
20230607,100800,106224959,784,785,785,784,3975
|
|
20230607,100700,103107763,784,785,785,784,47
|
|
20230607,100600,103070910,789,789,789,789,900
|
|
20230607,100500,102360810,789,784,789,784,3756
|
|
20230607,100400,99400606,789,789,789,789,1
|
|
20230607,100300,99399817,784,789,789,784,1848
|
|
20230607,100200,97944645,789,789,789,789,20
|
|
20230607,100100,97928865,789,789,789,789,1
|
|
20230607,100000,97928076,781,787,789,781,7940
|
|
20230607,095900,91715868,789,789,789,789,0
|
|
20230607,095800,91715868,789,787,789,784,11705
|
|
20230607,095700,82537149,788,788,788,788,501
|
|
20230607,095600,82142361,788,788,788,785,4484
|
|
20230607,095500,78621161,785,788,789,785,3377
|
|
20230607,095400,75964296,788,788,788,788,459
|
|
20230607,095300,75602604,788,787,788,787,403
|
|
20230607,095200,75285442,788,788,788,788,12
|
|
20230607,095100,75275986,789,789,789,789,10
|
|
20230607,095000,75268096,789,789,789,789,0
|
|
20230607,094900,75268096,789,789,789,789,0
|
|
20230607,094800,75268096,789,789,789,789,10
|
|
20230607,094700,75260206,787,786,787,786,4950
|
|
20230607,094600,71369488,786,786,786,786,1850
|
|
20230607,094500,69915388,786,786,786,786,1
|
|
20230607,094400,69914602,787,787,787,787,247
|
|
20230607,094300,69720213,787,788,788,787,791
|
|
20230607,094200,69097680,789,789,790,789,515
|
|
20230607,094100,68691343,790,789,790,789,432
|
|
20230607,094000,68350385,789,789,789,789,1000
|
|
20230607,093900,67561385,789,790,790,789,1953
|
|
20230607,093800,66019472,791,791,791,791,0
|
|
20230607,093700,66019472,791,791,791,791,0
|
|
20230607,093600,66019472,791,790,791,790,1316
|
|
20230607,093500,64979516,791,791,791,791,6
|
|
20230607,093400,64974770,790,790,790,789,837
|
|
20230607,093300,64313603,790,790,790,790,3535
|
|
20230607,093200,61520953,790,789,790,789,1090
|
|
20230607,093100,60659943,790,790,790,790,0
|
|
20230607,093000,60659943,790,790,790,790,908
|
|
20230607,092900,59942623,790,790,790,790,9
|
|
20230607,092800,59935513,790,790,790,790,2000
|
|
20230607,092700,58355513,790,789,790,789,3000
|
|
20230607,092600,55985633,789,788,789,788,1008
|
|
20230607,092500,55190322,788,789,789,788,2627
|
|
20230607,092400,53117711,789,786,789,785,201
|
|
20230607,092300,52959822,789,789,789,786,1231
|
|
20230607,092200,51989253,790,789,790,789,1506
|
|
20230607,092100,50801018,789,787,789,787,3001
|
|
20230607,092000,48433372,786,786,786,786,1233
|
|
20230607,091900,47464234,788,787,788,786,4124
|
|
20230607,091800,44221545,787,787,788,787,553
|
|
20230607,091700,43786309,787,786,787,786,548
|
|
20230607,091600,43355446,787,787,787,787,9
|
|
20230607,091500,43348363,786,786,786,786,11
|
|
20230607,091400,43339717,786,786,786,786,0
|
|
20230607,091300,43339717,786,786,786,786,727
|
|
20230607,091200,42768295,786,784,786,784,1869
|
|
20230607,091100,41302325,786,789,789,785,1113
|
|
20230607,091000,40428569,784,785,786,784,783
|
|
20230607,090900,39814014,785,787,787,785,6912
|
|
20230607,090800,34381653,789,788,789,788,700
|
|
20230607,090700,33829391,789,789,789,789,1
|
|
20230607,090600,33828602,786,783,787,783,2384
|
|
20230607,090500,31957930,780,781,782,780,2995
|
|
20230607,090400,29619080,782,780,782,780,3953
|
|
20230607,090300,26535138,780,784,785,780,16401
|
|
20230607,090200,13706924,785,786,786,785,2300
|
|
20230607,090100,11899424,786,788,788,785,5424
|
|
20230607,090000,7638663,788,789,789,787,9686
|