773 lines
34 KiB
CSV
773 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,215000,287672429,784,784,784,784,13194
|
|
20230608,214900,287672429,784,784,784,784,0
|
|
20230608,214800,287672429,784,784,784,784,0
|
|
20230608,214700,287672429,784,784,784,784,0
|
|
20230608,214600,287672429,784,784,784,784,0
|
|
20230608,214500,287672429,784,784,784,784,0
|
|
20230608,214400,287672429,784,784,784,784,0
|
|
20230608,214300,287672429,784,784,784,784,0
|
|
20230608,214200,287672429,784,784,784,784,0
|
|
20230608,214100,287672429,784,784,784,784,0
|
|
20230608,214000,287672429,784,784,784,784,0
|
|
20230608,213900,287672429,784,784,784,784,0
|
|
20230608,213800,287672429,784,784,784,784,0
|
|
20230608,213700,287672429,784,784,784,784,0
|
|
20230608,213600,287672429,784,784,784,784,0
|
|
20230608,213500,287672429,784,784,784,784,0
|
|
20230608,213400,287672429,784,784,784,784,0
|
|
20230608,213300,287672429,784,784,784,784,0
|
|
20230608,213200,287672429,784,784,784,784,0
|
|
20230608,213100,287672429,784,784,784,784,0
|
|
20230608,213000,287672429,784,784,784,784,0
|
|
20230608,212900,287672429,784,784,784,784,0
|
|
20230608,212800,287672429,784,784,784,784,0
|
|
20230608,212700,287672429,784,784,784,784,0
|
|
20230608,212600,287672429,784,784,784,784,0
|
|
20230608,212500,287672429,784,784,784,784,0
|
|
20230608,212400,287672429,784,784,784,784,0
|
|
20230608,212300,287672429,784,784,784,784,0
|
|
20230608,212200,287672429,784,784,784,784,0
|
|
20230608,212100,287672429,784,784,784,784,0
|
|
20230608,212000,287672429,784,784,784,784,13194
|
|
20230608,211900,287672429,784,784,784,784,0
|
|
20230608,211800,287672429,784,784,784,784,0
|
|
20230608,211700,287672429,784,784,784,784,0
|
|
20230608,211600,287672429,784,784,784,784,0
|
|
20230608,211500,287672429,784,784,784,784,0
|
|
20230608,211400,287672429,784,784,784,784,0
|
|
20230608,211300,287672429,784,784,784,784,0
|
|
20230608,211200,287672429,784,784,784,784,0
|
|
20230608,211100,287672429,784,784,784,784,0
|
|
20230608,211000,287672429,784,784,784,784,0
|
|
20230608,210900,287672429,784,784,784,784,0
|
|
20230608,210800,287672429,784,784,784,784,0
|
|
20230608,210700,287672429,784,784,784,784,0
|
|
20230608,210600,287672429,784,784,784,784,0
|
|
20230608,210500,287672429,784,784,784,784,0
|
|
20230608,210400,287672429,784,784,784,784,0
|
|
20230608,210300,287672429,784,784,784,784,0
|
|
20230608,210200,287672429,784,784,784,784,0
|
|
20230608,210100,287672429,784,784,784,784,0
|
|
20230608,210000,287672429,784,784,784,784,0
|
|
20230608,205900,287672429,784,784,784,784,0
|
|
20230608,205800,287672429,784,784,784,784,0
|
|
20230608,205700,287672429,784,784,784,784,0
|
|
20230608,205600,287672429,784,784,784,784,0
|
|
20230608,205500,287672429,784,784,784,784,0
|
|
20230608,205400,287672429,784,784,784,784,0
|
|
20230608,205300,287672429,784,784,784,784,0
|
|
20230608,205200,287672429,784,784,784,784,0
|
|
20230608,205100,287672429,784,784,784,784,0
|
|
20230608,205000,287672429,784,784,784,784,13194
|
|
20230608,204900,287672429,784,784,784,784,0
|
|
20230608,204800,287672429,784,784,784,784,0
|
|
20230608,204700,287672429,784,784,784,784,0
|
|
20230608,204600,287672429,784,784,784,784,0
|
|
20230608,204500,287672429,784,784,784,784,0
|
|
20230608,204400,287672429,784,784,784,784,0
|
|
20230608,204300,287672429,784,784,784,784,0
|
|
20230608,204200,287672429,784,784,784,784,0
|
|
20230608,204100,287672429,784,784,784,784,0
|
|
20230608,204000,287672429,784,784,784,784,0
|
|
20230608,203900,287672429,784,784,784,784,0
|
|
20230608,203800,287672429,784,784,784,784,0
|
|
20230608,203700,287672429,784,784,784,784,0
|
|
20230608,203600,287672429,784,784,784,784,0
|
|
20230608,203500,287672429,784,784,784,784,0
|
|
20230608,203400,287672429,784,784,784,784,0
|
|
20230608,203300,287672429,784,784,784,784,0
|
|
20230608,203200,287672429,784,784,784,784,0
|
|
20230608,203100,287672429,784,784,784,784,0
|
|
20230608,203000,287672429,784,784,784,784,0
|
|
20230608,202900,287672429,784,784,784,784,0
|
|
20230608,202800,287672429,784,784,784,784,0
|
|
20230608,202700,287672429,784,784,784,784,0
|
|
20230608,202600,287672429,784,784,784,784,0
|
|
20230608,202500,287672429,784,784,784,784,0
|
|
20230608,202400,287672429,784,784,784,784,0
|
|
20230608,202300,287672429,784,784,784,784,0
|
|
20230608,202200,287672429,784,784,784,784,0
|
|
20230608,202100,287672429,784,784,784,784,0
|
|
20230608,202000,287672429,784,784,784,784,13194
|
|
20230608,201900,287672429,784,784,784,784,0
|
|
20230608,201800,287672429,784,784,784,784,0
|
|
20230608,201700,287672429,784,784,784,784,0
|
|
20230608,201600,287672429,784,784,784,784,0
|
|
20230608,201500,287672429,784,784,784,784,0
|
|
20230608,201400,287672429,784,784,784,784,0
|
|
20230608,201300,287672429,784,784,784,784,0
|
|
20230608,201200,287672429,784,784,784,784,0
|
|
20230608,201100,287672429,784,784,784,784,0
|
|
20230608,201000,287672429,784,784,784,784,0
|
|
20230608,200900,287672429,784,784,784,784,0
|
|
20230608,200800,287672429,784,784,784,784,0
|
|
20230608,200700,287672429,784,784,784,784,0
|
|
20230608,200600,287672429,784,784,784,784,0
|
|
20230608,200500,287672429,784,784,784,784,0
|
|
20230608,200400,287672429,784,784,784,784,0
|
|
20230608,200300,287672429,784,784,784,784,0
|
|
20230608,200200,287672429,784,784,784,784,0
|
|
20230608,200100,287672429,784,784,784,784,0
|
|
20230608,200000,287672429,784,784,784,784,0
|
|
20230608,195900,287672429,784,784,784,784,0
|
|
20230608,195800,287672429,784,784,784,784,0
|
|
20230608,195700,287672429,784,784,784,784,0
|
|
20230608,195600,287672429,784,784,784,784,0
|
|
20230608,195500,287672429,784,784,784,784,0
|
|
20230608,195400,287672429,784,784,784,784,0
|
|
20230608,195300,287672429,784,784,784,784,0
|
|
20230608,195200,287672429,784,784,784,784,0
|
|
20230608,195100,287672429,784,784,784,784,0
|
|
20230608,195000,287672429,784,784,784,784,13194
|
|
20230608,194900,287672429,784,784,784,784,0
|
|
20230608,194800,287672429,784,784,784,784,0
|
|
20230608,194700,287672429,784,784,784,784,0
|
|
20230608,194600,287672429,784,784,784,784,0
|
|
20230608,194500,287672429,784,784,784,784,0
|
|
20230608,194400,287672429,784,784,784,784,0
|
|
20230608,194300,287672429,784,784,784,784,0
|
|
20230608,194200,287672429,784,784,784,784,0
|
|
20230608,194100,287672429,784,784,784,784,0
|
|
20230608,194000,287672429,784,784,784,784,0
|
|
20230608,193900,287672429,784,784,784,784,0
|
|
20230608,193800,287672429,784,784,784,784,0
|
|
20230608,193700,287672429,784,784,784,784,0
|
|
20230608,193600,287672429,784,784,784,784,0
|
|
20230608,193500,287672429,784,784,784,784,0
|
|
20230608,193400,287672429,784,784,784,784,0
|
|
20230608,193300,287672429,784,784,784,784,0
|
|
20230608,193200,287672429,784,784,784,784,0
|
|
20230608,193100,287672429,784,784,784,784,0
|
|
20230608,193000,287672429,784,784,784,784,0
|
|
20230608,192900,287672429,784,784,784,784,0
|
|
20230608,192800,287672429,784,784,784,784,0
|
|
20230608,192700,287672429,784,784,784,784,0
|
|
20230608,192600,287672429,784,784,784,784,0
|
|
20230608,192500,287672429,784,784,784,784,0
|
|
20230608,192400,287672429,784,784,784,784,0
|
|
20230608,192300,287672429,784,784,784,784,0
|
|
20230608,192200,287672429,784,784,784,784,0
|
|
20230608,192100,287672429,784,784,784,784,0
|
|
20230608,192000,287672429,784,784,784,784,13194
|
|
20230608,191900,287672429,784,784,784,784,0
|
|
20230608,191800,287672429,784,784,784,784,0
|
|
20230608,191700,287672429,784,784,784,784,0
|
|
20230608,191600,287672429,784,784,784,784,0
|
|
20230608,191500,287672429,784,784,784,784,0
|
|
20230608,191400,287672429,784,784,784,784,0
|
|
20230608,191300,287672429,784,784,784,784,0
|
|
20230608,191200,287672429,784,784,784,784,0
|
|
20230608,191100,287672429,784,784,784,784,0
|
|
20230608,191000,287672429,784,784,784,784,0
|
|
20230608,190900,287672429,784,784,784,784,0
|
|
20230608,190800,287672429,784,784,784,784,0
|
|
20230608,190700,287672429,784,784,784,784,0
|
|
20230608,190600,287672429,784,784,784,784,0
|
|
20230608,190500,287672429,784,784,784,784,0
|
|
20230608,190400,287672429,784,784,784,784,0
|
|
20230608,190300,287672429,784,784,784,784,0
|
|
20230608,190200,287672429,784,784,784,784,0
|
|
20230608,190100,287672429,784,784,784,784,0
|
|
20230608,190000,287672429,784,784,784,784,0
|
|
20230608,185900,287672429,784,784,784,784,0
|
|
20230608,185800,287672429,784,784,784,784,0
|
|
20230608,185700,287672429,784,784,784,784,0
|
|
20230608,185600,287672429,784,784,784,784,0
|
|
20230608,185500,287672429,784,784,784,784,0
|
|
20230608,185400,287672429,784,784,784,784,0
|
|
20230608,185300,287672429,784,784,784,784,0
|
|
20230608,185200,287672429,784,784,784,784,0
|
|
20230608,185100,287672429,784,784,784,784,0
|
|
20230608,185000,287672429,784,784,784,784,13194
|
|
20230608,184900,287672429,784,784,784,784,0
|
|
20230608,184800,287672429,784,784,784,784,0
|
|
20230608,184700,287672429,784,784,784,784,0
|
|
20230608,184600,287672429,784,784,784,784,0
|
|
20230608,184500,287672429,784,784,784,784,0
|
|
20230608,184400,287672429,784,784,784,784,0
|
|
20230608,184300,287672429,784,784,784,784,0
|
|
20230608,184200,287672429,784,784,784,784,0
|
|
20230608,184100,287672429,784,784,784,784,0
|
|
20230608,184000,287672429,784,784,784,784,0
|
|
20230608,183900,287672429,784,784,784,784,0
|
|
20230608,183800,287672429,784,784,784,784,0
|
|
20230608,183700,287672429,784,784,784,784,0
|
|
20230608,183600,287672429,784,784,784,784,0
|
|
20230608,183500,287672429,784,784,784,784,0
|
|
20230608,183400,287672429,784,784,784,784,0
|
|
20230608,183300,287672429,784,784,784,784,0
|
|
20230608,183200,287672429,784,784,784,784,0
|
|
20230608,183100,287672429,784,784,784,784,0
|
|
20230608,183000,287672429,784,784,784,784,0
|
|
20230608,182900,287672429,784,784,784,784,0
|
|
20230608,182800,287672429,784,784,784,784,0
|
|
20230608,182700,287672429,784,784,784,784,0
|
|
20230608,182600,287672429,784,784,784,784,0
|
|
20230608,182500,287672429,784,784,784,784,0
|
|
20230608,182400,287672429,784,784,784,784,0
|
|
20230608,182300,287672429,784,784,784,784,0
|
|
20230608,182200,287672429,784,784,784,784,0
|
|
20230608,182100,287672429,784,784,784,784,0
|
|
20230608,182000,287672429,784,784,784,784,13194
|
|
20230608,181900,287672429,784,784,784,784,0
|
|
20230608,181800,287672429,784,784,784,784,0
|
|
20230608,181700,287672429,784,784,784,784,0
|
|
20230608,181600,287672429,784,784,784,784,0
|
|
20230608,181500,287672429,784,784,784,784,0
|
|
20230608,181400,287672429,784,784,784,784,0
|
|
20230608,181300,287672429,784,784,784,784,0
|
|
20230608,181200,287672429,784,784,784,784,0
|
|
20230608,181100,287672429,784,784,784,784,0
|
|
20230608,181000,287672429,784,784,784,784,0
|
|
20230608,180900,287672429,784,784,784,784,0
|
|
20230608,180800,287672429,784,784,784,784,0
|
|
20230608,180700,287672429,784,784,784,784,0
|
|
20230608,180600,287672429,784,784,784,784,0
|
|
20230608,180500,287672429,784,784,784,784,0
|
|
20230608,180400,287672429,784,784,784,784,0
|
|
20230608,180300,287672429,784,784,784,784,0
|
|
20230608,180200,287672429,784,784,784,784,0
|
|
20230608,180100,287672429,784,784,784,784,0
|
|
20230608,180000,287672429,784,784,784,784,0
|
|
20230608,175900,287672429,784,784,784,784,0
|
|
20230608,175800,287672429,784,784,784,784,0
|
|
20230608,175700,287672429,784,784,784,784,0
|
|
20230608,175600,287672429,784,784,784,784,0
|
|
20230608,175500,287672429,784,784,784,784,0
|
|
20230608,175400,287672429,784,784,784,784,0
|
|
20230608,175300,287672429,784,784,784,784,0
|
|
20230608,175200,287672429,784,784,784,784,0
|
|
20230608,175100,287672429,784,784,784,784,0
|
|
20230608,175000,287672429,784,784,784,784,13194
|
|
20230608,174900,287672429,784,784,784,784,0
|
|
20230608,174800,287672429,784,784,784,784,0
|
|
20230608,174700,287672429,784,784,784,784,0
|
|
20230608,174600,287672429,784,784,784,784,0
|
|
20230608,174500,287672429,784,784,784,784,0
|
|
20230608,174400,287672429,784,784,784,784,0
|
|
20230608,174300,287672429,784,784,784,784,0
|
|
20230608,174200,287672429,784,784,784,784,0
|
|
20230608,174100,287672429,784,784,784,784,0
|
|
20230608,174000,287672429,784,784,784,784,0
|
|
20230608,173900,287672429,784,784,784,784,0
|
|
20230608,173800,287672429,784,784,784,784,0
|
|
20230608,173700,287672429,784,784,784,784,0
|
|
20230608,173600,287672429,784,784,784,784,0
|
|
20230608,173500,287672429,784,784,784,784,0
|
|
20230608,173400,287672429,784,784,784,784,0
|
|
20230608,173300,287672429,784,784,784,784,0
|
|
20230608,173200,287672429,784,784,784,784,0
|
|
20230608,173100,287672429,784,784,784,784,0
|
|
20230608,173000,287672429,784,784,784,784,0
|
|
20230608,172900,287672429,784,784,784,784,0
|
|
20230608,172800,287672429,784,784,784,784,0
|
|
20230608,172700,287672429,784,784,784,784,0
|
|
20230608,172600,287672429,784,784,784,784,0
|
|
20230608,172500,287672429,784,784,784,784,0
|
|
20230608,172400,287672429,784,784,784,784,0
|
|
20230608,172300,287672429,784,784,784,784,0
|
|
20230608,172200,287672429,784,784,784,784,0
|
|
20230608,172100,287672429,784,784,784,784,0
|
|
20230608,172000,287672429,784,784,784,784,13194
|
|
20230608,171900,287672429,784,784,784,784,0
|
|
20230608,171800,287672429,784,784,784,784,0
|
|
20230608,171700,287672429,784,784,784,784,0
|
|
20230608,171600,287672429,784,784,784,784,0
|
|
20230608,171500,287672429,784,784,784,784,0
|
|
20230608,171400,287672429,784,784,784,784,0
|
|
20230608,171300,287672429,784,784,784,784,0
|
|
20230608,171200,287672429,784,784,784,784,0
|
|
20230608,171100,287672429,784,784,784,784,0
|
|
20230608,171000,287672429,784,784,784,784,0
|
|
20230608,170900,287672429,784,784,784,784,0
|
|
20230608,170800,287672429,784,784,784,784,0
|
|
20230608,170700,287672429,784,784,784,784,0
|
|
20230608,170600,287672429,784,784,784,784,0
|
|
20230608,170500,287672429,784,784,784,784,0
|
|
20230608,170400,287672429,784,784,784,784,0
|
|
20230608,170300,287672429,784,784,784,784,0
|
|
20230608,170200,287672429,784,784,784,784,0
|
|
20230608,170100,287672429,784,784,784,784,0
|
|
20230608,170000,287672429,784,784,784,784,0
|
|
20230608,165900,287672429,784,784,784,784,0
|
|
20230608,165800,287672429,784,784,784,784,0
|
|
20230608,165700,287672429,784,784,784,784,0
|
|
20230608,165600,287672429,784,784,784,784,0
|
|
20230608,165500,287672429,784,784,784,784,0
|
|
20230608,165400,287672429,784,784,784,784,0
|
|
20230608,165300,287672429,784,784,784,784,0
|
|
20230608,165200,287672429,784,784,784,784,0
|
|
20230608,165100,287672429,784,784,784,784,0
|
|
20230608,165000,287672429,784,784,784,784,13194
|
|
20230608,164900,287672429,784,784,784,784,0
|
|
20230608,164800,287672429,784,784,784,784,0
|
|
20230608,164700,287672429,784,784,784,784,0
|
|
20230608,164600,287672429,784,784,784,784,0
|
|
20230608,164500,287672429,784,784,784,784,0
|
|
20230608,164400,287672429,784,784,784,784,0
|
|
20230608,164300,287672429,784,784,784,784,0
|
|
20230608,164200,287672429,784,784,784,784,0
|
|
20230608,164100,287672429,784,784,784,784,0
|
|
20230608,164000,287672429,784,784,784,784,0
|
|
20230608,163900,287672429,784,784,784,784,0
|
|
20230608,163800,287672429,784,784,784,784,0
|
|
20230608,163700,287672429,784,784,784,784,0
|
|
20230608,163600,287672429,784,784,784,784,0
|
|
20230608,163500,287672429,784,784,784,784,0
|
|
20230608,163400,287672429,784,784,784,784,0
|
|
20230608,163300,287672429,784,784,784,784,0
|
|
20230608,163200,287672429,784,784,784,784,0
|
|
20230608,163100,287672429,784,784,784,784,0
|
|
20230608,163000,287672429,784,784,784,784,0
|
|
20230608,162900,287672429,784,784,784,784,0
|
|
20230608,162800,287672429,784,784,784,784,0
|
|
20230608,162700,287672429,784,784,784,784,0
|
|
20230608,162600,287672429,784,784,784,784,0
|
|
20230608,162500,287672429,784,784,784,784,0
|
|
20230608,162400,287672429,784,784,784,784,0
|
|
20230608,162300,287672429,784,784,784,784,0
|
|
20230608,162200,287672429,784,784,784,784,0
|
|
20230608,162100,287672429,784,784,784,784,0
|
|
20230608,162000,287672429,784,784,784,784,13194
|
|
20230608,161900,287672429,784,784,784,784,0
|
|
20230608,161800,287672429,784,784,784,784,0
|
|
20230608,161700,287672429,784,784,784,784,0
|
|
20230608,161600,287672429,784,784,784,784,0
|
|
20230608,161500,287672429,784,784,784,784,0
|
|
20230608,161400,287672429,784,784,784,784,0
|
|
20230608,161300,287672429,784,784,784,784,0
|
|
20230608,161200,287672429,784,784,784,784,0
|
|
20230608,161100,287672429,784,784,784,784,0
|
|
20230608,161000,287672429,784,784,784,784,0
|
|
20230608,160900,287672429,784,784,784,784,0
|
|
20230608,160800,287672429,784,784,784,784,0
|
|
20230608,160700,287672429,784,784,784,784,0
|
|
20230608,160600,287672429,784,784,784,784,0
|
|
20230608,160500,287672429,784,784,784,784,0
|
|
20230608,160400,287672429,784,784,784,784,0
|
|
20230608,160300,287672429,784,784,784,784,0
|
|
20230608,160200,287672429,784,784,784,784,0
|
|
20230608,160100,287672429,784,784,784,784,0
|
|
20230608,160000,287672429,784,784,784,784,0
|
|
20230608,155900,287672429,784,784,784,784,0
|
|
20230608,155800,287672429,784,784,784,784,0
|
|
20230608,155700,287672429,784,784,784,784,0
|
|
20230608,155600,287672429,784,784,784,784,0
|
|
20230608,155500,287672429,784,784,784,784,0
|
|
20230608,155400,287672429,784,784,784,784,0
|
|
20230608,155300,287672429,784,784,784,784,0
|
|
20230608,155200,287672429,784,784,784,784,0
|
|
20230608,155100,287672429,784,784,784,784,0
|
|
20230608,155000,287672429,784,784,784,784,13194
|
|
20230608,154900,287672429,784,784,784,784,0
|
|
20230608,154800,287672429,784,784,784,784,0
|
|
20230608,154700,287672429,784,784,784,784,0
|
|
20230608,154600,287672429,784,784,784,784,0
|
|
20230608,154500,287672429,784,784,784,784,0
|
|
20230608,154400,287672429,784,784,784,784,0
|
|
20230608,154300,287672429,784,784,784,784,0
|
|
20230608,154200,287672429,784,784,784,784,0
|
|
20230608,154100,287672429,784,784,784,784,0
|
|
20230608,154000,287672429,784,784,784,784,0
|
|
20230608,153900,287672429,784,784,784,784,0
|
|
20230608,153800,287672429,784,784,784,784,0
|
|
20230608,153700,287672429,784,784,784,784,0
|
|
20230608,153600,287672429,784,784,784,784,0
|
|
20230608,153500,287672429,784,784,784,784,0
|
|
20230608,153400,287672429,784,784,784,784,0
|
|
20230608,153300,287672429,784,784,784,784,0
|
|
20230608,153200,287672429,784,784,784,784,0
|
|
20230608,153100,287672429,784,784,784,784,0
|
|
20230608,153000,287672429,784,784,784,784,13194
|
|
20230608,152900,277328333,784,784,784,784,0
|
|
20230608,152800,277328333,784,784,784,784,0
|
|
20230608,152700,277328333,784,784,784,784,0
|
|
20230608,152600,277328333,784,784,784,784,0
|
|
20230608,152500,277328333,784,784,784,784,0
|
|
20230608,152400,277328333,784,784,784,784,0
|
|
20230608,152300,277328333,784,784,784,784,0
|
|
20230608,152200,277328333,784,784,784,784,0
|
|
20230608,152100,277328333,784,784,784,784,0
|
|
20230608,152000,277328333,784,784,784,784,0
|
|
20230608,151900,277328333,784,783,784,782,1191
|
|
20230608,151800,276394685,783,783,783,783,3042
|
|
20230608,151700,274012799,783,783,783,783,2
|
|
20230608,151600,274011233,784,784,784,784,0
|
|
20230608,151500,274011233,784,784,784,784,3
|
|
20230608,151400,274008881,784,784,784,784,0
|
|
20230608,151300,274008881,784,783,784,780,2244
|
|
20230608,151200,272256544,783,785,785,783,5503
|
|
20230608,151100,267942747,784,785,785,784,128
|
|
20230608,151000,267842325,784,784,785,784,368
|
|
20230608,150900,267553699,785,784,785,784,100
|
|
20230608,150800,267475298,785,785,785,785,1
|
|
20230608,150700,267474513,785,785,785,785,10
|
|
20230608,150600,267466663,785,785,785,785,1
|
|
20230608,150500,267465878,786,786,786,786,115
|
|
20230608,150400,267375488,786,786,786,786,3
|
|
20230608,150300,267373130,783,784,784,783,384
|
|
20230608,150200,267072410,786,783,786,783,853
|
|
20230608,150100,266404508,784,786,786,784,508
|
|
20230608,150000,266005232,786,786,786,786,0
|
|
20230608,145900,266005232,786,786,786,786,0
|
|
20230608,145800,266005232,786,781,786,781,9000
|
|
20230608,145700,258945253,780,781,781,780,161
|
|
20230608,145600,258819672,781,781,781,781,3
|
|
20230608,145500,258817329,781,781,781,781,80
|
|
20230608,145400,258754849,781,781,781,781,500
|
|
20230608,145300,258364349,781,781,781,781,1
|
|
20230608,145200,258363568,779,779,779,779,1205
|
|
20230608,145100,257424873,781,781,781,781,1
|
|
20230608,145000,257424092,779,779,779,779,0
|
|
20230608,144900,257424092,779,779,779,779,0
|
|
20230608,144800,257424092,779,780,780,779,1262
|
|
20230608,144700,256440723,781,780,781,780,3006
|
|
20230608,144600,254096037,781,781,781,781,0
|
|
20230608,144500,254096037,781,781,781,781,0
|
|
20230608,144400,254096037,781,781,781,781,0
|
|
20230608,144300,254096037,781,780,781,780,1301
|
|
20230608,144200,253081256,780,781,781,780,300
|
|
20230608,144100,252847156,781,781,781,781,5
|
|
20230608,144000,252843251,781,781,781,780,200
|
|
20230608,143900,252687249,780,780,780,780,3000
|
|
20230608,143800,250347249,780,780,780,780,0
|
|
20230608,143700,250347249,780,780,780,780,0
|
|
20230608,143600,250347249,780,780,780,780,0
|
|
20230608,143500,250347249,780,780,780,780,702
|
|
20230608,143400,249799689,782,782,782,782,1
|
|
20230608,143300,249798907,782,782,782,782,120
|
|
20230608,143200,249705067,783,783,783,783,0
|
|
20230608,143100,249705067,783,781,783,779,7514
|
|
20230608,143000,243842039,781,781,781,781,397
|
|
20230608,142900,243531982,783,783,783,783,0
|
|
20230608,142800,243531982,783,783,783,783,1
|
|
20230608,142700,243531199,785,785,785,785,0
|
|
20230608,142600,243531199,785,785,785,785,1
|
|
20230608,142500,243530414,781,781,781,781,1273
|
|
20230608,142400,242536201,785,785,785,785,0
|
|
20230608,142300,242536201,785,785,785,785,0
|
|
20230608,142200,242536201,785,785,785,781,1173
|
|
20230608,142100,241619361,785,785,785,785,1
|
|
20230608,142000,241618576,785,785,785,785,34
|
|
20230608,141900,241591886,785,785,785,785,30
|
|
20230608,141800,241568336,785,785,785,785,50
|
|
20230608,141700,241529086,784,784,784,784,101
|
|
20230608,141600,241449902,784,784,784,784,4
|
|
20230608,141500,241446766,784,784,784,784,0
|
|
20230608,141400,241446766,784,784,784,784,0
|
|
20230608,141300,241446766,784,784,784,784,2
|
|
20230608,141200,241445198,783,783,783,783,16
|
|
20230608,141100,241432670,785,785,785,785,0
|
|
20230608,141000,241432670,785,785,785,785,0
|
|
20230608,140900,241432670,785,785,785,785,0
|
|
20230608,140800,241432670,785,785,785,785,0
|
|
20230608,140700,241432670,785,785,785,785,0
|
|
20230608,140600,241432670,785,785,785,785,0
|
|
20230608,140500,241432670,785,785,785,785,13
|
|
20230608,140400,241422465,785,785,785,785,0
|
|
20230608,140300,241422465,785,785,785,785,141
|
|
20230608,140200,241311780,785,785,785,785,4
|
|
20230608,140100,241308640,785,783,785,783,51
|
|
20230608,140000,241268607,786,786,786,786,1
|
|
20230608,135900,241267821,786,786,786,786,0
|
|
20230608,135800,241267821,786,786,786,786,0
|
|
20230608,135700,241267821,786,786,786,786,0
|
|
20230608,135600,241267821,786,786,786,786,0
|
|
20230608,135500,241267821,786,786,786,786,0
|
|
20230608,135400,241267821,786,786,786,786,0
|
|
20230608,135300,241267821,786,786,786,786,11
|
|
20230608,135200,241259175,787,787,787,787,20
|
|
20230608,135100,241243435,787,787,787,787,0
|
|
20230608,135000,241243435,787,787,787,787,1
|
|
20230608,134900,241242648,783,784,787,783,5502
|
|
20230608,134800,236930268,787,787,787,787,15
|
|
20230608,134700,236918463,787,787,787,787,0
|
|
20230608,134600,236918463,787,787,787,787,100
|
|
20230608,134500,236839763,787,787,787,787,0
|
|
20230608,134400,236839763,787,787,787,787,3
|
|
20230608,134300,236837402,784,787,787,784,459
|
|
20230608,134200,236476583,786,786,786,786,500
|
|
20230608,134100,236083583,784,785,785,784,380
|
|
20230608,134000,235785462,786,786,786,786,3
|
|
20230608,133900,235783104,785,785,785,785,48
|
|
20230608,133800,235745424,786,786,786,786,0
|
|
20230608,133700,235745424,786,786,786,786,0
|
|
20230608,133600,235745424,786,783,786,783,284
|
|
20230608,133500,235523049,786,786,786,786,0
|
|
20230608,133400,235523049,786,786,786,786,10
|
|
20230608,133300,235515189,786,786,786,786,0
|
|
20230608,133200,235515189,786,786,786,786,0
|
|
20230608,133100,235515189,786,786,786,786,4
|
|
20230608,133000,235512045,786,786,786,786,0
|
|
20230608,132900,235512045,786,785,786,785,5
|
|
20230608,132800,235508119,786,786,786,786,1
|
|
20230608,132700,235507333,783,783,783,783,933
|
|
20230608,132600,234776794,783,783,783,783,971
|
|
20230608,132500,234016501,784,785,785,784,214
|
|
20230608,132400,233848606,786,786,786,786,100
|
|
20230608,132300,233770006,787,788,788,785,3471
|
|
20230608,132200,231044247,787,787,789,786,1716
|
|
20230608,132100,229693330,789,789,789,789,260
|
|
20230608,132000,229488190,788,789,789,788,104
|
|
20230608,131900,229406234,789,788,789,788,430
|
|
20230608,131800,229067143,787,787,787,787,13
|
|
20230608,131700,229056912,788,788,788,788,2
|
|
20230608,131600,229055336,784,784,784,784,0
|
|
20230608,131500,229055336,784,784,784,784,0
|
|
20230608,131400,229055336,784,789,789,784,114
|
|
20230608,131300,228965955,789,787,789,787,8
|
|
20230608,131200,228959657,784,784,784,784,0
|
|
20230608,131100,228959657,784,784,784,784,0
|
|
20230608,131000,228959657,784,784,784,784,2001
|
|
20230608,130900,227390873,785,787,787,785,1346
|
|
20230608,130800,226334261,789,787,797,787,40658
|
|
20230608,130700,194026044,788,779,788,779,20000
|
|
20230608,130600,178339288,779,779,779,779,0
|
|
20230608,130500,178339288,779,779,779,779,13
|
|
20230608,130400,178329161,779,779,779,779,5
|
|
20230608,130300,178325266,779,779,779,779,0
|
|
20230608,130200,178325266,779,780,780,779,232
|
|
20230608,130100,178144472,780,780,780,780,1
|
|
20230608,130000,178143692,780,779,780,779,96
|
|
20230608,125900,178068892,782,782,782,782,0
|
|
20230608,125800,178068892,782,782,782,782,0
|
|
20230608,125700,178068892,782,782,782,782,0
|
|
20230608,125600,178068892,782,782,782,782,1
|
|
20230608,125500,178068110,779,779,779,779,0
|
|
20230608,125400,178068110,779,780,780,779,208
|
|
20230608,125300,177905899,782,782,782,782,0
|
|
20230608,125200,177905899,782,782,782,782,0
|
|
20230608,125100,177905899,782,782,782,782,0
|
|
20230608,125000,177905899,782,781,782,781,2
|
|
20230608,124900,177904336,782,782,782,782,0
|
|
20230608,124800,177904336,782,782,782,782,0
|
|
20230608,124700,177904336,782,782,782,782,101
|
|
20230608,124600,177825354,782,781,782,781,28
|
|
20230608,124500,177803485,779,779,779,779,0
|
|
20230608,124400,177803485,779,779,779,779,0
|
|
20230608,124300,177803485,779,780,780,779,882
|
|
20230608,124200,177116041,782,782,782,782,0
|
|
20230608,124100,177116041,782,782,782,782,0
|
|
20230608,124000,177116041,782,782,782,782,1
|
|
20230608,123900,177115259,780,780,780,780,0
|
|
20230608,123800,177115259,780,780,780,780,11
|
|
20230608,123700,177106679,780,780,780,780,0
|
|
20230608,123600,177106679,780,780,780,780,303
|
|
20230608,123500,176870339,780,782,782,780,104
|
|
20230608,123400,176789017,782,782,782,782,0
|
|
20230608,123300,176789017,782,782,782,782,0
|
|
20230608,123200,176789017,782,782,782,782,0
|
|
20230608,123100,176789017,782,782,782,782,0
|
|
20230608,123000,176789017,782,782,782,782,1
|
|
20230608,122900,176788235,782,780,782,780,2
|
|
20230608,122800,176786673,782,782,782,782,0
|
|
20230608,122700,176786673,782,780,782,779,312
|
|
20230608,122600,176543388,782,782,782,782,0
|
|
20230608,122500,176543388,782,782,782,782,0
|
|
20230608,122400,176543388,782,782,782,782,0
|
|
20230608,122300,176543388,782,782,782,782,0
|
|
20230608,122200,176543388,782,781,782,781,6
|
|
20230608,122100,176538701,782,782,782,782,0
|
|
20230608,122000,176538701,782,782,782,782,1000
|
|
20230608,121900,175756701,782,782,782,782,103
|
|
20230608,121800,175676155,782,782,782,782,1
|
|
20230608,121700,175675373,782,779,782,778,4379
|
|
20230608,121600,172268393,782,782,782,782,0
|
|
20230608,121500,172268393,782,782,782,782,0
|
|
20230608,121400,172268393,782,782,782,782,1
|
|
20230608,121300,172267611,777,777,777,777,0
|
|
20230608,121200,172267611,777,782,782,777,186
|
|
20230608,121100,172123074,782,782,782,782,0
|
|
20230608,121000,172123074,782,779,782,776,11620
|
|
20230608,120900,163099035,780,780,780,780,782
|
|
20230608,120800,162489075,780,782,782,780,61
|
|
20230608,120700,162441493,780,782,782,780,68
|
|
20230608,120600,162388387,782,782,782,782,0
|
|
20230608,120500,162388387,782,782,782,782,0
|
|
20230608,120400,162388387,782,782,782,782,0
|
|
20230608,120300,162388387,782,782,782,782,3
|
|
20230608,120200,162386041,782,782,782,782,0
|
|
20230608,120100,162386041,782,782,782,782,0
|
|
20230608,120000,162386041,782,782,782,782,0
|
|
20230608,115900,162386041,782,782,782,782,0
|
|
20230608,115800,162386041,782,782,782,782,0
|
|
20230608,115700,162386041,782,782,782,782,0
|
|
20230608,115600,162386041,782,782,782,782,0
|
|
20230608,115500,162386041,782,782,782,782,0
|
|
20230608,115400,162386041,782,782,782,782,0
|
|
20230608,115300,162386041,782,782,782,782,500
|
|
20230608,115200,161995041,782,782,782,782,60
|
|
20230608,115100,161948121,778,778,778,778,0
|
|
20230608,115000,161948121,778,780,780,777,33628
|
|
20230608,114900,135775460,780,780,780,780,0
|
|
20230608,114800,135775460,780,781,781,780,10000
|
|
20230608,114700,127972271,782,782,782,782,10
|
|
20230608,114600,127964451,782,782,782,782,1
|
|
20230608,114500,127963669,781,781,781,781,0
|
|
20230608,114400,127963669,781,781,781,781,0
|
|
20230608,114300,127963669,781,781,781,781,51
|
|
20230608,114200,127923838,782,782,782,782,128
|
|
20230608,114100,127823742,782,782,782,782,0
|
|
20230608,114000,127823742,782,783,783,782,2477
|
|
20230608,113900,125885089,784,784,784,784,0
|
|
20230608,113800,125885089,784,784,784,784,0
|
|
20230608,113700,125885089,784,784,784,784,1
|
|
20230608,113600,125884305,783,784,784,783,274
|
|
20230608,113500,125669762,782,784,784,782,27
|
|
20230608,113400,125648626,784,784,784,784,1
|
|
20230608,113300,125647842,783,783,783,783,505
|
|
20230608,113200,125252427,784,784,784,784,5
|
|
20230608,113100,125248507,784,783,784,783,1002
|
|
20230608,113000,124463939,784,784,784,784,0
|
|
20230608,112900,124463939,784,781,784,781,10125
|
|
20230608,112800,116556311,781,781,781,781,1434
|
|
20230608,112700,115436357,782,782,782,782,36
|
|
20230608,112600,115408205,783,783,783,782,672
|
|
20230608,112500,114882697,784,784,784,784,0
|
|
20230608,112400,114882697,784,784,784,784,0
|
|
20230608,112300,114882697,784,784,784,784,0
|
|
20230608,112200,114882697,784,784,784,784,0
|
|
20230608,112100,114882697,784,784,784,784,93
|
|
20230608,112000,114809785,784,784,784,784,3
|
|
20230608,111900,114807433,784,784,784,784,50
|
|
20230608,111800,114768233,784,781,784,781,3
|
|
20230608,111700,114765887,781,784,784,781,206
|
|
20230608,111600,114604698,781,781,781,781,1
|
|
20230608,111500,114603917,780,784,784,780,8686
|
|
20230608,111400,107828431,781,781,781,781,0
|
|
20230608,111300,107828431,781,781,781,781,0
|
|
20230608,111200,107828431,781,783,784,781,9205
|
|
20230608,111100,100618311,784,784,784,784,0
|
|
20230608,111000,100618311,784,784,784,784,0
|
|
20230608,110900,100618311,784,784,784,784,0
|
|
20230608,110800,100618311,784,784,784,784,16
|
|
20230608,110700,100605767,784,784,784,784,0
|
|
20230608,110600,100605767,784,784,784,784,0
|
|
20230608,110500,100605767,784,784,784,784,9
|
|
20230608,110400,100598711,784,784,784,784,10
|
|
20230608,110300,100590871,784,784,784,784,1
|
|
20230608,110200,100590087,780,784,784,780,3053
|
|
20230608,110100,98204415,784,784,784,784,4
|
|
20230608,110000,98201279,784,783,784,782,2454
|
|
20230608,105900,96282244,784,783,784,783,198
|
|
20230608,105800,96127209,783,783,783,783,400
|
|
20230608,105700,95814009,783,781,783,781,2001
|
|
20230608,105600,94251226,783,783,783,783,0
|
|
20230608,105500,94251226,783,783,783,783,58
|
|
20230608,105400,94205812,783,783,783,783,0
|
|
20230608,105300,94205812,783,783,783,783,0
|
|
20230608,105200,94205812,783,783,783,783,0
|
|
20230608,105100,94205812,783,783,783,783,1
|
|
20230608,105000,94205029,781,781,781,781,0
|
|
20230608,104900,94205029,781,781,781,781,2271
|
|
20230608,104800,92431378,784,784,784,784,0
|
|
20230608,104700,92431378,784,784,784,784,0
|
|
20230608,104600,92431378,784,784,784,784,1
|
|
20230608,104500,92430594,782,782,782,782,3
|
|
20230608,104400,92428248,782,782,784,782,4
|
|
20230608,104300,92425118,784,784,784,784,0
|
|
20230608,104200,92425118,784,783,784,783,1279
|
|
20230608,104100,91423428,783,783,783,783,0
|
|
20230608,104000,91423428,783,783,783,783,9
|
|
20230608,103900,91416381,783,783,783,783,1
|
|
20230608,103800,91415598,782,782,782,782,0
|
|
20230608,103700,91415598,782,782,782,782,0
|
|
20230608,103600,91415598,782,782,782,782,1
|
|
20230608,103500,91414816,783,783,783,783,0
|
|
20230608,103400,91414816,783,783,783,783,0
|
|
20230608,103300,91414816,783,781,783,781,9
|
|
20230608,103200,91407775,781,781,781,781,51
|
|
20230608,103100,91367944,782,782,782,782,36
|
|
20230608,103000,91339792,782,782,782,782,313
|
|
20230608,102900,91095026,782,782,782,782,20
|
|
20230608,102800,91079386,781,782,782,781,2000
|
|
20230608,102700,89517249,783,783,783,783,0
|
|
20230608,102600,89517249,783,783,783,783,0
|
|
20230608,102500,89517249,783,783,783,783,127
|
|
20230608,102400,89417808,784,784,784,784,0
|
|
20230608,102300,89417808,784,784,784,784,0
|
|
20230608,102200,89417808,784,784,784,784,4
|
|
20230608,102100,89414672,784,784,784,784,0
|
|
20230608,102000,89414672,784,781,784,781,52
|
|
20230608,101900,89374057,784,784,784,784,0
|
|
20230608,101800,89374057,784,784,784,784,1
|
|
20230608,101700,89373273,784,783,784,783,12
|
|
20230608,101600,89363871,780,780,780,780,1
|
|
20230608,101500,89363091,780,780,780,780,0
|
|
20230608,101400,89363091,780,780,780,780,21
|
|
20230608,101300,89346711,780,780,780,780,0
|
|
20230608,101200,89346711,780,780,780,780,1008
|
|
20230608,101100,88560471,780,780,780,780,700
|
|
20230608,101000,88014471,784,780,784,780,178
|
|
20230608,100900,87875627,785,785,785,785,0
|
|
20230608,100800,87875627,785,785,785,785,1
|
|
20230608,100700,87874842,780,780,780,780,1213
|
|
20230608,100600,86928702,780,781,781,780,70
|
|
20230608,100500,86874098,780,780,780,780,0
|
|
20230608,100400,86874098,780,785,785,780,6974
|
|
20230608,100300,81434360,780,780,780,780,0
|
|
20230608,100200,81434360,780,780,780,780,0
|
|
20230608,100100,81434360,780,782,782,780,5777
|
|
20230608,100000,76925600,785,785,785,785,0
|
|
20230608,095900,76925600,785,785,785,785,23
|
|
20230608,095800,76907545,785,785,785,785,6
|
|
20230608,095700,76902835,785,785,785,785,50
|
|
20230608,095600,76863585,787,787,787,787,0
|
|
20230608,095500,76863585,787,787,787,787,0
|
|
20230608,095400,76863585,787,787,787,787,735
|
|
20230608,095300,76285140,787,781,787,781,301
|
|
20230608,095200,76050053,781,782,790,781,10332
|
|
20230608,095100,67910085,782,782,782,782,507
|
|
20230608,095000,67513611,782,782,782,782,88
|
|
20230608,094900,67444795,782,782,782,782,100
|
|
20230608,094800,67366595,782,782,782,781,103
|
|
20230608,094700,67286050,781,782,782,781,51
|
|
20230608,094600,67246218,782,782,782,782,112
|
|
20230608,094500,67158634,782,782,782,782,792
|
|
20230608,094400,66539290,782,782,782,782,1
|
|
20230608,094300,66538508,781,781,781,781,0
|
|
20230608,094200,66538508,781,781,781,781,1095
|
|
20230608,094100,65683313,781,781,781,781,375
|
|
20230608,094000,65390438,781,781,781,781,0
|
|
20230608,093900,65390438,781,781,781,781,0
|
|
20230608,093800,65390438,781,780,781,780,6047
|
|
20230608,093700,60668738,780,780,780,780,11
|
|
20230608,093600,60660158,782,782,782,782,0
|
|
20230608,093500,60660158,782,782,782,782,0
|
|
20230608,093400,60660158,782,782,782,782,59
|
|
20230608,093300,60614020,782,782,782,782,0
|
|
20230608,093200,60614020,782,782,782,782,357
|
|
20230608,093100,60334846,782,782,782,782,1
|
|
20230608,093000,60334064,782,780,782,779,2876
|
|
20230608,092900,58093294,782,779,782,779,2829
|
|
20230608,092800,55887591,779,779,779,779,0
|
|
20230608,092700,55887591,779,779,779,779,117
|
|
20230608,092600,55796448,780,780,780,780,120
|
|
20230608,092500,55702848,780,780,780,780,100
|
|
20230608,092400,55624848,780,780,780,780,9
|
|
20230608,092300,55617828,782,782,782,782,101
|
|
20230608,092200,55538846,782,779,782,779,254
|
|
20230608,092100,55340221,781,779,781,779,145
|
|
20230608,092000,55227220,780,780,780,780,1
|
|
20230608,091900,55226440,778,780,780,778,101
|
|
20230608,091800,55147662,780,780,780,780,10
|
|
20230608,091700,55139862,780,779,780,778,3494
|
|
20230608,091600,52416442,780,780,780,780,1050
|
|
20230608,091500,51597442,780,779,780,779,4262
|
|
20230608,091400,48273137,778,780,780,778,1030
|
|
20230608,091300,47471547,780,780,780,780,100
|
|
20230608,091200,47393547,779,780,780,779,12
|
|
20230608,091100,47384197,782,782,782,782,2
|
|
20230608,091000,47382633,782,778,782,778,1658
|
|
20230608,090900,46091105,778,777,780,777,2091
|
|
20230608,090800,44462765,775,781,781,775,11166
|
|
20230608,090700,35781583,787,781,787,781,2069
|
|
20230608,090600,34165680,781,779,781,778,1100
|
|
20230608,090500,33306879,778,777,782,777,19832
|
|
20230608,090400,17897093,780,782,782,777,6242
|
|
20230608,090300,13027610,782,785,785,782,2038
|
|
20230608,090200,11432278,785,785,785,785,6920
|
|
20230608,090100,6000078,792,787,792,787,1003
|
|
20230608,090000,5208475,785,785,785,785,6634
|