646 lines
27 KiB
CSV
646 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194300,99226838,828,828,828,828,195
|
|
20230615,194200,99226838,828,828,828,828,0
|
|
20230615,194100,99226838,828,828,828,828,0
|
|
20230615,194000,99226838,828,828,828,828,0
|
|
20230615,193900,99226838,828,828,828,828,0
|
|
20230615,193800,99226838,828,828,828,828,0
|
|
20230615,193700,99226838,828,828,828,828,0
|
|
20230615,193600,99226838,828,828,828,828,0
|
|
20230615,193500,99226838,828,828,828,828,0
|
|
20230615,193400,99226838,828,828,828,828,0
|
|
20230615,193300,99226838,828,828,828,828,0
|
|
20230615,193200,99226838,828,828,828,828,0
|
|
20230615,193100,99226838,828,828,828,828,0
|
|
20230615,193000,99226838,828,828,828,828,0
|
|
20230615,192900,99226838,828,828,828,828,0
|
|
20230615,192800,99226838,828,828,828,828,0
|
|
20230615,192700,99226838,828,828,828,828,0
|
|
20230615,192600,99226838,828,828,828,828,0
|
|
20230615,192500,99226838,828,828,828,828,0
|
|
20230615,192400,99226838,828,828,828,828,0
|
|
20230615,192300,99226838,828,828,828,828,0
|
|
20230615,192200,99226838,828,828,828,828,0
|
|
20230615,192100,99226838,828,828,828,828,0
|
|
20230615,192000,99226838,828,828,828,828,0
|
|
20230615,191900,99226838,828,828,828,828,0
|
|
20230615,191800,99226838,828,828,828,828,0
|
|
20230615,191700,99226838,828,828,828,828,0
|
|
20230615,191600,99226838,828,828,828,828,0
|
|
20230615,191500,99226838,828,828,828,828,0
|
|
20230615,191400,99226838,828,828,828,828,0
|
|
20230615,191300,99226838,828,828,828,828,195
|
|
20230615,191200,99226838,828,828,828,828,0
|
|
20230615,191100,99226838,828,828,828,828,0
|
|
20230615,191000,99226838,828,828,828,828,0
|
|
20230615,190900,99226838,828,828,828,828,0
|
|
20230615,190800,99226838,828,828,828,828,0
|
|
20230615,190700,99226838,828,828,828,828,0
|
|
20230615,190600,99226838,828,828,828,828,0
|
|
20230615,190500,99226838,828,828,828,828,0
|
|
20230615,190400,99226838,828,828,828,828,0
|
|
20230615,190300,99226838,828,828,828,828,0
|
|
20230615,190200,99226838,828,828,828,828,0
|
|
20230615,190100,99226838,828,828,828,828,0
|
|
20230615,190000,99226838,828,828,828,828,0
|
|
20230615,185900,99226838,828,828,828,828,0
|
|
20230615,185800,99226838,828,828,828,828,0
|
|
20230615,185700,99226838,828,828,828,828,0
|
|
20230615,185600,99226838,828,828,828,828,0
|
|
20230615,185500,99226838,828,828,828,828,0
|
|
20230615,185400,99226838,828,828,828,828,0
|
|
20230615,185300,99226838,828,828,828,828,0
|
|
20230615,185200,99226838,828,828,828,828,0
|
|
20230615,185100,99226838,828,828,828,828,0
|
|
20230615,185000,99226838,828,828,828,828,0
|
|
20230615,184900,99226838,828,828,828,828,0
|
|
20230615,184800,99226838,828,828,828,828,0
|
|
20230615,184700,99226838,828,828,828,828,0
|
|
20230615,184600,99226838,828,828,828,828,0
|
|
20230615,184500,99226838,828,828,828,828,0
|
|
20230615,184400,99226838,828,828,828,828,0
|
|
20230615,184300,99226838,828,828,828,828,195
|
|
20230615,184200,99226838,828,828,828,828,0
|
|
20230615,184100,99226838,828,828,828,828,0
|
|
20230615,184000,99226838,828,828,828,828,0
|
|
20230615,183900,99226838,828,828,828,828,0
|
|
20230615,183800,99226838,828,828,828,828,0
|
|
20230615,183700,99226838,828,828,828,828,0
|
|
20230615,183600,99226838,828,828,828,828,0
|
|
20230615,183500,99226838,828,828,828,828,0
|
|
20230615,183400,99226838,828,828,828,828,0
|
|
20230615,183300,99226838,828,828,828,828,0
|
|
20230615,183200,99226838,828,828,828,828,0
|
|
20230615,183100,99226838,828,828,828,828,0
|
|
20230615,183000,99226838,828,828,828,828,0
|
|
20230615,182900,99226838,828,828,828,828,0
|
|
20230615,182800,99226838,828,828,828,828,0
|
|
20230615,182700,99226838,828,828,828,828,0
|
|
20230615,182600,99226838,828,828,828,828,0
|
|
20230615,182500,99226838,828,828,828,828,0
|
|
20230615,182400,99226838,828,828,828,828,0
|
|
20230615,182300,99226838,828,828,828,828,0
|
|
20230615,182200,99226838,828,828,828,828,0
|
|
20230615,182100,99226838,828,828,828,828,0
|
|
20230615,182000,99226838,828,828,828,828,0
|
|
20230615,181900,99226838,828,828,828,828,0
|
|
20230615,181800,99226838,828,828,828,828,0
|
|
20230615,181700,99226838,828,828,828,828,0
|
|
20230615,181600,99226838,828,828,828,828,0
|
|
20230615,181500,99226838,828,828,828,828,0
|
|
20230615,181400,99226838,828,828,828,828,0
|
|
20230615,181300,99226838,828,828,828,828,195
|
|
20230615,181200,99226838,828,828,828,828,0
|
|
20230615,181100,99226838,828,828,828,828,0
|
|
20230615,181000,99226838,828,828,828,828,0
|
|
20230615,180900,99226838,828,828,828,828,0
|
|
20230615,180800,99226838,828,828,828,828,0
|
|
20230615,180700,99226838,828,828,828,828,0
|
|
20230615,180600,99226838,828,828,828,828,0
|
|
20230615,180500,99226838,828,828,828,828,0
|
|
20230615,180400,99226838,828,828,828,828,0
|
|
20230615,180300,99226838,828,828,828,828,0
|
|
20230615,180200,99226838,828,828,828,828,0
|
|
20230615,180100,99226838,828,828,828,828,0
|
|
20230615,180000,99226838,828,828,828,828,0
|
|
20230615,175900,99226838,828,828,828,828,0
|
|
20230615,175800,99226838,828,828,828,828,0
|
|
20230615,175700,99226838,828,828,828,828,0
|
|
20230615,175600,99226838,828,828,828,828,0
|
|
20230615,175500,99226838,828,828,828,828,0
|
|
20230615,175400,99226838,828,828,828,828,0
|
|
20230615,175300,99226838,828,828,828,828,0
|
|
20230615,175200,99226838,828,828,828,828,0
|
|
20230615,175100,99226838,828,828,828,828,0
|
|
20230615,175000,99226838,828,828,828,828,0
|
|
20230615,174900,99226838,828,828,828,828,0
|
|
20230615,174800,99226838,828,828,828,828,0
|
|
20230615,174700,99226838,828,828,828,828,0
|
|
20230615,174600,99226838,828,828,828,828,0
|
|
20230615,174500,99226838,828,828,828,828,0
|
|
20230615,174400,99226838,828,828,828,828,0
|
|
20230615,174300,99226838,828,828,828,828,195
|
|
20230615,174200,99226838,828,828,828,828,0
|
|
20230615,174100,99226838,828,828,828,828,0
|
|
20230615,174000,99226838,828,828,828,828,0
|
|
20230615,173900,99226838,828,828,828,828,0
|
|
20230615,173800,99226838,828,828,828,828,0
|
|
20230615,173700,99226838,828,828,828,828,0
|
|
20230615,173600,99226838,828,828,828,828,0
|
|
20230615,173500,99226838,828,828,828,828,0
|
|
20230615,173400,99226838,828,828,828,828,0
|
|
20230615,173300,99226838,828,828,828,828,0
|
|
20230615,173200,99226838,828,828,828,828,0
|
|
20230615,173100,99226838,828,828,828,828,0
|
|
20230615,173000,99226838,828,828,828,828,0
|
|
20230615,172900,99226838,828,828,828,828,0
|
|
20230615,172800,99226838,828,828,828,828,0
|
|
20230615,172700,99226838,828,828,828,828,0
|
|
20230615,172600,99226838,828,828,828,828,0
|
|
20230615,172500,99226838,828,828,828,828,0
|
|
20230615,172400,99226838,828,828,828,828,0
|
|
20230615,172300,99226838,828,828,828,828,0
|
|
20230615,172200,99226838,828,828,828,828,0
|
|
20230615,172100,99226838,828,828,828,828,0
|
|
20230615,172000,99226838,828,828,828,828,0
|
|
20230615,171900,99226838,828,828,828,828,0
|
|
20230615,171800,99226838,828,828,828,828,0
|
|
20230615,171700,99226838,828,828,828,828,0
|
|
20230615,171600,99226838,828,828,828,828,0
|
|
20230615,171500,99226838,828,828,828,828,0
|
|
20230615,171400,99226838,828,828,828,828,0
|
|
20230615,171300,99226838,828,828,828,828,195
|
|
20230615,171200,99226838,828,828,828,828,0
|
|
20230615,171100,99226838,828,828,828,828,0
|
|
20230615,171000,99226838,828,828,828,828,0
|
|
20230615,170900,99226838,828,828,828,828,0
|
|
20230615,170800,99226838,828,828,828,828,0
|
|
20230615,170700,99226838,828,828,828,828,0
|
|
20230615,170600,99226838,828,828,828,828,0
|
|
20230615,170500,99226838,828,828,828,828,0
|
|
20230615,170400,99226838,828,828,828,828,0
|
|
20230615,170300,99226838,828,828,828,828,0
|
|
20230615,170200,99226838,828,828,828,828,0
|
|
20230615,170100,99226838,828,828,828,828,0
|
|
20230615,170000,99226838,828,828,828,828,0
|
|
20230615,165900,99226838,828,828,828,828,0
|
|
20230615,165800,99226838,828,828,828,828,0
|
|
20230615,165700,99226838,828,828,828,828,0
|
|
20230615,165600,99226838,828,828,828,828,0
|
|
20230615,165500,99226838,828,828,828,828,0
|
|
20230615,165400,99226838,828,828,828,828,0
|
|
20230615,165300,99226838,828,828,828,828,0
|
|
20230615,165200,99226838,828,828,828,828,0
|
|
20230615,165100,99226838,828,828,828,828,0
|
|
20230615,165000,99226838,828,828,828,828,0
|
|
20230615,164900,99226838,828,828,828,828,0
|
|
20230615,164800,99226838,828,828,828,828,0
|
|
20230615,164700,99226838,828,828,828,828,0
|
|
20230615,164600,99226838,828,828,828,828,0
|
|
20230615,164500,99226838,828,828,828,828,0
|
|
20230615,164400,99226838,828,828,828,828,0
|
|
20230615,164300,99226838,828,828,828,828,195
|
|
20230615,164200,99226838,828,828,828,828,0
|
|
20230615,164100,99226838,828,828,828,828,0
|
|
20230615,164000,99226838,828,828,828,828,0
|
|
20230615,163900,99226838,828,828,828,828,0
|
|
20230615,163800,99226838,828,828,828,828,0
|
|
20230615,163700,99226838,828,828,828,828,0
|
|
20230615,163600,99226838,828,828,828,828,0
|
|
20230615,163500,99226838,828,828,828,828,0
|
|
20230615,163400,99226838,828,828,828,828,0
|
|
20230615,163300,99226838,828,828,828,828,0
|
|
20230615,163200,99226838,828,828,828,828,0
|
|
20230615,163100,99226838,828,828,828,828,0
|
|
20230615,163000,99226838,828,828,828,828,0
|
|
20230615,162900,99226838,828,828,828,828,0
|
|
20230615,162800,99226838,828,828,828,828,0
|
|
20230615,162700,99226838,828,828,828,828,0
|
|
20230615,162600,99226838,828,828,828,828,0
|
|
20230615,162500,99226838,828,828,828,828,0
|
|
20230615,162400,99226838,828,828,828,828,0
|
|
20230615,162300,99226838,828,828,828,828,0
|
|
20230615,162200,99226838,828,828,828,828,0
|
|
20230615,162100,99226838,828,828,828,828,0
|
|
20230615,162000,99226838,828,828,828,828,0
|
|
20230615,161900,99226838,828,828,828,828,0
|
|
20230615,161800,99226838,828,828,828,828,0
|
|
20230615,161700,99226838,828,828,828,828,0
|
|
20230615,161600,99226838,828,828,828,828,0
|
|
20230615,161500,99226838,828,828,828,828,0
|
|
20230615,161400,99226838,828,828,828,828,0
|
|
20230615,161300,99226838,828,828,828,828,195
|
|
20230615,161200,99226838,828,828,828,828,0
|
|
20230615,161100,99226838,828,828,828,828,0
|
|
20230615,161000,99226838,828,828,828,828,0
|
|
20230615,160900,99226838,828,828,828,828,0
|
|
20230615,160800,99226838,828,828,828,828,0
|
|
20230615,160700,99226838,828,828,828,828,0
|
|
20230615,160600,99226838,828,828,828,828,0
|
|
20230615,160500,99226838,828,828,828,828,0
|
|
20230615,160400,99226838,828,828,828,828,0
|
|
20230615,160300,99226838,828,828,828,828,0
|
|
20230615,160200,99226838,828,828,828,828,0
|
|
20230615,160100,99226838,828,828,828,828,0
|
|
20230615,160000,99226838,828,828,828,828,0
|
|
20230615,155900,99226838,828,828,828,828,0
|
|
20230615,155800,99226838,828,828,828,828,0
|
|
20230615,155700,99226838,828,828,828,828,0
|
|
20230615,155600,99226838,828,828,828,828,0
|
|
20230615,155500,99226838,828,828,828,828,0
|
|
20230615,155400,99226838,828,828,828,828,0
|
|
20230615,155300,99226838,828,828,828,828,0
|
|
20230615,155200,99226838,828,828,828,828,0
|
|
20230615,155100,99226838,828,828,828,828,0
|
|
20230615,155000,99226838,828,828,828,828,0
|
|
20230615,154900,99226838,828,828,828,828,0
|
|
20230615,154800,99226838,828,828,828,828,0
|
|
20230615,154700,99226838,828,828,828,828,0
|
|
20230615,154600,99226838,828,828,828,828,0
|
|
20230615,154500,99226838,828,828,828,828,0
|
|
20230615,154400,99226838,828,828,828,828,0
|
|
20230615,154300,99226838,828,828,828,828,195
|
|
20230615,154200,99226838,828,828,828,828,0
|
|
20230615,154100,99226838,828,828,828,828,0
|
|
20230615,154000,99226838,828,828,828,828,0
|
|
20230615,153900,99226838,828,828,828,828,0
|
|
20230615,153800,99226838,828,828,828,828,0
|
|
20230615,153700,99226838,828,828,828,828,0
|
|
20230615,153600,99226838,828,828,828,828,0
|
|
20230615,153500,99226838,828,828,828,828,0
|
|
20230615,153400,99226838,828,828,828,828,0
|
|
20230615,153300,99226838,828,828,828,828,0
|
|
20230615,153200,99226838,828,828,828,828,0
|
|
20230615,153100,99226838,828,828,828,828,0
|
|
20230615,153000,99226838,828,828,828,828,195
|
|
20230615,152900,99065378,828,828,828,828,0
|
|
20230615,152800,99065378,828,828,828,828,0
|
|
20230615,152700,99065378,828,828,828,828,0
|
|
20230615,152600,99065378,828,828,828,828,0
|
|
20230615,152500,99065378,828,828,828,828,0
|
|
20230615,152400,99065378,828,828,828,828,0
|
|
20230615,152300,99065378,828,828,828,828,0
|
|
20230615,152200,99065378,828,828,828,828,0
|
|
20230615,152100,99065378,828,828,828,828,0
|
|
20230615,152000,99065378,828,828,828,828,0
|
|
20230615,151900,99065378,828,826,828,826,7
|
|
20230615,151800,99059594,826,826,826,826,7
|
|
20230615,151700,99053812,826,826,826,826,6
|
|
20230615,151600,99048856,826,828,828,826,558
|
|
20230615,151500,98586846,826,826,826,826,6
|
|
20230615,151400,98581890,828,825,828,825,8
|
|
20230615,151300,98575287,824,824,824,824,6
|
|
20230615,151200,98570343,828,824,828,824,11
|
|
20230615,151100,98561263,828,825,828,824,71
|
|
20230615,151000,98502498,825,825,825,825,7
|
|
20230615,150900,98496723,824,825,825,824,6
|
|
20230615,150800,98491776,823,824,824,823,8007
|
|
20230615,150700,91894953,824,824,824,824,6
|
|
20230615,150600,91890009,824,826,828,824,2211
|
|
20230615,150500,90065269,826,826,826,826,6
|
|
20230615,150400,90060313,826,826,826,826,17
|
|
20230615,150300,90046271,825,826,826,825,6
|
|
20230615,150200,90041317,826,826,826,826,7
|
|
20230615,150100,90035535,826,826,826,826,6
|
|
20230615,150000,90030579,826,826,826,826,7
|
|
20230615,145900,90024797,826,828,829,826,26
|
|
20230615,145800,90003271,828,826,828,826,457
|
|
20230615,145700,89624889,826,826,826,826,6
|
|
20230615,145600,89619933,826,826,826,826,7
|
|
20230615,145500,89614151,826,826,826,826,6
|
|
20230615,145400,89609195,827,827,827,827,55
|
|
20230615,145300,89563710,829,827,829,827,16
|
|
20230615,145200,89550458,827,827,827,827,7
|
|
20230615,145100,89544669,827,827,827,827,6
|
|
20230615,145000,89539707,827,827,827,827,7
|
|
20230615,144900,89533918,827,827,827,827,6
|
|
20230615,144800,89528956,827,827,827,827,7
|
|
20230615,144700,89523167,827,827,827,827,6
|
|
20230615,144600,89518205,827,827,827,827,7
|
|
20230615,144500,89512416,826,826,826,826,6
|
|
20230615,144400,89507460,829,826,829,826,9
|
|
20230615,144300,89500020,826,826,826,826,6
|
|
20230615,144200,89495064,826,826,826,826,7
|
|
20230615,144100,89489282,826,826,826,826,6
|
|
20230615,144000,89484326,826,826,826,826,7
|
|
20230615,143900,89478544,826,826,826,826,6
|
|
20230615,143800,89473588,826,826,826,826,7
|
|
20230615,143700,89467806,826,829,829,826,126
|
|
20230615,143600,89363370,829,829,829,826,2276
|
|
20230615,143500,87476637,829,825,829,825,641
|
|
20230615,143400,86947062,826,825,826,825,520
|
|
20230615,143300,86518049,825,825,825,825,6
|
|
20230615,143200,86513099,824,824,824,824,7
|
|
20230615,143100,86507331,824,824,824,824,6
|
|
20230615,143000,86502387,824,824,824,824,7
|
|
20230615,142900,86496619,826,824,826,824,306
|
|
20230615,142800,86243875,824,824,824,824,17
|
|
20230615,142700,86229867,824,824,824,824,6
|
|
20230615,142600,86224923,824,824,824,824,7
|
|
20230615,142500,86219155,824,824,824,824,6
|
|
20230615,142400,86214211,824,824,824,824,7
|
|
20230615,142300,86208443,825,825,825,825,128
|
|
20230615,142200,86102843,825,825,825,825,7
|
|
20230615,142100,86097068,826,825,826,825,13
|
|
20230615,142000,86086336,825,826,826,825,7
|
|
20230615,141900,86080558,825,825,825,825,6
|
|
20230615,141800,86075608,825,825,825,825,7
|
|
20230615,141700,86069833,825,825,825,825,6
|
|
20230615,141600,86064883,828,824,828,824,8
|
|
20230615,141500,86058287,824,824,824,824,6
|
|
20230615,141400,86053343,824,824,824,824,7
|
|
20230615,141300,86047575,824,824,824,824,117
|
|
20230615,141200,85951167,825,825,826,825,542
|
|
20230615,141100,85503946,825,826,826,825,35
|
|
20230615,141000,85475042,825,826,826,825,436
|
|
20230615,140900,85114913,826,826,826,826,6
|
|
20230615,140800,85109957,826,826,826,826,7
|
|
20230615,140700,85104175,826,826,826,826,6
|
|
20230615,140600,85099219,826,826,826,826,7
|
|
20230615,140500,85093437,826,826,826,826,6
|
|
20230615,140400,85088481,826,826,826,826,7
|
|
20230615,140300,85082699,826,826,826,826,51
|
|
20230615,140200,85040573,826,826,826,826,7
|
|
20230615,140100,85034791,829,826,829,826,16
|
|
20230615,140000,85021545,826,826,826,826,7
|
|
20230615,135900,85015763,829,826,829,826,10
|
|
20230615,135800,85007491,826,826,826,826,7
|
|
20230615,135700,85001709,829,826,829,826,9
|
|
20230615,135600,84994266,829,826,829,826,9
|
|
20230615,135500,84986826,829,826,829,826,9
|
|
20230615,135400,84979383,829,827,829,826,805
|
|
20230615,135300,84313653,827,826,827,825,17
|
|
20230615,135200,84299614,826,825,826,825,407
|
|
20230615,135100,83963439,826,825,826,825,16
|
|
20230615,135000,83950229,826,825,826,825,12
|
|
20230615,134900,83940324,825,825,825,825,6
|
|
20230615,134800,83935374,826,825,826,825,9
|
|
20230615,134700,83927947,825,825,825,825,6
|
|
20230615,134600,83922997,826,825,826,825,9
|
|
20230615,134500,83915570,826,826,826,825,71
|
|
20230615,134400,83856931,825,826,826,825,9
|
|
20230615,134300,83849503,825,824,825,824,200
|
|
20230615,134200,83684510,824,824,824,824,6
|
|
20230615,134100,83679566,824,824,824,824,7
|
|
20230615,134000,83673798,825,824,825,824,13
|
|
20230615,133900,83663079,824,824,824,824,7
|
|
20230615,133800,83657311,825,825,825,824,1808
|
|
20230615,133700,82165717,824,825,825,824,7
|
|
20230615,133600,82159943,824,824,824,824,6
|
|
20230615,133500,82154999,824,824,824,824,7
|
|
20230615,133400,82149231,824,824,824,824,6
|
|
20230615,133300,82144287,824,824,824,824,7
|
|
20230615,133200,82138519,824,825,825,824,1006
|
|
20230615,133100,81309150,825,825,825,825,21
|
|
20230615,133000,81291825,826,827,827,825,9
|
|
20230615,132900,81284395,825,827,827,825,2500
|
|
20230615,132800,79219203,827,826,827,826,7
|
|
20230615,132700,79213420,828,827,828,825,22
|
|
20230615,132600,79195236,825,825,825,825,6
|
|
20230615,132500,79190286,825,825,825,825,7
|
|
20230615,132400,79184511,825,825,825,825,6
|
|
20230615,132300,79179561,825,825,825,825,7
|
|
20230615,132200,79173786,825,825,825,825,6
|
|
20230615,132100,79168836,825,825,825,825,7
|
|
20230615,132000,79163061,825,825,825,825,6
|
|
20230615,131900,79158111,824,825,825,824,7
|
|
20230615,131800,79152340,824,824,824,824,6
|
|
20230615,131700,79147396,824,825,825,824,7
|
|
20230615,131600,79141627,825,825,825,825,6
|
|
20230615,131500,79136677,824,824,824,824,7
|
|
20230615,131400,79130909,829,824,829,824,8
|
|
20230615,131300,79124307,824,824,824,824,7
|
|
20230615,131200,79118539,824,824,824,824,6
|
|
20230615,131100,79113595,824,825,825,824,7
|
|
20230615,131000,79107824,829,824,829,824,8
|
|
20230615,130900,79101222,825,825,825,825,7
|
|
20230615,130800,79095447,824,824,824,824,6
|
|
20230615,130700,79090503,824,829,829,824,9
|
|
20230615,130600,79083077,824,824,824,824,6
|
|
20230615,130500,79078133,824,824,824,824,7
|
|
20230615,130400,79072365,824,824,824,824,6
|
|
20230615,130300,79067421,829,824,829,823,14
|
|
20230615,130200,79055882,824,823,824,823,174
|
|
20230615,130100,78912672,824,824,824,824,44
|
|
20230615,130000,78876416,824,824,824,824,6
|
|
20230615,125900,78871472,824,824,824,824,57
|
|
20230615,125800,78824504,824,824,824,824,6
|
|
20230615,125700,78819560,824,824,824,824,137
|
|
20230615,125600,78706672,824,824,824,824,6
|
|
20230615,125500,78701728,824,824,824,824,7
|
|
20230615,125400,78695960,824,824,824,824,6
|
|
20230615,125300,78691016,824,824,824,824,7
|
|
20230615,125200,78685248,824,824,824,824,6
|
|
20230615,125100,78680304,824,825,825,824,7
|
|
20230615,125000,78674535,825,825,825,825,6
|
|
20230615,124900,78669585,824,824,824,824,7
|
|
20230615,124800,78663817,824,824,824,824,6
|
|
20230615,124700,78658873,824,824,824,824,7
|
|
20230615,124600,78653105,824,824,824,824,6
|
|
20230615,124500,78648161,829,823,829,823,8
|
|
20230615,124400,78641571,823,823,823,823,6
|
|
20230615,124300,78636633,823,827,831,823,13833
|
|
20230615,124200,67219607,827,829,829,827,4631
|
|
20230615,124100,63388629,828,828,828,828,7
|
|
20230615,124000,63382833,828,828,828,828,6
|
|
20230615,123900,63377865,828,828,828,828,7
|
|
20230615,123800,63372069,828,828,828,828,6
|
|
20230615,123700,63367101,828,828,828,828,7
|
|
20230615,123600,63361305,828,828,828,828,6
|
|
20230615,123500,63356337,828,828,828,828,7
|
|
20230615,123400,63350541,831,828,831,828,7
|
|
20230615,123300,63344742,828,828,828,828,7
|
|
20230615,123200,63338946,828,828,828,828,6
|
|
20230615,123100,63333978,828,828,828,828,7
|
|
20230615,123000,63328182,831,828,831,828,7
|
|
20230615,122900,63322383,828,828,828,828,7
|
|
20230615,122800,63316587,828,828,828,828,6
|
|
20230615,122700,63311619,828,828,828,828,7
|
|
20230615,122600,63305823,828,828,828,828,6
|
|
20230615,122500,63300855,828,828,828,828,7
|
|
20230615,122400,63295059,828,828,828,828,6
|
|
20230615,122300,63290091,828,828,828,828,7
|
|
20230615,122200,63284295,828,828,828,828,6
|
|
20230615,122100,63279327,828,828,828,828,68
|
|
20230615,122000,63223023,828,827,828,827,127
|
|
20230615,121900,63117873,827,829,829,827,925
|
|
20230615,121800,62352078,828,828,828,828,6
|
|
20230615,121700,62347110,828,828,828,828,7
|
|
20230615,121600,62341314,828,828,828,828,6
|
|
20230615,121500,62336346,828,828,828,828,7
|
|
20230615,121400,62330550,828,828,828,828,6
|
|
20230615,121300,62325582,828,828,828,828,7
|
|
20230615,121200,62319786,828,828,828,828,6
|
|
20230615,121100,62314818,828,828,828,828,7
|
|
20230615,121000,62309022,828,828,828,828,7
|
|
20230615,120900,62303226,828,828,828,828,6
|
|
20230615,120800,62298258,828,828,828,828,107
|
|
20230615,120700,62209662,828,828,828,828,246
|
|
20230615,120600,62005974,828,828,828,828,7
|
|
20230615,120500,62000178,828,828,828,828,6
|
|
20230615,120400,61995210,828,828,828,828,7
|
|
20230615,120300,61989414,828,828,828,828,6
|
|
20230615,120200,61984446,828,828,828,828,44
|
|
20230615,120100,61948014,828,828,828,828,6
|
|
20230615,120000,61943046,828,828,828,828,7
|
|
20230615,115900,61937250,828,828,828,828,16
|
|
20230615,115800,61924002,828,828,828,828,7
|
|
20230615,115700,61918206,828,828,828,828,16
|
|
20230615,115600,61904958,828,828,828,828,7
|
|
20230615,115500,61899162,828,828,828,828,6
|
|
20230615,115400,61894194,828,828,828,828,7
|
|
20230615,115300,61888398,828,828,828,828,6
|
|
20230615,115200,61883430,828,828,828,828,7
|
|
20230615,115100,61877634,828,828,828,828,6
|
|
20230615,115000,61872666,828,828,828,828,7
|
|
20230615,114900,61866870,828,828,828,828,6
|
|
20230615,114800,61861902,828,829,829,828,7
|
|
20230615,114700,61856105,829,829,829,829,6
|
|
20230615,114600,61851131,829,829,829,829,7
|
|
20230615,114500,61845328,832,829,832,829,467
|
|
20230615,114400,61458182,832,829,832,829,8
|
|
20230615,114300,61451547,829,829,829,829,6
|
|
20230615,114200,61446573,829,829,829,829,7
|
|
20230615,114100,61440770,828,828,828,828,6
|
|
20230615,114000,61435802,828,828,828,828,7
|
|
20230615,113900,61430006,832,828,832,828,8
|
|
20230615,113800,61423374,832,828,832,828,9
|
|
20230615,113700,61415914,828,828,828,828,6
|
|
20230615,113600,61410946,832,828,832,828,17
|
|
20230615,113500,61396830,828,828,828,828,6
|
|
20230615,113400,61391862,832,828,832,828,9
|
|
20230615,113300,61384402,832,828,832,828,2697
|
|
20230615,113200,59151275,828,827,828,827,906
|
|
20230615,113100,58401114,828,828,828,827,1903
|
|
20230615,113000,56825436,828,827,828,827,895
|
|
20230615,112900,56084383,828,827,828,827,125
|
|
20230615,112800,55980917,827,827,827,827,7
|
|
20230615,112700,55975128,828,828,828,828,1013
|
|
20230615,112600,55136364,828,828,828,828,7
|
|
20230615,112500,55130568,828,828,828,828,6
|
|
20230615,112400,55125600,828,828,828,828,38
|
|
20230615,112300,55094136,828,828,828,828,6
|
|
20230615,112200,55089168,828,828,828,828,7
|
|
20230615,112100,55083372,828,828,828,828,1247
|
|
20230615,112000,54050856,828,829,829,828,7
|
|
20230615,111900,54045054,828,828,828,828,6
|
|
20230615,111800,54040086,828,828,828,828,7
|
|
20230615,111700,54034290,828,828,828,828,6
|
|
20230615,111600,54029322,828,828,828,828,7
|
|
20230615,111500,54023526,828,828,828,828,6
|
|
20230615,111400,54018558,828,828,828,828,7
|
|
20230615,111300,54012762,828,828,828,828,6
|
|
20230615,111200,54007794,828,828,828,828,7
|
|
20230615,111100,54001998,828,828,828,828,6
|
|
20230615,111000,53997030,828,828,828,828,7
|
|
20230615,110900,53991234,829,829,829,829,6
|
|
20230615,110800,53986260,828,829,829,828,7
|
|
20230615,110700,53980458,833,833,833,828,154
|
|
20230615,110600,53852206,828,828,828,828,7
|
|
20230615,110500,53846410,829,829,829,829,435
|
|
20230615,110400,53485795,829,829,829,829,7
|
|
20230615,110300,53479992,829,829,829,829,6
|
|
20230615,110200,53475018,829,829,829,829,7
|
|
20230615,110100,53469215,834,828,834,828,156
|
|
20230615,110000,53339166,828,833,833,828,9
|
|
20230615,105900,53331704,828,828,828,828,16
|
|
20230615,105800,53318456,828,828,828,828,7
|
|
20230615,105700,53312660,834,828,834,828,8
|
|
20230615,105600,53306024,828,828,828,828,7
|
|
20230615,105500,53300228,828,828,828,828,356
|
|
20230615,105400,53005460,828,828,828,828,7
|
|
20230615,105300,52999664,828,828,828,828,6
|
|
20230615,105200,52994696,828,828,828,828,7
|
|
20230615,105100,52988900,828,828,828,828,6
|
|
20230615,105000,52983932,828,828,828,828,7
|
|
20230615,104900,52978136,834,828,834,828,12
|
|
20230615,104800,52968167,828,828,828,828,7
|
|
20230615,104700,52962371,833,833,833,828,3698
|
|
20230615,104600,49881967,828,828,828,828,7
|
|
20230615,104500,49876171,828,828,828,828,6
|
|
20230615,104400,49871203,828,828,828,828,7
|
|
20230615,104300,49865407,828,828,828,828,6
|
|
20230615,104200,49860439,828,828,828,828,7
|
|
20230615,104100,49854643,834,828,834,828,13
|
|
20230615,104000,49843837,828,831,835,828,3727
|
|
20230615,103900,46753420,831,830,831,830,788
|
|
20230615,103800,46098598,830,830,830,830,42
|
|
20230615,103700,46063738,830,830,830,830,841
|
|
20230615,103600,45365708,830,830,830,830,7
|
|
20230615,103500,45359898,830,830,830,830,7
|
|
20230615,103400,45354088,830,830,830,830,6
|
|
20230615,103300,45349108,830,830,830,830,7
|
|
20230615,103200,45343298,830,830,830,830,506
|
|
20230615,103100,44923318,830,836,837,830,1535
|
|
20230615,103000,43648632,831,837,837,831,2817
|
|
20230615,102900,41304816,833,834,837,833,1053
|
|
20230615,102800,40427220,836,834,836,834,924
|
|
20230615,102700,39656568,836,836,836,834,810
|
|
20230615,102600,38981022,834,834,834,834,6
|
|
20230615,102500,38976018,834,834,834,834,7
|
|
20230615,102400,38970180,837,833,837,833,88
|
|
20230615,102300,38896868,833,837,837,833,9
|
|
20230615,102200,38889363,833,837,837,833,548
|
|
20230615,102100,38432479,837,834,837,834,9
|
|
20230615,102000,38424967,837,834,837,834,308
|
|
20230615,101900,38168089,833,833,833,833,7
|
|
20230615,101800,38162258,833,833,833,833,6
|
|
20230615,101700,38157260,837,833,837,833,908
|
|
20230615,101600,37400892,832,832,832,832,6
|
|
20230615,101500,37395900,837,837,837,832,11
|
|
20230615,101400,37386728,832,832,832,832,6
|
|
20230615,101300,37381736,837,831,837,831,10
|
|
20230615,101200,37373408,837,830,837,830,8
|
|
20230615,101100,37366754,830,830,830,830,7
|
|
20230615,101000,37360944,836,830,836,830,8
|
|
20230615,100900,37354292,830,830,830,830,7
|
|
20230615,100800,37348482,830,830,830,830,836
|
|
20230615,100700,36654602,830,830,830,830,7
|
|
20230615,100600,36648792,830,830,830,830,6
|
|
20230615,100500,36643812,830,830,830,830,7
|
|
20230615,100400,36638002,830,830,830,830,6
|
|
20230615,100300,36633022,830,830,830,830,7
|
|
20230615,100200,36627212,830,830,830,830,506
|
|
20230615,100100,36207232,830,830,830,830,507
|
|
20230615,100000,35786422,828,834,834,828,772
|
|
20230615,095900,35145134,834,834,834,834,7
|
|
20230615,095800,35139296,834,834,834,834,6
|
|
20230615,095700,35134292,834,834,834,834,7
|
|
20230615,095600,35128454,834,834,834,834,6
|
|
20230615,095500,35123450,834,834,834,834,7
|
|
20230615,095400,35117612,834,834,834,834,333
|
|
20230615,095300,34839890,837,838,838,837,207
|
|
20230615,095200,34666439,847,834,847,834,77
|
|
20230615,095100,34602172,835,839,839,835,1350
|
|
20230615,095000,33474256,839,839,839,839,181
|
|
20230615,094900,33322397,839,846,846,839,9
|
|
20230615,094800,33314832,839,846,846,839,8
|
|
20230615,094700,33308106,839,839,839,839,453
|
|
20230615,094600,32928039,839,840,840,839,52
|
|
20230615,094500,32884365,840,840,840,840,7
|
|
20230615,094400,32878485,840,840,840,840,6
|
|
20230615,094300,32873445,846,846,846,840,26
|
|
20230615,094200,32851491,840,841,846,840,308
|
|
20230615,094100,32592758,841,841,841,841,7
|
|
20230615,094000,32586871,848,841,848,841,8
|
|
20230615,093900,32580129,848,841,848,841,9
|
|
20230615,093800,32572546,848,841,848,841,10
|
|
20230615,093700,32564108,849,849,849,840,72
|
|
20230615,093600,32503043,849,849,849,840,1335
|
|
20230615,093500,31369747,849,846,849,846,858
|
|
20230615,093400,30642616,847,840,847,840,213
|
|
20230615,093300,30462247,847,840,847,840,14
|
|
20230615,093200,30450443,847,840,848,840,162
|
|
20230615,093100,30313948,840,836,840,836,11
|
|
20230615,093000,30304736,838,836,838,836,7
|
|
20230615,092900,30298882,836,836,836,836,7
|
|
20230615,092800,30293030,836,834,836,834,798
|
|
20230615,092700,29627496,835,834,835,834,8
|
|
20230615,092600,29620823,836,836,836,836,241
|
|
20230615,092500,29419347,835,835,835,835,7
|
|
20230615,092400,29413502,834,833,834,830,2038
|
|
20230615,092300,27713862,830,830,830,830,7
|
|
20230615,092200,27708052,833,830,833,830,24
|
|
20230615,092100,27688078,833,829,833,829,8
|
|
20230615,092000,27681442,833,833,834,828,14
|
|
20230615,091900,27669806,834,829,834,820,6483
|
|
20230615,091800,22331408,834,828,834,828,11
|
|
20230615,091700,22322270,834,830,834,828,4403
|
|
20230615,091600,18667786,830,829,830,826,1645
|
|
20230615,091500,17304097,830,826,830,826,8
|
|
20230615,091400,17297485,830,824,830,824,366
|
|
20230615,091300,16995865,824,824,826,824,14080
|
|
20230615,091200,5368441,823,823,825,823,1006
|
|
20230615,091100,4539738,822,822,822,822,7
|
|
20230615,091000,4533984,823,822,823,822,808
|
|
20230615,090900,3869802,822,822,822,822,211
|
|
20230615,090800,3696360,823,824,824,823,207
|
|
20230615,090700,3525837,823,823,824,823,1224
|
|
20230615,090600,2518484,823,824,824,823,544
|
|
20230615,090500,2070446,824,825,825,824,1403
|
|
20230615,090400,912978,825,826,826,825,50
|
|
20230615,090300,871684,826,827,827,826,540
|
|
20230615,090200,425642,829,829,829,827,109
|
|
20230615,090100,335293,828,829,829,828,2
|
|
20230615,090000,333636,830,830,830,826,402
|