761 lines
33 KiB
CSV
761 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213800,108313683,830,830,830,830,2410
|
|
20230614,213700,108313683,830,830,830,830,0
|
|
20230614,213600,108313683,830,830,830,830,0
|
|
20230614,213500,108313683,830,830,830,830,0
|
|
20230614,213400,108313683,830,830,830,830,0
|
|
20230614,213300,108313683,830,830,830,830,0
|
|
20230614,213200,108313683,830,830,830,830,0
|
|
20230614,213100,108313683,830,830,830,830,0
|
|
20230614,213000,108313683,830,830,830,830,0
|
|
20230614,212900,108313683,830,830,830,830,0
|
|
20230614,212800,108313683,830,830,830,830,0
|
|
20230614,212700,108313683,830,830,830,830,0
|
|
20230614,212600,108313683,830,830,830,830,0
|
|
20230614,212500,108313683,830,830,830,830,0
|
|
20230614,212400,108313683,830,830,830,830,0
|
|
20230614,212300,108313683,830,830,830,830,0
|
|
20230614,212200,108313683,830,830,830,830,0
|
|
20230614,212100,108313683,830,830,830,830,0
|
|
20230614,212000,108313683,830,830,830,830,0
|
|
20230614,211900,108313683,830,830,830,830,0
|
|
20230614,211800,108313683,830,830,830,830,0
|
|
20230614,211700,108313683,830,830,830,830,0
|
|
20230614,211600,108313683,830,830,830,830,0
|
|
20230614,211500,108313683,830,830,830,830,0
|
|
20230614,211400,108313683,830,830,830,830,0
|
|
20230614,211300,108313683,830,830,830,830,0
|
|
20230614,211200,108313683,830,830,830,830,0
|
|
20230614,211100,108313683,830,830,830,830,0
|
|
20230614,211000,108313683,830,830,830,830,0
|
|
20230614,210900,108313683,830,830,830,830,0
|
|
20230614,210800,108313683,830,830,830,830,2410
|
|
20230614,210700,108313683,830,830,830,830,0
|
|
20230614,210600,108313683,830,830,830,830,0
|
|
20230614,210500,108313683,830,830,830,830,0
|
|
20230614,210400,108313683,830,830,830,830,0
|
|
20230614,210300,108313683,830,830,830,830,0
|
|
20230614,210200,108313683,830,830,830,830,0
|
|
20230614,210100,108313683,830,830,830,830,0
|
|
20230614,210000,108313683,830,830,830,830,0
|
|
20230614,205900,108313683,830,830,830,830,0
|
|
20230614,205800,108313683,830,830,830,830,0
|
|
20230614,205700,108313683,830,830,830,830,0
|
|
20230614,205600,108313683,830,830,830,830,0
|
|
20230614,205500,108313683,830,830,830,830,0
|
|
20230614,205400,108313683,830,830,830,830,0
|
|
20230614,205300,108313683,830,830,830,830,0
|
|
20230614,205200,108313683,830,830,830,830,0
|
|
20230614,205100,108313683,830,830,830,830,0
|
|
20230614,205000,108313683,830,830,830,830,0
|
|
20230614,204900,108313683,830,830,830,830,0
|
|
20230614,204800,108313683,830,830,830,830,0
|
|
20230614,204700,108313683,830,830,830,830,0
|
|
20230614,204600,108313683,830,830,830,830,0
|
|
20230614,204500,108313683,830,830,830,830,0
|
|
20230614,204400,108313683,830,830,830,830,0
|
|
20230614,204300,108313683,830,830,830,830,0
|
|
20230614,204200,108313683,830,830,830,830,0
|
|
20230614,204100,108313683,830,830,830,830,0
|
|
20230614,204000,108313683,830,830,830,830,0
|
|
20230614,203900,108313683,830,830,830,830,0
|
|
20230614,203800,108313683,830,830,830,830,2410
|
|
20230614,203700,108313683,830,830,830,830,0
|
|
20230614,203600,108313683,830,830,830,830,0
|
|
20230614,203500,108313683,830,830,830,830,0
|
|
20230614,203400,108313683,830,830,830,830,0
|
|
20230614,203300,108313683,830,830,830,830,0
|
|
20230614,203200,108313683,830,830,830,830,0
|
|
20230614,203100,108313683,830,830,830,830,0
|
|
20230614,203000,108313683,830,830,830,830,0
|
|
20230614,202900,108313683,830,830,830,830,0
|
|
20230614,202800,108313683,830,830,830,830,0
|
|
20230614,202700,108313683,830,830,830,830,0
|
|
20230614,202600,108313683,830,830,830,830,0
|
|
20230614,202500,108313683,830,830,830,830,0
|
|
20230614,202400,108313683,830,830,830,830,0
|
|
20230614,202300,108313683,830,830,830,830,0
|
|
20230614,202200,108313683,830,830,830,830,0
|
|
20230614,202100,108313683,830,830,830,830,0
|
|
20230614,202000,108313683,830,830,830,830,0
|
|
20230614,201900,108313683,830,830,830,830,0
|
|
20230614,201800,108313683,830,830,830,830,0
|
|
20230614,201700,108313683,830,830,830,830,0
|
|
20230614,201600,108313683,830,830,830,830,0
|
|
20230614,201500,108313683,830,830,830,830,0
|
|
20230614,201400,108313683,830,830,830,830,0
|
|
20230614,201300,108313683,830,830,830,830,0
|
|
20230614,201200,108313683,830,830,830,830,0
|
|
20230614,201100,108313683,830,830,830,830,0
|
|
20230614,201000,108313683,830,830,830,830,0
|
|
20230614,200900,108313683,830,830,830,830,0
|
|
20230614,200800,108313683,830,830,830,830,2410
|
|
20230614,200700,108313683,830,830,830,830,0
|
|
20230614,200600,108313683,830,830,830,830,0
|
|
20230614,200500,108313683,830,830,830,830,0
|
|
20230614,200400,108313683,830,830,830,830,0
|
|
20230614,200300,108313683,830,830,830,830,0
|
|
20230614,200200,108313683,830,830,830,830,0
|
|
20230614,200100,108313683,830,830,830,830,0
|
|
20230614,200000,108313683,830,830,830,830,0
|
|
20230614,195900,108313683,830,830,830,830,0
|
|
20230614,195800,108313683,830,830,830,830,0
|
|
20230614,195700,108313683,830,830,830,830,0
|
|
20230614,195600,108313683,830,830,830,830,0
|
|
20230614,195500,108313683,830,830,830,830,0
|
|
20230614,195400,108313683,830,830,830,830,0
|
|
20230614,195300,108313683,830,830,830,830,0
|
|
20230614,195200,108313683,830,830,830,830,0
|
|
20230614,195100,108313683,830,830,830,830,0
|
|
20230614,195000,108313683,830,830,830,830,0
|
|
20230614,194900,108313683,830,830,830,830,0
|
|
20230614,194800,108313683,830,830,830,830,0
|
|
20230614,194700,108313683,830,830,830,830,0
|
|
20230614,194600,108313683,830,830,830,830,0
|
|
20230614,194500,108313683,830,830,830,830,0
|
|
20230614,194400,108313683,830,830,830,830,0
|
|
20230614,194300,108313683,830,830,830,830,0
|
|
20230614,194200,108313683,830,830,830,830,0
|
|
20230614,194100,108313683,830,830,830,830,0
|
|
20230614,194000,108313683,830,830,830,830,0
|
|
20230614,193900,108313683,830,830,830,830,0
|
|
20230614,193800,108313683,830,830,830,830,2410
|
|
20230614,193700,108313683,830,830,830,830,0
|
|
20230614,193600,108313683,830,830,830,830,0
|
|
20230614,193500,108313683,830,830,830,830,0
|
|
20230614,193400,108313683,830,830,830,830,0
|
|
20230614,193300,108313683,830,830,830,830,0
|
|
20230614,193200,108313683,830,830,830,830,0
|
|
20230614,193100,108313683,830,830,830,830,0
|
|
20230614,193000,108313683,830,830,830,830,0
|
|
20230614,192900,108313683,830,830,830,830,0
|
|
20230614,192800,108313683,830,830,830,830,0
|
|
20230614,192700,108313683,830,830,830,830,0
|
|
20230614,192600,108313683,830,830,830,830,0
|
|
20230614,192500,108313683,830,830,830,830,0
|
|
20230614,192400,108313683,830,830,830,830,0
|
|
20230614,192300,108313683,830,830,830,830,0
|
|
20230614,192200,108313683,830,830,830,830,0
|
|
20230614,192100,108313683,830,830,830,830,0
|
|
20230614,192000,108313683,830,830,830,830,0
|
|
20230614,191900,108313683,830,830,830,830,0
|
|
20230614,191800,108313683,830,830,830,830,0
|
|
20230614,191700,108313683,830,830,830,830,0
|
|
20230614,191600,108313683,830,830,830,830,0
|
|
20230614,191500,108313683,830,830,830,830,0
|
|
20230614,191400,108313683,830,830,830,830,0
|
|
20230614,191300,108313683,830,830,830,830,0
|
|
20230614,191200,108313683,830,830,830,830,0
|
|
20230614,191100,108313683,830,830,830,830,0
|
|
20230614,191000,108313683,830,830,830,830,0
|
|
20230614,190900,108313683,830,830,830,830,0
|
|
20230614,190800,108313683,830,830,830,830,2410
|
|
20230614,190700,108313683,830,830,830,830,0
|
|
20230614,190600,108313683,830,830,830,830,0
|
|
20230614,190500,108313683,830,830,830,830,0
|
|
20230614,190400,108313683,830,830,830,830,0
|
|
20230614,190300,108313683,830,830,830,830,0
|
|
20230614,190200,108313683,830,830,830,830,0
|
|
20230614,190100,108313683,830,830,830,830,0
|
|
20230614,190000,108313683,830,830,830,830,0
|
|
20230614,185900,108313683,830,830,830,830,0
|
|
20230614,185800,108313683,830,830,830,830,0
|
|
20230614,185700,108313683,830,830,830,830,0
|
|
20230614,185600,108313683,830,830,830,830,0
|
|
20230614,185500,108313683,830,830,830,830,0
|
|
20230614,185400,108313683,830,830,830,830,0
|
|
20230614,185300,108313683,830,830,830,830,0
|
|
20230614,185200,108313683,830,830,830,830,0
|
|
20230614,185100,108313683,830,830,830,830,0
|
|
20230614,185000,108313683,830,830,830,830,0
|
|
20230614,184900,108313683,830,830,830,830,0
|
|
20230614,184800,108313683,830,830,830,830,0
|
|
20230614,184700,108313683,830,830,830,830,0
|
|
20230614,184600,108313683,830,830,830,830,0
|
|
20230614,184500,108313683,830,830,830,830,0
|
|
20230614,184400,108313683,830,830,830,830,0
|
|
20230614,184300,108313683,830,830,830,830,0
|
|
20230614,184200,108313683,830,830,830,830,0
|
|
20230614,184100,108313683,830,830,830,830,0
|
|
20230614,184000,108313683,830,830,830,830,0
|
|
20230614,183900,108313683,830,830,830,830,0
|
|
20230614,183800,108313683,830,830,830,830,2410
|
|
20230614,183700,108313683,830,830,830,830,0
|
|
20230614,183600,108313683,830,830,830,830,0
|
|
20230614,183500,108313683,830,830,830,830,0
|
|
20230614,183400,108313683,830,830,830,830,0
|
|
20230614,183300,108313683,830,830,830,830,0
|
|
20230614,183200,108313683,830,830,830,830,0
|
|
20230614,183100,108313683,830,830,830,830,0
|
|
20230614,183000,108313683,830,830,830,830,0
|
|
20230614,182900,108313683,830,830,830,830,0
|
|
20230614,182800,108313683,830,830,830,830,0
|
|
20230614,182700,108313683,830,830,830,830,0
|
|
20230614,182600,108313683,830,830,830,830,0
|
|
20230614,182500,108313683,830,830,830,830,0
|
|
20230614,182400,108313683,830,830,830,830,0
|
|
20230614,182300,108313683,830,830,830,830,0
|
|
20230614,182200,108313683,830,830,830,830,0
|
|
20230614,182100,108313683,830,830,830,830,0
|
|
20230614,182000,108313683,830,830,830,830,0
|
|
20230614,181900,108313683,830,830,830,830,0
|
|
20230614,181800,108313683,830,830,830,830,0
|
|
20230614,181700,108313683,830,830,830,830,0
|
|
20230614,181600,108313683,830,830,830,830,0
|
|
20230614,181500,108313683,830,830,830,830,0
|
|
20230614,181400,108313683,830,830,830,830,0
|
|
20230614,181300,108313683,830,830,830,830,0
|
|
20230614,181200,108313683,830,830,830,830,0
|
|
20230614,181100,108313683,830,830,830,830,0
|
|
20230614,181000,108313683,830,830,830,830,0
|
|
20230614,180900,108313683,830,830,830,830,0
|
|
20230614,180800,108313683,830,830,830,830,2410
|
|
20230614,180700,108313683,830,830,830,830,0
|
|
20230614,180600,108313683,830,830,830,830,0
|
|
20230614,180500,108313683,830,830,830,830,0
|
|
20230614,180400,108313683,830,830,830,830,0
|
|
20230614,180300,108313683,830,830,830,830,0
|
|
20230614,180200,108313683,830,830,830,830,0
|
|
20230614,180100,108313683,830,830,830,830,0
|
|
20230614,180000,108313683,830,830,830,830,0
|
|
20230614,175900,108313683,830,830,830,830,0
|
|
20230614,175800,108313683,830,830,830,830,0
|
|
20230614,175700,108313683,830,830,830,830,0
|
|
20230614,175600,108313683,830,830,830,830,0
|
|
20230614,175500,108313683,830,830,830,830,0
|
|
20230614,175400,108313683,830,830,830,830,0
|
|
20230614,175300,108313683,830,830,830,830,0
|
|
20230614,175200,108313683,830,830,830,830,0
|
|
20230614,175100,108313683,830,830,830,830,0
|
|
20230614,175000,108313683,830,830,830,830,0
|
|
20230614,174900,108313683,830,830,830,830,0
|
|
20230614,174800,108313683,830,830,830,830,0
|
|
20230614,174700,108313683,830,830,830,830,0
|
|
20230614,174600,108313683,830,830,830,830,0
|
|
20230614,174500,108313683,830,830,830,830,0
|
|
20230614,174400,108313683,830,830,830,830,0
|
|
20230614,174300,108313683,830,830,830,830,0
|
|
20230614,174200,108313683,830,830,830,830,0
|
|
20230614,174100,108313683,830,830,830,830,0
|
|
20230614,174000,108313683,830,830,830,830,0
|
|
20230614,173900,108313683,830,830,830,830,0
|
|
20230614,173800,108313683,830,830,830,830,2410
|
|
20230614,173700,108313683,830,830,830,830,0
|
|
20230614,173600,108313683,830,830,830,830,0
|
|
20230614,173500,108313683,830,830,830,830,0
|
|
20230614,173400,108313683,830,830,830,830,0
|
|
20230614,173300,108313683,830,830,830,830,0
|
|
20230614,173200,108313683,830,830,830,830,0
|
|
20230614,173100,108313683,830,830,830,830,0
|
|
20230614,173000,108313683,830,830,830,830,0
|
|
20230614,172900,108313683,830,830,830,830,0
|
|
20230614,172800,108313683,830,830,830,830,0
|
|
20230614,172700,108313683,830,830,830,830,0
|
|
20230614,172600,108313683,830,830,830,830,0
|
|
20230614,172500,108313683,830,830,830,830,0
|
|
20230614,172400,108313683,830,830,830,830,0
|
|
20230614,172300,108313683,830,830,830,830,0
|
|
20230614,172200,108313683,830,830,830,830,0
|
|
20230614,172100,108313683,830,830,830,830,0
|
|
20230614,172000,108313683,830,830,830,830,0
|
|
20230614,171900,108313683,830,830,830,830,0
|
|
20230614,171800,108313683,830,830,830,830,0
|
|
20230614,171700,108313683,830,830,830,830,0
|
|
20230614,171600,108313683,830,830,830,830,0
|
|
20230614,171500,108313683,830,830,830,830,0
|
|
20230614,171400,108313683,830,830,830,830,0
|
|
20230614,171300,108313683,830,830,830,830,0
|
|
20230614,171200,108313683,830,830,830,830,0
|
|
20230614,171100,108313683,830,830,830,830,0
|
|
20230614,171000,108313683,830,830,830,830,0
|
|
20230614,170900,108313683,830,830,830,830,0
|
|
20230614,170800,108313683,830,830,830,830,2410
|
|
20230614,170700,108313683,830,830,830,830,0
|
|
20230614,170600,108313683,830,830,830,830,0
|
|
20230614,170500,108313683,830,830,830,830,0
|
|
20230614,170400,108313683,830,830,830,830,0
|
|
20230614,170300,108313683,830,830,830,830,0
|
|
20230614,170200,108313683,830,830,830,830,0
|
|
20230614,170100,108313683,830,830,830,830,0
|
|
20230614,170000,108313683,830,830,830,830,0
|
|
20230614,165900,108313683,830,830,830,830,0
|
|
20230614,165800,108313683,830,830,830,830,0
|
|
20230614,165700,108313683,830,830,830,830,0
|
|
20230614,165600,108313683,830,830,830,830,0
|
|
20230614,165500,108313683,830,830,830,830,0
|
|
20230614,165400,108313683,830,830,830,830,0
|
|
20230614,165300,108313683,830,830,830,830,0
|
|
20230614,165200,108313683,830,830,830,830,0
|
|
20230614,165100,108313683,830,830,830,830,0
|
|
20230614,165000,108313683,830,830,830,830,0
|
|
20230614,164900,108313683,830,830,830,830,0
|
|
20230614,164800,108313683,830,830,830,830,0
|
|
20230614,164700,108313683,830,830,830,830,0
|
|
20230614,164600,108313683,830,830,830,830,0
|
|
20230614,164500,108313683,830,830,830,830,0
|
|
20230614,164400,108313683,830,830,830,830,0
|
|
20230614,164300,108313683,830,830,830,830,0
|
|
20230614,164200,108313683,830,830,830,830,0
|
|
20230614,164100,108313683,830,830,830,830,0
|
|
20230614,164000,108313683,830,830,830,830,0
|
|
20230614,163900,108313683,830,830,830,830,0
|
|
20230614,163800,108313683,830,830,830,830,2410
|
|
20230614,163700,108313683,830,830,830,830,0
|
|
20230614,163600,108313683,830,830,830,830,0
|
|
20230614,163500,108313683,830,830,830,830,0
|
|
20230614,163400,108313683,830,830,830,830,0
|
|
20230614,163300,108313683,830,830,830,830,0
|
|
20230614,163200,108313683,830,830,830,830,0
|
|
20230614,163100,108313683,830,830,830,830,0
|
|
20230614,163000,108313683,830,830,830,830,0
|
|
20230614,162900,108313683,830,830,830,830,0
|
|
20230614,162800,108313683,830,830,830,830,0
|
|
20230614,162700,108313683,830,830,830,830,0
|
|
20230614,162600,108313683,830,830,830,830,0
|
|
20230614,162500,108313683,830,830,830,830,0
|
|
20230614,162400,108313683,830,830,830,830,0
|
|
20230614,162300,108313683,830,830,830,830,0
|
|
20230614,162200,108313683,830,830,830,830,0
|
|
20230614,162100,108313683,830,830,830,830,0
|
|
20230614,162000,108313683,830,830,830,830,0
|
|
20230614,161900,108313683,830,830,830,830,0
|
|
20230614,161800,108313683,830,830,830,830,0
|
|
20230614,161700,108313683,830,830,830,830,0
|
|
20230614,161600,108313683,830,830,830,830,0
|
|
20230614,161500,108313683,830,830,830,830,0
|
|
20230614,161400,108313683,830,830,830,830,0
|
|
20230614,161300,108313683,830,830,830,830,0
|
|
20230614,161200,108313683,830,830,830,830,0
|
|
20230614,161100,108313683,830,830,830,830,0
|
|
20230614,161000,108313683,830,830,830,830,0
|
|
20230614,160900,108313683,830,830,830,830,0
|
|
20230614,160800,108313683,830,830,830,830,2410
|
|
20230614,160700,108313683,830,830,830,830,0
|
|
20230614,160600,108313683,830,830,830,830,0
|
|
20230614,160500,108313683,830,830,830,830,0
|
|
20230614,160400,108313683,830,830,830,830,0
|
|
20230614,160300,108313683,830,830,830,830,0
|
|
20230614,160200,108313683,830,830,830,830,0
|
|
20230614,160100,108313683,830,830,830,830,0
|
|
20230614,160000,108313683,830,830,830,830,0
|
|
20230614,155900,108313683,830,830,830,830,0
|
|
20230614,155800,108313683,830,830,830,830,0
|
|
20230614,155700,108313683,830,830,830,830,0
|
|
20230614,155600,108313683,830,830,830,830,0
|
|
20230614,155500,108313683,830,830,830,830,0
|
|
20230614,155400,108313683,830,830,830,830,0
|
|
20230614,155300,108313683,830,830,830,830,0
|
|
20230614,155200,108313683,830,830,830,830,0
|
|
20230614,155100,108313683,830,830,830,830,0
|
|
20230614,155000,108313683,830,830,830,830,0
|
|
20230614,154900,108313683,830,830,830,830,0
|
|
20230614,154800,108313683,830,830,830,830,0
|
|
20230614,154700,108313683,830,830,830,830,0
|
|
20230614,154600,108313683,830,830,830,830,0
|
|
20230614,154500,108313683,830,830,830,830,0
|
|
20230614,154400,108313683,830,830,830,830,0
|
|
20230614,154300,108313683,830,830,830,830,0
|
|
20230614,154200,108313683,830,830,830,830,0
|
|
20230614,154100,108313683,830,830,830,830,0
|
|
20230614,154000,108313683,830,830,830,830,0
|
|
20230614,153900,108313683,830,830,830,830,0
|
|
20230614,153800,108313683,830,830,830,830,2410
|
|
20230614,153700,108313683,830,830,830,830,0
|
|
20230614,153600,108313683,830,830,830,830,0
|
|
20230614,153500,108313683,830,830,830,830,0
|
|
20230614,153400,108313683,830,830,830,830,0
|
|
20230614,153300,108313683,830,830,830,830,0
|
|
20230614,153200,108313683,830,830,830,830,0
|
|
20230614,153100,108313683,830,830,830,830,0
|
|
20230614,153000,108313683,830,830,830,830,2410
|
|
20230614,152900,106313383,830,830,830,830,0
|
|
20230614,152800,106313383,830,830,830,830,0
|
|
20230614,152700,106313383,830,830,830,830,0
|
|
20230614,152600,106313383,830,830,830,830,0
|
|
20230614,152500,106313383,830,830,830,830,0
|
|
20230614,152400,106313383,830,830,830,830,0
|
|
20230614,152300,106313383,830,830,830,830,0
|
|
20230614,152200,106313383,830,830,830,830,0
|
|
20230614,152100,106313383,830,830,830,830,0
|
|
20230614,152000,106313383,830,830,830,830,0
|
|
20230614,151900,106313383,830,830,830,830,0
|
|
20230614,151800,106313383,830,831,831,830,18
|
|
20230614,151700,106298431,830,831,831,830,305
|
|
20230614,151600,106044982,831,832,832,831,196
|
|
20230614,151500,105881917,832,832,832,832,7
|
|
20230614,151400,105876093,831,831,835,831,21
|
|
20230614,151300,105858638,830,830,830,830,6
|
|
20230614,151200,105853658,830,830,830,830,643
|
|
20230614,151100,105319968,831,831,832,831,10
|
|
20230614,151000,105311657,830,830,830,830,7
|
|
20230614,150900,105305847,830,833,833,830,112
|
|
20230614,150800,105212587,830,833,833,830,3018
|
|
20230614,150700,102707111,830,830,830,830,515
|
|
20230614,150600,102279661,830,835,835,830,7
|
|
20230614,150500,102273846,830,830,830,830,7
|
|
20230614,150400,102268036,835,835,835,830,8
|
|
20230614,150300,102261386,830,834,834,830,3163
|
|
20230614,150200,99632880,834,834,834,834,6
|
|
20230614,150100,99627876,834,834,834,834,7
|
|
20230614,150000,99622038,834,834,834,834,6
|
|
20230614,145900,99617034,834,834,834,834,6
|
|
20230614,145800,99612030,834,834,834,834,7
|
|
20230614,145700,99606192,834,837,837,834,97
|
|
20230614,145600,99525291,834,834,834,834,6
|
|
20230614,145500,99520287,834,834,834,834,6
|
|
20230614,145400,99515283,837,837,837,834,9
|
|
20230614,145300,99507771,834,834,834,834,6
|
|
20230614,145200,99502767,834,835,835,834,22
|
|
20230614,145100,99484403,835,834,835,834,8
|
|
20230614,145000,99477730,834,834,834,834,7
|
|
20230614,144900,99471892,834,834,834,834,6
|
|
20230614,144800,99466888,834,834,834,834,6
|
|
20230614,144700,99461884,834,834,834,834,7
|
|
20230614,144600,99456046,834,835,835,834,21
|
|
20230614,144500,99438517,834,834,834,834,6
|
|
20230614,144400,99433513,834,834,834,834,6
|
|
20230614,144300,99428509,834,834,834,834,207
|
|
20230614,144200,99255871,834,837,837,834,7
|
|
20230614,144100,99250030,834,834,834,834,6
|
|
20230614,144000,99245026,834,834,834,834,7
|
|
20230614,143900,99239188,834,837,837,834,5006
|
|
20230614,143800,95057877,837,837,837,837,7
|
|
20230614,143700,95052018,837,838,838,837,532
|
|
20230614,143600,94606208,842,838,842,838,57
|
|
20230614,143500,94558242,838,838,838,838,6
|
|
20230614,143400,94553214,838,842,842,838,8
|
|
20230614,143300,94546502,838,838,838,838,106
|
|
20230614,143200,94457674,838,838,838,838,7
|
|
20230614,143100,94451808,838,838,838,838,6
|
|
20230614,143000,94446780,839,843,843,839,8
|
|
20230614,142900,94440060,839,842,843,839,126
|
|
20230614,142800,94333938,839,839,839,839,6
|
|
20230614,142700,94328904,839,839,839,839,12
|
|
20230614,142600,94318836,839,839,839,839,6
|
|
20230614,142500,94313802,839,839,839,839,7
|
|
20230614,142400,94307929,839,839,839,839,56
|
|
20230614,142300,94260945,838,838,838,838,6
|
|
20230614,142200,94255917,842,842,842,838,9
|
|
20230614,142100,94248367,838,838,838,838,7
|
|
20230614,142000,94242501,838,838,838,838,19
|
|
20230614,141900,94226579,838,838,838,838,6
|
|
20230614,141800,94221551,838,838,838,838,7
|
|
20230614,141700,94215685,842,838,842,838,7
|
|
20230614,141600,94209815,838,838,838,838,6
|
|
20230614,141500,94204787,838,842,842,838,8
|
|
20230614,141400,94198075,838,838,838,838,7
|
|
20230614,141300,94192209,842,838,842,838,7
|
|
20230614,141200,94186339,838,838,838,838,6
|
|
20230614,141100,94181311,842,842,842,838,109
|
|
20230614,141000,94089561,838,838,838,838,6
|
|
20230614,140900,94084533,842,838,842,838,8
|
|
20230614,140800,94077821,838,838,838,838,6
|
|
20230614,140700,94072793,842,842,842,838,11
|
|
20230614,140600,94063559,838,838,838,838,6
|
|
20230614,140500,94058531,838,839,839,838,172
|
|
20230614,140400,93914228,839,839,839,839,7
|
|
20230614,140300,93908355,839,841,841,839,8
|
|
20230614,140200,93901639,842,842,842,839,406
|
|
20230614,140100,93559805,840,840,840,840,1581
|
|
20230614,140000,92231765,840,840,840,840,7
|
|
20230614,135900,92225885,840,840,840,840,6
|
|
20230614,135800,92220845,842,840,842,840,8
|
|
20230614,135700,92214121,839,840,840,839,6
|
|
20230614,135600,92209084,842,839,842,839,9
|
|
20230614,135500,92201527,839,840,840,839,6
|
|
20230614,135400,92196491,840,840,840,840,29
|
|
20230614,135300,92172131,843,840,843,840,9
|
|
20230614,135200,92164565,839,840,840,839,6636
|
|
20230614,135100,86590331,840,840,840,840,6
|
|
20230614,135000,86585291,840,840,840,840,6
|
|
20230614,134900,86580251,840,840,840,840,7
|
|
20230614,134800,86574371,840,840,840,840,6
|
|
20230614,134700,86569331,840,840,840,840,6
|
|
20230614,134600,86564291,840,840,840,840,6
|
|
20230614,134500,86559251,841,842,842,841,1547
|
|
20230614,134400,85257058,842,842,842,842,6
|
|
20230614,134300,85252006,843,843,843,843,3546
|
|
20230614,134200,82262728,844,844,844,844,2050
|
|
20230614,134100,80532528,844,844,845,844,527
|
|
20230614,134000,80087739,844,844,844,844,36
|
|
20230614,133900,80057355,844,844,844,844,6
|
|
20230614,133800,80052291,844,844,844,844,7
|
|
20230614,133700,80046383,844,844,844,844,6
|
|
20230614,133600,80041319,844,844,844,844,7
|
|
20230614,133500,80035411,844,844,844,844,7
|
|
20230614,133400,80029503,844,844,844,844,6
|
|
20230614,133300,80024439,844,844,844,844,6
|
|
20230614,133200,80019375,844,844,844,844,6
|
|
20230614,133100,80014311,844,844,844,844,7
|
|
20230614,133000,80008403,844,844,844,844,6
|
|
20230614,132900,80003339,845,844,845,844,17
|
|
20230614,132800,79988980,844,845,845,844,1180
|
|
20230614,132700,78991886,844,844,844,844,7
|
|
20230614,132600,78985978,844,848,848,844,8
|
|
20230614,132500,78979218,844,845,845,844,881
|
|
20230614,132400,78234779,845,845,848,845,609
|
|
20230614,132300,77720168,845,845,845,845,20
|
|
20230614,132200,77703268,848,845,848,845,8
|
|
20230614,132100,77696502,848,844,848,844,8
|
|
20230614,132000,77689742,844,848,848,844,9
|
|
20230614,131900,77682138,844,845,845,844,1115
|
|
20230614,131800,76739969,845,848,848,845,9
|
|
20230614,131700,76732355,845,848,848,845,804
|
|
20230614,131600,76050581,848,848,848,845,12
|
|
20230614,131500,76040426,844,844,844,844,2196
|
|
20230614,131400,74187002,844,848,848,844,9
|
|
20230614,131300,74179394,848,848,848,844,11
|
|
20230614,131200,74170094,844,848,848,844,8
|
|
20230614,131100,74163334,843,843,843,843,6
|
|
20230614,131000,74158276,843,843,843,843,6
|
|
20230614,130900,74153218,843,849,849,843,8
|
|
20230614,130800,74146468,843,843,843,843,7
|
|
20230614,130700,74140567,850,843,850,843,16
|
|
20230614,130600,74127051,843,843,843,843,7
|
|
20230614,130500,74121150,844,843,844,843,16
|
|
20230614,130400,74107652,843,844,844,843,7
|
|
20230614,130300,74101750,843,843,843,843,6
|
|
20230614,130200,74096692,843,843,844,843,1156
|
|
20230614,130100,73121702,841,841,841,841,6
|
|
20230614,130000,73116656,841,841,841,841,6
|
|
20230614,125900,73111610,841,841,841,841,6
|
|
20230614,125800,73106564,843,841,843,841,8
|
|
20230614,125700,73099834,841,841,841,841,1021
|
|
20230614,125600,72241173,841,841,841,841,6
|
|
20230614,125500,72236127,843,842,843,841,318
|
|
20230614,125400,71968376,842,842,842,842,6
|
|
20230614,125300,71963324,842,842,842,842,2069
|
|
20230614,125200,70221226,842,842,842,842,6
|
|
20230614,125100,70216174,843,843,843,842,29
|
|
20230614,125000,70191734,842,845,845,842,2201
|
|
20230614,124900,68335243,845,845,845,845,6
|
|
20230614,124800,68330173,845,844,845,844,11
|
|
20230614,124700,68320885,844,847,847,844,106
|
|
20230614,124600,68231121,844,844,844,844,12
|
|
20230614,124500,68220993,844,844,844,844,8
|
|
20230614,124400,68214241,844,844,844,844,7
|
|
20230614,124300,68208333,844,844,844,844,6
|
|
20230614,124200,68203269,844,844,844,844,329
|
|
20230614,124100,67925593,844,849,849,844,8
|
|
20230614,124000,67918831,844,849,849,844,10
|
|
20230614,123900,67910381,844,844,844,844,6
|
|
20230614,123800,67905317,844,844,844,844,6
|
|
20230614,123700,67900253,844,844,844,844,7
|
|
20230614,123600,67894345,844,844,844,844,6
|
|
20230614,123500,67889281,844,844,844,844,35
|
|
20230614,123400,67859741,844,850,850,844,8
|
|
20230614,123300,67852977,844,844,844,844,7
|
|
20230614,123200,67847069,844,844,844,844,6
|
|
20230614,123100,67842005,844,844,844,844,6
|
|
20230614,123000,67836941,850,844,850,844,40
|
|
20230614,122900,67803108,844,844,844,844,7
|
|
20230614,122800,67797200,844,844,844,844,6
|
|
20230614,122700,67792136,844,844,844,844,6
|
|
20230614,122600,67787072,844,844,844,844,7
|
|
20230614,122500,67781164,844,845,845,844,45
|
|
20230614,122400,67743145,844,844,844,844,6
|
|
20230614,122300,67738081,845,845,845,844,69
|
|
20230614,122200,67679782,845,844,845,844,236
|
|
20230614,122100,67480369,844,845,845,844,168
|
|
20230614,122000,67338415,845,850,850,845,8
|
|
20230614,121900,67331645,845,845,845,845,7
|
|
20230614,121800,67325730,845,845,845,845,6
|
|
20230614,121700,67320660,845,850,850,845,8
|
|
20230614,121600,67313890,845,845,845,845,6
|
|
20230614,121500,67308820,845,845,845,845,7
|
|
20230614,121400,67302905,851,845,851,845,17
|
|
20230614,121300,67288474,851,843,851,842,6280
|
|
20230614,121200,61956282,843,842,843,842,798
|
|
20230614,121100,61284036,842,842,842,842,7
|
|
20230614,121000,61278142,842,843,843,842,1455
|
|
20230614,120900,60051583,843,843,843,843,1211
|
|
20230614,120800,59030710,843,843,843,843,21
|
|
20230614,120700,59013007,843,845,845,843,147
|
|
20230614,120600,58889084,843,843,843,843,6
|
|
20230614,120500,58884026,845,844,845,843,7
|
|
20230614,120400,58878118,844,844,844,844,7
|
|
20230614,120300,58872210,844,844,844,844,7
|
|
20230614,120200,58866302,844,844,844,844,6
|
|
20230614,120100,58861238,843,843,843,843,6
|
|
20230614,120000,58856180,842,842,842,842,7
|
|
20230614,115900,58850286,841,845,845,841,7
|
|
20230614,115800,58844395,841,845,845,841,7
|
|
20230614,115700,58838504,841,841,841,841,7
|
|
20230614,115600,58832617,845,843,845,841,7035
|
|
20230614,115500,52910180,844,845,845,844,1307
|
|
20230614,115400,51807071,845,844,845,844,124
|
|
20230614,115300,51702297,844,844,844,844,7
|
|
20230614,115200,51696389,844,844,844,844,106
|
|
20230614,115100,51606925,844,844,844,844,638
|
|
20230614,115000,51068453,844,844,844,844,8
|
|
20230614,114900,51061701,847,844,847,844,8
|
|
20230614,114800,51054943,844,844,844,844,6
|
|
20230614,114700,51049879,844,844,844,844,6
|
|
20230614,114600,51044815,845,844,845,844,9
|
|
20230614,114500,51037217,844,844,844,844,6
|
|
20230614,114400,51032153,844,844,844,844,6
|
|
20230614,114300,51027089,844,844,844,844,6
|
|
20230614,114200,51022025,844,844,844,844,7
|
|
20230614,114100,51016117,844,844,844,844,6
|
|
20230614,114000,51011053,844,844,844,844,6
|
|
20230614,113900,51005989,844,844,844,844,619
|
|
20230614,113800,50483553,844,844,844,844,6
|
|
20230614,113700,50478489,847,844,847,844,7
|
|
20230614,113600,50472578,844,847,847,844,8
|
|
20230614,113500,50465820,844,844,844,844,8
|
|
20230614,113400,50459068,844,844,844,844,6
|
|
20230614,113300,50454004,844,844,844,844,6
|
|
20230614,113200,50448940,847,845,847,844,59
|
|
20230614,113100,50399088,847,847,847,844,607
|
|
20230614,113000,49884977,844,844,844,844,18
|
|
20230614,112900,49869785,844,844,844,844,6
|
|
20230614,112800,49864721,844,844,844,844,7
|
|
20230614,112700,49858813,844,844,844,844,6
|
|
20230614,112600,49853749,844,845,845,844,812
|
|
20230614,112500,49167615,845,845,845,845,6
|
|
20230614,112400,49162545,847,847,847,845,9
|
|
20230614,112300,49154936,845,845,845,845,6
|
|
20230614,112200,49149866,845,845,845,845,6
|
|
20230614,112100,49144796,845,845,845,845,7
|
|
20230614,112000,49138881,845,845,845,845,6
|
|
20230614,111900,49133811,845,846,847,845,1995
|
|
20230614,111800,47444514,845,846,846,845,50
|
|
20230614,111700,47402220,846,846,846,846,7
|
|
20230614,111600,47396298,845,845,845,845,6
|
|
20230614,111500,47391228,847,845,847,845,7
|
|
20230614,111400,47385311,845,845,845,845,6
|
|
20230614,111300,47380241,845,845,845,845,7
|
|
20230614,111200,47374326,845,845,845,845,506
|
|
20230614,111100,46946756,847,845,847,845,7
|
|
20230614,111000,46940839,847,847,847,845,9
|
|
20230614,110900,46933230,845,845,845,845,6
|
|
20230614,110800,46928160,845,845,845,845,6
|
|
20230614,110700,46923090,845,845,845,845,6
|
|
20230614,110600,46918020,845,847,847,845,8
|
|
20230614,110500,46911258,847,847,847,845,11
|
|
20230614,110400,46901953,845,845,845,845,6
|
|
20230614,110300,46896883,847,845,847,845,8
|
|
20230614,110200,46890121,847,847,847,845,8
|
|
20230614,110100,46883357,845,845,845,845,6
|
|
20230614,110000,46878287,845,847,847,845,8
|
|
20230614,105900,46871523,845,847,847,845,107
|
|
20230614,105800,46780908,845,845,845,845,6
|
|
20230614,105700,46775838,844,845,845,844,6
|
|
20230614,105600,46770770,845,845,845,845,6
|
|
20230614,105500,46765700,844,845,845,844,1807
|
|
20230614,105400,45239775,845,845,845,845,6
|
|
20230614,105300,45234705,845,845,845,845,286
|
|
20230614,105200,44993035,845,845,845,845,7
|
|
20230614,105100,44987120,845,845,845,845,6
|
|
20230614,105000,44982050,845,845,845,845,6
|
|
20230614,104900,44976980,849,845,849,845,7
|
|
20230614,104800,44971061,845,845,845,845,20
|
|
20230614,104700,44954161,845,845,845,845,6
|
|
20230614,104600,44949091,845,849,849,845,8
|
|
20230614,104500,44942323,845,845,845,845,12
|
|
20230614,104400,44932183,845,846,846,845,7
|
|
20230614,104300,44926267,849,846,849,845,8
|
|
20230614,104200,44919498,845,845,845,845,6
|
|
20230614,104100,44914428,845,845,845,845,7
|
|
20230614,104000,44908513,845,849,849,845,9
|
|
20230614,103900,44900896,845,845,845,845,6
|
|
20230614,103800,44895826,845,845,845,845,6
|
|
20230614,103700,44890756,845,845,845,845,7
|
|
20230614,103600,44884841,845,845,845,845,6
|
|
20230614,103500,44879771,844,845,845,844,6
|
|
20230614,103400,44874702,849,845,849,845,9
|
|
20230614,103300,44867089,845,845,845,845,6
|
|
20230614,103200,44862019,845,845,845,845,6
|
|
20230614,103100,44856949,849,845,849,845,8
|
|
20230614,103000,44850181,844,845,845,844,7
|
|
20230614,102900,44844270,845,845,845,844,83
|
|
20230614,102800,44774141,845,845,845,844,29
|
|
20230614,102700,44749642,845,845,845,845,6
|
|
20230614,102600,44744572,849,845,849,844,8
|
|
20230614,102500,44737814,844,844,844,844,6
|
|
20230614,102400,44732750,844,844,844,844,6
|
|
20230614,102300,44727686,844,844,844,844,7
|
|
20230614,102200,44721778,844,844,844,844,6
|
|
20230614,102100,44716714,844,844,844,844,6
|
|
20230614,102000,44711650,844,844,844,844,6
|
|
20230614,101900,44706586,844,844,844,844,7
|
|
20230614,101800,44700678,849,845,849,844,7
|
|
20230614,101700,44694762,845,845,845,845,6
|
|
20230614,101600,44689692,849,847,849,844,142
|
|
20230614,101500,44569436,847,844,847,844,73
|
|
20230614,101400,44507623,844,847,847,844,7
|
|
20230614,101300,44501712,844,844,844,844,6
|
|
20230614,101200,44496648,844,847,847,844,8
|
|
20230614,101100,44489893,844,844,844,844,6
|
|
20230614,101000,44484829,844,844,847,844,349
|
|
20230614,100900,44189259,844,844,844,844,1058
|
|
20230614,100800,43296307,841,842,842,841,7
|
|
20230614,100700,43290416,842,842,842,842,6
|
|
20230614,100600,43285364,842,842,842,842,6
|
|
20230614,100500,43280312,842,842,842,842,7
|
|
20230614,100400,43274418,848,842,848,842,7
|
|
20230614,100300,43268518,842,842,842,842,6
|
|
20230614,100200,43263466,842,843,843,842,1162
|
|
20230614,100100,42284809,843,848,848,843,9
|
|
20230614,100000,42277212,843,848,848,843,7
|
|
20230614,095900,42271306,843,843,843,843,6
|
|
20230614,095800,42266248,843,843,843,843,6
|
|
20230614,095700,42261190,843,843,843,843,7
|
|
20230614,095600,42255289,843,843,843,843,286
|
|
20230614,095500,42014191,843,843,843,843,6
|
|
20230614,095400,42009133,843,848,848,843,8
|
|
20230614,095300,42002380,844,845,848,843,1007
|
|
20230614,095200,41153341,845,845,845,845,6
|
|
20230614,095100,41148271,851,845,851,845,7
|
|
20230614,095000,41142350,851,851,851,845,9
|
|
20230614,094900,41134733,845,845,845,845,177
|
|
20230614,094800,40985168,851,851,851,845,134
|
|
20230614,094700,40871170,851,850,851,845,545
|
|
20230614,094600,40410133,851,851,851,845,8
|
|
20230614,094500,40403361,845,843,845,842,12895
|
|
20230614,094400,29511644,842,842,842,842,355
|
|
20230614,094300,29212734,842,843,843,841,107
|
|
20230614,094200,29122597,843,842,843,841,731
|
|
20230614,094100,28507100,842,843,843,842,7
|
|
20230614,094000,28501205,842,842,843,842,61
|
|
20230614,093900,28449841,843,843,843,842,11
|
|
20230614,093800,28440575,842,843,843,842,7
|
|
20230614,093700,28434680,842,842,842,842,1249
|
|
20230614,093600,27383022,840,842,842,840,1693
|
|
20230614,093500,25960900,842,842,842,840,12
|
|
20230614,093400,25950805,840,842,842,840,12
|
|
20230614,093300,25940716,840,841,841,840,106
|
|
20230614,093200,25851673,840,840,842,840,409
|
|
20230614,093100,25508109,840,840,840,840,6
|
|
20230614,093000,25503069,842,839,842,838,8
|
|
20230614,092900,25496354,838,840,840,838,601
|
|
20230614,092800,24991526,838,840,840,838,285
|
|
20230614,092700,24752137,839,839,840,838,14
|
|
20230614,092600,24740395,838,838,838,838,6
|
|
20230614,092500,24735367,838,839,840,838,149
|
|
20230614,092400,24610220,838,839,839,838,6
|
|
20230614,092300,24605189,838,839,839,838,13
|
|
20230614,092200,24594285,837,836,837,836,86
|
|
20230614,092100,24522383,840,837,840,836,1592
|
|
20230614,092000,23190984,837,840,840,837,32
|
|
20230614,091900,23164119,840,838,840,837,117
|
|
20230614,091800,23066072,837,838,840,837,13
|
|
20230614,091700,23055177,836,840,840,836,108
|
|
20230614,091600,22964478,836,837,837,836,6
|
|
20230614,091500,22959458,840,842,842,836,562
|
|
20230614,091400,22488502,837,837,837,837,11
|
|
20230614,091300,22479295,837,837,837,837,6
|
|
20230614,091200,22474273,845,845,845,836,10
|
|
20230614,091100,22465877,834,843,845,834,1062
|
|
20230614,091000,21570602,844,833,844,833,341
|
|
20230614,090900,21282958,843,833,843,833,7
|
|
20230614,090800,21277117,843,832,843,832,128
|
|
20230614,090700,21170603,832,845,845,832,107
|
|
20230614,090600,21080279,845,833,845,831,563
|
|
20230614,090500,20612105,840,833,840,833,8
|
|
20230614,090400,20605427,845,844,845,833,1010
|
|
20230614,090300,19753051,833,832,833,827,2494
|
|
20230614,090200,17677678,832,850,850,822,18601
|
|
20230614,090100,2342124,850,852,852,850,11
|
|
20230614,090000,2332764,852,852,852,850,2738
|