748 lines
32 KiB
CSV
748 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212500,119703285,658,658,658,658,72
|
|
20230614,212400,119703285,658,658,658,658,0
|
|
20230614,212300,119703285,658,658,658,658,0
|
|
20230614,212200,119703285,658,658,658,658,0
|
|
20230614,212100,119703285,658,658,658,658,0
|
|
20230614,212000,119703285,658,658,658,658,0
|
|
20230614,211900,119703285,658,658,658,658,0
|
|
20230614,211800,119703285,658,658,658,658,0
|
|
20230614,211700,119703285,658,658,658,658,0
|
|
20230614,211600,119703285,658,658,658,658,0
|
|
20230614,211500,119703285,658,658,658,658,0
|
|
20230614,211400,119703285,658,658,658,658,0
|
|
20230614,211300,119703285,658,658,658,658,0
|
|
20230614,211200,119703285,658,658,658,658,0
|
|
20230614,211100,119703285,658,658,658,658,0
|
|
20230614,211000,119703285,658,658,658,658,0
|
|
20230614,210900,119703285,658,658,658,658,0
|
|
20230614,210800,119703285,658,658,658,658,0
|
|
20230614,210700,119703285,658,658,658,658,0
|
|
20230614,210600,119703285,658,658,658,658,0
|
|
20230614,210500,119703285,658,658,658,658,0
|
|
20230614,210400,119703285,658,658,658,658,0
|
|
20230614,210300,119703285,658,658,658,658,0
|
|
20230614,210200,119703285,658,658,658,658,0
|
|
20230614,210100,119703285,658,658,658,658,0
|
|
20230614,210000,119703285,658,658,658,658,0
|
|
20230614,205900,119703285,658,658,658,658,0
|
|
20230614,205800,119703285,658,658,658,658,0
|
|
20230614,205700,119703285,658,658,658,658,0
|
|
20230614,205600,119703285,658,658,658,658,0
|
|
20230614,205500,119703285,658,658,658,658,72
|
|
20230614,205400,119703285,658,658,658,658,0
|
|
20230614,205300,119703285,658,658,658,658,0
|
|
20230614,205200,119703285,658,658,658,658,0
|
|
20230614,205100,119703285,658,658,658,658,0
|
|
20230614,205000,119703285,658,658,658,658,0
|
|
20230614,204900,119703285,658,658,658,658,0
|
|
20230614,204800,119703285,658,658,658,658,0
|
|
20230614,204700,119703285,658,658,658,658,0
|
|
20230614,204600,119703285,658,658,658,658,0
|
|
20230614,204500,119703285,658,658,658,658,0
|
|
20230614,204400,119703285,658,658,658,658,0
|
|
20230614,204300,119703285,658,658,658,658,0
|
|
20230614,204200,119703285,658,658,658,658,0
|
|
20230614,204100,119703285,658,658,658,658,0
|
|
20230614,204000,119703285,658,658,658,658,0
|
|
20230614,203900,119703285,658,658,658,658,0
|
|
20230614,203800,119703285,658,658,658,658,0
|
|
20230614,203700,119703285,658,658,658,658,0
|
|
20230614,203600,119703285,658,658,658,658,0
|
|
20230614,203500,119703285,658,658,658,658,0
|
|
20230614,203400,119703285,658,658,658,658,0
|
|
20230614,203300,119703285,658,658,658,658,0
|
|
20230614,203200,119703285,658,658,658,658,0
|
|
20230614,203100,119703285,658,658,658,658,0
|
|
20230614,203000,119703285,658,658,658,658,0
|
|
20230614,202900,119703285,658,658,658,658,0
|
|
20230614,202800,119703285,658,658,658,658,0
|
|
20230614,202700,119703285,658,658,658,658,0
|
|
20230614,202600,119703285,658,658,658,658,0
|
|
20230614,202500,119703285,658,658,658,658,72
|
|
20230614,202400,119703285,658,658,658,658,0
|
|
20230614,202300,119703285,658,658,658,658,0
|
|
20230614,202200,119703285,658,658,658,658,0
|
|
20230614,202100,119703285,658,658,658,658,0
|
|
20230614,202000,119703285,658,658,658,658,0
|
|
20230614,201900,119703285,658,658,658,658,0
|
|
20230614,201800,119703285,658,658,658,658,0
|
|
20230614,201700,119703285,658,658,658,658,0
|
|
20230614,201600,119703285,658,658,658,658,0
|
|
20230614,201500,119703285,658,658,658,658,0
|
|
20230614,201400,119703285,658,658,658,658,0
|
|
20230614,201300,119703285,658,658,658,658,0
|
|
20230614,201200,119703285,658,658,658,658,0
|
|
20230614,201100,119703285,658,658,658,658,0
|
|
20230614,201000,119703285,658,658,658,658,0
|
|
20230614,200900,119703285,658,658,658,658,0
|
|
20230614,200800,119703285,658,658,658,658,0
|
|
20230614,200700,119703285,658,658,658,658,0
|
|
20230614,200600,119703285,658,658,658,658,0
|
|
20230614,200500,119703285,658,658,658,658,0
|
|
20230614,200400,119703285,658,658,658,658,0
|
|
20230614,200300,119703285,658,658,658,658,0
|
|
20230614,200200,119703285,658,658,658,658,0
|
|
20230614,200100,119703285,658,658,658,658,0
|
|
20230614,200000,119703285,658,658,658,658,0
|
|
20230614,195900,119703285,658,658,658,658,0
|
|
20230614,195800,119703285,658,658,658,658,0
|
|
20230614,195700,119703285,658,658,658,658,0
|
|
20230614,195600,119703285,658,658,658,658,0
|
|
20230614,195500,119703285,658,658,658,658,72
|
|
20230614,195400,119703285,658,658,658,658,0
|
|
20230614,195300,119703285,658,658,658,658,0
|
|
20230614,195200,119703285,658,658,658,658,0
|
|
20230614,195100,119703285,658,658,658,658,0
|
|
20230614,195000,119703285,658,658,658,658,0
|
|
20230614,194900,119703285,658,658,658,658,0
|
|
20230614,194800,119703285,658,658,658,658,0
|
|
20230614,194700,119703285,658,658,658,658,0
|
|
20230614,194600,119703285,658,658,658,658,0
|
|
20230614,194500,119703285,658,658,658,658,0
|
|
20230614,194400,119703285,658,658,658,658,0
|
|
20230614,194300,119703285,658,658,658,658,0
|
|
20230614,194200,119703285,658,658,658,658,0
|
|
20230614,194100,119703285,658,658,658,658,0
|
|
20230614,194000,119703285,658,658,658,658,0
|
|
20230614,193900,119703285,658,658,658,658,0
|
|
20230614,193800,119703285,658,658,658,658,0
|
|
20230614,193700,119703285,658,658,658,658,0
|
|
20230614,193600,119703285,658,658,658,658,0
|
|
20230614,193500,119703285,658,658,658,658,0
|
|
20230614,193400,119703285,658,658,658,658,0
|
|
20230614,193300,119703285,658,658,658,658,0
|
|
20230614,193200,119703285,658,658,658,658,0
|
|
20230614,193100,119703285,658,658,658,658,0
|
|
20230614,193000,119703285,658,658,658,658,0
|
|
20230614,192900,119703285,658,658,658,658,0
|
|
20230614,192800,119703285,658,658,658,658,0
|
|
20230614,192700,119703285,658,658,658,658,0
|
|
20230614,192600,119703285,658,658,658,658,0
|
|
20230614,192500,119703285,658,658,658,658,72
|
|
20230614,192400,119703285,658,658,658,658,0
|
|
20230614,192300,119703285,658,658,658,658,0
|
|
20230614,192200,119703285,658,658,658,658,0
|
|
20230614,192100,119703285,658,658,658,658,0
|
|
20230614,192000,119703285,658,658,658,658,0
|
|
20230614,191900,119703285,658,658,658,658,0
|
|
20230614,191800,119703285,658,658,658,658,0
|
|
20230614,191700,119703285,658,658,658,658,0
|
|
20230614,191600,119703285,658,658,658,658,0
|
|
20230614,191500,119703285,658,658,658,658,0
|
|
20230614,191400,119703285,658,658,658,658,0
|
|
20230614,191300,119703285,658,658,658,658,0
|
|
20230614,191200,119703285,658,658,658,658,0
|
|
20230614,191100,119703285,658,658,658,658,0
|
|
20230614,191000,119703285,658,658,658,658,0
|
|
20230614,190900,119703285,658,658,658,658,0
|
|
20230614,190800,119703285,658,658,658,658,0
|
|
20230614,190700,119703285,658,658,658,658,0
|
|
20230614,190600,119703285,658,658,658,658,0
|
|
20230614,190500,119703285,658,658,658,658,0
|
|
20230614,190400,119703285,658,658,658,658,0
|
|
20230614,190300,119703285,658,658,658,658,0
|
|
20230614,190200,119703285,658,658,658,658,0
|
|
20230614,190100,119703285,658,658,658,658,0
|
|
20230614,190000,119703285,658,658,658,658,0
|
|
20230614,185900,119703285,658,658,658,658,0
|
|
20230614,185800,119703285,658,658,658,658,0
|
|
20230614,185700,119703285,658,658,658,658,0
|
|
20230614,185600,119703285,658,658,658,658,0
|
|
20230614,185500,119703285,658,658,658,658,72
|
|
20230614,185400,119703285,658,658,658,658,0
|
|
20230614,185300,119703285,658,658,658,658,0
|
|
20230614,185200,119703285,658,658,658,658,0
|
|
20230614,185100,119703285,658,658,658,658,0
|
|
20230614,185000,119703285,658,658,658,658,0
|
|
20230614,184900,119703285,658,658,658,658,0
|
|
20230614,184800,119703285,658,658,658,658,0
|
|
20230614,184700,119703285,658,658,658,658,0
|
|
20230614,184600,119703285,658,658,658,658,0
|
|
20230614,184500,119703285,658,658,658,658,0
|
|
20230614,184400,119703285,658,658,658,658,0
|
|
20230614,184300,119703285,658,658,658,658,0
|
|
20230614,184200,119703285,658,658,658,658,0
|
|
20230614,184100,119703285,658,658,658,658,0
|
|
20230614,184000,119703285,658,658,658,658,0
|
|
20230614,183900,119703285,658,658,658,658,0
|
|
20230614,183800,119703285,658,658,658,658,0
|
|
20230614,183700,119703285,658,658,658,658,0
|
|
20230614,183600,119703285,658,658,658,658,0
|
|
20230614,183500,119703285,658,658,658,658,0
|
|
20230614,183400,119703285,658,658,658,658,0
|
|
20230614,183300,119703285,658,658,658,658,0
|
|
20230614,183200,119703285,658,658,658,658,0
|
|
20230614,183100,119703285,658,658,658,658,0
|
|
20230614,183000,119703285,658,658,658,658,0
|
|
20230614,182900,119703285,658,658,658,658,0
|
|
20230614,182800,119703285,658,658,658,658,0
|
|
20230614,182700,119703285,658,658,658,658,0
|
|
20230614,182600,119703285,658,658,658,658,0
|
|
20230614,182500,119703285,658,658,658,658,72
|
|
20230614,182400,119703285,658,658,658,658,0
|
|
20230614,182300,119703285,658,658,658,658,0
|
|
20230614,182200,119703285,658,658,658,658,0
|
|
20230614,182100,119703285,658,658,658,658,0
|
|
20230614,182000,119703285,658,658,658,658,0
|
|
20230614,181900,119703285,658,658,658,658,0
|
|
20230614,181800,119703285,658,658,658,658,0
|
|
20230614,181700,119703285,658,658,658,658,0
|
|
20230614,181600,119703285,658,658,658,658,0
|
|
20230614,181500,119703285,658,658,658,658,0
|
|
20230614,181400,119703285,658,658,658,658,0
|
|
20230614,181300,119703285,658,658,658,658,0
|
|
20230614,181200,119703285,658,658,658,658,0
|
|
20230614,181100,119703285,658,658,658,658,0
|
|
20230614,181000,119703285,658,658,658,658,0
|
|
20230614,180900,119703285,658,658,658,658,0
|
|
20230614,180800,119703285,658,658,658,658,0
|
|
20230614,180700,119703285,658,658,658,658,0
|
|
20230614,180600,119703285,658,658,658,658,0
|
|
20230614,180500,119703285,658,658,658,658,0
|
|
20230614,180400,119703285,658,658,658,658,0
|
|
20230614,180300,119703285,658,658,658,658,0
|
|
20230614,180200,119703285,658,658,658,658,0
|
|
20230614,180100,119703285,658,658,658,658,0
|
|
20230614,180000,119703285,658,658,658,658,0
|
|
20230614,175900,119703285,658,658,658,658,0
|
|
20230614,175800,119703285,658,658,658,658,0
|
|
20230614,175700,119703285,658,658,658,658,0
|
|
20230614,175600,119703285,658,658,658,658,0
|
|
20230614,175500,119703285,658,658,658,658,72
|
|
20230614,175400,119703285,658,658,658,658,0
|
|
20230614,175300,119703285,658,658,658,658,0
|
|
20230614,175200,119703285,658,658,658,658,0
|
|
20230614,175100,119703285,658,658,658,658,0
|
|
20230614,175000,119703285,658,658,658,658,0
|
|
20230614,174900,119703285,658,658,658,658,0
|
|
20230614,174800,119703285,658,658,658,658,0
|
|
20230614,174700,119703285,658,658,658,658,0
|
|
20230614,174600,119703285,658,658,658,658,0
|
|
20230614,174500,119703285,658,658,658,658,0
|
|
20230614,174400,119703285,658,658,658,658,0
|
|
20230614,174300,119703285,658,658,658,658,0
|
|
20230614,174200,119703285,658,658,658,658,0
|
|
20230614,174100,119703285,658,658,658,658,0
|
|
20230614,174000,119703285,658,658,658,658,0
|
|
20230614,173900,119703285,658,658,658,658,0
|
|
20230614,173800,119703285,658,658,658,658,0
|
|
20230614,173700,119703285,658,658,658,658,0
|
|
20230614,173600,119703285,658,658,658,658,0
|
|
20230614,173500,119703285,658,658,658,658,0
|
|
20230614,173400,119703285,658,658,658,658,0
|
|
20230614,173300,119703285,658,658,658,658,0
|
|
20230614,173200,119703285,658,658,658,658,0
|
|
20230614,173100,119703285,658,658,658,658,0
|
|
20230614,173000,119703285,658,658,658,658,0
|
|
20230614,172900,119703285,658,658,658,658,0
|
|
20230614,172800,119703285,658,658,658,658,0
|
|
20230614,172700,119703285,658,658,658,658,0
|
|
20230614,172600,119703285,658,658,658,658,0
|
|
20230614,172500,119703285,658,658,658,658,72
|
|
20230614,172400,119703285,658,658,658,658,0
|
|
20230614,172300,119703285,658,658,658,658,0
|
|
20230614,172200,119703285,658,658,658,658,0
|
|
20230614,172100,119703285,658,658,658,658,0
|
|
20230614,172000,119703285,658,658,658,658,0
|
|
20230614,171900,119703285,658,658,658,658,0
|
|
20230614,171800,119703285,658,658,658,658,0
|
|
20230614,171700,119703285,658,658,658,658,0
|
|
20230614,171600,119703285,658,658,658,658,0
|
|
20230614,171500,119703285,658,658,658,658,0
|
|
20230614,171400,119703285,658,658,658,658,0
|
|
20230614,171300,119703285,658,658,658,658,0
|
|
20230614,171200,119703285,658,658,658,658,0
|
|
20230614,171100,119703285,658,658,658,658,0
|
|
20230614,171000,119703285,658,658,658,658,0
|
|
20230614,170900,119703285,658,658,658,658,0
|
|
20230614,170800,119703285,658,658,658,658,0
|
|
20230614,170700,119703285,658,658,658,658,0
|
|
20230614,170600,119703285,658,658,658,658,0
|
|
20230614,170500,119703285,658,658,658,658,0
|
|
20230614,170400,119703285,658,658,658,658,0
|
|
20230614,170300,119703285,658,658,658,658,0
|
|
20230614,170200,119703285,658,658,658,658,0
|
|
20230614,170100,119703285,658,658,658,658,0
|
|
20230614,170000,119703285,658,658,658,658,0
|
|
20230614,165900,119703285,658,658,658,658,0
|
|
20230614,165800,119703285,658,658,658,658,0
|
|
20230614,165700,119703285,658,658,658,658,0
|
|
20230614,165600,119703285,658,658,658,658,0
|
|
20230614,165500,119703285,658,658,658,658,72
|
|
20230614,165400,119703285,658,658,658,658,0
|
|
20230614,165300,119703285,658,658,658,658,0
|
|
20230614,165200,119703285,658,658,658,658,0
|
|
20230614,165100,119703285,658,658,658,658,0
|
|
20230614,165000,119703285,658,658,658,658,0
|
|
20230614,164900,119703285,658,658,658,658,0
|
|
20230614,164800,119703285,658,658,658,658,0
|
|
20230614,164700,119703285,658,658,658,658,0
|
|
20230614,164600,119703285,658,658,658,658,0
|
|
20230614,164500,119703285,658,658,658,658,0
|
|
20230614,164400,119703285,658,658,658,658,0
|
|
20230614,164300,119703285,658,658,658,658,0
|
|
20230614,164200,119703285,658,658,658,658,0
|
|
20230614,164100,119703285,658,658,658,658,0
|
|
20230614,164000,119703285,658,658,658,658,0
|
|
20230614,163900,119703285,658,658,658,658,0
|
|
20230614,163800,119703285,658,658,658,658,0
|
|
20230614,163700,119703285,658,658,658,658,0
|
|
20230614,163600,119703285,658,658,658,658,0
|
|
20230614,163500,119703285,658,658,658,658,0
|
|
20230614,163400,119703285,658,658,658,658,0
|
|
20230614,163300,119703285,658,658,658,658,0
|
|
20230614,163200,119703285,658,658,658,658,0
|
|
20230614,163100,119703285,658,658,658,658,0
|
|
20230614,163000,119703285,658,658,658,658,0
|
|
20230614,162900,119703285,658,658,658,658,0
|
|
20230614,162800,119703285,658,658,658,658,0
|
|
20230614,162700,119703285,658,658,658,658,0
|
|
20230614,162600,119703285,658,658,658,658,0
|
|
20230614,162500,119703285,658,658,658,658,72
|
|
20230614,162400,119703285,658,658,658,658,0
|
|
20230614,162300,119703285,658,658,658,658,0
|
|
20230614,162200,119703285,658,658,658,658,0
|
|
20230614,162100,119703285,658,658,658,658,0
|
|
20230614,162000,119703285,658,658,658,658,0
|
|
20230614,161900,119703285,658,658,658,658,0
|
|
20230614,161800,119703285,658,658,658,658,0
|
|
20230614,161700,119703285,658,658,658,658,0
|
|
20230614,161600,119703285,658,658,658,658,0
|
|
20230614,161500,119703285,658,658,658,658,0
|
|
20230614,161400,119703285,658,658,658,658,0
|
|
20230614,161300,119703285,658,658,658,658,0
|
|
20230614,161200,119703285,658,658,658,658,0
|
|
20230614,161100,119703285,658,658,658,658,0
|
|
20230614,161000,119703285,658,658,658,658,0
|
|
20230614,160900,119703285,658,658,658,658,0
|
|
20230614,160800,119703285,658,658,658,658,0
|
|
20230614,160700,119703285,658,658,658,658,0
|
|
20230614,160600,119703285,658,658,658,658,0
|
|
20230614,160500,119703285,658,658,658,658,0
|
|
20230614,160400,119703285,658,658,658,658,0
|
|
20230614,160300,119703285,658,658,658,658,0
|
|
20230614,160200,119703285,658,658,658,658,0
|
|
20230614,160100,119703285,658,658,658,658,0
|
|
20230614,160000,119703285,658,658,658,658,0
|
|
20230614,155900,119703285,658,658,658,658,0
|
|
20230614,155800,119703285,658,658,658,658,0
|
|
20230614,155700,119703285,658,658,658,658,0
|
|
20230614,155600,119703285,658,658,658,658,0
|
|
20230614,155500,119703285,658,658,658,658,72
|
|
20230614,155400,119703285,658,658,658,658,0
|
|
20230614,155300,119703285,658,658,658,658,0
|
|
20230614,155200,119703285,658,658,658,658,0
|
|
20230614,155100,119703285,658,658,658,658,0
|
|
20230614,155000,119703285,658,658,658,658,0
|
|
20230614,154900,119703285,658,658,658,658,0
|
|
20230614,154800,119703285,658,658,658,658,0
|
|
20230614,154700,119703285,658,658,658,658,0
|
|
20230614,154600,119703285,658,658,658,658,0
|
|
20230614,154500,119703285,658,658,658,658,0
|
|
20230614,154400,119703285,658,658,658,658,0
|
|
20230614,154300,119703285,658,658,658,658,0
|
|
20230614,154200,119703285,658,658,658,658,0
|
|
20230614,154100,119703285,658,658,658,658,0
|
|
20230614,154000,119703285,658,658,658,658,0
|
|
20230614,153900,119703285,658,658,658,658,0
|
|
20230614,153800,119703285,658,658,658,658,0
|
|
20230614,153700,119703285,658,658,658,658,0
|
|
20230614,153600,119703285,658,658,658,658,0
|
|
20230614,153500,119703285,658,658,658,658,0
|
|
20230614,153400,119703285,658,658,658,658,0
|
|
20230614,153300,119703285,658,658,658,658,0
|
|
20230614,153200,119703285,658,658,658,658,0
|
|
20230614,153100,119703285,658,658,658,658,0
|
|
20230614,153000,119703285,658,658,658,658,72
|
|
20230614,152900,119655909,658,658,658,658,0
|
|
20230614,152800,119655909,658,658,658,658,0
|
|
20230614,152700,119655909,658,658,658,658,0
|
|
20230614,152600,119655909,658,658,658,658,0
|
|
20230614,152500,119655909,658,658,658,658,0
|
|
20230614,152400,119655909,658,658,658,658,0
|
|
20230614,152300,119655909,658,658,658,658,0
|
|
20230614,152200,119655909,658,658,658,658,0
|
|
20230614,152100,119655909,658,658,658,658,0
|
|
20230614,152000,119655909,658,658,658,658,0
|
|
20230614,151900,119655909,658,657,658,657,973
|
|
20230614,151800,119015676,658,658,658,658,0
|
|
20230614,151700,119015676,658,658,658,658,0
|
|
20230614,151600,119015676,658,658,658,658,0
|
|
20230614,151500,119015676,658,658,658,658,0
|
|
20230614,151400,119015676,658,658,658,658,0
|
|
20230614,151300,119015676,658,658,658,658,1422
|
|
20230614,151200,118080000,658,658,658,658,0
|
|
20230614,151100,118080000,658,658,658,658,0
|
|
20230614,151000,118080000,658,658,658,658,2
|
|
20230614,150900,118078684,657,657,657,657,0
|
|
20230614,150800,118078684,657,657,657,657,1172
|
|
20230614,150700,117308680,656,656,656,656,0
|
|
20230614,150600,117308680,656,656,656,656,3347
|
|
20230614,150500,115113048,657,657,657,657,653
|
|
20230614,150400,114684027,658,658,658,658,0
|
|
20230614,150300,114684027,658,658,658,658,0
|
|
20230614,150200,114684027,658,658,658,658,0
|
|
20230614,150100,114684027,658,658,658,658,0
|
|
20230614,150000,114684027,658,658,658,658,0
|
|
20230614,145900,114684027,658,658,658,658,0
|
|
20230614,145800,114684027,658,658,658,658,0
|
|
20230614,145700,114684027,658,658,658,658,1
|
|
20230614,145600,114683369,658,658,658,658,0
|
|
20230614,145500,114683369,658,658,658,658,0
|
|
20230614,145400,114683369,658,658,658,658,4
|
|
20230614,145300,114680737,657,657,657,657,0
|
|
20230614,145200,114680737,657,657,657,657,0
|
|
20230614,145100,114680737,657,657,657,657,0
|
|
20230614,145000,114680737,657,657,657,657,18
|
|
20230614,144900,114668911,657,657,657,657,0
|
|
20230614,144800,114668911,657,657,657,657,500
|
|
20230614,144700,114340411,657,656,657,656,1242
|
|
20230614,144600,113525359,657,657,657,657,0
|
|
20230614,144500,113525359,657,657,657,657,0
|
|
20230614,144400,113525359,657,657,657,657,0
|
|
20230614,144300,113525359,657,657,657,657,0
|
|
20230614,144200,113525359,657,657,657,657,258
|
|
20230614,144100,113355853,657,657,657,657,0
|
|
20230614,144000,113355853,657,657,657,657,0
|
|
20230614,143900,113355853,657,657,657,657,0
|
|
20230614,143800,113355853,657,657,657,657,0
|
|
20230614,143700,113355853,657,657,657,657,0
|
|
20230614,143600,113355853,657,657,657,657,0
|
|
20230614,143500,113355853,657,657,657,657,0
|
|
20230614,143400,113355853,657,657,657,657,0
|
|
20230614,143300,113355853,657,659,659,657,2001
|
|
20230614,143200,112041194,659,658,659,658,12
|
|
20230614,143100,112033294,658,658,658,658,0
|
|
20230614,143000,112033294,658,658,658,658,0
|
|
20230614,142900,112033294,658,657,658,657,783
|
|
20230614,142800,111518861,658,658,658,658,11
|
|
20230614,142700,111511623,657,657,657,657,0
|
|
20230614,142600,111511623,657,657,657,657,0
|
|
20230614,142500,111511623,657,657,657,657,0
|
|
20230614,142400,111511623,657,657,657,657,0
|
|
20230614,142300,111511623,657,657,657,657,0
|
|
20230614,142200,111511623,657,657,657,657,0
|
|
20230614,142100,111511623,657,657,657,657,18
|
|
20230614,142000,111499797,657,657,657,657,0
|
|
20230614,141900,111499797,657,657,657,657,0
|
|
20230614,141800,111499797,657,657,657,657,1
|
|
20230614,141700,111499140,656,656,656,656,3700
|
|
20230614,141600,109071940,657,657,657,657,1
|
|
20230614,141500,109071283,656,656,656,656,0
|
|
20230614,141400,109071283,656,656,656,656,103
|
|
20230614,141300,109003715,656,656,656,656,2836
|
|
20230614,141200,107143299,656,656,656,656,0
|
|
20230614,141100,107143299,656,656,656,656,1173
|
|
20230614,141000,106373811,656,656,656,656,0
|
|
20230614,140900,106373811,656,656,656,656,0
|
|
20230614,140800,106373811,656,656,656,656,0
|
|
20230614,140700,106373811,656,656,656,656,0
|
|
20230614,140600,106373811,656,656,656,656,1085
|
|
20230614,140500,105662051,656,656,656,656,179
|
|
20230614,140400,105544627,656,656,656,656,295
|
|
20230614,140300,105351107,656,656,656,656,0
|
|
20230614,140200,105351107,656,656,656,656,0
|
|
20230614,140100,105351107,656,656,656,656,0
|
|
20230614,140000,105351107,656,656,656,656,0
|
|
20230614,135900,105351107,656,656,656,656,0
|
|
20230614,135800,105351107,656,656,656,656,0
|
|
20230614,135700,105351107,656,656,656,656,300
|
|
20230614,135600,105154307,656,656,656,656,0
|
|
20230614,135500,105154307,656,656,656,656,1100
|
|
20230614,135400,104432707,656,656,656,656,0
|
|
20230614,135300,104432707,656,656,656,656,2
|
|
20230614,135200,104431395,656,657,657,656,42
|
|
20230614,135100,104403803,658,658,658,658,20
|
|
20230614,135000,104390643,658,658,658,658,0
|
|
20230614,134900,104390643,658,658,658,658,0
|
|
20230614,134800,104390643,658,658,658,658,0
|
|
20230614,134700,104390643,658,658,658,658,10
|
|
20230614,134600,104384063,656,656,656,656,0
|
|
20230614,134500,104384063,656,656,656,656,0
|
|
20230614,134400,104384063,656,656,656,656,0
|
|
20230614,134300,104384063,656,656,656,656,0
|
|
20230614,134200,104384063,656,656,656,656,0
|
|
20230614,134100,104384063,656,656,656,656,0
|
|
20230614,134000,104384063,656,656,656,656,0
|
|
20230614,133900,104384063,656,656,656,656,0
|
|
20230614,133800,104384063,656,656,656,656,0
|
|
20230614,133700,104384063,656,656,656,656,0
|
|
20230614,133600,104384063,656,656,656,656,0
|
|
20230614,133500,104384063,656,656,656,656,0
|
|
20230614,133400,104384063,656,656,656,656,0
|
|
20230614,133300,104384063,656,656,656,656,0
|
|
20230614,133200,104384063,656,656,656,656,0
|
|
20230614,133100,104384063,656,656,656,656,0
|
|
20230614,133000,104384063,656,656,656,656,0
|
|
20230614,132900,104384063,656,656,656,656,0
|
|
20230614,132800,104384063,656,656,656,656,0
|
|
20230614,132700,104384063,656,656,656,656,0
|
|
20230614,132600,104384063,656,656,656,656,0
|
|
20230614,132500,104384063,656,656,656,656,1000
|
|
20230614,132400,103728063,657,657,657,657,9375
|
|
20230614,132300,97568688,658,658,658,658,0
|
|
20230614,132200,97568688,658,658,658,658,9
|
|
20230614,132100,97562766,657,657,657,657,0
|
|
20230614,132000,97562766,657,657,657,657,0
|
|
20230614,131900,97562766,657,657,657,657,0
|
|
20230614,131800,97562766,657,657,657,657,0
|
|
20230614,131700,97562766,657,657,657,657,0
|
|
20230614,131600,97562766,657,657,657,657,4
|
|
20230614,131500,97560138,657,657,657,657,57
|
|
20230614,131400,97522689,657,657,657,657,55
|
|
20230614,131300,97486554,658,658,659,658,1513
|
|
20230614,131200,96490016,658,658,658,658,0
|
|
20230614,131100,96490016,658,658,658,658,0
|
|
20230614,131000,96490016,658,658,658,658,0
|
|
20230614,130900,96490016,658,658,658,658,0
|
|
20230614,130800,96490016,658,658,658,658,0
|
|
20230614,130700,96490016,658,658,658,658,0
|
|
20230614,130600,96490016,658,658,658,658,0
|
|
20230614,130500,96490016,658,658,658,658,0
|
|
20230614,130400,96490016,658,658,658,658,0
|
|
20230614,130300,96490016,658,658,658,658,0
|
|
20230614,130200,96490016,658,658,658,658,0
|
|
20230614,130100,96490016,658,659,659,657,169
|
|
20230614,130000,96378814,658,658,658,658,0
|
|
20230614,125900,96378814,658,658,658,658,0
|
|
20230614,125800,96378814,658,658,658,658,0
|
|
20230614,125700,96378814,658,658,658,658,0
|
|
20230614,125600,96378814,658,658,658,658,0
|
|
20230614,125500,96378814,658,658,658,658,0
|
|
20230614,125400,96378814,658,658,658,658,0
|
|
20230614,125300,96378814,658,658,658,658,0
|
|
20230614,125200,96378814,658,658,658,658,0
|
|
20230614,125100,96378814,658,658,658,658,0
|
|
20230614,125000,96378814,658,658,658,658,0
|
|
20230614,124900,96378814,658,658,658,658,1
|
|
20230614,124800,96378156,658,658,658,658,3
|
|
20230614,124700,96376182,658,658,658,658,5929
|
|
20230614,124600,92474900,660,660,660,660,0
|
|
20230614,124500,92474900,660,660,660,660,0
|
|
20230614,124400,92474900,660,659,660,659,142
|
|
20230614,124300,92381280,658,658,658,658,0
|
|
20230614,124200,92381280,658,658,658,658,0
|
|
20230614,124100,92381280,658,659,659,658,387
|
|
20230614,124000,92126504,661,661,661,661,0
|
|
20230614,123900,92126504,661,659,661,659,1489
|
|
20230614,123800,91145249,660,660,660,660,0
|
|
20230614,123700,91145249,660,660,660,660,0
|
|
20230614,123600,91145249,660,660,660,660,0
|
|
20230614,123500,91145249,660,660,660,660,0
|
|
20230614,123400,91145249,660,660,660,660,0
|
|
20230614,123300,91145249,660,660,660,660,2158
|
|
20230614,123200,89720969,660,660,660,660,0
|
|
20230614,123100,89720969,660,661,661,660,92
|
|
20230614,123000,89660237,661,661,661,661,0
|
|
20230614,122900,89660237,661,661,661,661,0
|
|
20230614,122800,89660237,661,661,661,661,0
|
|
20230614,122700,89660237,661,661,661,661,0
|
|
20230614,122600,89660237,661,661,661,661,0
|
|
20230614,122500,89660237,661,661,661,661,0
|
|
20230614,122400,89660237,661,661,661,661,100
|
|
20230614,122300,89594137,661,661,661,661,0
|
|
20230614,122200,89594137,661,661,661,661,0
|
|
20230614,122100,89594137,661,661,661,661,0
|
|
20230614,122000,89594137,661,661,661,661,0
|
|
20230614,121900,89594137,661,660,661,660,352
|
|
20230614,121800,89361815,661,661,661,661,0
|
|
20230614,121700,89361815,661,661,661,661,1
|
|
20230614,121600,89361154,660,660,660,660,1977
|
|
20230614,121500,88056334,660,660,660,660,1464
|
|
20230614,121400,87090094,660,660,660,660,1
|
|
20230614,121300,87089434,660,660,660,660,0
|
|
20230614,121200,87089434,660,660,660,660,0
|
|
20230614,121100,87089434,660,660,660,660,470
|
|
20230614,121000,86779234,660,660,660,660,0
|
|
20230614,120900,86779234,660,660,660,660,0
|
|
20230614,120800,86779234,660,660,660,660,68
|
|
20230614,120700,86734354,660,660,660,660,0
|
|
20230614,120600,86734354,660,660,660,660,779
|
|
20230614,120500,86220214,659,659,659,659,2350
|
|
20230614,120400,84671564,659,659,659,659,0
|
|
20230614,120300,84671564,659,659,659,659,0
|
|
20230614,120200,84671564,659,659,659,659,0
|
|
20230614,120100,84671564,659,659,659,659,0
|
|
20230614,120000,84671564,659,659,659,659,0
|
|
20230614,115900,84671564,659,659,659,659,0
|
|
20230614,115800,84671564,659,659,659,659,0
|
|
20230614,115700,84671564,659,659,659,659,0
|
|
20230614,115600,84671564,659,659,659,659,0
|
|
20230614,115500,84671564,659,659,659,659,0
|
|
20230614,115400,84671564,659,659,659,659,4962
|
|
20230614,115300,81401606,659,659,659,659,2
|
|
20230614,115200,81400288,658,658,658,658,0
|
|
20230614,115100,81400288,658,658,658,658,0
|
|
20230614,115000,81400288,658,658,658,658,579
|
|
20230614,114900,81019306,658,658,658,658,0
|
|
20230614,114800,81019306,658,658,658,658,0
|
|
20230614,114700,81019306,658,658,658,658,21
|
|
20230614,114600,81005488,658,658,658,658,0
|
|
20230614,114500,81005488,658,658,658,658,0
|
|
20230614,114400,81005488,658,658,658,658,0
|
|
20230614,114300,81005488,658,658,658,658,500
|
|
20230614,114200,80676488,658,658,658,658,0
|
|
20230614,114100,80676488,658,658,658,658,0
|
|
20230614,114000,80676488,658,658,658,658,0
|
|
20230614,113900,80676488,658,658,658,658,0
|
|
20230614,113800,80676488,658,658,658,658,0
|
|
20230614,113700,80676488,658,658,658,658,0
|
|
20230614,113600,80676488,658,658,658,658,100
|
|
20230614,113500,80610688,659,659,659,659,15
|
|
20230614,113400,80600803,659,659,659,659,0
|
|
20230614,113300,80600803,659,659,659,659,0
|
|
20230614,113200,80600803,659,659,659,659,0
|
|
20230614,113100,80600803,659,659,659,659,2
|
|
20230614,113000,80599485,659,659,659,659,0
|
|
20230614,112900,80599485,659,659,659,659,0
|
|
20230614,112800,80599485,659,659,659,659,100
|
|
20230614,112700,80533585,659,659,659,659,0
|
|
20230614,112600,80533585,659,659,659,659,0
|
|
20230614,112500,80533585,659,659,659,659,0
|
|
20230614,112400,80533585,659,659,659,659,0
|
|
20230614,112300,80533585,659,659,659,659,0
|
|
20230614,112200,80533585,659,659,659,659,0
|
|
20230614,112100,80533585,659,659,659,659,3
|
|
20230614,112000,80531608,659,659,659,659,100
|
|
20230614,111900,80465708,659,659,659,659,0
|
|
20230614,111800,80465708,659,659,659,659,0
|
|
20230614,111700,80465708,659,659,659,659,0
|
|
20230614,111600,80465708,659,659,659,659,50
|
|
20230614,111500,80432758,659,659,659,659,7
|
|
20230614,111400,80428145,659,659,659,659,0
|
|
20230614,111300,80428145,659,658,659,657,2270
|
|
20230614,111200,78936676,657,657,657,657,0
|
|
20230614,111100,78936676,657,657,657,657,0
|
|
20230614,111000,78936676,657,657,657,657,0
|
|
20230614,110900,78936676,657,657,657,657,0
|
|
20230614,110800,78936676,657,657,657,657,37677
|
|
20230614,110700,54182887,656,656,656,656,3800
|
|
20230614,110600,51690087,656,656,656,656,0
|
|
20230614,110500,51690087,656,656,656,656,0
|
|
20230614,110400,51690087,656,656,656,656,0
|
|
20230614,110300,51690087,656,656,656,656,1510
|
|
20230614,110200,50699527,656,656,656,656,0
|
|
20230614,110100,50699527,656,656,656,656,0
|
|
20230614,110000,50699527,656,656,656,656,0
|
|
20230614,105900,50699527,656,656,656,656,0
|
|
20230614,105800,50699527,656,656,656,656,0
|
|
20230614,105700,50699527,656,656,656,656,20
|
|
20230614,105600,50686407,657,657,657,657,0
|
|
20230614,105500,50686407,657,657,657,657,0
|
|
20230614,105400,50686407,657,657,657,657,0
|
|
20230614,105300,50686407,657,657,657,657,20
|
|
20230614,105200,50673267,657,657,657,657,50
|
|
20230614,105100,50640417,657,657,657,657,0
|
|
20230614,105000,50640417,657,657,657,657,0
|
|
20230614,104900,50640417,657,657,657,657,0
|
|
20230614,104800,50640417,657,657,657,657,0
|
|
20230614,104700,50640417,657,657,657,657,0
|
|
20230614,104600,50640417,657,657,657,657,0
|
|
20230614,104500,50640417,657,657,657,657,0
|
|
20230614,104400,50640417,657,657,657,657,0
|
|
20230614,104300,50640417,657,657,657,657,0
|
|
20230614,104200,50640417,657,657,657,657,0
|
|
20230614,104100,50640417,657,657,657,657,10
|
|
20230614,104000,50633847,657,657,657,657,1
|
|
20230614,103900,50633190,657,657,657,657,50
|
|
20230614,103800,50600340,657,656,657,656,301
|
|
20230614,103700,50402883,657,657,657,657,0
|
|
20230614,103600,50402883,657,657,657,657,0
|
|
20230614,103500,50402883,657,657,657,657,0
|
|
20230614,103400,50402883,657,657,657,657,0
|
|
20230614,103300,50402883,657,657,657,657,15
|
|
20230614,103200,50393028,657,657,657,657,84
|
|
20230614,103100,50337840,657,657,657,657,1
|
|
20230614,103000,50337183,656,656,656,656,0
|
|
20230614,102900,50337183,656,657,657,656,1338
|
|
20230614,102800,49458455,657,657,657,657,1091
|
|
20230614,102700,48741668,657,657,657,657,0
|
|
20230614,102600,48741668,657,657,657,657,0
|
|
20230614,102500,48741668,657,657,657,657,1
|
|
20230614,102400,48741011,657,657,657,657,0
|
|
20230614,102300,48741011,657,657,657,657,0
|
|
20230614,102200,48741011,657,657,657,657,0
|
|
20230614,102100,48741011,657,658,658,657,2640
|
|
20230614,102000,47006309,659,659,659,659,0
|
|
20230614,101900,47006309,659,659,659,659,0
|
|
20230614,101800,47006309,659,659,659,659,0
|
|
20230614,101700,47006309,659,659,659,659,0
|
|
20230614,101600,47006309,659,659,659,659,0
|
|
20230614,101500,47006309,659,659,659,659,0
|
|
20230614,101400,47006309,659,659,659,659,0
|
|
20230614,101300,47006309,659,659,659,659,0
|
|
20230614,101200,47006309,659,659,659,659,0
|
|
20230614,101100,47006309,659,659,659,659,0
|
|
20230614,101000,47006309,659,659,659,659,0
|
|
20230614,100900,47006309,659,659,659,659,0
|
|
20230614,100800,47006309,659,659,659,659,0
|
|
20230614,100700,47006309,659,659,659,659,1
|
|
20230614,100600,47005650,655,655,655,655,0
|
|
20230614,100500,47005650,655,655,655,655,0
|
|
20230614,100400,47005650,655,655,655,655,0
|
|
20230614,100300,47005650,655,656,656,655,532
|
|
20230614,100200,46657119,656,656,656,656,2019
|
|
20230614,100100,45332655,656,656,656,656,0
|
|
20230614,100000,45332655,656,656,656,656,0
|
|
20230614,095900,45332655,656,656,656,656,2644
|
|
20230614,095800,43598191,656,656,656,656,8
|
|
20230614,095700,43592943,657,657,657,657,302
|
|
20230614,095600,43394529,656,656,656,656,0
|
|
20230614,095500,43394529,656,657,657,656,5075
|
|
20230614,095400,40060294,657,657,657,657,0
|
|
20230614,095300,40060294,657,658,658,657,10000
|
|
20230614,095200,33490292,657,657,657,657,0
|
|
20230614,095100,33490292,657,657,657,657,0
|
|
20230614,095000,33490292,657,658,658,657,7000
|
|
20230614,094900,28890715,658,658,658,658,0
|
|
20230614,094800,28890715,658,659,659,658,10376
|
|
20230614,094700,22062931,659,659,659,659,0
|
|
20230614,094600,22062931,659,659,659,659,5268
|
|
20230614,094500,18591319,660,660,660,660,1348
|
|
20230614,094400,17701639,661,661,661,661,0
|
|
20230614,094300,17701639,661,661,661,661,0
|
|
20230614,094200,17701639,661,661,661,661,0
|
|
20230614,094100,17701639,661,661,661,661,2
|
|
20230614,094000,17700317,661,661,661,661,0
|
|
20230614,093900,17700317,661,661,661,661,0
|
|
20230614,093800,17700317,661,661,661,661,0
|
|
20230614,093700,17700317,661,661,661,661,0
|
|
20230614,093600,17700317,661,661,661,661,0
|
|
20230614,093500,17700317,661,661,661,661,401
|
|
20230614,093400,17435256,661,661,661,661,1
|
|
20230614,093300,17434595,661,661,661,661,5
|
|
20230614,093200,17431290,661,661,661,661,213
|
|
20230614,093100,17290497,659,661,662,659,4628
|
|
20230614,093000,14230595,661,661,661,661,1924
|
|
20230614,092900,12958831,661,661,661,661,175
|
|
20230614,092800,12843156,661,661,661,661,0
|
|
20230614,092700,12843156,661,661,661,661,0
|
|
20230614,092600,12843156,661,661,661,661,30
|
|
20230614,092500,12823326,661,661,661,661,0
|
|
20230614,092400,12823326,661,661,661,661,0
|
|
20230614,092300,12823326,661,661,661,661,112
|
|
20230614,092200,12749294,661,661,661,661,195
|
|
20230614,092100,12620399,661,659,661,659,3001
|
|
20230614,092000,10642738,660,660,660,660,0
|
|
20230614,091900,10642738,660,660,660,660,253
|
|
20230614,091800,10475758,660,660,660,660,1
|
|
20230614,091700,10475098,659,659,659,659,0
|
|
20230614,091600,10475098,659,659,659,659,0
|
|
20230614,091500,10475098,659,659,659,659,0
|
|
20230614,091400,10475098,659,659,659,659,2100
|
|
20230614,091300,9091198,660,660,660,660,1577
|
|
20230614,091200,8050378,660,660,660,660,0
|
|
20230614,091100,8050378,660,660,660,660,0
|
|
20230614,091000,8050378,660,660,661,660,290
|
|
20230614,090900,7858878,660,660,660,660,19
|
|
20230614,090800,7846338,659,660,660,659,100
|
|
20230614,090700,7780434,661,661,661,661,151
|
|
20230614,090600,7680623,661,661,661,661,0
|
|
20230614,090500,7680623,661,660,661,660,402
|
|
20230614,090400,7415302,660,658,660,658,10500
|
|
20230614,090300,490210,658,658,658,658,0
|
|
20230614,090200,490210,658,658,658,658,0
|
|
20230614,090100,490210,658,658,658,658,0
|
|
20230614,090000,490210,658,658,658,658,745
|