770 lines
34 KiB
CSV
770 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214700,302427844,794,794,794,794,17485
|
|
20230609,214600,302427844,794,794,794,794,0
|
|
20230609,214500,302427844,794,794,794,794,0
|
|
20230609,214400,302427844,794,794,794,794,0
|
|
20230609,214300,302427844,794,794,794,794,0
|
|
20230609,214200,302427844,794,794,794,794,0
|
|
20230609,214100,302427844,794,794,794,794,0
|
|
20230609,214000,302427844,794,794,794,794,0
|
|
20230609,213900,302427844,794,794,794,794,0
|
|
20230609,213800,302427844,794,794,794,794,0
|
|
20230609,213700,302427844,794,794,794,794,0
|
|
20230609,213600,302427844,794,794,794,794,0
|
|
20230609,213500,302427844,794,794,794,794,0
|
|
20230609,213400,302427844,794,794,794,794,0
|
|
20230609,213300,302427844,794,794,794,794,0
|
|
20230609,213200,302427844,794,794,794,794,0
|
|
20230609,213100,302427844,794,794,794,794,0
|
|
20230609,213000,302427844,794,794,794,794,0
|
|
20230609,212900,302427844,794,794,794,794,0
|
|
20230609,212800,302427844,794,794,794,794,0
|
|
20230609,212700,302427844,794,794,794,794,0
|
|
20230609,212600,302427844,794,794,794,794,0
|
|
20230609,212500,302427844,794,794,794,794,0
|
|
20230609,212400,302427844,794,794,794,794,0
|
|
20230609,212300,302427844,794,794,794,794,0
|
|
20230609,212200,302427844,794,794,794,794,0
|
|
20230609,212100,302427844,794,794,794,794,0
|
|
20230609,212000,302427844,794,794,794,794,0
|
|
20230609,211900,302427844,794,794,794,794,0
|
|
20230609,211800,302427844,794,794,794,794,0
|
|
20230609,211700,302427844,794,794,794,794,17485
|
|
20230609,211600,302427844,794,794,794,794,0
|
|
20230609,211500,302427844,794,794,794,794,0
|
|
20230609,211400,302427844,794,794,794,794,0
|
|
20230609,211300,302427844,794,794,794,794,0
|
|
20230609,211200,302427844,794,794,794,794,0
|
|
20230609,211100,302427844,794,794,794,794,0
|
|
20230609,211000,302427844,794,794,794,794,0
|
|
20230609,210900,302427844,794,794,794,794,0
|
|
20230609,210800,302427844,794,794,794,794,0
|
|
20230609,210700,302427844,794,794,794,794,0
|
|
20230609,210600,302427844,794,794,794,794,0
|
|
20230609,210500,302427844,794,794,794,794,0
|
|
20230609,210400,302427844,794,794,794,794,0
|
|
20230609,210300,302427844,794,794,794,794,0
|
|
20230609,210200,302427844,794,794,794,794,0
|
|
20230609,210100,302427844,794,794,794,794,0
|
|
20230609,210000,302427844,794,794,794,794,0
|
|
20230609,205900,302427844,794,794,794,794,0
|
|
20230609,205800,302427844,794,794,794,794,0
|
|
20230609,205700,302427844,794,794,794,794,0
|
|
20230609,205600,302427844,794,794,794,794,0
|
|
20230609,205500,302427844,794,794,794,794,0
|
|
20230609,205400,302427844,794,794,794,794,0
|
|
20230609,205300,302427844,794,794,794,794,0
|
|
20230609,205200,302427844,794,794,794,794,0
|
|
20230609,205100,302427844,794,794,794,794,0
|
|
20230609,205000,302427844,794,794,794,794,0
|
|
20230609,204900,302427844,794,794,794,794,0
|
|
20230609,204800,302427844,794,794,794,794,0
|
|
20230609,204700,302427844,794,794,794,794,17485
|
|
20230609,204600,302427844,794,794,794,794,0
|
|
20230609,204500,302427844,794,794,794,794,0
|
|
20230609,204400,302427844,794,794,794,794,0
|
|
20230609,204300,302427844,794,794,794,794,0
|
|
20230609,204200,302427844,794,794,794,794,0
|
|
20230609,204100,302427844,794,794,794,794,0
|
|
20230609,204000,302427844,794,794,794,794,0
|
|
20230609,203900,302427844,794,794,794,794,0
|
|
20230609,203800,302427844,794,794,794,794,0
|
|
20230609,203700,302427844,794,794,794,794,0
|
|
20230609,203600,302427844,794,794,794,794,0
|
|
20230609,203500,302427844,794,794,794,794,0
|
|
20230609,203400,302427844,794,794,794,794,0
|
|
20230609,203300,302427844,794,794,794,794,0
|
|
20230609,203200,302427844,794,794,794,794,0
|
|
20230609,203100,302427844,794,794,794,794,0
|
|
20230609,203000,302427844,794,794,794,794,0
|
|
20230609,202900,302427844,794,794,794,794,0
|
|
20230609,202800,302427844,794,794,794,794,0
|
|
20230609,202700,302427844,794,794,794,794,0
|
|
20230609,202600,302427844,794,794,794,794,0
|
|
20230609,202500,302427844,794,794,794,794,0
|
|
20230609,202400,302427844,794,794,794,794,0
|
|
20230609,202300,302427844,794,794,794,794,0
|
|
20230609,202200,302427844,794,794,794,794,0
|
|
20230609,202100,302427844,794,794,794,794,0
|
|
20230609,202000,302427844,794,794,794,794,0
|
|
20230609,201900,302427844,794,794,794,794,0
|
|
20230609,201800,302427844,794,794,794,794,0
|
|
20230609,201700,302427844,794,794,794,794,17485
|
|
20230609,201600,302427844,794,794,794,794,0
|
|
20230609,201500,302427844,794,794,794,794,0
|
|
20230609,201400,302427844,794,794,794,794,0
|
|
20230609,201300,302427844,794,794,794,794,0
|
|
20230609,201200,302427844,794,794,794,794,0
|
|
20230609,201100,302427844,794,794,794,794,0
|
|
20230609,201000,302427844,794,794,794,794,0
|
|
20230609,200900,302427844,794,794,794,794,0
|
|
20230609,200800,302427844,794,794,794,794,0
|
|
20230609,200700,302427844,794,794,794,794,0
|
|
20230609,200600,302427844,794,794,794,794,0
|
|
20230609,200500,302427844,794,794,794,794,0
|
|
20230609,200400,302427844,794,794,794,794,0
|
|
20230609,200300,302427844,794,794,794,794,0
|
|
20230609,200200,302427844,794,794,794,794,0
|
|
20230609,200100,302427844,794,794,794,794,0
|
|
20230609,200000,302427844,794,794,794,794,0
|
|
20230609,195900,302427844,794,794,794,794,0
|
|
20230609,195800,302427844,794,794,794,794,0
|
|
20230609,195700,302427844,794,794,794,794,0
|
|
20230609,195600,302427844,794,794,794,794,0
|
|
20230609,195500,302427844,794,794,794,794,0
|
|
20230609,195400,302427844,794,794,794,794,0
|
|
20230609,195300,302427844,794,794,794,794,0
|
|
20230609,195200,302427844,794,794,794,794,0
|
|
20230609,195100,302427844,794,794,794,794,0
|
|
20230609,195000,302427844,794,794,794,794,0
|
|
20230609,194900,302427844,794,794,794,794,0
|
|
20230609,194800,302427844,794,794,794,794,0
|
|
20230609,194700,302427844,794,794,794,794,17485
|
|
20230609,194600,302427844,794,794,794,794,0
|
|
20230609,194500,302427844,794,794,794,794,0
|
|
20230609,194400,302427844,794,794,794,794,0
|
|
20230609,194300,302427844,794,794,794,794,0
|
|
20230609,194200,302427844,794,794,794,794,0
|
|
20230609,194100,302427844,794,794,794,794,0
|
|
20230609,194000,302427844,794,794,794,794,0
|
|
20230609,193900,302427844,794,794,794,794,0
|
|
20230609,193800,302427844,794,794,794,794,0
|
|
20230609,193700,302427844,794,794,794,794,0
|
|
20230609,193600,302427844,794,794,794,794,0
|
|
20230609,193500,302427844,794,794,794,794,0
|
|
20230609,193400,302427844,794,794,794,794,0
|
|
20230609,193300,302427844,794,794,794,794,0
|
|
20230609,193200,302427844,794,794,794,794,0
|
|
20230609,193100,302427844,794,794,794,794,0
|
|
20230609,193000,302427844,794,794,794,794,0
|
|
20230609,192900,302427844,794,794,794,794,0
|
|
20230609,192800,302427844,794,794,794,794,0
|
|
20230609,192700,302427844,794,794,794,794,0
|
|
20230609,192600,302427844,794,794,794,794,0
|
|
20230609,192500,302427844,794,794,794,794,0
|
|
20230609,192400,302427844,794,794,794,794,0
|
|
20230609,192300,302427844,794,794,794,794,0
|
|
20230609,192200,302427844,794,794,794,794,0
|
|
20230609,192100,302427844,794,794,794,794,0
|
|
20230609,192000,302427844,794,794,794,794,0
|
|
20230609,191900,302427844,794,794,794,794,0
|
|
20230609,191800,302427844,794,794,794,794,0
|
|
20230609,191700,302427844,794,794,794,794,17485
|
|
20230609,191600,302427844,794,794,794,794,0
|
|
20230609,191500,302427844,794,794,794,794,0
|
|
20230609,191400,302427844,794,794,794,794,0
|
|
20230609,191300,302427844,794,794,794,794,0
|
|
20230609,191200,302427844,794,794,794,794,0
|
|
20230609,191100,302427844,794,794,794,794,0
|
|
20230609,191000,302427844,794,794,794,794,0
|
|
20230609,190900,302427844,794,794,794,794,0
|
|
20230609,190800,302427844,794,794,794,794,0
|
|
20230609,190700,302427844,794,794,794,794,0
|
|
20230609,190600,302427844,794,794,794,794,0
|
|
20230609,190500,302427844,794,794,794,794,0
|
|
20230609,190400,302427844,794,794,794,794,0
|
|
20230609,190300,302427844,794,794,794,794,0
|
|
20230609,190200,302427844,794,794,794,794,0
|
|
20230609,190100,302427844,794,794,794,794,0
|
|
20230609,190000,302427844,794,794,794,794,0
|
|
20230609,185900,302427844,794,794,794,794,0
|
|
20230609,185800,302427844,794,794,794,794,0
|
|
20230609,185700,302427844,794,794,794,794,0
|
|
20230609,185600,302427844,794,794,794,794,0
|
|
20230609,185500,302427844,794,794,794,794,0
|
|
20230609,185400,302427844,794,794,794,794,0
|
|
20230609,185300,302427844,794,794,794,794,0
|
|
20230609,185200,302427844,794,794,794,794,0
|
|
20230609,185100,302427844,794,794,794,794,0
|
|
20230609,185000,302427844,794,794,794,794,0
|
|
20230609,184900,302427844,794,794,794,794,0
|
|
20230609,184800,302427844,794,794,794,794,0
|
|
20230609,184700,302427844,794,794,794,794,17485
|
|
20230609,184600,302427844,794,794,794,794,0
|
|
20230609,184500,302427844,794,794,794,794,0
|
|
20230609,184400,302427844,794,794,794,794,0
|
|
20230609,184300,302427844,794,794,794,794,0
|
|
20230609,184200,302427844,794,794,794,794,0
|
|
20230609,184100,302427844,794,794,794,794,0
|
|
20230609,184000,302427844,794,794,794,794,0
|
|
20230609,183900,302427844,794,794,794,794,0
|
|
20230609,183800,302427844,794,794,794,794,0
|
|
20230609,183700,302427844,794,794,794,794,0
|
|
20230609,183600,302427844,794,794,794,794,0
|
|
20230609,183500,302427844,794,794,794,794,0
|
|
20230609,183400,302427844,794,794,794,794,0
|
|
20230609,183300,302427844,794,794,794,794,0
|
|
20230609,183200,302427844,794,794,794,794,0
|
|
20230609,183100,302427844,794,794,794,794,0
|
|
20230609,183000,302427844,794,794,794,794,0
|
|
20230609,182900,302427844,794,794,794,794,0
|
|
20230609,182800,302427844,794,794,794,794,0
|
|
20230609,182700,302427844,794,794,794,794,0
|
|
20230609,182600,302427844,794,794,794,794,0
|
|
20230609,182500,302427844,794,794,794,794,0
|
|
20230609,182400,302427844,794,794,794,794,0
|
|
20230609,182300,302427844,794,794,794,794,0
|
|
20230609,182200,302427844,794,794,794,794,0
|
|
20230609,182100,302427844,794,794,794,794,0
|
|
20230609,182000,302427844,794,794,794,794,0
|
|
20230609,181900,302427844,794,794,794,794,0
|
|
20230609,181800,302427844,794,794,794,794,0
|
|
20230609,181700,302427844,794,794,794,794,17485
|
|
20230609,181600,302427844,794,794,794,794,0
|
|
20230609,181500,302427844,794,794,794,794,0
|
|
20230609,181400,302427844,794,794,794,794,0
|
|
20230609,181300,302427844,794,794,794,794,0
|
|
20230609,181200,302427844,794,794,794,794,0
|
|
20230609,181100,302427844,794,794,794,794,0
|
|
20230609,181000,302427844,794,794,794,794,0
|
|
20230609,180900,302427844,794,794,794,794,0
|
|
20230609,180800,302427844,794,794,794,794,0
|
|
20230609,180700,302427844,794,794,794,794,0
|
|
20230609,180600,302427844,794,794,794,794,0
|
|
20230609,180500,302427844,794,794,794,794,0
|
|
20230609,180400,302427844,794,794,794,794,0
|
|
20230609,180300,302427844,794,794,794,794,0
|
|
20230609,180200,302427844,794,794,794,794,0
|
|
20230609,180100,302427844,794,794,794,794,0
|
|
20230609,180000,302427844,794,794,794,794,0
|
|
20230609,175900,302427844,794,794,794,794,0
|
|
20230609,175800,302427844,794,794,794,794,0
|
|
20230609,175700,302427844,794,794,794,794,0
|
|
20230609,175600,302427844,794,794,794,794,0
|
|
20230609,175500,302427844,794,794,794,794,0
|
|
20230609,175400,302427844,794,794,794,794,0
|
|
20230609,175300,302427844,794,794,794,794,0
|
|
20230609,175200,302427844,794,794,794,794,0
|
|
20230609,175100,302427844,794,794,794,794,0
|
|
20230609,175000,302427844,794,794,794,794,0
|
|
20230609,174900,302427844,794,794,794,794,0
|
|
20230609,174800,302427844,794,794,794,794,0
|
|
20230609,174700,302427844,794,794,794,794,17485
|
|
20230609,174600,302427844,794,794,794,794,0
|
|
20230609,174500,302427844,794,794,794,794,0
|
|
20230609,174400,302427844,794,794,794,794,0
|
|
20230609,174300,302427844,794,794,794,794,0
|
|
20230609,174200,302427844,794,794,794,794,0
|
|
20230609,174100,302427844,794,794,794,794,0
|
|
20230609,174000,302427844,794,794,794,794,0
|
|
20230609,173900,302427844,794,794,794,794,0
|
|
20230609,173800,302427844,794,794,794,794,0
|
|
20230609,173700,302427844,794,794,794,794,0
|
|
20230609,173600,302427844,794,794,794,794,0
|
|
20230609,173500,302427844,794,794,794,794,0
|
|
20230609,173400,302427844,794,794,794,794,0
|
|
20230609,173300,302427844,794,794,794,794,0
|
|
20230609,173200,302427844,794,794,794,794,0
|
|
20230609,173100,302427844,794,794,794,794,0
|
|
20230609,173000,302427844,794,794,794,794,0
|
|
20230609,172900,302427844,794,794,794,794,0
|
|
20230609,172800,302427844,794,794,794,794,0
|
|
20230609,172700,302427844,794,794,794,794,0
|
|
20230609,172600,302427844,794,794,794,794,0
|
|
20230609,172500,302427844,794,794,794,794,0
|
|
20230609,172400,302427844,794,794,794,794,0
|
|
20230609,172300,302427844,794,794,794,794,0
|
|
20230609,172200,302427844,794,794,794,794,0
|
|
20230609,172100,302427844,794,794,794,794,0
|
|
20230609,172000,302427844,794,794,794,794,0
|
|
20230609,171900,302427844,794,794,794,794,0
|
|
20230609,171800,302427844,794,794,794,794,0
|
|
20230609,171700,302427844,794,794,794,794,17485
|
|
20230609,171600,302427844,794,794,794,794,0
|
|
20230609,171500,302427844,794,794,794,794,0
|
|
20230609,171400,302427844,794,794,794,794,0
|
|
20230609,171300,302427844,794,794,794,794,0
|
|
20230609,171200,302427844,794,794,794,794,0
|
|
20230609,171100,302427844,794,794,794,794,0
|
|
20230609,171000,302427844,794,794,794,794,0
|
|
20230609,170900,302427844,794,794,794,794,0
|
|
20230609,170800,302427844,794,794,794,794,0
|
|
20230609,170700,302427844,794,794,794,794,0
|
|
20230609,170600,302427844,794,794,794,794,0
|
|
20230609,170500,302427844,794,794,794,794,0
|
|
20230609,170400,302427844,794,794,794,794,0
|
|
20230609,170300,302427844,794,794,794,794,0
|
|
20230609,170200,302427844,794,794,794,794,0
|
|
20230609,170100,302427844,794,794,794,794,0
|
|
20230609,170000,302427844,794,794,794,794,0
|
|
20230609,165900,302427844,794,794,794,794,0
|
|
20230609,165800,302427844,794,794,794,794,0
|
|
20230609,165700,302427844,794,794,794,794,0
|
|
20230609,165600,302427844,794,794,794,794,0
|
|
20230609,165500,302427844,794,794,794,794,0
|
|
20230609,165400,302427844,794,794,794,794,0
|
|
20230609,165300,302427844,794,794,794,794,0
|
|
20230609,165200,302427844,794,794,794,794,0
|
|
20230609,165100,302427844,794,794,794,794,0
|
|
20230609,165000,302427844,794,794,794,794,0
|
|
20230609,164900,302427844,794,794,794,794,0
|
|
20230609,164800,302427844,794,794,794,794,0
|
|
20230609,164700,302427844,794,794,794,794,17485
|
|
20230609,164600,302427844,794,794,794,794,0
|
|
20230609,164500,302427844,794,794,794,794,0
|
|
20230609,164400,302427844,794,794,794,794,0
|
|
20230609,164300,302427844,794,794,794,794,0
|
|
20230609,164200,302427844,794,794,794,794,0
|
|
20230609,164100,302427844,794,794,794,794,0
|
|
20230609,164000,302427844,794,794,794,794,0
|
|
20230609,163900,302427844,794,794,794,794,0
|
|
20230609,163800,302427844,794,794,794,794,0
|
|
20230609,163700,302427844,794,794,794,794,0
|
|
20230609,163600,302427844,794,794,794,794,0
|
|
20230609,163500,302427844,794,794,794,794,0
|
|
20230609,163400,302427844,794,794,794,794,0
|
|
20230609,163300,302427844,794,794,794,794,0
|
|
20230609,163200,302427844,794,794,794,794,0
|
|
20230609,163100,302427844,794,794,794,794,0
|
|
20230609,163000,302427844,794,794,794,794,0
|
|
20230609,162900,302427844,794,794,794,794,0
|
|
20230609,162800,302427844,794,794,794,794,0
|
|
20230609,162700,302427844,794,794,794,794,0
|
|
20230609,162600,302427844,794,794,794,794,0
|
|
20230609,162500,302427844,794,794,794,794,0
|
|
20230609,162400,302427844,794,794,794,794,0
|
|
20230609,162300,302427844,794,794,794,794,0
|
|
20230609,162200,302427844,794,794,794,794,0
|
|
20230609,162100,302427844,794,794,794,794,0
|
|
20230609,162000,302427844,794,794,794,794,0
|
|
20230609,161900,302427844,794,794,794,794,0
|
|
20230609,161800,302427844,794,794,794,794,0
|
|
20230609,161700,302427844,794,794,794,794,17485
|
|
20230609,161600,302427844,794,794,794,794,0
|
|
20230609,161500,302427844,794,794,794,794,0
|
|
20230609,161400,302427844,794,794,794,794,0
|
|
20230609,161300,302427844,794,794,794,794,0
|
|
20230609,161200,302427844,794,794,794,794,0
|
|
20230609,161100,302427844,794,794,794,794,0
|
|
20230609,161000,302427844,794,794,794,794,0
|
|
20230609,160900,302427844,794,794,794,794,0
|
|
20230609,160800,302427844,794,794,794,794,0
|
|
20230609,160700,302427844,794,794,794,794,0
|
|
20230609,160600,302427844,794,794,794,794,0
|
|
20230609,160500,302427844,794,794,794,794,0
|
|
20230609,160400,302427844,794,794,794,794,0
|
|
20230609,160300,302427844,794,794,794,794,0
|
|
20230609,160200,302427844,794,794,794,794,0
|
|
20230609,160100,302427844,794,794,794,794,0
|
|
20230609,160000,302427844,794,794,794,794,0
|
|
20230609,155900,302427844,794,794,794,794,0
|
|
20230609,155800,302427844,794,794,794,794,0
|
|
20230609,155700,302427844,794,794,794,794,0
|
|
20230609,155600,302427844,794,794,794,794,0
|
|
20230609,155500,302427844,794,794,794,794,0
|
|
20230609,155400,302427844,794,794,794,794,0
|
|
20230609,155300,302427844,794,794,794,794,0
|
|
20230609,155200,302427844,794,794,794,794,0
|
|
20230609,155100,302427844,794,794,794,794,0
|
|
20230609,155000,302427844,794,794,794,794,0
|
|
20230609,154900,302427844,794,794,794,794,0
|
|
20230609,154800,302427844,794,794,794,794,0
|
|
20230609,154700,302427844,794,794,794,794,17485
|
|
20230609,154600,302427844,794,794,794,794,0
|
|
20230609,154500,302427844,794,794,794,794,0
|
|
20230609,154400,302427844,794,794,794,794,0
|
|
20230609,154300,302427844,794,794,794,794,0
|
|
20230609,154200,302427844,794,794,794,794,0
|
|
20230609,154100,302427844,794,794,794,794,0
|
|
20230609,154000,302427844,794,794,794,794,0
|
|
20230609,153900,302427844,794,794,794,794,0
|
|
20230609,153800,302427844,794,794,794,794,0
|
|
20230609,153700,302427844,794,794,794,794,0
|
|
20230609,153600,302427844,794,794,794,794,0
|
|
20230609,153500,302427844,794,794,794,794,0
|
|
20230609,153400,302427844,794,794,794,794,0
|
|
20230609,153300,302427844,794,794,794,794,0
|
|
20230609,153200,302427844,794,794,794,794,0
|
|
20230609,153100,302427844,794,794,794,794,0
|
|
20230609,153000,302427844,794,794,794,794,17485
|
|
20230609,152900,288544754,794,794,794,794,0
|
|
20230609,152800,288544754,794,794,794,794,0
|
|
20230609,152700,288544754,794,794,794,794,0
|
|
20230609,152600,288544754,794,794,794,794,0
|
|
20230609,152500,288544754,794,794,794,794,0
|
|
20230609,152400,288544754,794,794,794,794,0
|
|
20230609,152300,288544754,794,794,794,794,0
|
|
20230609,152200,288544754,794,794,794,794,0
|
|
20230609,152100,288544754,794,794,794,794,0
|
|
20230609,152000,288544754,794,794,794,794,0
|
|
20230609,151900,288544754,794,794,794,794,0
|
|
20230609,151800,288544754,794,794,794,794,1177
|
|
20230609,151700,287610216,795,795,795,795,0
|
|
20230609,151600,287610216,795,791,795,791,20000
|
|
20230609,151500,271738549,792,792,792,792,0
|
|
20230609,151400,271738549,792,792,792,792,1
|
|
20230609,151300,271737757,786,789,789,786,1267
|
|
20230609,151200,270741582,792,792,792,792,0
|
|
20230609,151100,270741582,792,790,792,790,124
|
|
20230609,151000,270643620,792,792,792,792,0
|
|
20230609,150900,270643620,792,792,792,792,53
|
|
20230609,150800,270601644,792,792,792,792,0
|
|
20230609,150700,270601644,792,790,792,790,3000
|
|
20230609,150600,268227599,790,789,790,786,7519
|
|
20230609,150500,262307451,790,790,790,790,0
|
|
20230609,150400,262307451,790,790,790,790,1
|
|
20230609,150300,262306661,792,792,792,792,12
|
|
20230609,150200,262297157,792,792,792,792,220
|
|
20230609,150100,262122917,792,792,792,792,0
|
|
20230609,150000,262122917,792,792,792,792,3
|
|
20230609,145900,262120541,792,793,793,792,5
|
|
20230609,145800,262116577,793,793,793,793,10
|
|
20230609,145700,262108647,788,789,789,788,7237
|
|
20230609,145600,256400802,789,795,795,789,2
|
|
20230609,145500,256399218,795,789,795,789,30000
|
|
20230609,145400,232614999,789,789,789,788,441
|
|
20230609,145300,232267051,790,789,790,789,694
|
|
20230609,145200,231719464,789,789,789,788,1080
|
|
20230609,145100,230868107,788,788,788,788,403
|
|
20230609,145000,230550543,788,788,788,788,0
|
|
20230609,144900,230550543,788,789,789,788,826
|
|
20230609,144800,229899635,789,789,789,789,1
|
|
20230609,144700,229898846,789,788,789,788,11
|
|
20230609,144600,229890168,789,789,789,789,9
|
|
20230609,144500,229883067,789,789,789,789,2
|
|
20230609,144400,229881489,791,791,791,791,0
|
|
20230609,144300,229881489,791,791,791,791,2
|
|
20230609,144200,229879907,791,791,791,791,1
|
|
20230609,144100,229879116,790,790,790,790,10
|
|
20230609,144000,229871216,791,791,791,791,0
|
|
20230609,143900,229871216,791,791,791,791,15
|
|
20230609,143800,229859351,791,791,791,791,2
|
|
20230609,143700,229857769,788,788,788,788,22
|
|
20230609,143600,229840433,788,788,788,788,4
|
|
20230609,143500,229837281,791,791,791,791,1
|
|
20230609,143400,229836490,788,791,791,788,52
|
|
20230609,143300,229795364,791,791,791,791,0
|
|
20230609,143200,229795364,791,791,791,791,10
|
|
20230609,143100,229787454,792,792,792,792,20
|
|
20230609,143000,229771614,792,792,792,792,53
|
|
20230609,142900,229729638,792,792,792,792,1
|
|
20230609,142800,229728846,792,789,792,788,4316
|
|
20230609,142700,226323392,790,790,790,790,3484
|
|
20230609,142600,223571032,791,791,791,791,500
|
|
20230609,142500,223175532,792,792,792,792,1000
|
|
20230609,142400,222383532,793,793,793,793,0
|
|
20230609,142300,222383532,793,793,793,793,0
|
|
20230609,142200,222383532,793,791,793,791,4072
|
|
20230609,142100,219156580,793,793,793,793,0
|
|
20230609,142000,219156580,793,793,793,793,0
|
|
20230609,141900,219156580,793,793,793,793,336
|
|
20230609,141800,218890132,793,793,793,793,1
|
|
20230609,141700,218889339,792,792,792,792,0
|
|
20230609,141600,218889339,792,792,792,792,100
|
|
20230609,141500,218810139,793,793,793,793,10
|
|
20230609,141400,218802209,792,792,792,792,8
|
|
20230609,141300,218795873,791,789,794,789,20015
|
|
20230609,141200,202950238,789,789,789,789,0
|
|
20230609,141100,202950238,789,787,789,787,57
|
|
20230609,141000,202905369,787,788,788,787,947
|
|
20230609,140900,202160076,789,789,789,789,0
|
|
20230609,140800,202160076,789,789,789,789,0
|
|
20230609,140700,202160076,789,789,789,789,8
|
|
20230609,140600,202153764,789,789,789,789,0
|
|
20230609,140500,202153764,789,789,789,789,1
|
|
20230609,140400,202152975,788,788,788,788,1
|
|
20230609,140300,202152187,789,789,789,789,51
|
|
20230609,140200,202111948,787,787,787,787,510
|
|
20230609,140100,201710578,789,789,789,789,2
|
|
20230609,140000,201709000,790,790,790,790,0
|
|
20230609,135900,201709000,790,790,790,790,0
|
|
20230609,135800,201709000,790,788,790,788,1323
|
|
20230609,135700,200665197,789,789,789,789,0
|
|
20230609,135600,200665197,789,789,789,789,300
|
|
20230609,135500,200428497,789,789,789,789,675
|
|
20230609,135400,199895922,789,789,789,789,1
|
|
20230609,135300,199895133,789,788,789,788,170
|
|
20230609,135200,199761167,788,787,788,787,401
|
|
20230609,135100,199445579,787,787,787,787,52
|
|
20230609,135000,199404655,787,787,787,787,0
|
|
20230609,134900,199404655,787,787,787,787,56
|
|
20230609,134800,199360583,788,788,788,788,0
|
|
20230609,134700,199360583,788,788,788,788,0
|
|
20230609,134600,199360583,788,788,788,788,446
|
|
20230609,134500,199009135,789,789,789,789,120
|
|
20230609,134400,198914455,788,789,789,788,591
|
|
20230609,134300,198448742,790,790,790,790,0
|
|
20230609,134200,198448742,790,790,790,790,0
|
|
20230609,134100,198448742,790,790,790,790,0
|
|
20230609,134000,198448742,790,790,790,790,0
|
|
20230609,133900,198448742,790,790,790,790,0
|
|
20230609,133800,198448742,790,790,790,790,300
|
|
20230609,133700,198211742,790,790,790,790,0
|
|
20230609,133600,198211742,790,790,790,790,2678
|
|
20230609,133500,196096122,788,788,788,788,0
|
|
20230609,133400,196096122,788,787,788,787,294
|
|
20230609,133300,195864507,788,788,788,788,0
|
|
20230609,133200,195864507,788,788,788,787,1830
|
|
20230609,133100,194424276,790,790,790,790,22
|
|
20230609,133000,194406896,790,790,790,790,0
|
|
20230609,132900,194406896,790,790,790,790,0
|
|
20230609,132800,194406896,790,790,790,790,0
|
|
20230609,132700,194406896,790,790,790,790,1
|
|
20230609,132600,194406106,790,790,790,790,0
|
|
20230609,132500,194406106,790,790,790,790,1
|
|
20230609,132400,194405316,787,787,787,787,6
|
|
20230609,132300,194400594,791,791,791,791,0
|
|
20230609,132200,194400594,791,791,791,791,0
|
|
20230609,132100,194400594,791,791,791,791,4
|
|
20230609,132000,194397430,791,791,791,791,10
|
|
20230609,131900,194389520,787,787,787,787,3000
|
|
20230609,131800,192028520,791,791,791,791,4
|
|
20230609,131700,192025356,791,791,791,791,2
|
|
20230609,131600,192023774,791,791,791,791,0
|
|
20230609,131500,192023774,791,788,791,788,2532
|
|
20230609,131400,190024211,788,788,788,788,100
|
|
20230609,131300,189945411,788,788,788,788,18
|
|
20230609,131200,189931227,787,787,787,787,1000
|
|
20230609,131100,189144227,788,788,788,788,1
|
|
20230609,131000,189143439,788,788,788,788,0
|
|
20230609,130900,189143439,788,789,789,788,311
|
|
20230609,130800,188898223,789,790,790,789,1061
|
|
20230609,130700,188060094,789,789,789,789,0
|
|
20230609,130600,188060094,789,789,789,789,61
|
|
20230609,130500,188011965,791,791,791,791,0
|
|
20230609,130400,188011965,791,791,791,791,0
|
|
20230609,130300,188011965,791,791,791,791,19
|
|
20230609,130200,187996936,791,791,791,791,0
|
|
20230609,130100,187996936,791,791,791,791,0
|
|
20230609,130000,187996936,791,787,791,787,196
|
|
20230609,125900,187841980,791,791,791,791,0
|
|
20230609,125800,187841980,791,791,791,788,9032
|
|
20230609,125700,180722754,790,790,790,790,0
|
|
20230609,125600,180722754,790,790,790,790,127
|
|
20230609,125500,180622424,788,788,788,788,0
|
|
20230609,125400,180622424,788,788,788,788,2500
|
|
20230609,125300,178652424,790,790,790,790,1
|
|
20230609,125200,178651634,789,789,789,789,0
|
|
20230609,125100,178651634,789,789,789,789,29
|
|
20230609,125000,178628753,789,789,789,789,62
|
|
20230609,124900,178579835,789,791,791,789,3554
|
|
20230609,124800,175773035,792,792,792,792,378
|
|
20230609,124700,175473659,792,792,792,792,0
|
|
20230609,124600,175473659,792,791,792,791,50
|
|
20230609,124500,175434081,792,792,792,792,0
|
|
20230609,124400,175434081,792,792,792,792,0
|
|
20230609,124300,175434081,792,792,792,792,0
|
|
20230609,124200,175434081,792,792,792,792,10
|
|
20230609,124100,175426161,789,790,790,789,1813
|
|
20230609,124000,173995391,792,792,792,792,0
|
|
20230609,123900,173995391,792,792,792,792,0
|
|
20230609,123800,173995391,792,792,792,792,1262
|
|
20230609,123700,172995887,790,790,790,790,0
|
|
20230609,123600,172995887,790,790,790,790,3
|
|
20230609,123500,172993517,790,790,790,790,199
|
|
20230609,123400,172836307,792,792,792,792,0
|
|
20230609,123300,172836307,792,792,792,792,0
|
|
20230609,123200,172836307,792,792,792,792,0
|
|
20230609,123100,172836307,792,792,792,792,0
|
|
20230609,123000,172836307,792,792,792,792,0
|
|
20230609,122900,172836307,792,790,792,790,32
|
|
20230609,122800,172811025,790,790,790,790,0
|
|
20230609,122700,172811025,790,790,790,790,219
|
|
20230609,122600,172638015,790,790,790,790,4342
|
|
20230609,122500,169207835,793,793,793,793,570
|
|
20230609,122400,168755825,793,793,793,793,10
|
|
20230609,122300,168747895,793,793,793,793,1
|
|
20230609,122200,168747102,791,791,791,791,243
|
|
20230609,122100,168554889,791,791,791,791,1
|
|
20230609,122000,168554098,791,791,791,791,0
|
|
20230609,121900,168554098,791,792,792,791,141
|
|
20230609,121800,168442467,792,792,794,792,1416
|
|
20230609,121700,167320182,792,789,795,789,30002
|
|
20230609,121600,143526545,789,789,789,788,1054
|
|
20230609,121500,142694959,789,789,789,789,83
|
|
20230609,121400,142629472,790,785,790,785,30000
|
|
20230609,121300,119012724,781,782,782,781,1300
|
|
20230609,121200,117997050,785,785,785,785,0
|
|
20230609,121100,117997050,785,785,785,785,0
|
|
20230609,121000,117997050,785,785,785,785,0
|
|
20230609,120900,117997050,785,785,785,785,1
|
|
20230609,120800,117996265,781,781,781,781,0
|
|
20230609,120700,117996265,781,784,784,781,1820
|
|
20230609,120600,116572207,784,784,784,784,100
|
|
20230609,120500,116493807,784,784,784,784,0
|
|
20230609,120400,116493807,784,784,784,784,5
|
|
20230609,120300,116489887,785,785,785,785,1
|
|
20230609,120200,116489102,783,783,783,783,0
|
|
20230609,120100,116489102,783,783,783,783,293
|
|
20230609,120000,116259683,784,784,784,784,0
|
|
20230609,115900,116259683,784,784,784,784,0
|
|
20230609,115800,116259683,784,784,784,784,500
|
|
20230609,115700,115867683,784,784,784,784,0
|
|
20230609,115600,115867683,784,784,784,784,0
|
|
20230609,115500,115867683,784,784,784,784,0
|
|
20230609,115400,115867683,784,784,784,784,200
|
|
20230609,115300,115710883,784,784,784,784,386
|
|
20230609,115200,115408259,783,783,783,783,0
|
|
20230609,115100,115408259,783,783,783,783,0
|
|
20230609,115000,115408259,783,783,783,783,1
|
|
20230609,114900,115407476,785,785,785,785,0
|
|
20230609,114800,115407476,785,785,785,785,2
|
|
20230609,114700,115405906,785,785,785,785,0
|
|
20230609,114600,115405906,785,785,785,785,0
|
|
20230609,114500,115405906,785,785,785,785,2
|
|
20230609,114400,115404336,785,785,785,785,0
|
|
20230609,114300,115404336,785,785,785,785,14
|
|
20230609,114200,115393346,785,785,785,785,20
|
|
20230609,114100,115377646,782,782,782,782,0
|
|
20230609,114000,115377646,782,782,782,782,100
|
|
20230609,113900,115299446,782,782,782,782,50
|
|
20230609,113800,115260346,785,785,785,785,0
|
|
20230609,113700,115260346,785,785,785,785,2
|
|
20230609,113600,115258776,781,783,783,781,7706
|
|
20230609,113500,109234408,785,785,785,785,0
|
|
20230609,113400,109234408,785,785,785,785,0
|
|
20230609,113300,109234408,785,785,785,785,0
|
|
20230609,113200,109234408,785,785,786,783,616
|
|
20230609,113100,108751687,786,786,786,786,0
|
|
20230609,113000,108751687,786,785,786,785,6
|
|
20230609,112900,108746976,785,786,786,785,135
|
|
20230609,112800,108640871,786,786,786,786,0
|
|
20230609,112700,108640871,786,786,786,786,0
|
|
20230609,112600,108640871,786,786,786,786,4
|
|
20230609,112500,108637727,786,786,786,786,1
|
|
20230609,112400,108636941,785,785,785,785,2
|
|
20230609,112300,108635371,785,785,785,785,2
|
|
20230609,112200,108633801,785,785,785,785,63
|
|
20230609,112100,108584346,785,785,785,785,0
|
|
20230609,112000,108584346,785,786,786,785,3
|
|
20230609,111900,108581990,784,784,784,784,320
|
|
20230609,111800,108331110,784,786,786,784,103
|
|
20230609,111700,108250158,786,786,786,786,0
|
|
20230609,111600,108250158,786,786,786,786,0
|
|
20230609,111500,108250158,786,786,786,786,0
|
|
20230609,111400,108250158,786,786,786,786,0
|
|
20230609,111300,108250158,786,786,786,786,0
|
|
20230609,111200,108250158,786,786,786,786,25
|
|
20230609,111100,108230508,786,786,786,786,1
|
|
20230609,111000,108229722,786,783,786,783,415
|
|
20230609,110900,107904761,784,784,784,784,0
|
|
20230609,110800,107904761,784,784,784,784,100
|
|
20230609,110700,107826361,786,786,786,786,0
|
|
20230609,110600,107826361,786,786,786,786,0
|
|
20230609,110500,107826361,786,786,786,786,32
|
|
20230609,110400,107801209,786,786,786,786,0
|
|
20230609,110300,107801209,786,785,786,785,100
|
|
20230609,110200,107722688,785,785,785,785,0
|
|
20230609,110100,107722688,785,785,785,785,1
|
|
20230609,110000,107721903,784,784,784,784,1
|
|
20230609,105900,107721119,785,785,785,785,0
|
|
20230609,105800,107721119,785,785,785,785,5
|
|
20230609,105700,107717194,785,785,785,785,105
|
|
20230609,105600,107634769,783,785,785,783,1000
|
|
20230609,105500,106850617,785,785,785,785,29
|
|
20230609,105400,106827852,786,786,786,786,0
|
|
20230609,105300,106827852,786,786,786,786,0
|
|
20230609,105200,106827852,786,786,786,786,100
|
|
20230609,105100,106749252,785,785,785,785,0
|
|
20230609,105000,106749252,785,785,785,785,0
|
|
20230609,104900,106749252,785,785,785,785,1
|
|
20230609,104800,106748467,785,785,785,785,0
|
|
20230609,104700,106748467,785,785,785,785,0
|
|
20230609,104600,106748467,785,785,785,785,200
|
|
20230609,104500,106591467,787,787,787,787,0
|
|
20230609,104400,106591467,787,786,787,786,10
|
|
20230609,104300,106583599,787,787,787,787,0
|
|
20230609,104200,106583599,787,787,787,787,0
|
|
20230609,104100,106583599,787,787,787,787,0
|
|
20230609,104000,106583599,787,787,787,787,0
|
|
20230609,103900,106583599,787,787,787,787,0
|
|
20230609,103800,106583599,787,787,787,787,3
|
|
20230609,103700,106581238,787,787,787,787,0
|
|
20230609,103600,106581238,787,783,787,783,1001
|
|
20230609,103500,105793455,787,787,787,787,9
|
|
20230609,103400,105786372,787,787,787,787,0
|
|
20230609,103300,105786372,787,787,787,787,0
|
|
20230609,103200,105786372,787,785,787,785,7492
|
|
20230609,103100,99900653,785,784,785,784,2005
|
|
20230609,103000,98328728,784,785,785,784,622
|
|
20230609,102900,97841078,784,784,784,784,4021
|
|
20230609,102800,94688614,783,781,783,781,550
|
|
20230609,102700,94258964,786,786,786,786,1
|
|
20230609,102600,94258178,781,784,784,781,4615
|
|
20230609,102500,90650853,784,787,787,784,300
|
|
20230609,102400,90415353,787,787,787,787,0
|
|
20230609,102300,90415353,787,787,787,787,0
|
|
20230609,102200,90415353,787,787,787,787,1
|
|
20230609,102100,90414566,782,786,787,782,5454
|
|
20230609,102000,86137749,786,786,786,786,0
|
|
20230609,101900,86137749,786,786,786,786,400
|
|
20230609,101800,85823349,786,783,786,783,5543
|
|
20230609,101700,81473562,783,783,783,783,400
|
|
20230609,101600,81160362,783,783,783,783,0
|
|
20230609,101500,81160362,783,783,783,783,1000
|
|
20230609,101400,80377362,782,782,782,782,0
|
|
20230609,101300,80377362,782,782,782,782,63
|
|
20230609,101200,80328096,786,782,786,782,1019
|
|
20230609,101100,79531210,782,782,782,782,806
|
|
20230609,101000,78900918,782,783,783,782,999
|
|
20230609,100900,78119663,784,784,784,784,0
|
|
20230609,100800,78119663,784,784,784,784,260
|
|
20230609,100700,77915823,784,784,784,784,458
|
|
20230609,100600,77556751,786,786,786,786,0
|
|
20230609,100500,77556751,786,786,786,786,0
|
|
20230609,100400,77556751,786,785,786,785,198
|
|
20230609,100300,77401320,785,785,785,785,13
|
|
20230609,100200,77391115,785,785,785,785,302
|
|
20230609,100100,77154045,785,785,785,785,2
|
|
20230609,100000,77152475,786,784,786,784,105
|
|
20230609,095900,77070050,786,786,786,786,0
|
|
20230609,095800,77070050,786,784,786,784,1681
|
|
20230609,095700,75752144,786,786,786,786,0
|
|
20230609,095600,75752144,786,786,786,786,0
|
|
20230609,095500,75752144,786,786,786,786,100
|
|
20230609,095400,75673544,786,786,786,786,300
|
|
20230609,095300,75437744,786,786,786,786,0
|
|
20230609,095200,75437744,786,785,786,785,1042
|
|
20230609,095100,74619773,785,784,785,784,5
|
|
20230609,095000,74615849,785,785,785,785,5
|
|
20230609,094900,74611924,785,785,785,785,70
|
|
20230609,094800,74556974,785,785,785,785,0
|
|
20230609,094700,74556974,785,785,785,785,100
|
|
20230609,094600,74478474,785,785,785,785,2072
|
|
20230609,094500,72851954,786,782,786,782,174
|
|
20230609,094400,72715882,787,781,787,781,511
|
|
20230609,094300,72316785,787,782,787,781,12756
|
|
20230609,094200,62352139,788,783,788,783,7
|
|
20230609,094100,62346653,788,786,788,786,14002
|
|
20230609,094000,51328991,784,783,785,783,4953
|
|
20230609,093900,47443927,783,783,783,783,7
|
|
20230609,093800,47438446,783,783,783,783,888
|
|
20230609,093700,46743142,783,783,783,783,6681
|
|
20230609,093600,41511919,783,783,783,780,2007
|
|
20230609,093500,39945163,784,784,784,784,1
|
|
20230609,093400,39944379,780,784,784,780,3005
|
|
20230609,093300,37600471,779,784,784,779,17
|
|
20230609,093200,37587153,784,784,784,784,51
|
|
20230609,093100,37547169,784,784,784,779,2002
|
|
20230609,093000,35986552,784,784,784,784,2
|
|
20230609,092900,35984984,781,784,784,781,35
|
|
20230609,092800,35957613,785,785,785,784,16
|
|
20230609,092700,35945063,784,780,784,780,3058
|
|
20230609,092600,33559187,784,784,784,784,100
|
|
20230609,092500,33480787,784,780,784,779,101
|
|
20230609,092400,33402057,785,785,785,785,0
|
|
20230609,092300,33402057,785,785,785,785,1
|
|
20230609,092200,33401272,778,785,785,778,3046
|
|
20230609,092100,31029622,785,785,785,785,0
|
|
20230609,092000,31029622,785,785,785,785,5
|
|
20230609,091900,31025697,785,784,785,779,1897
|
|
20230609,091800,29547688,779,779,779,779,1010
|
|
20230609,091700,28760898,779,779,785,778,5509
|
|
20230609,091600,24472075,779,782,782,779,7288
|
|
20230609,091500,18789062,786,785,786,785,2
|
|
20230609,091400,18787491,787,787,787,787,0
|
|
20230609,091300,18787491,787,787,787,787,0
|
|
20230609,091200,18787491,787,787,787,787,0
|
|
20230609,091100,18787491,787,787,787,787,0
|
|
20230609,091000,18787491,787,787,787,787,1
|
|
20230609,090900,18786704,780,787,787,780,3212
|
|
20230609,090800,16278997,786,787,787,786,3
|
|
20230609,090700,16276638,786,786,786,786,120
|
|
20230609,090600,16182318,786,785,786,785,1870
|
|
20230609,090500,14714367,783,782,784,782,45
|
|
20230609,090400,14679113,782,780,785,780,511
|
|
20230609,090300,14280510,780,782,782,780,12380
|
|
20230609,090200,4619759,783,783,783,783,0
|
|
20230609,090100,4619759,783,785,785,783,2490
|
|
20230609,090000,2667453,786,785,786,785,3398
|