731 lines
32 KiB
CSV
731 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210800,158062137,416,416,416,416,5677
|
|
20230613,210700,158062137,416,416,416,416,0
|
|
20230613,210600,158062137,416,416,416,416,0
|
|
20230613,210500,158062137,416,416,416,416,0
|
|
20230613,210400,158062137,416,416,416,416,0
|
|
20230613,210300,158062137,416,416,416,416,0
|
|
20230613,210200,158062137,416,416,416,416,0
|
|
20230613,210100,158062137,416,416,416,416,0
|
|
20230613,210000,158062137,416,416,416,416,0
|
|
20230613,205900,158062137,416,416,416,416,0
|
|
20230613,205800,158062137,416,416,416,416,0
|
|
20230613,205700,158062137,416,416,416,416,0
|
|
20230613,205600,158062137,416,416,416,416,0
|
|
20230613,205500,158062137,416,416,416,416,0
|
|
20230613,205400,158062137,416,416,416,416,0
|
|
20230613,205300,158062137,416,416,416,416,0
|
|
20230613,205200,158062137,416,416,416,416,0
|
|
20230613,205100,158062137,416,416,416,416,0
|
|
20230613,205000,158062137,416,416,416,416,0
|
|
20230613,204900,158062137,416,416,416,416,0
|
|
20230613,204800,158062137,416,416,416,416,0
|
|
20230613,204700,158062137,416,416,416,416,0
|
|
20230613,204600,158062137,416,416,416,416,0
|
|
20230613,204500,158062137,416,416,416,416,0
|
|
20230613,204400,158062137,416,416,416,416,0
|
|
20230613,204300,158062137,416,416,416,416,0
|
|
20230613,204200,158062137,416,416,416,416,0
|
|
20230613,204100,158062137,416,416,416,416,0
|
|
20230613,204000,158062137,416,416,416,416,0
|
|
20230613,203900,158062137,416,416,416,416,0
|
|
20230613,203800,158062137,416,416,416,416,5677
|
|
20230613,203700,158062137,416,416,416,416,0
|
|
20230613,203600,158062137,416,416,416,416,0
|
|
20230613,203500,158062137,416,416,416,416,0
|
|
20230613,203400,158062137,416,416,416,416,0
|
|
20230613,203300,158062137,416,416,416,416,0
|
|
20230613,203200,158062137,416,416,416,416,0
|
|
20230613,203100,158062137,416,416,416,416,0
|
|
20230613,203000,158062137,416,416,416,416,0
|
|
20230613,202900,158062137,416,416,416,416,0
|
|
20230613,202800,158062137,416,416,416,416,0
|
|
20230613,202700,158062137,416,416,416,416,0
|
|
20230613,202600,158062137,416,416,416,416,0
|
|
20230613,202500,158062137,416,416,416,416,0
|
|
20230613,202400,158062137,416,416,416,416,0
|
|
20230613,202300,158062137,416,416,416,416,0
|
|
20230613,202200,158062137,416,416,416,416,0
|
|
20230613,202100,158062137,416,416,416,416,0
|
|
20230613,202000,158062137,416,416,416,416,0
|
|
20230613,201900,158062137,416,416,416,416,0
|
|
20230613,201800,158062137,416,416,416,416,0
|
|
20230613,201700,158062137,416,416,416,416,0
|
|
20230613,201600,158062137,416,416,416,416,0
|
|
20230613,201500,158062137,416,416,416,416,0
|
|
20230613,201400,158062137,416,416,416,416,0
|
|
20230613,201300,158062137,416,416,416,416,0
|
|
20230613,201200,158062137,416,416,416,416,0
|
|
20230613,201100,158062137,416,416,416,416,0
|
|
20230613,201000,158062137,416,416,416,416,0
|
|
20230613,200900,158062137,416,416,416,416,0
|
|
20230613,200800,158062137,416,416,416,416,5677
|
|
20230613,200700,158062137,416,416,416,416,0
|
|
20230613,200600,158062137,416,416,416,416,0
|
|
20230613,200500,158062137,416,416,416,416,0
|
|
20230613,200400,158062137,416,416,416,416,0
|
|
20230613,200300,158062137,416,416,416,416,0
|
|
20230613,200200,158062137,416,416,416,416,0
|
|
20230613,200100,158062137,416,416,416,416,0
|
|
20230613,200000,158062137,416,416,416,416,0
|
|
20230613,195900,158062137,416,416,416,416,0
|
|
20230613,195800,158062137,416,416,416,416,0
|
|
20230613,195700,158062137,416,416,416,416,0
|
|
20230613,195600,158062137,416,416,416,416,0
|
|
20230613,195500,158062137,416,416,416,416,0
|
|
20230613,195400,158062137,416,416,416,416,0
|
|
20230613,195300,158062137,416,416,416,416,0
|
|
20230613,195200,158062137,416,416,416,416,0
|
|
20230613,195100,158062137,416,416,416,416,0
|
|
20230613,195000,158062137,416,416,416,416,0
|
|
20230613,194900,158062137,416,416,416,416,0
|
|
20230613,194800,158062137,416,416,416,416,0
|
|
20230613,194700,158062137,416,416,416,416,0
|
|
20230613,194600,158062137,416,416,416,416,0
|
|
20230613,194500,158062137,416,416,416,416,0
|
|
20230613,194400,158062137,416,416,416,416,0
|
|
20230613,194300,158062137,416,416,416,416,0
|
|
20230613,194200,158062137,416,416,416,416,0
|
|
20230613,194100,158062137,416,416,416,416,0
|
|
20230613,194000,158062137,416,416,416,416,0
|
|
20230613,193900,158062137,416,416,416,416,0
|
|
20230613,193800,158062137,416,416,416,416,5677
|
|
20230613,193700,158062137,416,416,416,416,0
|
|
20230613,193600,158062137,416,416,416,416,0
|
|
20230613,193500,158062137,416,416,416,416,0
|
|
20230613,193400,158062137,416,416,416,416,0
|
|
20230613,193300,158062137,416,416,416,416,0
|
|
20230613,193200,158062137,416,416,416,416,0
|
|
20230613,193100,158062137,416,416,416,416,0
|
|
20230613,193000,158062137,416,416,416,416,0
|
|
20230613,192900,158062137,416,416,416,416,0
|
|
20230613,192800,158062137,416,416,416,416,0
|
|
20230613,192700,158062137,416,416,416,416,0
|
|
20230613,192600,158062137,416,416,416,416,0
|
|
20230613,192500,158062137,416,416,416,416,0
|
|
20230613,192400,158062137,416,416,416,416,0
|
|
20230613,192300,158062137,416,416,416,416,0
|
|
20230613,192200,158062137,416,416,416,416,0
|
|
20230613,192100,158062137,416,416,416,416,0
|
|
20230613,192000,158062137,416,416,416,416,0
|
|
20230613,191900,158062137,416,416,416,416,0
|
|
20230613,191800,158062137,416,416,416,416,0
|
|
20230613,191700,158062137,416,416,416,416,0
|
|
20230613,191600,158062137,416,416,416,416,0
|
|
20230613,191500,158062137,416,416,416,416,0
|
|
20230613,191400,158062137,416,416,416,416,0
|
|
20230613,191300,158062137,416,416,416,416,0
|
|
20230613,191200,158062137,416,416,416,416,0
|
|
20230613,191100,158062137,416,416,416,416,0
|
|
20230613,191000,158062137,416,416,416,416,0
|
|
20230613,190900,158062137,416,416,416,416,0
|
|
20230613,190800,158062137,416,416,416,416,5677
|
|
20230613,190700,158062137,416,416,416,416,0
|
|
20230613,190600,158062137,416,416,416,416,0
|
|
20230613,190500,158062137,416,416,416,416,0
|
|
20230613,190400,158062137,416,416,416,416,0
|
|
20230613,190300,158062137,416,416,416,416,0
|
|
20230613,190200,158062137,416,416,416,416,0
|
|
20230613,190100,158062137,416,416,416,416,0
|
|
20230613,190000,158062137,416,416,416,416,0
|
|
20230613,185900,158062137,416,416,416,416,0
|
|
20230613,185800,158062137,416,416,416,416,0
|
|
20230613,185700,158062137,416,416,416,416,0
|
|
20230613,185600,158062137,416,416,416,416,0
|
|
20230613,185500,158062137,416,416,416,416,0
|
|
20230613,185400,158062137,416,416,416,416,0
|
|
20230613,185300,158062137,416,416,416,416,0
|
|
20230613,185200,158062137,416,416,416,416,0
|
|
20230613,185100,158062137,416,416,416,416,0
|
|
20230613,185000,158062137,416,416,416,416,0
|
|
20230613,184900,158062137,416,416,416,416,0
|
|
20230613,184800,158062137,416,416,416,416,0
|
|
20230613,184700,158062137,416,416,416,416,0
|
|
20230613,184600,158062137,416,416,416,416,0
|
|
20230613,184500,158062137,416,416,416,416,0
|
|
20230613,184400,158062137,416,416,416,416,0
|
|
20230613,184300,158062137,416,416,416,416,0
|
|
20230613,184200,158062137,416,416,416,416,0
|
|
20230613,184100,158062137,416,416,416,416,0
|
|
20230613,184000,158062137,416,416,416,416,0
|
|
20230613,183900,158062137,416,416,416,416,0
|
|
20230613,183800,158062137,416,416,416,416,5677
|
|
20230613,183700,158062137,416,416,416,416,0
|
|
20230613,183600,158062137,416,416,416,416,0
|
|
20230613,183500,158062137,416,416,416,416,0
|
|
20230613,183400,158062137,416,416,416,416,0
|
|
20230613,183300,158062137,416,416,416,416,0
|
|
20230613,183200,158062137,416,416,416,416,0
|
|
20230613,183100,158062137,416,416,416,416,0
|
|
20230613,183000,158062137,416,416,416,416,0
|
|
20230613,182900,158062137,416,416,416,416,0
|
|
20230613,182800,158062137,416,416,416,416,0
|
|
20230613,182700,158062137,416,416,416,416,0
|
|
20230613,182600,158062137,416,416,416,416,0
|
|
20230613,182500,158062137,416,416,416,416,0
|
|
20230613,182400,158062137,416,416,416,416,0
|
|
20230613,182300,158062137,416,416,416,416,0
|
|
20230613,182200,158062137,416,416,416,416,0
|
|
20230613,182100,158062137,416,416,416,416,0
|
|
20230613,182000,158062137,416,416,416,416,0
|
|
20230613,181900,158062137,416,416,416,416,0
|
|
20230613,181800,158062137,416,416,416,416,0
|
|
20230613,181700,158062137,416,416,416,416,0
|
|
20230613,181600,158062137,416,416,416,416,0
|
|
20230613,181500,158062137,416,416,416,416,0
|
|
20230613,181400,158062137,416,416,416,416,0
|
|
20230613,181300,158062137,416,416,416,416,0
|
|
20230613,181200,158062137,416,416,416,416,0
|
|
20230613,181100,158062137,416,416,416,416,0
|
|
20230613,181000,158062137,416,416,416,416,0
|
|
20230613,180900,158062137,416,416,416,416,0
|
|
20230613,180800,158062137,416,416,416,416,5677
|
|
20230613,180700,158062137,416,416,416,416,0
|
|
20230613,180600,158062137,416,416,416,416,0
|
|
20230613,180500,158062137,416,416,416,416,0
|
|
20230613,180400,158062137,416,416,416,416,0
|
|
20230613,180300,158062137,416,416,416,416,0
|
|
20230613,180200,158062137,416,416,416,416,0
|
|
20230613,180100,158062137,416,416,416,416,0
|
|
20230613,180000,158062137,416,416,416,416,0
|
|
20230613,175900,158062137,416,416,416,416,0
|
|
20230613,175800,158062137,416,416,416,416,0
|
|
20230613,175700,158062137,416,416,416,416,0
|
|
20230613,175600,158062137,416,416,416,416,0
|
|
20230613,175500,158062137,416,416,416,416,0
|
|
20230613,175400,158062137,416,416,416,416,0
|
|
20230613,175300,158062137,416,416,416,416,0
|
|
20230613,175200,158062137,416,416,416,416,0
|
|
20230613,175100,158062137,416,416,416,416,0
|
|
20230613,175000,158062137,416,416,416,416,0
|
|
20230613,174900,158062137,416,416,416,416,0
|
|
20230613,174800,158062137,416,416,416,416,0
|
|
20230613,174700,158062137,416,416,416,416,0
|
|
20230613,174600,158062137,416,416,416,416,0
|
|
20230613,174500,158062137,416,416,416,416,0
|
|
20230613,174400,158062137,416,416,416,416,0
|
|
20230613,174300,158062137,416,416,416,416,0
|
|
20230613,174200,158062137,416,416,416,416,0
|
|
20230613,174100,158062137,416,416,416,416,0
|
|
20230613,174000,158062137,416,416,416,416,0
|
|
20230613,173900,158062137,416,416,416,416,0
|
|
20230613,173800,158062137,416,416,416,416,5677
|
|
20230613,173700,158062137,416,416,416,416,0
|
|
20230613,173600,158062137,416,416,416,416,0
|
|
20230613,173500,158062137,416,416,416,416,0
|
|
20230613,173400,158062137,416,416,416,416,0
|
|
20230613,173300,158062137,416,416,416,416,0
|
|
20230613,173200,158062137,416,416,416,416,0
|
|
20230613,173100,158062137,416,416,416,416,0
|
|
20230613,173000,158062137,416,416,416,416,0
|
|
20230613,172900,158062137,416,416,416,416,0
|
|
20230613,172800,158062137,416,416,416,416,0
|
|
20230613,172700,158062137,416,416,416,416,0
|
|
20230613,172600,158062137,416,416,416,416,0
|
|
20230613,172500,158062137,416,416,416,416,0
|
|
20230613,172400,158062137,416,416,416,416,0
|
|
20230613,172300,158062137,416,416,416,416,0
|
|
20230613,172200,158062137,416,416,416,416,0
|
|
20230613,172100,158062137,416,416,416,416,0
|
|
20230613,172000,158062137,416,416,416,416,0
|
|
20230613,171900,158062137,416,416,416,416,0
|
|
20230613,171800,158062137,416,416,416,416,0
|
|
20230613,171700,158062137,416,416,416,416,0
|
|
20230613,171600,158062137,416,416,416,416,0
|
|
20230613,171500,158062137,416,416,416,416,0
|
|
20230613,171400,158062137,416,416,416,416,0
|
|
20230613,171300,158062137,416,416,416,416,0
|
|
20230613,171200,158062137,416,416,416,416,0
|
|
20230613,171100,158062137,416,416,416,416,0
|
|
20230613,171000,158062137,416,416,416,416,0
|
|
20230613,170900,158062137,416,416,416,416,0
|
|
20230613,170800,158062137,416,416,416,416,5677
|
|
20230613,170700,158062137,416,416,416,416,0
|
|
20230613,170600,158062137,416,416,416,416,0
|
|
20230613,170500,158062137,416,416,416,416,0
|
|
20230613,170400,158062137,416,416,416,416,0
|
|
20230613,170300,158062137,416,416,416,416,0
|
|
20230613,170200,158062137,416,416,416,416,0
|
|
20230613,170100,158062137,416,416,416,416,0
|
|
20230613,170000,158062137,416,416,416,416,0
|
|
20230613,165900,158062137,416,416,416,416,0
|
|
20230613,165800,158062137,416,416,416,416,0
|
|
20230613,165700,158062137,416,416,416,416,0
|
|
20230613,165600,158062137,416,416,416,416,0
|
|
20230613,165500,158062137,416,416,416,416,0
|
|
20230613,165400,158062137,416,416,416,416,0
|
|
20230613,165300,158062137,416,416,416,416,0
|
|
20230613,165200,158062137,416,416,416,416,0
|
|
20230613,165100,158062137,416,416,416,416,0
|
|
20230613,165000,158062137,416,416,416,416,0
|
|
20230613,164900,158062137,416,416,416,416,0
|
|
20230613,164800,158062137,416,416,416,416,0
|
|
20230613,164700,158062137,416,416,416,416,0
|
|
20230613,164600,158062137,416,416,416,416,0
|
|
20230613,164500,158062137,416,416,416,416,0
|
|
20230613,164400,158062137,416,416,416,416,0
|
|
20230613,164300,158062137,416,416,416,416,0
|
|
20230613,164200,158062137,416,416,416,416,0
|
|
20230613,164100,158062137,416,416,416,416,0
|
|
20230613,164000,158062137,416,416,416,416,0
|
|
20230613,163900,158062137,416,416,416,416,0
|
|
20230613,163800,158062137,416,416,416,416,5677
|
|
20230613,163700,158062137,416,416,416,416,0
|
|
20230613,163600,158062137,416,416,416,416,0
|
|
20230613,163500,158062137,416,416,416,416,0
|
|
20230613,163400,158062137,416,416,416,416,0
|
|
20230613,163300,158062137,416,416,416,416,0
|
|
20230613,163200,158062137,416,416,416,416,0
|
|
20230613,163100,158062137,416,416,416,416,0
|
|
20230613,163000,158062137,416,416,416,416,0
|
|
20230613,162900,158062137,416,416,416,416,0
|
|
20230613,162800,158062137,416,416,416,416,0
|
|
20230613,162700,158062137,416,416,416,416,0
|
|
20230613,162600,158062137,416,416,416,416,0
|
|
20230613,162500,158062137,416,416,416,416,0
|
|
20230613,162400,158062137,416,416,416,416,0
|
|
20230613,162300,158062137,416,416,416,416,0
|
|
20230613,162200,158062137,416,416,416,416,0
|
|
20230613,162100,158062137,416,416,416,416,0
|
|
20230613,162000,158062137,416,416,416,416,0
|
|
20230613,161900,158062137,416,416,416,416,0
|
|
20230613,161800,158062137,416,416,416,416,0
|
|
20230613,161700,158062137,416,416,416,416,0
|
|
20230613,161600,158062137,416,416,416,416,0
|
|
20230613,161500,158062137,416,416,416,416,0
|
|
20230613,161400,158062137,416,416,416,416,0
|
|
20230613,161300,158062137,416,416,416,416,0
|
|
20230613,161200,158062137,416,416,416,416,0
|
|
20230613,161100,158062137,416,416,416,416,0
|
|
20230613,161000,158062137,416,416,416,416,0
|
|
20230613,160900,158062137,416,416,416,416,0
|
|
20230613,160800,158062137,416,416,416,416,5677
|
|
20230613,160700,158062137,416,416,416,416,0
|
|
20230613,160600,158062137,416,416,416,416,0
|
|
20230613,160500,158062137,416,416,416,416,0
|
|
20230613,160400,158062137,416,416,416,416,0
|
|
20230613,160300,158062137,416,416,416,416,0
|
|
20230613,160200,158062137,416,416,416,416,0
|
|
20230613,160100,158062137,416,416,416,416,0
|
|
20230613,160000,158062137,416,416,416,416,0
|
|
20230613,155900,158062137,416,416,416,416,0
|
|
20230613,155800,158062137,416,416,416,416,0
|
|
20230613,155700,158062137,416,416,416,416,0
|
|
20230613,155600,158062137,416,416,416,416,0
|
|
20230613,155500,158062137,416,416,416,416,0
|
|
20230613,155400,158062137,416,416,416,416,0
|
|
20230613,155300,158062137,416,416,416,416,0
|
|
20230613,155200,158062137,416,416,416,416,0
|
|
20230613,155100,158062137,416,416,416,416,0
|
|
20230613,155000,158062137,416,416,416,416,0
|
|
20230613,154900,158062137,416,416,416,416,0
|
|
20230613,154800,158062137,416,416,416,416,0
|
|
20230613,154700,158062137,416,416,416,416,0
|
|
20230613,154600,158062137,416,416,416,416,0
|
|
20230613,154500,158062137,416,416,416,416,0
|
|
20230613,154400,158062137,416,416,416,416,0
|
|
20230613,154300,158062137,416,416,416,416,0
|
|
20230613,154200,158062137,416,416,416,416,0
|
|
20230613,154100,158062137,416,416,416,416,0
|
|
20230613,154000,158062137,416,416,416,416,0
|
|
20230613,153900,158062137,416,416,416,416,0
|
|
20230613,153800,158062137,416,416,416,416,5677
|
|
20230613,153700,158062137,416,416,416,416,0
|
|
20230613,153600,158062137,416,416,416,416,0
|
|
20230613,153500,158062137,416,416,416,416,0
|
|
20230613,153400,158062137,416,416,416,416,0
|
|
20230613,153300,158062137,416,416,416,416,0
|
|
20230613,153200,158062137,416,416,416,416,0
|
|
20230613,153100,158062137,416,416,416,416,0
|
|
20230613,153000,158062137,416,416,416,416,5677
|
|
20230613,152900,155700505,417,417,417,417,0
|
|
20230613,152800,155700505,417,417,417,417,0
|
|
20230613,152700,155700505,417,417,417,417,0
|
|
20230613,152600,155700505,417,417,417,417,0
|
|
20230613,152500,155700505,417,417,417,417,0
|
|
20230613,152400,155700505,417,417,417,417,0
|
|
20230613,152300,155700505,417,417,417,417,0
|
|
20230613,152200,155700505,417,417,417,417,0
|
|
20230613,152100,155700505,417,417,417,417,0
|
|
20230613,152000,155700505,417,417,417,417,0
|
|
20230613,151900,155700505,417,417,417,417,0
|
|
20230613,151800,155700505,417,417,417,417,200
|
|
20230613,151700,155617105,417,417,417,417,18
|
|
20230613,151600,155609599,417,417,417,417,8
|
|
20230613,151500,155606263,417,416,417,416,1427
|
|
20230613,151400,155011266,417,416,417,416,782
|
|
20230613,151300,154685234,417,416,417,416,1162
|
|
20230613,151200,154200742,417,416,417,416,1064
|
|
20230613,151100,153757117,416,416,416,416,62
|
|
20230613,151000,153731325,416,416,416,416,126
|
|
20230613,150900,153678909,416,416,416,415,5021
|
|
20230613,150800,151590174,416,417,417,416,203
|
|
20230613,150700,151505525,417,417,417,416,24
|
|
20230613,150600,151495518,416,416,416,416,20000
|
|
20230613,150500,143175518,417,417,417,417,0
|
|
20230613,150400,143175518,417,417,417,417,523
|
|
20230613,150300,142957427,417,417,417,417,1
|
|
20230613,150200,142957010,416,417,417,416,71
|
|
20230613,150100,142927404,417,416,417,416,2
|
|
20230613,150000,142926571,417,417,417,417,0
|
|
20230613,145900,142926571,417,417,417,417,9
|
|
20230613,145800,142922818,417,417,417,417,0
|
|
20230613,145700,142922818,417,417,417,417,41
|
|
20230613,145600,142905721,416,416,416,416,1
|
|
20230613,145500,142905305,416,417,417,416,2
|
|
20230613,145400,142904472,418,418,418,418,0
|
|
20230613,145300,142904472,418,418,419,418,2387
|
|
20230613,145200,141904758,418,418,418,418,0
|
|
20230613,145100,141904758,418,418,418,418,250
|
|
20230613,145000,141800258,418,418,418,418,0
|
|
20230613,144900,141800258,418,418,418,418,2
|
|
20230613,144800,141799422,419,419,419,419,0
|
|
20230613,144700,141799422,419,419,419,419,0
|
|
20230613,144600,141799422,419,417,419,416,7001
|
|
20230613,144500,138886764,419,419,419,419,0
|
|
20230613,144400,138886764,419,419,419,419,0
|
|
20230613,144300,138886764,419,419,419,419,0
|
|
20230613,144200,138886764,419,419,419,419,0
|
|
20230613,144100,138886764,419,419,419,419,0
|
|
20230613,144000,138886764,419,418,419,418,244
|
|
20230613,143900,138784728,418,418,418,418,0
|
|
20230613,143800,138784728,418,418,418,418,33
|
|
20230613,143700,138770934,418,418,418,418,0
|
|
20230613,143600,138770934,418,418,418,418,1
|
|
20230613,143500,138770516,418,418,418,418,0
|
|
20230613,143400,138770516,418,418,418,418,0
|
|
20230613,143300,138770516,418,418,418,418,0
|
|
20230613,143200,138770516,418,418,418,418,0
|
|
20230613,143100,138770516,418,418,418,418,0
|
|
20230613,143000,138770516,418,418,418,418,0
|
|
20230613,142900,138770516,418,418,418,418,0
|
|
20230613,142800,138770516,418,418,418,418,0
|
|
20230613,142700,138770516,418,418,418,418,2
|
|
20230613,142600,138769680,418,418,418,418,1
|
|
20230613,142500,138769262,416,416,416,416,0
|
|
20230613,142400,138769262,416,416,416,416,0
|
|
20230613,142300,138769262,416,417,417,416,14000
|
|
20230613,142200,132943904,417,417,417,417,0
|
|
20230613,142100,132943904,417,418,418,417,10000
|
|
20230613,142000,128773170,419,419,419,419,0
|
|
20230613,141900,128773170,419,419,419,419,0
|
|
20230613,141800,128773170,419,419,419,419,0
|
|
20230613,141700,128773170,419,419,419,419,1
|
|
20230613,141600,128772751,418,418,418,418,1
|
|
20230613,141500,128772333,419,419,419,419,0
|
|
20230613,141400,128772333,419,419,419,419,0
|
|
20230613,141300,128772333,419,419,419,419,0
|
|
20230613,141200,128772333,419,419,419,419,0
|
|
20230613,141100,128772333,419,419,419,419,1
|
|
20230613,141000,128771914,417,417,417,417,0
|
|
20230613,140900,128771914,417,417,417,417,0
|
|
20230613,140800,128771914,417,417,417,417,0
|
|
20230613,140700,128771914,417,417,417,417,0
|
|
20230613,140600,128771914,417,417,417,417,0
|
|
20230613,140500,128771914,417,417,417,417,0
|
|
20230613,140400,128771914,417,417,417,417,0
|
|
20230613,140300,128771914,417,417,417,417,1
|
|
20230613,140200,128771497,419,419,419,419,0
|
|
20230613,140100,128771497,419,419,419,419,0
|
|
20230613,140000,128771497,419,419,419,419,1
|
|
20230613,135900,128771078,420,420,420,420,0
|
|
20230613,135800,128771078,420,420,420,420,0
|
|
20230613,135700,128771078,420,419,420,419,20
|
|
20230613,135600,128762689,417,417,417,417,0
|
|
20230613,135500,128762689,417,417,417,417,2000
|
|
20230613,135400,127928689,418,418,418,418,0
|
|
20230613,135300,127928689,418,418,418,418,0
|
|
20230613,135200,127928689,418,418,418,418,0
|
|
20230613,135100,127928689,418,418,418,418,0
|
|
20230613,135000,127928689,418,418,418,418,0
|
|
20230613,134900,127928689,418,418,418,418,0
|
|
20230613,134800,127928689,418,418,418,418,0
|
|
20230613,134700,127928689,418,418,418,418,0
|
|
20230613,134600,127928689,418,418,418,418,0
|
|
20230613,134500,127928689,418,418,418,418,0
|
|
20230613,134400,127928689,418,418,418,418,0
|
|
20230613,134300,127928689,418,418,418,418,0
|
|
20230613,134200,127928689,418,418,418,418,661
|
|
20230613,134100,127652391,418,418,418,418,6
|
|
20230613,134000,127649883,417,417,417,417,0
|
|
20230613,133900,127649883,417,417,417,417,1
|
|
20230613,133800,127649466,417,417,417,417,4999
|
|
20230613,133700,125564883,418,418,418,418,7000
|
|
20230613,133600,122638883,417,417,417,417,0
|
|
20230613,133500,122638883,417,417,417,417,0
|
|
20230613,133400,122638883,417,418,418,417,104
|
|
20230613,133300,122595511,418,418,418,418,100
|
|
20230613,133200,122553711,416,416,416,416,0
|
|
20230613,133100,122553711,416,417,417,416,30002
|
|
20230613,133000,110060648,418,418,418,418,0
|
|
20230613,132900,110060648,418,418,418,418,1
|
|
20230613,132800,110060230,418,418,418,418,501
|
|
20230613,132700,109850812,417,417,417,417,0
|
|
20230613,132600,109850812,417,418,419,417,18667
|
|
20230613,132500,102034619,419,419,419,419,0
|
|
20230613,132400,102034619,419,419,419,419,0
|
|
20230613,132300,102034619,419,419,419,419,0
|
|
20230613,132200,102034619,419,419,419,419,0
|
|
20230613,132100,102034619,419,419,419,419,1
|
|
20230613,132000,102034200,419,419,419,419,1
|
|
20230613,131900,102033781,418,418,418,418,0
|
|
20230613,131800,102033781,418,418,418,418,3
|
|
20230613,131700,102032527,418,418,418,418,0
|
|
20230613,131600,102032527,418,418,418,418,0
|
|
20230613,131500,102032527,418,418,418,418,0
|
|
20230613,131400,102032527,418,418,418,418,1
|
|
20230613,131300,102032109,419,419,419,419,0
|
|
20230613,131200,102032109,419,419,419,419,1
|
|
20230613,131100,102031690,418,418,418,418,248
|
|
20230613,131000,101928026,418,418,418,418,0
|
|
20230613,130900,101928026,418,418,418,418,1
|
|
20230613,130800,101927608,418,418,418,418,15000
|
|
20230613,130700,95657608,418,418,418,417,8432
|
|
20230613,130600,92138410,418,418,418,418,4
|
|
20230613,130500,92136738,420,420,420,420,4
|
|
20230613,130400,92135058,420,420,420,420,0
|
|
20230613,130300,92135058,420,420,420,420,2
|
|
20230613,130200,92134218,419,419,419,419,0
|
|
20230613,130100,92134218,419,419,419,419,0
|
|
20230613,130000,92134218,419,420,420,419,137
|
|
20230613,125900,92076814,419,419,419,419,0
|
|
20230613,125800,92076814,419,419,419,419,1819
|
|
20230613,125700,91314653,419,419,419,419,0
|
|
20230613,125600,91314653,419,419,419,419,0
|
|
20230613,125500,91314653,419,419,419,419,0
|
|
20230613,125400,91314653,419,419,419,419,0
|
|
20230613,125300,91314653,419,419,419,419,241
|
|
20230613,125200,91213674,419,419,419,419,0
|
|
20230613,125100,91213674,419,419,419,419,0
|
|
20230613,125000,91213674,419,419,419,419,1
|
|
20230613,124900,91213255,418,418,418,418,0
|
|
20230613,124800,91213255,418,418,418,418,2
|
|
20230613,124700,91212419,417,417,417,417,0
|
|
20230613,124600,91212419,417,417,417,417,0
|
|
20230613,124500,91212419,417,417,417,417,0
|
|
20230613,124400,91212419,417,417,417,417,0
|
|
20230613,124300,91212419,417,417,417,417,1
|
|
20230613,124200,91212002,417,417,417,417,0
|
|
20230613,124100,91212002,417,417,417,417,0
|
|
20230613,124000,91212002,417,417,417,417,1
|
|
20230613,123900,91211585,419,418,419,418,244
|
|
20230613,123800,91109571,417,417,417,417,0
|
|
20230613,123700,91109571,417,418,418,417,51
|
|
20230613,123600,91088254,417,417,417,417,0
|
|
20230613,123500,91088254,417,417,417,417,0
|
|
20230613,123400,91088254,417,417,417,417,0
|
|
20230613,123300,91088254,417,417,417,417,0
|
|
20230613,123200,91088254,417,417,417,417,0
|
|
20230613,123100,91088254,417,417,417,417,0
|
|
20230613,123000,91088254,417,417,417,417,0
|
|
20230613,122900,91088254,417,417,417,417,0
|
|
20230613,122800,91088254,417,417,417,417,0
|
|
20230613,122700,91088254,417,417,417,417,8
|
|
20230613,122600,91084918,418,417,418,417,2
|
|
20230613,122500,91084083,417,417,417,417,9
|
|
20230613,122400,91080330,417,417,417,417,0
|
|
20230613,122300,91080330,417,417,417,417,0
|
|
20230613,122200,91080330,417,417,417,417,0
|
|
20230613,122100,91080330,417,417,417,417,0
|
|
20230613,122000,91080330,417,417,417,417,0
|
|
20230613,121900,91080330,417,417,417,417,12759
|
|
20230613,121800,85759827,417,417,417,417,0
|
|
20230613,121700,85759827,417,417,417,417,0
|
|
20230613,121600,85759827,417,417,417,417,0
|
|
20230613,121500,85759827,417,418,418,417,174
|
|
20230613,121400,85687101,418,418,418,418,0
|
|
20230613,121300,85687101,418,418,418,418,0
|
|
20230613,121200,85687101,418,418,418,418,0
|
|
20230613,121100,85687101,418,418,418,418,272
|
|
20230613,121000,85573405,418,418,418,418,1728
|
|
20230613,120900,84851101,418,418,418,418,0
|
|
20230613,120800,84851101,418,418,418,418,0
|
|
20230613,120700,84851101,418,418,418,418,0
|
|
20230613,120600,84851101,418,418,418,418,3
|
|
20230613,120500,84849847,418,418,418,418,970
|
|
20230613,120400,84444387,419,419,419,419,0
|
|
20230613,120300,84444387,419,419,419,419,0
|
|
20230613,120200,84444387,419,419,419,419,0
|
|
20230613,120100,84444387,419,419,419,419,0
|
|
20230613,120000,84444387,419,419,419,419,0
|
|
20230613,115900,84444387,419,419,419,419,10
|
|
20230613,115800,84440197,419,419,419,419,0
|
|
20230613,115700,84440197,419,419,419,419,1206
|
|
20230613,115600,83934883,418,418,418,418,0
|
|
20230613,115500,83934883,418,418,418,418,200
|
|
20230613,115400,83851283,418,418,418,418,0
|
|
20230613,115300,83851283,418,418,418,418,0
|
|
20230613,115200,83851283,418,418,418,418,0
|
|
20230613,115100,83851283,418,418,418,418,0
|
|
20230613,115000,83851283,418,418,418,418,0
|
|
20230613,114900,83851283,418,418,418,418,100
|
|
20230613,114800,83809483,419,418,419,418,244
|
|
20230613,114700,83707391,418,418,418,418,0
|
|
20230613,114600,83707391,418,418,418,418,0
|
|
20230613,114500,83707391,418,418,418,418,0
|
|
20230613,114400,83707391,418,418,418,418,0
|
|
20230613,114300,83707391,418,418,418,418,0
|
|
20230613,114200,83707391,418,418,418,418,0
|
|
20230613,114100,83707391,418,418,418,418,0
|
|
20230613,114000,83707391,418,418,418,418,0
|
|
20230613,113900,83707391,418,418,418,418,0
|
|
20230613,113800,83707391,418,418,418,418,1
|
|
20230613,113700,83706973,419,419,419,419,1
|
|
20230613,113600,83706554,418,418,418,418,0
|
|
20230613,113500,83706554,418,418,418,418,1
|
|
20230613,113400,83706136,418,418,418,418,0
|
|
20230613,113300,83706136,418,418,418,418,0
|
|
20230613,113200,83706136,418,418,418,418,0
|
|
20230613,113100,83706136,418,418,418,418,30
|
|
20230613,113000,83693596,419,419,419,419,500
|
|
20230613,112900,83484096,419,419,419,419,0
|
|
20230613,112800,83484096,419,419,419,419,0
|
|
20230613,112700,83484096,419,419,419,419,0
|
|
20230613,112600,83484096,419,419,419,419,0
|
|
20230613,112500,83484096,419,419,419,419,0
|
|
20230613,112400,83484096,419,419,419,419,0
|
|
20230613,112300,83484096,419,419,419,419,25
|
|
20230613,112200,83473621,419,419,419,419,0
|
|
20230613,112100,83473621,419,419,419,419,0
|
|
20230613,112000,83473621,419,419,419,419,0
|
|
20230613,111900,83473621,419,419,419,419,0
|
|
20230613,111800,83473621,419,419,419,419,0
|
|
20230613,111700,83473621,419,419,419,419,1
|
|
20230613,111600,83473202,418,418,418,418,1500
|
|
20230613,111500,82846202,417,417,417,417,0
|
|
20230613,111400,82846202,417,417,417,417,0
|
|
20230613,111300,82846202,417,417,417,417,0
|
|
20230613,111200,82846202,417,417,417,417,7342
|
|
20230613,111100,79784588,417,418,418,417,2177
|
|
20230613,111000,78876452,418,418,418,418,0
|
|
20230613,110900,78876452,418,418,418,418,0
|
|
20230613,110800,78876452,418,418,418,418,1
|
|
20230613,110700,78876034,417,417,417,417,0
|
|
20230613,110600,78876034,417,417,417,417,0
|
|
20230613,110500,78876034,417,417,417,417,0
|
|
20230613,110400,78876034,417,418,419,417,23001
|
|
20230613,110300,69269646,418,418,418,418,0
|
|
20230613,110200,69269646,418,418,418,418,0
|
|
20230613,110100,69269646,418,419,419,418,1560
|
|
20230613,110000,68617561,419,419,419,419,0
|
|
20230613,105900,68617561,419,419,419,419,1200
|
|
20230613,105800,68114761,419,419,419,419,2400
|
|
20230613,105700,67109161,419,419,419,419,0
|
|
20230613,105600,67109161,419,419,419,419,0
|
|
20230613,105500,67109161,419,419,419,419,0
|
|
20230613,105400,67109161,419,419,419,419,0
|
|
20230613,105300,67109161,419,419,419,419,2200
|
|
20230613,105200,66187361,420,420,420,420,0
|
|
20230613,105100,66187361,420,420,420,420,0
|
|
20230613,105000,66187361,420,420,420,420,0
|
|
20230613,104900,66187361,420,420,420,420,460
|
|
20230613,104800,65994161,421,421,421,421,0
|
|
20230613,104700,65994161,421,421,421,421,0
|
|
20230613,104600,65994161,421,421,421,421,0
|
|
20230613,104500,65994161,421,421,421,421,0
|
|
20230613,104400,65994161,421,421,421,421,1
|
|
20230613,104300,65993740,420,420,420,420,0
|
|
20230613,104200,65993740,420,420,420,420,0
|
|
20230613,104100,65993740,420,420,420,420,0
|
|
20230613,104000,65993740,420,420,420,420,420
|
|
20230613,103900,65817340,420,420,420,420,43
|
|
20230613,103800,65799280,421,421,421,421,0
|
|
20230613,103700,65799280,421,421,421,421,0
|
|
20230613,103600,65799280,421,421,421,421,1
|
|
20230613,103500,65798859,421,421,421,421,0
|
|
20230613,103400,65798859,421,420,421,420,8
|
|
20230613,103300,65795497,420,420,420,420,0
|
|
20230613,103200,65795497,420,420,420,420,1996
|
|
20230613,103100,64957177,418,418,418,418,0
|
|
20230613,103000,64957177,418,418,418,418,0
|
|
20230613,102900,64957177,418,418,418,418,149
|
|
20230613,102800,64894895,418,418,418,418,0
|
|
20230613,102700,64894895,418,418,418,418,0
|
|
20230613,102600,64894895,418,418,418,418,0
|
|
20230613,102500,64894895,418,418,418,418,0
|
|
20230613,102400,64894895,418,419,419,418,15000
|
|
20230613,102300,58620073,421,421,421,421,1000
|
|
20230613,102200,58199073,421,421,421,421,0
|
|
20230613,102100,58199073,421,421,421,421,0
|
|
20230613,102000,58199073,421,421,421,421,2
|
|
20230613,101900,58198231,420,420,420,420,0
|
|
20230613,101800,58198231,420,420,420,420,0
|
|
20230613,101700,58198231,420,420,420,420,1
|
|
20230613,101600,58197811,419,419,419,419,0
|
|
20230613,101500,58197811,419,419,419,419,1
|
|
20230613,101400,58197392,420,420,420,420,517
|
|
20230613,101300,57980252,420,420,420,420,0
|
|
20230613,101200,57980252,420,420,420,420,50
|
|
20230613,101100,57959252,420,420,420,420,0
|
|
20230613,101000,57959252,420,420,420,420,0
|
|
20230613,100900,57959252,420,420,420,420,1
|
|
20230613,100800,57958832,420,420,420,420,433
|
|
20230613,100700,57776972,420,420,420,420,1
|
|
20230613,100600,57776552,420,420,420,420,1566
|
|
20230613,100500,57118832,420,420,420,420,1
|
|
20230613,100400,57118412,420,420,420,420,0
|
|
20230613,100300,57118412,420,420,420,420,1
|
|
20230613,100200,57117992,419,419,419,419,5
|
|
20230613,100100,57115897,419,419,419,419,71
|
|
20230613,100000,57086148,420,420,420,420,9
|
|
20230613,095900,57082368,418,418,418,418,2
|
|
20230613,095800,57081532,418,420,420,418,42500
|
|
20230613,095700,39296567,420,420,420,420,0
|
|
20230613,095600,39296567,420,420,420,420,1101
|
|
20230613,095500,38834147,420,420,420,420,0
|
|
20230613,095400,38834147,420,420,420,420,1822
|
|
20230613,095300,38068907,421,421,421,421,0
|
|
20230613,095200,38068907,421,421,421,421,1
|
|
20230613,095100,38068486,420,420,420,420,5832
|
|
20230613,095000,35619046,420,420,420,420,4168
|
|
20230613,094900,33868486,421,421,421,421,143
|
|
20230613,094800,33808283,422,422,422,422,1
|
|
20230613,094700,33807861,420,420,420,420,0
|
|
20230613,094600,33807861,420,420,420,420,4
|
|
20230613,094500,33806181,420,420,420,420,0
|
|
20230613,094400,33806181,420,420,420,420,0
|
|
20230613,094300,33806181,420,420,420,420,0
|
|
20230613,094200,33806181,420,420,420,420,0
|
|
20230613,094100,33806181,420,420,420,420,0
|
|
20230613,094000,33806181,420,420,420,420,200
|
|
20230613,093900,33722181,420,420,420,420,20000
|
|
20230613,093800,25322181,422,422,422,422,0
|
|
20230613,093700,25322181,422,422,422,422,0
|
|
20230613,093600,25322181,422,422,422,420,5
|
|
20230613,093500,25320073,422,420,422,420,10001
|
|
20230613,093400,21119651,421,421,421,421,0
|
|
20230613,093300,21119651,421,421,421,421,0
|
|
20230613,093200,21119651,421,421,421,421,69
|
|
20230613,093100,21090602,420,421,421,420,1075
|
|
20230613,093000,20639027,420,420,420,420,10065
|
|
20230613,092900,16411727,420,420,420,420,0
|
|
20230613,092800,16411727,420,420,420,420,1
|
|
20230613,092700,16411307,420,421,421,420,20000
|
|
20230613,092600,8008362,422,422,422,422,1
|
|
20230613,092500,8007940,421,421,421,421,1
|
|
20230613,092400,8007519,421,421,421,421,0
|
|
20230613,092300,8007519,421,421,421,421,1
|
|
20230613,092200,8007098,422,422,422,422,0
|
|
20230613,092100,8007098,422,421,422,421,186
|
|
20230613,092000,7928791,422,421,422,421,2
|
|
20230613,091900,7927948,421,422,422,421,3295
|
|
20230613,091800,6540748,421,421,421,421,2
|
|
20230613,091700,6539906,423,423,423,421,5
|
|
20230613,091600,6537795,421,423,423,421,382
|
|
20230613,091500,6376591,422,422,423,422,27
|
|
20230613,091400,6365195,423,422,423,422,16
|
|
20230613,091300,6358433,421,423,423,421,2
|
|
20230613,091200,6357589,422,422,422,422,69
|
|
20230613,091100,6328471,423,423,423,423,0
|
|
20230613,091000,6328471,423,423,423,423,0
|
|
20230613,090900,6328471,423,423,423,423,2
|
|
20230613,090800,6327625,423,423,423,423,0
|
|
20230613,090700,6327625,423,423,423,423,0
|
|
20230613,090600,6327625,423,423,423,423,0
|
|
20230613,090500,6327625,423,423,423,423,0
|
|
20230613,090400,6327625,423,423,423,423,0
|
|
20230613,090300,6327625,423,423,423,423,0
|
|
20230613,090200,6327625,423,423,423,423,1
|
|
20230613,090100,6327202,420,420,420,420,0
|
|
20230613,090000,6327202,420,423,423,420,15050
|