778 lines
34 KiB
CSV
778 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215500,264780621,652,652,652,652,2530
|
|
20230614,215400,264780621,652,652,652,652,0
|
|
20230614,215300,264780621,652,652,652,652,0
|
|
20230614,215200,264780621,652,652,652,652,0
|
|
20230614,215100,264780621,652,652,652,652,0
|
|
20230614,215000,264780621,652,652,652,652,0
|
|
20230614,214900,264780621,652,652,652,652,0
|
|
20230614,214800,264780621,652,652,652,652,0
|
|
20230614,214700,264780621,652,652,652,652,0
|
|
20230614,214600,264780621,652,652,652,652,0
|
|
20230614,214500,264780621,652,652,652,652,0
|
|
20230614,214400,264780621,652,652,652,652,0
|
|
20230614,214300,264780621,652,652,652,652,0
|
|
20230614,214200,264780621,652,652,652,652,0
|
|
20230614,214100,264780621,652,652,652,652,0
|
|
20230614,214000,264780621,652,652,652,652,0
|
|
20230614,213900,264780621,652,652,652,652,0
|
|
20230614,213800,264780621,652,652,652,652,0
|
|
20230614,213700,264780621,652,652,652,652,0
|
|
20230614,213600,264780621,652,652,652,652,0
|
|
20230614,213500,264780621,652,652,652,652,0
|
|
20230614,213400,264780621,652,652,652,652,0
|
|
20230614,213300,264780621,652,652,652,652,0
|
|
20230614,213200,264780621,652,652,652,652,0
|
|
20230614,213100,264780621,652,652,652,652,0
|
|
20230614,213000,264780621,652,652,652,652,0
|
|
20230614,212900,264780621,652,652,652,652,0
|
|
20230614,212800,264780621,652,652,652,652,0
|
|
20230614,212700,264780621,652,652,652,652,0
|
|
20230614,212600,264780621,652,652,652,652,0
|
|
20230614,212500,264780621,652,652,652,652,2530
|
|
20230614,212400,264780621,652,652,652,652,0
|
|
20230614,212300,264780621,652,652,652,652,0
|
|
20230614,212200,264780621,652,652,652,652,0
|
|
20230614,212100,264780621,652,652,652,652,0
|
|
20230614,212000,264780621,652,652,652,652,0
|
|
20230614,211900,264780621,652,652,652,652,0
|
|
20230614,211800,264780621,652,652,652,652,0
|
|
20230614,211700,264780621,652,652,652,652,0
|
|
20230614,211600,264780621,652,652,652,652,0
|
|
20230614,211500,264780621,652,652,652,652,0
|
|
20230614,211400,264780621,652,652,652,652,0
|
|
20230614,211300,264780621,652,652,652,652,0
|
|
20230614,211200,264780621,652,652,652,652,0
|
|
20230614,211100,264780621,652,652,652,652,0
|
|
20230614,211000,264780621,652,652,652,652,0
|
|
20230614,210900,264780621,652,652,652,652,0
|
|
20230614,210800,264780621,652,652,652,652,0
|
|
20230614,210700,264780621,652,652,652,652,0
|
|
20230614,210600,264780621,652,652,652,652,0
|
|
20230614,210500,264780621,652,652,652,652,0
|
|
20230614,210400,264780621,652,652,652,652,0
|
|
20230614,210300,264780621,652,652,652,652,0
|
|
20230614,210200,264780621,652,652,652,652,0
|
|
20230614,210100,264780621,652,652,652,652,0
|
|
20230614,210000,264780621,652,652,652,652,0
|
|
20230614,205900,264780621,652,652,652,652,0
|
|
20230614,205800,264780621,652,652,652,652,0
|
|
20230614,205700,264780621,652,652,652,652,0
|
|
20230614,205600,264780621,652,652,652,652,0
|
|
20230614,205500,264780621,652,652,652,652,2530
|
|
20230614,205400,264780621,652,652,652,652,0
|
|
20230614,205300,264780621,652,652,652,652,0
|
|
20230614,205200,264780621,652,652,652,652,0
|
|
20230614,205100,264780621,652,652,652,652,0
|
|
20230614,205000,264780621,652,652,652,652,0
|
|
20230614,204900,264780621,652,652,652,652,0
|
|
20230614,204800,264780621,652,652,652,652,0
|
|
20230614,204700,264780621,652,652,652,652,0
|
|
20230614,204600,264780621,652,652,652,652,0
|
|
20230614,204500,264780621,652,652,652,652,0
|
|
20230614,204400,264780621,652,652,652,652,0
|
|
20230614,204300,264780621,652,652,652,652,0
|
|
20230614,204200,264780621,652,652,652,652,0
|
|
20230614,204100,264780621,652,652,652,652,0
|
|
20230614,204000,264780621,652,652,652,652,0
|
|
20230614,203900,264780621,652,652,652,652,0
|
|
20230614,203800,264780621,652,652,652,652,0
|
|
20230614,203700,264780621,652,652,652,652,0
|
|
20230614,203600,264780621,652,652,652,652,0
|
|
20230614,203500,264780621,652,652,652,652,0
|
|
20230614,203400,264780621,652,652,652,652,0
|
|
20230614,203300,264780621,652,652,652,652,0
|
|
20230614,203200,264780621,652,652,652,652,0
|
|
20230614,203100,264780621,652,652,652,652,0
|
|
20230614,203000,264780621,652,652,652,652,0
|
|
20230614,202900,264780621,652,652,652,652,0
|
|
20230614,202800,264780621,652,652,652,652,0
|
|
20230614,202700,264780621,652,652,652,652,0
|
|
20230614,202600,264780621,652,652,652,652,0
|
|
20230614,202500,264780621,652,652,652,652,2530
|
|
20230614,202400,264780621,652,652,652,652,0
|
|
20230614,202300,264780621,652,652,652,652,0
|
|
20230614,202200,264780621,652,652,652,652,0
|
|
20230614,202100,264780621,652,652,652,652,0
|
|
20230614,202000,264780621,652,652,652,652,0
|
|
20230614,201900,264780621,652,652,652,652,0
|
|
20230614,201800,264780621,652,652,652,652,0
|
|
20230614,201700,264780621,652,652,652,652,0
|
|
20230614,201600,264780621,652,652,652,652,0
|
|
20230614,201500,264780621,652,652,652,652,0
|
|
20230614,201400,264780621,652,652,652,652,0
|
|
20230614,201300,264780621,652,652,652,652,0
|
|
20230614,201200,264780621,652,652,652,652,0
|
|
20230614,201100,264780621,652,652,652,652,0
|
|
20230614,201000,264780621,652,652,652,652,0
|
|
20230614,200900,264780621,652,652,652,652,0
|
|
20230614,200800,264780621,652,652,652,652,0
|
|
20230614,200700,264780621,652,652,652,652,0
|
|
20230614,200600,264780621,652,652,652,652,0
|
|
20230614,200500,264780621,652,652,652,652,0
|
|
20230614,200400,264780621,652,652,652,652,0
|
|
20230614,200300,264780621,652,652,652,652,0
|
|
20230614,200200,264780621,652,652,652,652,0
|
|
20230614,200100,264780621,652,652,652,652,0
|
|
20230614,200000,264780621,652,652,652,652,0
|
|
20230614,195900,264780621,652,652,652,652,0
|
|
20230614,195800,264780621,652,652,652,652,0
|
|
20230614,195700,264780621,652,652,652,652,0
|
|
20230614,195600,264780621,652,652,652,652,0
|
|
20230614,195500,264780621,652,652,652,652,2530
|
|
20230614,195400,264780621,652,652,652,652,0
|
|
20230614,195300,264780621,652,652,652,652,0
|
|
20230614,195200,264780621,652,652,652,652,0
|
|
20230614,195100,264780621,652,652,652,652,0
|
|
20230614,195000,264780621,652,652,652,652,0
|
|
20230614,194900,264780621,652,652,652,652,0
|
|
20230614,194800,264780621,652,652,652,652,0
|
|
20230614,194700,264780621,652,652,652,652,0
|
|
20230614,194600,264780621,652,652,652,652,0
|
|
20230614,194500,264780621,652,652,652,652,0
|
|
20230614,194400,264780621,652,652,652,652,0
|
|
20230614,194300,264780621,652,652,652,652,0
|
|
20230614,194200,264780621,652,652,652,652,0
|
|
20230614,194100,264780621,652,652,652,652,0
|
|
20230614,194000,264780621,652,652,652,652,0
|
|
20230614,193900,264780621,652,652,652,652,0
|
|
20230614,193800,264780621,652,652,652,652,0
|
|
20230614,193700,264780621,652,652,652,652,0
|
|
20230614,193600,264780621,652,652,652,652,0
|
|
20230614,193500,264780621,652,652,652,652,0
|
|
20230614,193400,264780621,652,652,652,652,0
|
|
20230614,193300,264780621,652,652,652,652,0
|
|
20230614,193200,264780621,652,652,652,652,0
|
|
20230614,193100,264780621,652,652,652,652,0
|
|
20230614,193000,264780621,652,652,652,652,0
|
|
20230614,192900,264780621,652,652,652,652,0
|
|
20230614,192800,264780621,652,652,652,652,0
|
|
20230614,192700,264780621,652,652,652,652,0
|
|
20230614,192600,264780621,652,652,652,652,0
|
|
20230614,192500,264780621,652,652,652,652,2530
|
|
20230614,192400,264780621,652,652,652,652,0
|
|
20230614,192300,264780621,652,652,652,652,0
|
|
20230614,192200,264780621,652,652,652,652,0
|
|
20230614,192100,264780621,652,652,652,652,0
|
|
20230614,192000,264780621,652,652,652,652,0
|
|
20230614,191900,264780621,652,652,652,652,0
|
|
20230614,191800,264780621,652,652,652,652,0
|
|
20230614,191700,264780621,652,652,652,652,0
|
|
20230614,191600,264780621,652,652,652,652,0
|
|
20230614,191500,264780621,652,652,652,652,0
|
|
20230614,191400,264780621,652,652,652,652,0
|
|
20230614,191300,264780621,652,652,652,652,0
|
|
20230614,191200,264780621,652,652,652,652,0
|
|
20230614,191100,264780621,652,652,652,652,0
|
|
20230614,191000,264780621,652,652,652,652,0
|
|
20230614,190900,264780621,652,652,652,652,0
|
|
20230614,190800,264780621,652,652,652,652,0
|
|
20230614,190700,264780621,652,652,652,652,0
|
|
20230614,190600,264780621,652,652,652,652,0
|
|
20230614,190500,264780621,652,652,652,652,0
|
|
20230614,190400,264780621,652,652,652,652,0
|
|
20230614,190300,264780621,652,652,652,652,0
|
|
20230614,190200,264780621,652,652,652,652,0
|
|
20230614,190100,264780621,652,652,652,652,0
|
|
20230614,190000,264780621,652,652,652,652,0
|
|
20230614,185900,264780621,652,652,652,652,0
|
|
20230614,185800,264780621,652,652,652,652,0
|
|
20230614,185700,264780621,652,652,652,652,0
|
|
20230614,185600,264780621,652,652,652,652,0
|
|
20230614,185500,264780621,652,652,652,652,2530
|
|
20230614,185400,264780621,652,652,652,652,0
|
|
20230614,185300,264780621,652,652,652,652,0
|
|
20230614,185200,264780621,652,652,652,652,0
|
|
20230614,185100,264780621,652,652,652,652,0
|
|
20230614,185000,264780621,652,652,652,652,0
|
|
20230614,184900,264780621,652,652,652,652,0
|
|
20230614,184800,264780621,652,652,652,652,0
|
|
20230614,184700,264780621,652,652,652,652,0
|
|
20230614,184600,264780621,652,652,652,652,0
|
|
20230614,184500,264780621,652,652,652,652,0
|
|
20230614,184400,264780621,652,652,652,652,0
|
|
20230614,184300,264780621,652,652,652,652,0
|
|
20230614,184200,264780621,652,652,652,652,0
|
|
20230614,184100,264780621,652,652,652,652,0
|
|
20230614,184000,264780621,652,652,652,652,0
|
|
20230614,183900,264780621,652,652,652,652,0
|
|
20230614,183800,264780621,652,652,652,652,0
|
|
20230614,183700,264780621,652,652,652,652,0
|
|
20230614,183600,264780621,652,652,652,652,0
|
|
20230614,183500,264780621,652,652,652,652,0
|
|
20230614,183400,264780621,652,652,652,652,0
|
|
20230614,183300,264780621,652,652,652,652,0
|
|
20230614,183200,264780621,652,652,652,652,0
|
|
20230614,183100,264780621,652,652,652,652,0
|
|
20230614,183000,264780621,652,652,652,652,0
|
|
20230614,182900,264780621,652,652,652,652,0
|
|
20230614,182800,264780621,652,652,652,652,0
|
|
20230614,182700,264780621,652,652,652,652,0
|
|
20230614,182600,264780621,652,652,652,652,0
|
|
20230614,182500,264780621,652,652,652,652,2530
|
|
20230614,182400,264780621,652,652,652,652,0
|
|
20230614,182300,264780621,652,652,652,652,0
|
|
20230614,182200,264780621,652,652,652,652,0
|
|
20230614,182100,264780621,652,652,652,652,0
|
|
20230614,182000,264780621,652,652,652,652,0
|
|
20230614,181900,264780621,652,652,652,652,0
|
|
20230614,181800,264780621,652,652,652,652,0
|
|
20230614,181700,264780621,652,652,652,652,0
|
|
20230614,181600,264780621,652,652,652,652,0
|
|
20230614,181500,264780621,652,652,652,652,0
|
|
20230614,181400,264780621,652,652,652,652,0
|
|
20230614,181300,264780621,652,652,652,652,0
|
|
20230614,181200,264780621,652,652,652,652,0
|
|
20230614,181100,264780621,652,652,652,652,0
|
|
20230614,181000,264780621,652,652,652,652,0
|
|
20230614,180900,264780621,652,652,652,652,0
|
|
20230614,180800,264780621,652,652,652,652,0
|
|
20230614,180700,264780621,652,652,652,652,0
|
|
20230614,180600,264780621,652,652,652,652,0
|
|
20230614,180500,264780621,652,652,652,652,0
|
|
20230614,180400,264780621,652,652,652,652,0
|
|
20230614,180300,264780621,652,652,652,652,0
|
|
20230614,180200,264780621,652,652,652,652,0
|
|
20230614,180100,264780621,652,652,652,652,0
|
|
20230614,180000,264780621,652,652,652,652,0
|
|
20230614,175900,264780621,652,652,652,652,0
|
|
20230614,175800,264780621,652,652,652,652,0
|
|
20230614,175700,264780621,652,652,652,652,0
|
|
20230614,175600,264780621,652,652,652,652,0
|
|
20230614,175500,264780621,652,652,652,652,2530
|
|
20230614,175400,264780621,652,652,652,652,0
|
|
20230614,175300,264780621,652,652,652,652,0
|
|
20230614,175200,264780621,652,652,652,652,0
|
|
20230614,175100,264780621,652,652,652,652,0
|
|
20230614,175000,264780621,652,652,652,652,0
|
|
20230614,174900,264780621,652,652,652,652,0
|
|
20230614,174800,264780621,652,652,652,652,0
|
|
20230614,174700,264780621,652,652,652,652,0
|
|
20230614,174600,264780621,652,652,652,652,0
|
|
20230614,174500,264780621,652,652,652,652,0
|
|
20230614,174400,264780621,652,652,652,652,0
|
|
20230614,174300,264780621,652,652,652,652,0
|
|
20230614,174200,264780621,652,652,652,652,0
|
|
20230614,174100,264780621,652,652,652,652,0
|
|
20230614,174000,264780621,652,652,652,652,0
|
|
20230614,173900,264780621,652,652,652,652,0
|
|
20230614,173800,264780621,652,652,652,652,0
|
|
20230614,173700,264780621,652,652,652,652,0
|
|
20230614,173600,264780621,652,652,652,652,0
|
|
20230614,173500,264780621,652,652,652,652,0
|
|
20230614,173400,264780621,652,652,652,652,0
|
|
20230614,173300,264780621,652,652,652,652,0
|
|
20230614,173200,264780621,652,652,652,652,0
|
|
20230614,173100,264780621,652,652,652,652,0
|
|
20230614,173000,264780621,652,652,652,652,0
|
|
20230614,172900,264780621,652,652,652,652,0
|
|
20230614,172800,264780621,652,652,652,652,0
|
|
20230614,172700,264780621,652,652,652,652,0
|
|
20230614,172600,264780621,652,652,652,652,0
|
|
20230614,172500,264780621,652,652,652,652,2530
|
|
20230614,172400,264780621,652,652,652,652,0
|
|
20230614,172300,264780621,652,652,652,652,0
|
|
20230614,172200,264780621,652,652,652,652,0
|
|
20230614,172100,264780621,652,652,652,652,0
|
|
20230614,172000,264780621,652,652,652,652,0
|
|
20230614,171900,264780621,652,652,652,652,0
|
|
20230614,171800,264780621,652,652,652,652,0
|
|
20230614,171700,264780621,652,652,652,652,0
|
|
20230614,171600,264780621,652,652,652,652,0
|
|
20230614,171500,264780621,652,652,652,652,0
|
|
20230614,171400,264780621,652,652,652,652,0
|
|
20230614,171300,264780621,652,652,652,652,0
|
|
20230614,171200,264780621,652,652,652,652,0
|
|
20230614,171100,264780621,652,652,652,652,0
|
|
20230614,171000,264780621,652,652,652,652,0
|
|
20230614,170900,264780621,652,652,652,652,0
|
|
20230614,170800,264780621,652,652,652,652,0
|
|
20230614,170700,264780621,652,652,652,652,0
|
|
20230614,170600,264780621,652,652,652,652,0
|
|
20230614,170500,264780621,652,652,652,652,0
|
|
20230614,170400,264780621,652,652,652,652,0
|
|
20230614,170300,264780621,652,652,652,652,0
|
|
20230614,170200,264780621,652,652,652,652,0
|
|
20230614,170100,264780621,652,652,652,652,0
|
|
20230614,170000,264780621,652,652,652,652,0
|
|
20230614,165900,264780621,652,652,652,652,0
|
|
20230614,165800,264780621,652,652,652,652,0
|
|
20230614,165700,264780621,652,652,652,652,0
|
|
20230614,165600,264780621,652,652,652,652,0
|
|
20230614,165500,264780621,652,652,652,652,2530
|
|
20230614,165400,264780621,652,652,652,652,0
|
|
20230614,165300,264780621,652,652,652,652,0
|
|
20230614,165200,264780621,652,652,652,652,0
|
|
20230614,165100,264780621,652,652,652,652,0
|
|
20230614,165000,264780621,652,652,652,652,0
|
|
20230614,164900,264780621,652,652,652,652,0
|
|
20230614,164800,264780621,652,652,652,652,0
|
|
20230614,164700,264780621,652,652,652,652,0
|
|
20230614,164600,264780621,652,652,652,652,0
|
|
20230614,164500,264780621,652,652,652,652,0
|
|
20230614,164400,264780621,652,652,652,652,0
|
|
20230614,164300,264780621,652,652,652,652,0
|
|
20230614,164200,264780621,652,652,652,652,0
|
|
20230614,164100,264780621,652,652,652,652,0
|
|
20230614,164000,264780621,652,652,652,652,0
|
|
20230614,163900,264780621,652,652,652,652,0
|
|
20230614,163800,264780621,652,652,652,652,0
|
|
20230614,163700,264780621,652,652,652,652,0
|
|
20230614,163600,264780621,652,652,652,652,0
|
|
20230614,163500,264780621,652,652,652,652,0
|
|
20230614,163400,264780621,652,652,652,652,0
|
|
20230614,163300,264780621,652,652,652,652,0
|
|
20230614,163200,264780621,652,652,652,652,0
|
|
20230614,163100,264780621,652,652,652,652,0
|
|
20230614,163000,264780621,652,652,652,652,0
|
|
20230614,162900,264780621,652,652,652,652,0
|
|
20230614,162800,264780621,652,652,652,652,0
|
|
20230614,162700,264780621,652,652,652,652,0
|
|
20230614,162600,264780621,652,652,652,652,0
|
|
20230614,162500,264780621,652,652,652,652,2530
|
|
20230614,162400,264780621,652,652,652,652,0
|
|
20230614,162300,264780621,652,652,652,652,0
|
|
20230614,162200,264780621,652,652,652,652,0
|
|
20230614,162100,264780621,652,652,652,652,0
|
|
20230614,162000,264780621,652,652,652,652,0
|
|
20230614,161900,264780621,652,652,652,652,0
|
|
20230614,161800,264780621,652,652,652,652,0
|
|
20230614,161700,264780621,652,652,652,652,0
|
|
20230614,161600,264780621,652,652,652,652,0
|
|
20230614,161500,264780621,652,652,652,652,0
|
|
20230614,161400,264780621,652,652,652,652,0
|
|
20230614,161300,264780621,652,652,652,652,0
|
|
20230614,161200,264780621,652,652,652,652,0
|
|
20230614,161100,264780621,652,652,652,652,0
|
|
20230614,161000,264780621,652,652,652,652,0
|
|
20230614,160900,264780621,652,652,652,652,0
|
|
20230614,160800,264780621,652,652,652,652,0
|
|
20230614,160700,264780621,652,652,652,652,0
|
|
20230614,160600,264780621,652,652,652,652,0
|
|
20230614,160500,264780621,652,652,652,652,0
|
|
20230614,160400,264780621,652,652,652,652,0
|
|
20230614,160300,264780621,652,652,652,652,0
|
|
20230614,160200,264780621,652,652,652,652,0
|
|
20230614,160100,264780621,652,652,652,652,0
|
|
20230614,160000,264780621,652,652,652,652,0
|
|
20230614,155900,264780621,652,652,652,652,0
|
|
20230614,155800,264780621,652,652,652,652,0
|
|
20230614,155700,264780621,652,652,652,652,0
|
|
20230614,155600,264780621,652,652,652,652,0
|
|
20230614,155500,264780621,652,652,652,652,2530
|
|
20230614,155400,264780621,652,652,652,652,0
|
|
20230614,155300,264780621,652,652,652,652,0
|
|
20230614,155200,264780621,652,652,652,652,0
|
|
20230614,155100,264780621,652,652,652,652,0
|
|
20230614,155000,264780621,652,652,652,652,0
|
|
20230614,154900,264780621,652,652,652,652,0
|
|
20230614,154800,264780621,652,652,652,652,0
|
|
20230614,154700,264780621,652,652,652,652,0
|
|
20230614,154600,264780621,652,652,652,652,0
|
|
20230614,154500,264780621,652,652,652,652,0
|
|
20230614,154400,264780621,652,652,652,652,0
|
|
20230614,154300,264780621,652,652,652,652,0
|
|
20230614,154200,264780621,652,652,652,652,0
|
|
20230614,154100,264780621,652,652,652,652,0
|
|
20230614,154000,264780621,652,652,652,652,0
|
|
20230614,153900,264780621,652,652,652,652,0
|
|
20230614,153800,264780621,652,652,652,652,0
|
|
20230614,153700,264780621,652,652,652,652,0
|
|
20230614,153600,264780621,652,652,652,652,0
|
|
20230614,153500,264780621,652,652,652,652,0
|
|
20230614,153400,264780621,652,652,652,652,0
|
|
20230614,153300,264780621,652,652,652,652,0
|
|
20230614,153200,264780621,652,652,652,652,0
|
|
20230614,153100,264780621,652,652,652,652,0
|
|
20230614,153000,264780621,652,652,652,652,2530
|
|
20230614,152900,263131061,650,650,650,650,0
|
|
20230614,152800,263131061,650,650,650,650,0
|
|
20230614,152700,263131061,650,650,650,650,0
|
|
20230614,152600,263131061,650,650,650,650,0
|
|
20230614,152500,263131061,650,650,650,650,0
|
|
20230614,152400,263131061,650,650,650,650,0
|
|
20230614,152300,263131061,650,650,650,650,0
|
|
20230614,152200,263131061,650,650,650,650,0
|
|
20230614,152100,263131061,650,650,650,650,0
|
|
20230614,152000,263131061,650,650,650,650,0
|
|
20230614,151900,263131061,650,650,650,650,189
|
|
20230614,151800,263008211,650,650,650,650,401
|
|
20230614,151700,262747561,650,650,650,650,0
|
|
20230614,151600,262747561,650,650,650,650,1
|
|
20230614,151500,262746911,648,648,648,648,1698
|
|
20230614,151400,261646607,650,650,650,650,0
|
|
20230614,151300,261646607,650,650,650,650,18
|
|
20230614,151200,261634907,650,650,650,650,0
|
|
20230614,151100,261634907,650,650,650,650,12
|
|
20230614,151000,261627107,650,650,650,650,4
|
|
20230614,150900,261624507,649,649,649,649,0
|
|
20230614,150800,261624507,649,649,649,649,4376
|
|
20230614,150700,258784483,649,649,649,649,20
|
|
20230614,150600,258771503,649,649,649,649,0
|
|
20230614,150500,258771503,649,649,649,649,1002
|
|
20230614,150400,258121205,650,649,650,649,101
|
|
20230614,150300,258055591,650,650,650,650,300
|
|
20230614,150200,257860591,650,650,650,649,718
|
|
20230614,150100,257393894,650,650,650,650,0
|
|
20230614,150000,257393894,650,650,650,650,1
|
|
20230614,145900,257393244,650,650,650,650,20
|
|
20230614,145800,257380244,650,650,650,650,0
|
|
20230614,145700,257380244,650,650,650,650,0
|
|
20230614,145600,257380244,650,650,650,650,1
|
|
20230614,145500,257379594,648,648,648,648,0
|
|
20230614,145400,257379594,648,648,648,648,0
|
|
20230614,145300,257379594,648,648,648,648,1
|
|
20230614,145200,257378946,649,649,649,649,0
|
|
20230614,145100,257378946,649,649,649,649,0
|
|
20230614,145000,257378946,649,649,649,649,0
|
|
20230614,144900,257378946,649,650,650,649,1000
|
|
20230614,144800,256729001,650,651,652,650,1037
|
|
20230614,144700,256052953,651,650,651,650,19
|
|
20230614,144600,256040602,651,651,651,651,0
|
|
20230614,144500,256040602,651,651,651,651,500
|
|
20230614,144400,255715102,651,651,651,651,0
|
|
20230614,144300,255715102,651,651,651,651,1000
|
|
20230614,144200,255064102,650,650,650,650,0
|
|
20230614,144100,255064102,650,650,650,650,2000
|
|
20230614,144000,253764102,650,650,650,650,5
|
|
20230614,143900,253760852,645,647,647,645,1958
|
|
20230614,143800,252497667,648,649,649,648,110
|
|
20230614,143700,252426382,650,650,650,650,5
|
|
20230614,143600,252423132,645,648,648,645,8526
|
|
20230614,143500,246914692,652,652,652,652,0
|
|
20230614,143400,246914692,652,652,652,652,0
|
|
20230614,143300,246914692,652,652,652,652,0
|
|
20230614,143200,246914692,652,652,652,652,0
|
|
20230614,143100,246914692,652,652,652,652,0
|
|
20230614,143000,246914692,652,651,652,651,100
|
|
20230614,142900,246849555,652,652,652,652,46
|
|
20230614,142800,246819563,652,652,652,652,0
|
|
20230614,142700,246819563,652,652,652,652,0
|
|
20230614,142600,246819563,652,652,652,652,0
|
|
20230614,142500,246819563,652,652,652,652,0
|
|
20230614,142400,246819563,652,652,652,652,0
|
|
20230614,142300,246819563,652,652,652,652,0
|
|
20230614,142200,246819563,652,647,652,647,2195
|
|
20230614,142100,245389538,647,647,647,647,0
|
|
20230614,142000,245389538,647,647,647,647,1
|
|
20230614,141900,245388891,647,647,647,647,0
|
|
20230614,141800,245388891,647,647,647,647,0
|
|
20230614,141700,245388891,647,647,647,647,0
|
|
20230614,141600,245388891,647,647,647,647,1200
|
|
20230614,141500,244612491,647,651,651,647,675
|
|
20230614,141400,244175732,652,647,652,647,1015
|
|
20230614,141300,243514161,647,647,647,647,0
|
|
20230614,141200,243514161,647,647,647,647,0
|
|
20230614,141100,243514161,647,652,652,647,2210
|
|
20230614,141000,242084261,652,652,652,652,1
|
|
20230614,140900,242083609,653,653,653,653,0
|
|
20230614,140800,242083609,653,653,653,653,0
|
|
20230614,140700,242083609,653,649,653,649,5000
|
|
20230614,140600,238823845,644,646,646,644,5000
|
|
20230614,140500,235598851,646,646,646,646,4524
|
|
20230614,140400,232676347,646,646,646,646,1945
|
|
20230614,140300,231419877,646,646,646,646,0
|
|
20230614,140200,231419877,646,649,649,646,125
|
|
20230614,140100,231339055,646,646,646,646,0
|
|
20230614,140000,231339055,646,646,646,646,0
|
|
20230614,135900,231339055,646,647,647,646,1000
|
|
20230614,135800,230692803,647,647,647,646,1548
|
|
20230614,135700,229692038,647,647,647,647,0
|
|
20230614,135600,229692038,647,647,647,647,0
|
|
20230614,135500,229692038,647,647,647,647,0
|
|
20230614,135400,229692038,647,647,647,647,0
|
|
20230614,135300,229692038,647,648,648,647,739
|
|
20230614,135200,229213852,647,649,649,647,6000
|
|
20230614,135100,225324053,653,653,653,653,0
|
|
20230614,135000,225324053,653,650,653,650,2
|
|
20230614,134900,225322750,650,649,650,649,3438
|
|
20230614,134800,223091487,649,649,649,649,52
|
|
20230614,134700,223057739,650,650,650,650,28
|
|
20230614,134600,223039539,651,651,651,651,1
|
|
20230614,134500,223038888,653,653,653,653,0
|
|
20230614,134400,223038888,653,653,653,653,0
|
|
20230614,134300,223038888,653,653,653,653,10
|
|
20230614,134200,223032358,653,653,653,653,7
|
|
20230614,134100,223027787,649,649,649,649,0
|
|
20230614,134000,223027787,649,649,649,649,3100
|
|
20230614,133900,221015887,649,651,651,649,2936
|
|
20230614,133800,219108091,651,651,651,651,1100
|
|
20230614,133700,218391991,653,653,653,653,0
|
|
20230614,133600,218391991,653,653,653,653,0
|
|
20230614,133500,218391991,653,653,653,653,0
|
|
20230614,133400,218391991,653,653,653,653,0
|
|
20230614,133300,218391991,653,653,653,653,0
|
|
20230614,133200,218391991,653,653,653,653,0
|
|
20230614,133100,218391991,653,653,653,653,3
|
|
20230614,133000,218390032,654,654,654,654,0
|
|
20230614,132900,218390032,654,654,654,653,1292
|
|
20230614,132800,217545156,653,653,653,653,0
|
|
20230614,132700,217545156,653,653,653,653,7
|
|
20230614,132600,217540585,653,653,653,653,0
|
|
20230614,132500,217540585,653,653,653,653,0
|
|
20230614,132400,217540585,653,653,653,653,0
|
|
20230614,132300,217540585,653,653,653,653,0
|
|
20230614,132200,217540585,653,653,653,653,0
|
|
20230614,132100,217540585,653,653,653,653,1000
|
|
20230614,132000,216887585,653,653,653,653,0
|
|
20230614,131900,216887585,653,653,653,653,0
|
|
20230614,131800,216887585,653,653,653,653,2
|
|
20230614,131700,216886279,653,653,653,653,0
|
|
20230614,131600,216886279,653,651,653,651,15
|
|
20230614,131500,216876494,651,651,651,651,252
|
|
20230614,131400,216712442,650,651,652,650,317
|
|
20230614,131300,216506292,651,651,651,651,39
|
|
20230614,131200,216480903,653,653,653,653,469
|
|
20230614,131100,216174646,653,653,653,653,0
|
|
20230614,131000,216174646,653,653,653,653,0
|
|
20230614,130900,216174646,653,653,653,653,0
|
|
20230614,130800,216174646,653,653,653,653,0
|
|
20230614,130700,216174646,653,653,653,653,4
|
|
20230614,130600,216172034,655,654,655,651,612
|
|
20230614,130500,215771508,655,653,655,653,1000
|
|
20230614,130400,215117158,653,653,653,653,0
|
|
20230614,130300,215117158,653,653,653,653,0
|
|
20230614,130200,215117158,653,653,653,653,0
|
|
20230614,130100,215117158,653,653,653,653,0
|
|
20230614,130000,215117158,653,653,653,653,0
|
|
20230614,125900,215117158,653,653,653,653,0
|
|
20230614,125800,215117158,653,651,653,650,7001
|
|
20230614,125700,210564102,651,651,651,651,0
|
|
20230614,125600,210564102,651,651,651,651,0
|
|
20230614,125500,210564102,651,651,651,650,6393
|
|
20230614,125400,206402499,651,651,651,651,3005
|
|
20230614,125300,204446244,653,653,653,653,0
|
|
20230614,125200,204446244,653,653,653,653,0
|
|
20230614,125100,204446244,653,653,653,653,6
|
|
20230614,125000,204442326,653,654,654,652,1985
|
|
20230614,124900,203148087,654,654,654,652,58
|
|
20230614,124800,203110157,652,652,652,652,2314
|
|
20230614,124700,201601429,652,652,652,652,1567
|
|
20230614,124600,200579745,652,652,652,652,5005
|
|
20230614,124500,197316485,652,652,652,652,0
|
|
20230614,124400,197316485,652,652,652,652,0
|
|
20230614,124300,197316485,652,653,653,652,520
|
|
20230614,124200,196976945,652,652,652,652,7
|
|
20230614,124100,196972381,652,652,652,652,87
|
|
20230614,124000,196915657,653,653,653,653,123
|
|
20230614,123900,196835338,653,653,653,653,2270
|
|
20230614,123800,195353028,653,653,653,653,0
|
|
20230614,123700,195353028,653,653,653,653,848
|
|
20230614,123600,194799284,653,653,653,653,0
|
|
20230614,123500,194799284,653,653,653,653,0
|
|
20230614,123400,194799284,653,653,653,653,10
|
|
20230614,123300,194792754,653,653,653,653,11
|
|
20230614,123200,194785571,653,653,653,653,271
|
|
20230614,123100,194608608,653,653,653,653,46
|
|
20230614,123000,194578570,653,653,653,653,3
|
|
20230614,122900,194576611,653,653,653,653,1260
|
|
20230614,122800,193753831,653,654,654,653,437
|
|
20230614,122700,193468170,654,654,654,654,1
|
|
20230614,122600,193467516,654,654,654,654,0
|
|
20230614,122500,193467516,654,654,654,654,0
|
|
20230614,122400,193467516,654,654,654,654,0
|
|
20230614,122300,193467516,654,654,654,654,0
|
|
20230614,122200,193467516,654,654,654,654,0
|
|
20230614,122100,193467516,654,654,654,654,0
|
|
20230614,122000,193467516,654,654,654,654,0
|
|
20230614,121900,193467516,654,654,654,654,530
|
|
20230614,121800,193120896,653,653,653,653,0
|
|
20230614,121700,193120896,653,653,653,653,4654
|
|
20230614,121600,190081834,653,653,653,653,8
|
|
20230614,121500,190076610,653,653,653,653,0
|
|
20230614,121400,190076610,653,653,653,653,0
|
|
20230614,121300,190076610,653,653,653,653,3794
|
|
20230614,121200,187599128,654,654,654,654,0
|
|
20230614,121100,187599128,654,654,654,654,0
|
|
20230614,121000,187599128,654,654,654,654,0
|
|
20230614,120900,187599128,654,654,654,654,1
|
|
20230614,120800,187598474,654,654,654,654,4
|
|
20230614,120700,187595858,654,655,655,654,510
|
|
20230614,120600,187261818,655,655,655,655,0
|
|
20230614,120500,187261818,655,655,655,655,12
|
|
20230614,120400,187253958,655,655,655,655,2
|
|
20230614,120300,187252648,655,655,655,655,0
|
|
20230614,120200,187252648,655,655,655,655,0
|
|
20230614,120100,187252648,655,655,655,655,2
|
|
20230614,120000,187251338,655,655,655,655,0
|
|
20230614,115900,187251338,655,655,655,655,0
|
|
20230614,115800,187251338,655,655,655,655,1
|
|
20230614,115700,187250683,654,654,654,654,0
|
|
20230614,115600,187250683,654,654,654,654,0
|
|
20230614,115500,187250683,654,657,657,654,116
|
|
20230614,115400,187174543,657,655,657,655,2000
|
|
20230614,115300,185863456,653,653,653,653,0
|
|
20230614,115200,185863456,653,653,653,653,2092
|
|
20230614,115100,184497380,653,653,653,653,0
|
|
20230614,115000,184497380,653,653,653,653,0
|
|
20230614,114900,184497380,653,653,653,653,0
|
|
20230614,114800,184497380,653,653,653,653,0
|
|
20230614,114700,184497380,653,653,653,653,0
|
|
20230614,114600,184497380,653,653,653,653,0
|
|
20230614,114500,184497380,653,653,653,653,2185
|
|
20230614,114400,183070575,653,653,653,653,0
|
|
20230614,114300,183070575,653,653,653,653,0
|
|
20230614,114200,183070575,653,653,653,653,0
|
|
20230614,114100,183070575,653,653,653,653,0
|
|
20230614,114000,183070575,653,653,653,653,0
|
|
20230614,113900,183070575,653,653,653,653,500
|
|
20230614,113800,182744075,653,653,653,653,0
|
|
20230614,113700,182744075,653,653,653,653,0
|
|
20230614,113600,182744075,653,653,653,653,1
|
|
20230614,113500,182743422,653,653,653,653,0
|
|
20230614,113400,182743422,653,653,653,653,2185
|
|
20230614,113300,181316617,653,653,653,653,0
|
|
20230614,113200,181316617,653,653,653,653,2548
|
|
20230614,113100,179652773,653,653,653,653,900
|
|
20230614,113000,179065073,654,654,654,654,4335
|
|
20230614,112900,176229983,655,655,655,655,358
|
|
20230614,112800,175995493,656,655,656,655,245
|
|
20230614,112700,175835017,655,655,655,655,533
|
|
20230614,112600,175485902,655,655,655,655,1001
|
|
20230614,112500,174830247,655,655,655,655,0
|
|
20230614,112400,174830247,655,655,655,655,600
|
|
20230614,112300,174437247,655,656,656,654,5262
|
|
20230614,112200,170990990,657,657,657,657,0
|
|
20230614,112100,170990990,657,657,657,657,119
|
|
20230614,112000,170912807,658,658,658,658,0
|
|
20230614,111900,170912807,658,658,658,656,956
|
|
20230614,111800,170284605,656,658,658,656,1001
|
|
20230614,111700,169627453,657,657,657,657,4125
|
|
20230614,111600,166917328,659,659,659,659,334
|
|
20230614,111500,166697222,660,660,660,660,0
|
|
20230614,111400,166697222,660,660,660,660,305
|
|
20230614,111300,166495922,660,660,660,660,1
|
|
20230614,111200,166495262,658,658,658,658,0
|
|
20230614,111100,166495262,658,660,660,658,5968
|
|
20230614,111000,162564340,660,660,660,660,0
|
|
20230614,110900,162564340,660,660,660,660,5000
|
|
20230614,110800,159264340,660,661,661,660,1118
|
|
20230614,110700,158526342,662,662,662,661,3299
|
|
20230614,110600,156342652,662,662,662,662,4
|
|
20230614,110500,156340004,662,658,662,658,4065
|
|
20230614,110400,153658333,658,658,658,658,2478
|
|
20230614,110300,152027809,659,659,659,659,1
|
|
20230614,110200,152027150,658,658,658,658,0
|
|
20230614,110100,152027150,658,658,658,658,0
|
|
20230614,110000,152027150,658,660,660,658,2861
|
|
20230614,105900,150144068,660,660,660,660,1
|
|
20230614,105800,150143408,658,658,658,658,2046
|
|
20230614,105700,148797140,659,659,659,659,549
|
|
20230614,105600,148435349,660,660,660,660,0
|
|
20230614,105500,148435349,660,659,660,659,2476
|
|
20230614,105400,146803650,660,660,660,660,2000
|
|
20230614,105300,145483650,659,659,659,659,176
|
|
20230614,105200,145367666,659,659,659,659,2272
|
|
20230614,105100,143870418,659,659,660,659,3301
|
|
20230614,105000,141695058,659,659,659,659,0
|
|
20230614,104900,141695058,659,659,659,659,359
|
|
20230614,104800,141458477,660,660,660,660,3737
|
|
20230614,104700,138992057,660,660,660,660,828
|
|
20230614,104600,138445577,662,661,662,661,2
|
|
20230614,104500,138444254,662,662,662,662,0
|
|
20230614,104400,138444254,662,659,662,659,1448
|
|
20230614,104300,137487290,659,660,660,659,1437
|
|
20230614,104200,136539870,661,660,661,660,68
|
|
20230614,104100,136494988,660,659,660,659,3127
|
|
20230614,104000,134433168,660,660,660,660,3
|
|
20230614,103900,134431188,661,661,661,661,1
|
|
20230614,103800,134430527,661,661,661,661,0
|
|
20230614,103700,134430527,661,661,661,661,0
|
|
20230614,103600,134430527,661,661,661,658,3615
|
|
20230614,103500,132042906,659,659,659,659,488
|
|
20230614,103400,131721314,659,658,659,658,542
|
|
20230614,103300,131364355,658,658,658,658,12
|
|
20230614,103200,131356459,658,658,658,658,0
|
|
20230614,103100,131356459,658,658,658,658,0
|
|
20230614,103000,131356459,658,658,658,658,1
|
|
20230614,102900,131355801,657,657,657,657,500
|
|
20230614,102800,131027301,657,657,657,657,611
|
|
20230614,102700,130625874,657,657,657,657,1
|
|
20230614,102600,130625217,656,656,656,656,0
|
|
20230614,102500,130625217,656,656,656,656,2000
|
|
20230614,102400,129313217,656,656,656,656,2000
|
|
20230614,102300,128001217,657,657,657,657,16
|
|
20230614,102200,127990705,657,657,657,657,0
|
|
20230614,102100,127990705,657,657,657,657,0
|
|
20230614,102000,127990705,657,657,657,657,0
|
|
20230614,101900,127990705,657,658,658,657,11
|
|
20230614,101800,127983468,658,658,658,658,11
|
|
20230614,101700,127976230,659,660,660,659,28
|
|
20230614,101600,127957771,660,660,660,660,2
|
|
20230614,101500,127956451,660,660,660,660,25
|
|
20230614,101400,127939951,660,661,662,660,10
|
|
20230614,101300,127933346,663,662,663,661,2259
|
|
20230614,101200,126436050,663,663,663,663,0
|
|
20230614,101100,126436050,663,663,663,663,10
|
|
20230614,101000,126429420,663,663,663,663,9
|
|
20230614,100900,126423453,663,659,663,659,3113
|
|
20230614,100800,124368163,659,659,659,659,0
|
|
20230614,100700,124368163,659,659,659,659,0
|
|
20230614,100600,124368163,659,659,659,659,4907
|
|
20230614,100500,121134450,659,659,659,659,125
|
|
20230614,100400,121052075,659,659,659,659,0
|
|
20230614,100300,121052075,659,659,659,659,0
|
|
20230614,100200,121052075,659,658,659,658,106
|
|
20230614,100100,120982229,656,656,656,656,0
|
|
20230614,100000,120982229,656,656,659,656,116
|
|
20230614,095900,120905848,656,656,656,656,26
|
|
20230614,095800,120888792,656,656,656,656,166
|
|
20230614,095700,120779896,658,658,658,658,1
|
|
20230614,095600,120779238,658,659,659,658,5
|
|
20230614,095500,120775947,655,656,656,655,2035
|
|
20230614,095400,119443019,655,658,658,655,16266
|
|
20230614,095300,108781076,659,659,659,659,6
|
|
20230614,095200,108777122,659,660,660,657,9506
|
|
20230614,095100,102528930,660,661,661,660,2102
|
|
20230614,095000,101141148,662,662,662,662,178
|
|
20230614,094900,101023312,662,662,662,662,4
|
|
20230614,094800,101020664,662,661,662,661,32
|
|
20230614,094700,100999481,663,663,663,663,14
|
|
20230614,094600,100990199,663,663,663,663,6
|
|
20230614,094500,100986221,663,662,663,662,29
|
|
20230614,094400,100967016,663,662,663,662,586
|
|
20230614,094300,100579082,663,663,663,663,7
|
|
20230614,094200,100574441,663,663,663,663,6
|
|
20230614,094100,100570463,662,661,662,661,574
|
|
20230614,094000,100190627,661,661,661,661,6
|
|
20230614,093900,100186661,661,661,661,660,10006
|
|
20230614,093800,93582698,662,664,664,661,4399
|
|
20230614,093700,90673837,664,664,664,664,9
|
|
20230614,093600,90667861,664,664,664,663,7
|
|
20230614,093500,90663214,664,664,664,664,57
|
|
20230614,093400,90625366,664,664,664,664,56
|
|
20230614,093300,90588182,664,664,664,663,166
|
|
20230614,093200,90478108,664,663,664,663,12
|
|
20230614,093100,90470141,664,663,664,662,4773
|
|
20230614,093000,87310382,662,663,664,662,405
|
|
20230614,092900,87042042,662,662,662,662,2686
|
|
20230614,092800,85263910,662,662,662,661,5343
|
|
20230614,092700,81732181,662,660,663,660,466
|
|
20230614,092600,81423766,660,661,661,660,61
|
|
20230614,092500,81383505,664,663,664,659,1417
|
|
20230614,092400,80443432,664,665,665,663,2125
|
|
20230614,092300,79034551,665,660,665,660,138
|
|
20230614,092200,78943418,660,665,665,660,11699
|
|
20230614,092100,71210669,665,664,665,662,2189
|
|
20230614,092000,69760808,664,666,666,664,1959
|
|
20230614,091900,68458164,665,668,668,665,9437
|
|
20230614,091800,62169994,667,666,667,666,13713
|
|
20230614,091700,53029037,666,664,666,664,8449
|
|
20230614,091600,47411039,664,664,665,663,4486
|
|
20230614,091500,44431831,664,664,664,663,503
|
|
20230614,091400,44098339,664,664,664,664,1706
|
|
20230614,091300,42965555,664,663,664,663,296
|
|
20230614,091200,42769031,661,663,663,659,14307
|
|
20230614,091100,33316646,661,662,665,661,6538
|
|
20230614,091000,28978653,664,659,664,659,14905
|
|
20230614,090900,19131845,659,658,659,658,402
|
|
20230614,090800,18867328,659,658,659,658,944
|
|
20230614,090700,18245613,657,658,660,657,9814
|
|
20230614,090600,11778043,658,655,658,655,3656
|
|
20230614,090500,9378865,655,654,655,654,5132
|
|
20230614,090400,6022226,654,652,654,652,1085
|
|
20230614,090300,5313229,652,653,653,652,1522
|
|
20230614,090200,4319862,653,652,653,650,3493
|
|
20230614,090100,2043236,652,653,653,652,2
|
|
20230614,090000,2041931,653,653,653,653,3026
|