810 lines
35 KiB
CSV
810 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222700,512131182,909,909,909,909,3565
|
|
20230614,222600,512131182,909,909,909,909,0
|
|
20230614,222500,512131182,909,909,909,909,0
|
|
20230614,222400,512131182,909,909,909,909,0
|
|
20230614,222300,512131182,909,909,909,909,0
|
|
20230614,222200,512131182,909,909,909,909,0
|
|
20230614,222100,512131182,909,909,909,909,0
|
|
20230614,222000,512131182,909,909,909,909,0
|
|
20230614,221900,512131182,909,909,909,909,0
|
|
20230614,221800,512131182,909,909,909,909,0
|
|
20230614,221700,512131182,909,909,909,909,0
|
|
20230614,221600,512131182,909,909,909,909,0
|
|
20230614,221500,512131182,909,909,909,909,0
|
|
20230614,221400,512131182,909,909,909,909,0
|
|
20230614,221300,512131182,909,909,909,909,0
|
|
20230614,221200,512131182,909,909,909,909,0
|
|
20230614,221100,512131182,909,909,909,909,0
|
|
20230614,221000,512131182,909,909,909,909,0
|
|
20230614,220900,512131182,909,909,909,909,0
|
|
20230614,220800,512131182,909,909,909,909,0
|
|
20230614,220700,512131182,909,909,909,909,0
|
|
20230614,220600,512131182,909,909,909,909,0
|
|
20230614,220500,512131182,909,909,909,909,0
|
|
20230614,220400,512131182,909,909,909,909,0
|
|
20230614,220300,512131182,909,909,909,909,0
|
|
20230614,220200,512131182,909,909,909,909,0
|
|
20230614,220100,512131182,909,909,909,909,0
|
|
20230614,220000,512131182,909,909,909,909,0
|
|
20230614,215900,512131182,909,909,909,909,0
|
|
20230614,215800,512131182,909,909,909,909,0
|
|
20230614,215700,512131182,909,909,909,909,3565
|
|
20230614,215600,512131182,909,909,909,909,0
|
|
20230614,215500,512131182,909,909,909,909,0
|
|
20230614,215400,512131182,909,909,909,909,0
|
|
20230614,215300,512131182,909,909,909,909,0
|
|
20230614,215200,512131182,909,909,909,909,0
|
|
20230614,215100,512131182,909,909,909,909,0
|
|
20230614,215000,512131182,909,909,909,909,0
|
|
20230614,214900,512131182,909,909,909,909,0
|
|
20230614,214800,512131182,909,909,909,909,0
|
|
20230614,214700,512131182,909,909,909,909,0
|
|
20230614,214600,512131182,909,909,909,909,0
|
|
20230614,214500,512131182,909,909,909,909,0
|
|
20230614,214400,512131182,909,909,909,909,0
|
|
20230614,214300,512131182,909,909,909,909,0
|
|
20230614,214200,512131182,909,909,909,909,0
|
|
20230614,214100,512131182,909,909,909,909,0
|
|
20230614,214000,512131182,909,909,909,909,0
|
|
20230614,213900,512131182,909,909,909,909,0
|
|
20230614,213800,512131182,909,909,909,909,0
|
|
20230614,213700,512131182,909,909,909,909,0
|
|
20230614,213600,512131182,909,909,909,909,0
|
|
20230614,213500,512131182,909,909,909,909,0
|
|
20230614,213400,512131182,909,909,909,909,0
|
|
20230614,213300,512131182,909,909,909,909,0
|
|
20230614,213200,512131182,909,909,909,909,0
|
|
20230614,213100,512131182,909,909,909,909,0
|
|
20230614,213000,512131182,909,909,909,909,0
|
|
20230614,212900,512131182,909,909,909,909,0
|
|
20230614,212800,512131182,909,909,909,909,0
|
|
20230614,212700,512131182,909,909,909,909,3565
|
|
20230614,212600,512131182,909,909,909,909,0
|
|
20230614,212500,512131182,909,909,909,909,0
|
|
20230614,212400,512131182,909,909,909,909,0
|
|
20230614,212300,512131182,909,909,909,909,0
|
|
20230614,212200,512131182,909,909,909,909,0
|
|
20230614,212100,512131182,909,909,909,909,0
|
|
20230614,212000,512131182,909,909,909,909,0
|
|
20230614,211900,512131182,909,909,909,909,0
|
|
20230614,211800,512131182,909,909,909,909,0
|
|
20230614,211700,512131182,909,909,909,909,0
|
|
20230614,211600,512131182,909,909,909,909,0
|
|
20230614,211500,512131182,909,909,909,909,0
|
|
20230614,211400,512131182,909,909,909,909,0
|
|
20230614,211300,512131182,909,909,909,909,0
|
|
20230614,211200,512131182,909,909,909,909,0
|
|
20230614,211100,512131182,909,909,909,909,0
|
|
20230614,211000,512131182,909,909,909,909,0
|
|
20230614,210900,512131182,909,909,909,909,0
|
|
20230614,210800,512131182,909,909,909,909,0
|
|
20230614,210700,512131182,909,909,909,909,0
|
|
20230614,210600,512131182,909,909,909,909,0
|
|
20230614,210500,512131182,909,909,909,909,0
|
|
20230614,210400,512131182,909,909,909,909,0
|
|
20230614,210300,512131182,909,909,909,909,0
|
|
20230614,210200,512131182,909,909,909,909,0
|
|
20230614,210100,512131182,909,909,909,909,0
|
|
20230614,210000,512131182,909,909,909,909,0
|
|
20230614,205900,512131182,909,909,909,909,0
|
|
20230614,205800,512131182,909,909,909,909,0
|
|
20230614,205700,512131182,909,909,909,909,3565
|
|
20230614,205600,512131182,909,909,909,909,0
|
|
20230614,205500,512131182,909,909,909,909,0
|
|
20230614,205400,512131182,909,909,909,909,0
|
|
20230614,205300,512131182,909,909,909,909,0
|
|
20230614,205200,512131182,909,909,909,909,0
|
|
20230614,205100,512131182,909,909,909,909,0
|
|
20230614,205000,512131182,909,909,909,909,0
|
|
20230614,204900,512131182,909,909,909,909,0
|
|
20230614,204800,512131182,909,909,909,909,0
|
|
20230614,204700,512131182,909,909,909,909,0
|
|
20230614,204600,512131182,909,909,909,909,0
|
|
20230614,204500,512131182,909,909,909,909,0
|
|
20230614,204400,512131182,909,909,909,909,0
|
|
20230614,204300,512131182,909,909,909,909,0
|
|
20230614,204200,512131182,909,909,909,909,0
|
|
20230614,204100,512131182,909,909,909,909,0
|
|
20230614,204000,512131182,909,909,909,909,0
|
|
20230614,203900,512131182,909,909,909,909,0
|
|
20230614,203800,512131182,909,909,909,909,0
|
|
20230614,203700,512131182,909,909,909,909,0
|
|
20230614,203600,512131182,909,909,909,909,0
|
|
20230614,203500,512131182,909,909,909,909,0
|
|
20230614,203400,512131182,909,909,909,909,0
|
|
20230614,203300,512131182,909,909,909,909,0
|
|
20230614,203200,512131182,909,909,909,909,0
|
|
20230614,203100,512131182,909,909,909,909,0
|
|
20230614,203000,512131182,909,909,909,909,0
|
|
20230614,202900,512131182,909,909,909,909,0
|
|
20230614,202800,512131182,909,909,909,909,0
|
|
20230614,202700,512131182,909,909,909,909,3565
|
|
20230614,202600,512131182,909,909,909,909,0
|
|
20230614,202500,512131182,909,909,909,909,0
|
|
20230614,202400,512131182,909,909,909,909,0
|
|
20230614,202300,512131182,909,909,909,909,0
|
|
20230614,202200,512131182,909,909,909,909,0
|
|
20230614,202100,512131182,909,909,909,909,0
|
|
20230614,202000,512131182,909,909,909,909,0
|
|
20230614,201900,512131182,909,909,909,909,0
|
|
20230614,201800,512131182,909,909,909,909,0
|
|
20230614,201700,512131182,909,909,909,909,0
|
|
20230614,201600,512131182,909,909,909,909,0
|
|
20230614,201500,512131182,909,909,909,909,0
|
|
20230614,201400,512131182,909,909,909,909,0
|
|
20230614,201300,512131182,909,909,909,909,0
|
|
20230614,201200,512131182,909,909,909,909,0
|
|
20230614,201100,512131182,909,909,909,909,0
|
|
20230614,201000,512131182,909,909,909,909,0
|
|
20230614,200900,512131182,909,909,909,909,0
|
|
20230614,200800,512131182,909,909,909,909,0
|
|
20230614,200700,512131182,909,909,909,909,0
|
|
20230614,200600,512131182,909,909,909,909,0
|
|
20230614,200500,512131182,909,909,909,909,0
|
|
20230614,200400,512131182,909,909,909,909,0
|
|
20230614,200300,512131182,909,909,909,909,0
|
|
20230614,200200,512131182,909,909,909,909,0
|
|
20230614,200100,512131182,909,909,909,909,0
|
|
20230614,200000,512131182,909,909,909,909,0
|
|
20230614,195900,512131182,909,909,909,909,0
|
|
20230614,195800,512131182,909,909,909,909,0
|
|
20230614,195700,512131182,909,909,909,909,3565
|
|
20230614,195600,512131182,909,909,909,909,0
|
|
20230614,195500,512131182,909,909,909,909,0
|
|
20230614,195400,512131182,909,909,909,909,0
|
|
20230614,195300,512131182,909,909,909,909,0
|
|
20230614,195200,512131182,909,909,909,909,0
|
|
20230614,195100,512131182,909,909,909,909,0
|
|
20230614,195000,512131182,909,909,909,909,0
|
|
20230614,194900,512131182,909,909,909,909,0
|
|
20230614,194800,512131182,909,909,909,909,0
|
|
20230614,194700,512131182,909,909,909,909,0
|
|
20230614,194600,512131182,909,909,909,909,0
|
|
20230614,194500,512131182,909,909,909,909,0
|
|
20230614,194400,512131182,909,909,909,909,0
|
|
20230614,194300,512131182,909,909,909,909,0
|
|
20230614,194200,512131182,909,909,909,909,0
|
|
20230614,194100,512131182,909,909,909,909,0
|
|
20230614,194000,512131182,909,909,909,909,0
|
|
20230614,193900,512131182,909,909,909,909,0
|
|
20230614,193800,512131182,909,909,909,909,0
|
|
20230614,193700,512131182,909,909,909,909,0
|
|
20230614,193600,512131182,909,909,909,909,0
|
|
20230614,193500,512131182,909,909,909,909,0
|
|
20230614,193400,512131182,909,909,909,909,0
|
|
20230614,193300,512131182,909,909,909,909,0
|
|
20230614,193200,512131182,909,909,909,909,0
|
|
20230614,193100,512131182,909,909,909,909,0
|
|
20230614,193000,512131182,909,909,909,909,0
|
|
20230614,192900,512131182,909,909,909,909,0
|
|
20230614,192800,512131182,909,909,909,909,0
|
|
20230614,192700,512131182,909,909,909,909,3565
|
|
20230614,192600,512131182,909,909,909,909,0
|
|
20230614,192500,512131182,909,909,909,909,0
|
|
20230614,192400,512131182,909,909,909,909,0
|
|
20230614,192300,512131182,909,909,909,909,0
|
|
20230614,192200,512131182,909,909,909,909,0
|
|
20230614,192100,512131182,909,909,909,909,0
|
|
20230614,192000,512131182,909,909,909,909,0
|
|
20230614,191900,512131182,909,909,909,909,0
|
|
20230614,191800,512131182,909,909,909,909,0
|
|
20230614,191700,512131182,909,909,909,909,0
|
|
20230614,191600,512131182,909,909,909,909,0
|
|
20230614,191500,512131182,909,909,909,909,0
|
|
20230614,191400,512131182,909,909,909,909,0
|
|
20230614,191300,512131182,909,909,909,909,0
|
|
20230614,191200,512131182,909,909,909,909,0
|
|
20230614,191100,512131182,909,909,909,909,0
|
|
20230614,191000,512131182,909,909,909,909,0
|
|
20230614,190900,512131182,909,909,909,909,0
|
|
20230614,190800,512131182,909,909,909,909,0
|
|
20230614,190700,512131182,909,909,909,909,0
|
|
20230614,190600,512131182,909,909,909,909,0
|
|
20230614,190500,512131182,909,909,909,909,0
|
|
20230614,190400,512131182,909,909,909,909,0
|
|
20230614,190300,512131182,909,909,909,909,0
|
|
20230614,190200,512131182,909,909,909,909,0
|
|
20230614,190100,512131182,909,909,909,909,0
|
|
20230614,190000,512131182,909,909,909,909,0
|
|
20230614,185900,512131182,909,909,909,909,0
|
|
20230614,185800,512131182,909,909,909,909,0
|
|
20230614,185700,512131182,909,909,909,909,3565
|
|
20230614,185600,512131182,909,909,909,909,0
|
|
20230614,185500,512131182,909,909,909,909,0
|
|
20230614,185400,512131182,909,909,909,909,0
|
|
20230614,185300,512131182,909,909,909,909,0
|
|
20230614,185200,512131182,909,909,909,909,0
|
|
20230614,185100,512131182,909,909,909,909,0
|
|
20230614,185000,512131182,909,909,909,909,0
|
|
20230614,184900,512131182,909,909,909,909,0
|
|
20230614,184800,512131182,909,909,909,909,0
|
|
20230614,184700,512131182,909,909,909,909,0
|
|
20230614,184600,512131182,909,909,909,909,0
|
|
20230614,184500,512131182,909,909,909,909,0
|
|
20230614,184400,512131182,909,909,909,909,0
|
|
20230614,184300,512131182,909,909,909,909,0
|
|
20230614,184200,512131182,909,909,909,909,0
|
|
20230614,184100,512131182,909,909,909,909,0
|
|
20230614,184000,512131182,909,909,909,909,0
|
|
20230614,183900,512131182,909,909,909,909,0
|
|
20230614,183800,512131182,909,909,909,909,0
|
|
20230614,183700,512131182,909,909,909,909,0
|
|
20230614,183600,512131182,909,909,909,909,0
|
|
20230614,183500,512131182,909,909,909,909,0
|
|
20230614,183400,512131182,909,909,909,909,0
|
|
20230614,183300,512131182,909,909,909,909,0
|
|
20230614,183200,512131182,909,909,909,909,0
|
|
20230614,183100,512131182,909,909,909,909,0
|
|
20230614,183000,512131182,909,909,909,909,0
|
|
20230614,182900,512131182,909,909,909,909,0
|
|
20230614,182800,512131182,909,909,909,909,0
|
|
20230614,182700,512131182,909,909,909,909,3565
|
|
20230614,182600,512131182,909,909,909,909,0
|
|
20230614,182500,512131182,909,909,909,909,0
|
|
20230614,182400,512131182,909,909,909,909,0
|
|
20230614,182300,512131182,909,909,909,909,0
|
|
20230614,182200,512131182,909,909,909,909,0
|
|
20230614,182100,512131182,909,909,909,909,0
|
|
20230614,182000,512131182,909,909,909,909,0
|
|
20230614,181900,512131182,909,909,909,909,0
|
|
20230614,181800,512131182,909,909,909,909,0
|
|
20230614,181700,512131182,909,909,909,909,0
|
|
20230614,181600,512131182,909,909,909,909,0
|
|
20230614,181500,512131182,909,909,909,909,0
|
|
20230614,181400,512131182,909,909,909,909,0
|
|
20230614,181300,512131182,909,909,909,909,0
|
|
20230614,181200,512131182,909,909,909,909,0
|
|
20230614,181100,512131182,909,909,909,909,0
|
|
20230614,181000,512131182,909,909,909,909,0
|
|
20230614,180900,512131182,909,909,909,909,0
|
|
20230614,180800,512131182,909,909,909,909,0
|
|
20230614,180700,512131182,909,909,909,909,0
|
|
20230614,180600,512131182,909,909,909,909,0
|
|
20230614,180500,512131182,909,909,909,909,0
|
|
20230614,180400,512131182,909,909,909,909,0
|
|
20230614,180300,512131182,909,909,909,909,0
|
|
20230614,180200,512131182,909,909,909,909,0
|
|
20230614,180100,512131182,909,909,909,909,0
|
|
20230614,180000,512131182,909,909,909,909,0
|
|
20230614,175900,512131182,909,909,909,909,0
|
|
20230614,175800,512131182,909,909,909,909,0
|
|
20230614,175700,512131182,909,909,909,909,3565
|
|
20230614,175600,512131182,909,909,909,909,0
|
|
20230614,175500,512131182,909,909,909,909,0
|
|
20230614,175400,512131182,909,909,909,909,0
|
|
20230614,175300,512131182,909,909,909,909,0
|
|
20230614,175200,512131182,909,909,909,909,0
|
|
20230614,175100,512131182,909,909,909,909,0
|
|
20230614,175000,512131182,909,909,909,909,0
|
|
20230614,174900,512131182,909,909,909,909,0
|
|
20230614,174800,512131182,909,909,909,909,0
|
|
20230614,174700,512131182,909,909,909,909,0
|
|
20230614,174600,512131182,909,909,909,909,0
|
|
20230614,174500,512131182,909,909,909,909,0
|
|
20230614,174400,512131182,909,909,909,909,0
|
|
20230614,174300,512131182,909,909,909,909,0
|
|
20230614,174200,512131182,909,909,909,909,0
|
|
20230614,174100,512131182,909,909,909,909,0
|
|
20230614,174000,512131182,909,909,909,909,0
|
|
20230614,173900,512131182,909,909,909,909,0
|
|
20230614,173800,512131182,909,909,909,909,0
|
|
20230614,173700,512131182,909,909,909,909,0
|
|
20230614,173600,512131182,909,909,909,909,0
|
|
20230614,173500,512131182,909,909,909,909,0
|
|
20230614,173400,512131182,909,909,909,909,0
|
|
20230614,173300,512131182,909,909,909,909,0
|
|
20230614,173200,512131182,909,909,909,909,0
|
|
20230614,173100,512131182,909,909,909,909,0
|
|
20230614,173000,512131182,909,909,909,909,0
|
|
20230614,172900,512131182,909,909,909,909,0
|
|
20230614,172800,512131182,909,909,909,909,0
|
|
20230614,172700,512131182,909,909,909,909,3565
|
|
20230614,172600,512131182,909,909,909,909,0
|
|
20230614,172500,512131182,909,909,909,909,0
|
|
20230614,172400,512131182,909,909,909,909,0
|
|
20230614,172300,512131182,909,909,909,909,0
|
|
20230614,172200,512131182,909,909,909,909,0
|
|
20230614,172100,512131182,909,909,909,909,0
|
|
20230614,172000,512131182,909,909,909,909,0
|
|
20230614,171900,512131182,909,909,909,909,0
|
|
20230614,171800,512131182,909,909,909,909,0
|
|
20230614,171700,512131182,909,909,909,909,0
|
|
20230614,171600,512131182,909,909,909,909,0
|
|
20230614,171500,512131182,909,909,909,909,0
|
|
20230614,171400,512131182,909,909,909,909,0
|
|
20230614,171300,512131182,909,909,909,909,0
|
|
20230614,171200,512131182,909,909,909,909,0
|
|
20230614,171100,512131182,909,909,909,909,0
|
|
20230614,171000,512131182,909,909,909,909,0
|
|
20230614,170900,512131182,909,909,909,909,0
|
|
20230614,170800,512131182,909,909,909,909,0
|
|
20230614,170700,512131182,909,909,909,909,0
|
|
20230614,170600,512131182,909,909,909,909,0
|
|
20230614,170500,512131182,909,909,909,909,0
|
|
20230614,170400,512131182,909,909,909,909,0
|
|
20230614,170300,512131182,909,909,909,909,0
|
|
20230614,170200,512131182,909,909,909,909,0
|
|
20230614,170100,512131182,909,909,909,909,0
|
|
20230614,170000,512131182,909,909,909,909,0
|
|
20230614,165900,512131182,909,909,909,909,0
|
|
20230614,165800,512131182,909,909,909,909,0
|
|
20230614,165700,512131182,909,909,909,909,3565
|
|
20230614,165600,512131182,909,909,909,909,0
|
|
20230614,165500,512131182,909,909,909,909,0
|
|
20230614,165400,512131182,909,909,909,909,0
|
|
20230614,165300,512131182,909,909,909,909,0
|
|
20230614,165200,512131182,909,909,909,909,0
|
|
20230614,165100,512131182,909,909,909,909,0
|
|
20230614,165000,512131182,909,909,909,909,0
|
|
20230614,164900,512131182,909,909,909,909,0
|
|
20230614,164800,512131182,909,909,909,909,0
|
|
20230614,164700,512131182,909,909,909,909,0
|
|
20230614,164600,512131182,909,909,909,909,0
|
|
20230614,164500,512131182,909,909,909,909,0
|
|
20230614,164400,512131182,909,909,909,909,0
|
|
20230614,164300,512131182,909,909,909,909,0
|
|
20230614,164200,512131182,909,909,909,909,0
|
|
20230614,164100,512131182,909,909,909,909,0
|
|
20230614,164000,512131182,909,909,909,909,0
|
|
20230614,163900,512131182,909,909,909,909,0
|
|
20230614,163800,512131182,909,909,909,909,0
|
|
20230614,163700,512131182,909,909,909,909,0
|
|
20230614,163600,512131182,909,909,909,909,0
|
|
20230614,163500,512131182,909,909,909,909,0
|
|
20230614,163400,512131182,909,909,909,909,0
|
|
20230614,163300,512131182,909,909,909,909,0
|
|
20230614,163200,512131182,909,909,909,909,0
|
|
20230614,163100,512131182,909,909,909,909,0
|
|
20230614,163000,512131182,909,909,909,909,0
|
|
20230614,162900,512131182,909,909,909,909,0
|
|
20230614,162800,512131182,909,909,909,909,0
|
|
20230614,162700,512131182,909,909,909,909,3565
|
|
20230614,162600,512131182,909,909,909,909,0
|
|
20230614,162500,512131182,909,909,909,909,0
|
|
20230614,162400,512131182,909,909,909,909,0
|
|
20230614,162300,512131182,909,909,909,909,0
|
|
20230614,162200,512131182,909,909,909,909,0
|
|
20230614,162100,512131182,909,909,909,909,0
|
|
20230614,162000,512131182,909,909,909,909,0
|
|
20230614,161900,512131182,909,909,909,909,0
|
|
20230614,161800,512131182,909,909,909,909,0
|
|
20230614,161700,512131182,909,909,909,909,0
|
|
20230614,161600,512131182,909,909,909,909,0
|
|
20230614,161500,512131182,909,909,909,909,0
|
|
20230614,161400,512131182,909,909,909,909,0
|
|
20230614,161300,512131182,909,909,909,909,0
|
|
20230614,161200,512131182,909,909,909,909,0
|
|
20230614,161100,512131182,909,909,909,909,0
|
|
20230614,161000,512131182,909,909,909,909,0
|
|
20230614,160900,512131182,909,909,909,909,0
|
|
20230614,160800,512131182,909,909,909,909,0
|
|
20230614,160700,512131182,909,909,909,909,0
|
|
20230614,160600,512131182,909,909,909,909,0
|
|
20230614,160500,512131182,909,909,909,909,0
|
|
20230614,160400,512131182,909,909,909,909,0
|
|
20230614,160300,512131182,909,909,909,909,0
|
|
20230614,160200,512131182,909,909,909,909,0
|
|
20230614,160100,512131182,909,909,909,909,0
|
|
20230614,160000,512131182,909,909,909,909,0
|
|
20230614,155900,512131182,909,909,909,909,0
|
|
20230614,155800,512131182,909,909,909,909,0
|
|
20230614,155700,512131182,909,909,909,909,3565
|
|
20230614,155600,512131182,909,909,909,909,0
|
|
20230614,155500,512131182,909,909,909,909,0
|
|
20230614,155400,512131182,909,909,909,909,0
|
|
20230614,155300,512131182,909,909,909,909,0
|
|
20230614,155200,512131182,909,909,909,909,0
|
|
20230614,155100,512131182,909,909,909,909,0
|
|
20230614,155000,512131182,909,909,909,909,0
|
|
20230614,154900,512131182,909,909,909,909,0
|
|
20230614,154800,512131182,909,909,909,909,0
|
|
20230614,154700,512131182,909,909,909,909,0
|
|
20230614,154600,512131182,909,909,909,909,0
|
|
20230614,154500,512131182,909,909,909,909,0
|
|
20230614,154400,512131182,909,909,909,909,0
|
|
20230614,154300,512131182,909,909,909,909,0
|
|
20230614,154200,512131182,909,909,909,909,0
|
|
20230614,154100,512131182,909,909,909,909,0
|
|
20230614,154000,512131182,909,909,909,909,0
|
|
20230614,153900,512131182,909,909,909,909,0
|
|
20230614,153800,512131182,909,909,909,909,0
|
|
20230614,153700,512131182,909,909,909,909,0
|
|
20230614,153600,512131182,909,909,909,909,0
|
|
20230614,153500,512131182,909,909,909,909,0
|
|
20230614,153400,512131182,909,909,909,909,0
|
|
20230614,153300,512131182,909,909,909,909,0
|
|
20230614,153200,512131182,909,909,909,909,0
|
|
20230614,153100,512131182,909,909,909,909,0
|
|
20230614,153000,512131182,909,909,909,909,3565
|
|
20230614,152900,508890597,907,907,907,907,0
|
|
20230614,152800,508890597,907,907,907,907,0
|
|
20230614,152700,508890597,907,907,907,907,0
|
|
20230614,152600,508890597,907,907,907,907,0
|
|
20230614,152500,508890597,907,907,907,907,0
|
|
20230614,152400,508890597,907,907,907,907,0
|
|
20230614,152300,508890597,907,907,907,907,0
|
|
20230614,152200,508890597,907,907,907,907,0
|
|
20230614,152100,508890597,907,907,907,907,0
|
|
20230614,152000,508890597,907,907,907,907,0
|
|
20230614,151900,508890597,907,907,907,907,3
|
|
20230614,151800,508887876,907,907,907,907,0
|
|
20230614,151700,508887876,907,907,907,907,0
|
|
20230614,151600,508887876,907,907,907,901,318
|
|
20230614,151500,508600092,908,908,908,908,0
|
|
20230614,151400,508600092,908,908,908,908,0
|
|
20230614,151300,508600092,908,908,908,908,0
|
|
20230614,151200,508600092,908,908,908,908,0
|
|
20230614,151100,508600092,908,908,908,908,0
|
|
20230614,151000,508600092,908,901,908,900,10903
|
|
20230614,150900,498786670,908,908,908,908,401
|
|
20230614,150800,498422562,901,906,909,901,5051
|
|
20230614,150700,493846603,906,906,906,906,1
|
|
20230614,150600,493845697,905,905,905,905,399
|
|
20230614,150500,493484602,901,904,905,900,20605
|
|
20230614,150400,474928559,905,902,905,902,1990
|
|
20230614,150300,473129504,901,904,904,901,3756
|
|
20230614,150200,469744548,901,904,904,901,351
|
|
20230614,150100,469427247,904,901,904,901,680
|
|
20230614,150000,468812575,901,901,901,901,3
|
|
20230614,145900,468809872,905,898,905,898,2896
|
|
20230614,145800,466203408,900,899,900,895,7115
|
|
20230614,145700,459832485,900,900,900,900,0
|
|
20230614,145600,459832485,900,899,900,897,479
|
|
20230614,145500,459401510,900,900,900,900,4767
|
|
20230614,145400,455111210,905,901,905,900,51
|
|
20230614,145300,455065256,906,906,906,906,0
|
|
20230614,145200,455065256,906,906,906,906,0
|
|
20230614,145100,455065256,906,906,906,906,0
|
|
20230614,145000,455065256,906,906,906,906,0
|
|
20230614,144900,455065256,906,905,906,905,63
|
|
20230614,144800,455008240,905,905,905,905,1
|
|
20230614,144700,455007335,900,900,900,900,0
|
|
20230614,144600,455007335,900,900,900,900,0
|
|
20230614,144500,455007335,900,901,901,900,1000
|
|
20230614,144400,454106788,906,906,906,906,0
|
|
20230614,144300,454106788,906,906,906,906,0
|
|
20230614,144200,454106788,906,901,906,901,8108
|
|
20230614,144100,446764742,901,901,901,901,1250
|
|
20230614,144000,445638492,897,893,901,893,5004
|
|
20230614,143900,441134904,900,896,900,896,5000
|
|
20230614,143800,436637766,897,896,897,896,12
|
|
20230614,143700,436627013,896,896,896,896,1
|
|
20230614,143600,436626117,895,895,895,895,219
|
|
20230614,143500,436430112,899,899,899,899,0
|
|
20230614,143400,436430112,899,899,899,899,0
|
|
20230614,143300,436430112,899,891,899,891,4871
|
|
20230614,143200,432073872,891,891,891,891,2101
|
|
20230614,143100,430201881,893,893,893,893,0
|
|
20230614,143000,430201881,893,893,893,893,53
|
|
20230614,142900,430154552,893,893,893,893,0
|
|
20230614,142800,430154552,893,893,893,893,0
|
|
20230614,142700,430154552,893,893,893,893,1
|
|
20230614,142600,430153659,890,891,891,890,299
|
|
20230614,142500,429887500,891,893,893,891,86
|
|
20230614,142400,429810759,893,893,893,893,89
|
|
20230614,142300,429731282,893,893,893,893,904
|
|
20230614,142200,428924010,893,893,894,893,570
|
|
20230614,142100,428414955,894,893,894,893,2336
|
|
20230614,142000,426328855,891,890,891,890,4057
|
|
20230614,141900,422715493,888,888,888,888,0
|
|
20230614,141800,422715493,888,888,888,888,0
|
|
20230614,141700,422715493,888,890,890,888,71
|
|
20230614,141600,422652403,888,888,890,888,2121
|
|
20230614,141500,420766461,888,886,888,886,10861
|
|
20230614,141400,411130685,884,884,886,884,486
|
|
20230614,141300,410700609,884,877,884,877,5742
|
|
20230614,141200,405629715,870,885,885,870,40000
|
|
20230614,141100,370606266,890,890,890,890,5
|
|
20230614,141000,370601816,890,890,890,890,20
|
|
20230614,140900,370584016,894,894,894,894,2
|
|
20230614,140800,370582228,894,889,894,861,15096
|
|
20230614,140700,357364241,889,891,891,889,7477
|
|
20230614,140600,350706207,892,892,892,892,500
|
|
20230614,140500,350260207,896,896,896,896,1000
|
|
20230614,140400,349364207,896,896,896,896,0
|
|
20230614,140300,349364207,896,896,896,896,21
|
|
20230614,140200,349345391,891,891,891,891,2856
|
|
20230614,140100,346800695,892,892,892,892,149
|
|
20230614,140000,346667787,897,897,897,897,0
|
|
20230614,135900,346667787,897,897,897,897,0
|
|
20230614,135800,346667787,897,897,897,897,0
|
|
20230614,135700,346667787,897,897,897,897,1
|
|
20230614,135600,346666890,893,893,893,893,0
|
|
20230614,135500,346666890,893,893,893,893,3
|
|
20230614,135400,346664211,893,892,893,892,48
|
|
20230614,135300,346621348,892,891,892,891,2217
|
|
20230614,135200,344645284,891,891,891,891,202
|
|
20230614,135100,344465302,892,892,892,892,0
|
|
20230614,135000,344465302,892,891,892,891,192
|
|
20230614,134900,344294212,891,891,892,891,6293
|
|
20230614,134800,338687096,893,893,893,893,950
|
|
20230614,134700,337838746,896,891,896,891,2001
|
|
20230614,134600,336055850,891,892,892,891,5482
|
|
20230614,134500,331171377,897,897,897,897,0
|
|
20230614,134400,331171377,897,897,897,897,3
|
|
20230614,134300,331168686,898,892,898,892,6427
|
|
20230614,134200,325435796,893,896,896,893,3239
|
|
20230614,134100,322540403,897,897,897,897,0
|
|
20230614,134000,322540403,897,897,897,897,0
|
|
20230614,133900,322540403,897,898,898,897,3206
|
|
20230614,133800,319663759,898,898,898,898,1446
|
|
20230614,133700,318365251,897,898,898,897,1821
|
|
20230614,133600,316731624,898,898,898,898,1
|
|
20230614,133500,316730726,895,895,895,895,1000
|
|
20230614,133400,315835726,895,895,895,895,708
|
|
20230614,133300,315202066,895,895,895,894,2528
|
|
20230614,133200,312940624,894,898,898,894,3830
|
|
20230614,133100,309515404,898,898,898,898,92
|
|
20230614,133000,309432788,899,899,899,899,103
|
|
20230614,132900,309340191,899,899,899,899,0
|
|
20230614,132800,309340191,899,899,899,899,1
|
|
20230614,132700,309339292,890,893,893,890,6344
|
|
20230614,132600,303681586,893,898,898,892,4184
|
|
20230614,132500,299943984,900,902,902,900,1593
|
|
20230614,132400,298509235,903,904,904,902,2553
|
|
20230614,132300,296203454,903,904,904,903,660
|
|
20230614,132200,295606892,905,905,905,905,100
|
|
20230614,132100,295516392,905,905,905,905,33
|
|
20230614,132000,295486527,905,905,905,905,78
|
|
20230614,131900,295415937,906,906,906,906,0
|
|
20230614,131800,295415937,906,906,906,906,1076
|
|
20230614,131700,294441081,911,907,911,907,3211
|
|
20230614,131600,291520127,907,907,907,907,50
|
|
20230614,131500,291474777,908,908,908,908,1996
|
|
20230614,131400,289662409,908,908,908,908,10
|
|
20230614,131300,289653329,909,910,910,909,8329
|
|
20230614,131200,282080788,908,905,908,905,10679
|
|
20230614,131100,272393796,904,901,905,901,3989
|
|
20230614,131000,268795357,902,895,902,895,22940
|
|
20230614,130900,248263581,852,852,852,852,0
|
|
20230614,130800,248263581,852,904,904,852,27194
|
|
20230614,130700,223918513,904,904,904,904,438
|
|
20230614,130600,223522561,905,904,905,904,1168
|
|
20230614,130500,222466521,904,904,904,904,0
|
|
20230614,130400,222466521,904,904,904,904,139
|
|
20230614,130300,222340865,904,905,905,904,857
|
|
20230614,130200,221565605,905,906,906,905,15009
|
|
20230614,130100,207978176,906,906,906,906,212
|
|
20230614,130000,207786104,907,907,907,907,59
|
|
20230614,125900,207732591,907,906,907,906,61
|
|
20230614,125800,207677324,907,906,907,906,1200
|
|
20230614,125700,206590101,907,907,907,906,463
|
|
20230614,125600,206170621,906,906,906,906,4710
|
|
20230614,125500,201903361,908,906,908,906,7910
|
|
20230614,125400,194725018,907,906,907,906,83
|
|
20230614,125300,194649819,907,906,908,906,2194
|
|
20230614,125200,192662048,907,907,907,907,59
|
|
20230614,125100,192608535,908,907,908,907,33
|
|
20230614,125000,192578603,907,907,907,907,0
|
|
20230614,124900,192578603,907,907,907,907,888
|
|
20230614,124800,191773187,907,908,908,907,417
|
|
20230614,124700,191394568,908,907,908,907,7
|
|
20230614,124600,191388216,907,907,907,907,61
|
|
20230614,124500,191332889,908,907,908,907,61
|
|
20230614,124400,191277561,907,908,908,907,1610
|
|
20230614,124300,189817200,908,908,908,908,38
|
|
20230614,124200,189782696,908,909,911,908,1003
|
|
20230614,124100,188870978,909,909,909,909,34
|
|
20230614,124000,188840072,909,909,909,909,39
|
|
20230614,123900,188804621,911,910,911,910,891
|
|
20230614,123800,187993711,910,911,911,910,178
|
|
20230614,123700,187831728,911,913,913,911,8960
|
|
20230614,123600,179659150,914,916,916,914,8638
|
|
20230614,123500,171756537,915,915,915,915,364
|
|
20230614,123400,171423477,915,916,916,915,10033
|
|
20230614,123300,162235832,917,916,917,916,51
|
|
20230614,123200,162189115,916,916,916,916,86
|
|
20230614,123100,162110339,916,916,916,916,1284
|
|
20230614,123000,160934195,916,916,916,916,1062
|
|
20230614,122900,159961403,916,916,916,916,1000
|
|
20230614,122800,159045403,916,916,916,916,0
|
|
20230614,122700,159045403,916,916,916,916,0
|
|
20230614,122600,159045403,916,916,916,916,1000
|
|
20230614,122500,158129403,917,917,917,917,0
|
|
20230614,122400,158129403,917,917,917,917,0
|
|
20230614,122300,158129403,917,917,917,917,0
|
|
20230614,122200,158129403,917,917,917,917,0
|
|
20230614,122100,158129403,917,917,917,917,0
|
|
20230614,122000,158129403,917,917,917,917,0
|
|
20230614,121900,158129403,917,917,917,917,0
|
|
20230614,121800,158129403,917,917,917,917,0
|
|
20230614,121700,158129403,917,917,917,917,12
|
|
20230614,121600,158118399,917,917,917,917,0
|
|
20230614,121500,158118399,917,917,917,917,0
|
|
20230614,121400,158118399,917,917,917,917,0
|
|
20230614,121300,158118399,917,917,917,917,0
|
|
20230614,121200,158118399,917,917,917,917,0
|
|
20230614,121100,158118399,917,917,917,917,27
|
|
20230614,121000,158093640,916,916,916,916,0
|
|
20230614,120900,158093640,916,916,916,916,0
|
|
20230614,120800,158093640,916,916,916,916,0
|
|
20230614,120700,158093640,916,916,916,916,1
|
|
20230614,120600,158092724,916,916,917,916,34
|
|
20230614,120500,158061579,916,916,916,916,2
|
|
20230614,120400,158059747,916,916,916,916,901
|
|
20230614,120300,157234431,916,916,916,916,0
|
|
20230614,120200,157234431,916,916,916,916,0
|
|
20230614,120100,157234431,916,916,916,916,0
|
|
20230614,120000,157234431,916,916,916,916,60
|
|
20230614,115900,157179471,916,916,916,916,0
|
|
20230614,115800,157179471,916,916,916,916,0
|
|
20230614,115700,157179471,916,916,916,916,0
|
|
20230614,115600,157179471,916,916,916,916,18
|
|
20230614,115500,157162983,916,916,916,916,61
|
|
20230614,115400,157107107,916,916,916,916,62
|
|
20230614,115300,157050315,916,916,916,916,2000
|
|
20230614,115200,155218315,916,916,916,916,1
|
|
20230614,115100,155217399,916,916,916,916,2800
|
|
20230614,115000,152652599,916,916,916,916,0
|
|
20230614,114900,152652599,916,916,916,916,158
|
|
20230614,114800,152507871,916,916,916,916,200
|
|
20230614,114700,152324671,916,916,916,916,0
|
|
20230614,114600,152324671,916,916,916,916,1871
|
|
20230614,114500,150610835,916,916,916,916,3438
|
|
20230614,114400,147461627,916,916,916,916,0
|
|
20230614,114300,147461627,916,916,916,916,250
|
|
20230614,114200,147232627,916,916,916,916,1
|
|
20230614,114100,147231711,916,916,916,916,0
|
|
20230614,114000,147231711,916,916,916,916,25
|
|
20230614,113900,147208811,916,916,916,916,10
|
|
20230614,113800,147199651,916,916,916,916,0
|
|
20230614,113700,147199651,916,916,916,916,0
|
|
20230614,113600,147199651,916,916,916,916,0
|
|
20230614,113500,147199651,916,916,916,916,0
|
|
20230614,113400,147199651,916,916,916,916,0
|
|
20230614,113300,147199651,916,916,916,916,0
|
|
20230614,113200,147199651,916,916,916,916,107
|
|
20230614,113100,147101639,916,916,916,916,95
|
|
20230614,113000,147014619,916,916,916,916,114
|
|
20230614,112900,146910195,916,916,916,916,2207
|
|
20230614,112800,144888583,916,916,916,916,910
|
|
20230614,112700,144055023,916,916,916,916,5022
|
|
20230614,112600,139454871,917,916,917,916,15
|
|
20230614,112500,139441130,916,915,916,915,365
|
|
20230614,112400,139106813,915,915,915,915,25
|
|
20230614,112300,139083938,915,915,915,915,617
|
|
20230614,112200,138519383,915,915,915,915,66
|
|
20230614,112100,138458993,915,915,915,915,67
|
|
20230614,112000,138397688,915,915,916,915,1753
|
|
20230614,111900,136792703,915,915,915,915,75
|
|
20230614,111800,136724078,915,915,915,915,2052
|
|
20230614,111700,134846498,915,915,915,915,0
|
|
20230614,111600,134846498,915,915,915,915,0
|
|
20230614,111500,134846498,915,915,915,915,65
|
|
20230614,111400,134787023,916,916,916,916,30
|
|
20230614,111300,134759543,916,916,916,916,1752
|
|
20230614,111200,133154711,916,916,916,916,255
|
|
20230614,111100,132921131,916,916,916,916,27
|
|
20230614,111000,132896399,917,916,917,916,70
|
|
20230614,110900,132832269,917,915,917,915,461
|
|
20230614,110800,132410028,915,915,915,915,1176
|
|
20230614,110700,131333988,915,915,915,915,56
|
|
20230614,110600,131282748,915,915,915,915,1174
|
|
20230614,110500,130208538,915,915,915,915,366
|
|
20230614,110400,129873648,916,915,916,915,3254
|
|
20230614,110300,126893238,915,916,916,915,6734
|
|
20230614,110200,120726648,916,916,916,916,208
|
|
20230614,110100,120536120,916,916,916,916,3500
|
|
20230614,110000,117330120,916,916,916,916,2191
|
|
20230614,105900,115323164,916,917,917,916,2729
|
|
20230614,105800,112820699,917,917,917,917,376
|
|
20230614,105700,112475907,917,917,917,917,0
|
|
20230614,105600,112475907,917,917,917,917,0
|
|
20230614,105500,112475907,917,917,917,917,0
|
|
20230614,105400,112475907,917,917,917,917,0
|
|
20230614,105300,112475907,917,917,917,917,4
|
|
20230614,105200,112472239,917,917,917,917,126
|
|
20230614,105100,112356697,917,917,917,917,1
|
|
20230614,105000,112355780,917,917,917,917,0
|
|
20230614,104900,112355780,917,917,917,917,28
|
|
20230614,104800,112330104,919,919,919,919,274
|
|
20230614,104700,112078298,919,919,919,919,512
|
|
20230614,104600,111607770,920,920,920,919,1500
|
|
20230614,104500,110227812,921,920,921,920,1288
|
|
20230614,104400,109042651,920,920,920,920,459
|
|
20230614,104300,108620371,920,920,920,920,1036
|
|
20230614,104200,107667251,920,920,920,920,0
|
|
20230614,104100,107667251,920,920,920,920,0
|
|
20230614,104000,107667251,920,920,920,920,3998
|
|
20230614,103900,103989091,920,920,920,920,1553
|
|
20230614,103800,102560331,921,921,921,920,162
|
|
20230614,103700,102411289,919,919,920,919,1153
|
|
20230614,103600,101350682,917,917,917,917,1002
|
|
20230614,103500,100431848,917,918,918,917,2062
|
|
20230614,103400,98540748,919,919,919,919,1
|
|
20230614,103300,98539829,919,918,919,918,5
|
|
20230614,103200,98535237,918,918,918,918,7
|
|
20230614,103100,98528811,919,918,919,918,93
|
|
20230614,103000,98443347,918,918,918,918,103
|
|
20230614,102900,98348793,918,918,918,918,0
|
|
20230614,102800,98348793,918,918,918,918,0
|
|
20230614,102700,98348793,918,918,918,918,0
|
|
20230614,102600,98348793,918,918,918,918,0
|
|
20230614,102500,98348793,918,918,918,918,0
|
|
20230614,102400,98348793,918,918,918,918,0
|
|
20230614,102300,98348793,918,917,918,917,8066
|
|
20230614,102200,90950871,917,917,917,917,0
|
|
20230614,102100,90950871,917,917,917,917,0
|
|
20230614,102000,90950871,917,917,917,917,0
|
|
20230614,101900,90950871,917,917,917,917,0
|
|
20230614,101800,90950871,917,917,917,917,1060
|
|
20230614,101700,89978851,917,917,917,917,0
|
|
20230614,101600,89978851,917,917,917,917,222
|
|
20230614,101500,89775277,917,917,917,917,206
|
|
20230614,101400,89586375,918,918,918,918,3148
|
|
20230614,101300,86696511,918,919,919,918,2471
|
|
20230614,101200,84427832,919,919,919,919,0
|
|
20230614,101100,84427832,919,919,919,919,0
|
|
20230614,101000,84427832,919,918,919,918,199
|
|
20230614,100900,84245021,918,918,918,918,129
|
|
20230614,100800,84126599,918,918,918,918,0
|
|
20230614,100700,84126599,918,918,918,918,3540
|
|
20230614,100600,80876879,918,919,919,918,15
|
|
20230614,100500,80863107,920,921,921,920,10605
|
|
20230614,100400,71106437,921,921,921,921,0
|
|
20230614,100300,71106437,921,921,921,921,0
|
|
20230614,100200,71106437,921,921,921,921,4216
|
|
20230614,100100,67223501,921,921,921,921,4784
|
|
20230614,100000,62817437,922,921,922,921,445
|
|
20230614,095900,62407588,921,921,921,921,4055
|
|
20230614,095800,58672933,922,922,922,921,544
|
|
20230614,095700,58171621,922,921,922,921,956
|
|
20230614,095600,57290667,921,921,921,921,13060
|
|
20230614,095500,45262407,923,923,923,923,0
|
|
20230614,095400,45262407,923,923,923,923,0
|
|
20230614,095300,45262407,923,923,923,923,54
|
|
20230614,095200,45212565,923,923,923,923,46
|
|
20230614,095100,45170107,921,921,921,921,1
|
|
20230614,095000,45169186,921,921,921,921,3000
|
|
20230614,094900,42406186,921,922,922,921,3391
|
|
20230614,094800,39282277,922,922,922,922,202
|
|
20230614,094700,39096033,922,922,922,922,25
|
|
20230614,094600,39072983,928,928,928,928,0
|
|
20230614,094500,39072983,928,928,928,928,0
|
|
20230614,094400,39072983,928,928,928,928,0
|
|
20230614,094300,39072983,928,928,928,928,2001
|
|
20230614,094200,37216055,929,929,929,929,1
|
|
20230614,094100,37215126,921,921,921,921,1
|
|
20230614,094000,37214205,929,929,929,929,0
|
|
20230614,093900,37214205,929,929,929,929,4
|
|
20230614,093800,37210489,929,929,929,929,1
|
|
20230614,093700,37209560,927,927,927,927,1
|
|
20230614,093600,37208633,928,928,928,928,1
|
|
20230614,093500,37207705,928,928,928,928,0
|
|
20230614,093400,37207705,928,928,928,928,2
|
|
20230614,093300,37205849,921,929,929,921,28
|
|
20230614,093200,37179949,930,930,930,930,6
|
|
20230614,093100,37174369,921,931,932,921,2172
|
|
20230614,093000,35169124,922,929,932,922,2691
|
|
20230614,092900,32665622,930,925,930,925,1722
|
|
20230614,092800,31066784,925,922,925,921,1700
|
|
20230614,092700,29496374,922,922,922,922,820
|
|
20230614,092600,28740334,922,922,922,922,2
|
|
20230614,092500,28738490,922,921,922,921,369
|
|
20230614,092400,28398433,921,921,921,921,319
|
|
20230614,092300,28104634,921,921,921,921,4068
|
|
20230614,092200,24358006,921,921,921,921,4630
|
|
20230614,092100,20093776,921,921,921,921,146
|
|
20230614,092000,19959310,922,922,922,922,1400
|
|
20230614,091900,18668510,922,922,922,922,2600
|
|
20230614,091800,16271310,922,922,922,922,700
|
|
20230614,091700,15625910,922,922,922,922,0
|
|
20230614,091600,15625910,922,922,922,922,1128
|
|
20230614,091500,14585894,923,922,923,922,540
|
|
20230614,091400,14087996,922,922,922,922,20
|
|
20230614,091300,14069556,922,922,922,922,0
|
|
20230614,091200,14069556,922,922,922,922,0
|
|
20230614,091100,14069556,922,922,922,922,1
|
|
20230614,091000,14068634,922,922,922,922,1213
|
|
20230614,090900,12950248,922,922,922,922,50
|
|
20230614,090800,12904148,923,921,923,921,358
|
|
20230614,090700,12573958,923,921,923,921,8921
|
|
20230614,090600,4357713,925,925,925,925,0
|
|
20230614,090500,4357713,925,921,925,921,601
|
|
20230614,090400,3804188,926,921,926,921,2214
|
|
20230614,090300,1764868,922,922,922,922,212
|
|
20230614,090200,1569404,926,927,927,926,1514
|
|
20230614,090100,165933,927,927,927,927,0
|
|
20230614,090000,165933,927,927,927,927,179
|