755 lines
34 KiB
CSV
755 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213200,1194274000,623,623,623,623,38274
|
|
20230614,213100,1194274000,623,623,623,623,0
|
|
20230614,213000,1194274000,623,623,623,623,0
|
|
20230614,212900,1194274000,623,623,623,623,0
|
|
20230614,212800,1194274000,623,623,623,623,0
|
|
20230614,212700,1194274000,623,623,623,623,0
|
|
20230614,212600,1194274000,623,623,623,623,0
|
|
20230614,212500,1194274000,623,623,623,623,0
|
|
20230614,212400,1194274000,623,623,623,623,0
|
|
20230614,212300,1194274000,623,623,623,623,0
|
|
20230614,212200,1194274000,623,623,623,623,0
|
|
20230614,212100,1194274000,623,623,623,623,0
|
|
20230614,212000,1194274000,623,623,623,623,0
|
|
20230614,211900,1194274000,623,623,623,623,0
|
|
20230614,211800,1194274000,623,623,623,623,0
|
|
20230614,211700,1194274000,623,623,623,623,0
|
|
20230614,211600,1194274000,623,623,623,623,0
|
|
20230614,211500,1194274000,623,623,623,623,0
|
|
20230614,211400,1194274000,623,623,623,623,0
|
|
20230614,211300,1194274000,623,623,623,623,0
|
|
20230614,211200,1194274000,623,623,623,623,0
|
|
20230614,211100,1194274000,623,623,623,623,0
|
|
20230614,211000,1194274000,623,623,623,623,0
|
|
20230614,210900,1194274000,623,623,623,623,0
|
|
20230614,210800,1194274000,623,623,623,623,0
|
|
20230614,210700,1194274000,623,623,623,623,0
|
|
20230614,210600,1194274000,623,623,623,623,0
|
|
20230614,210500,1194274000,623,623,623,623,0
|
|
20230614,210400,1194274000,623,623,623,623,0
|
|
20230614,210300,1194274000,623,623,623,623,0
|
|
20230614,210200,1194274000,623,623,623,623,38274
|
|
20230614,210100,1194274000,623,623,623,623,0
|
|
20230614,210000,1194274000,623,623,623,623,0
|
|
20230614,205900,1194274000,623,623,623,623,0
|
|
20230614,205800,1194274000,623,623,623,623,0
|
|
20230614,205700,1194274000,623,623,623,623,0
|
|
20230614,205600,1194274000,623,623,623,623,0
|
|
20230614,205500,1194274000,623,623,623,623,0
|
|
20230614,205400,1194274000,623,623,623,623,0
|
|
20230614,205300,1194274000,623,623,623,623,0
|
|
20230614,205200,1194274000,623,623,623,623,0
|
|
20230614,205100,1194274000,623,623,623,623,0
|
|
20230614,205000,1194274000,623,623,623,623,0
|
|
20230614,204900,1194274000,623,623,623,623,0
|
|
20230614,204800,1194274000,623,623,623,623,0
|
|
20230614,204700,1194274000,623,623,623,623,0
|
|
20230614,204600,1194274000,623,623,623,623,0
|
|
20230614,204500,1194274000,623,623,623,623,0
|
|
20230614,204400,1194274000,623,623,623,623,0
|
|
20230614,204300,1194274000,623,623,623,623,0
|
|
20230614,204200,1194274000,623,623,623,623,0
|
|
20230614,204100,1194274000,623,623,623,623,0
|
|
20230614,204000,1194274000,623,623,623,623,0
|
|
20230614,203900,1194274000,623,623,623,623,0
|
|
20230614,203800,1194274000,623,623,623,623,0
|
|
20230614,203700,1194274000,623,623,623,623,0
|
|
20230614,203600,1194274000,623,623,623,623,0
|
|
20230614,203500,1194274000,623,623,623,623,0
|
|
20230614,203400,1194274000,623,623,623,623,0
|
|
20230614,203300,1194274000,623,623,623,623,0
|
|
20230614,203200,1194274000,623,623,623,623,38274
|
|
20230614,203100,1194274000,623,623,623,623,0
|
|
20230614,203000,1194274000,623,623,623,623,0
|
|
20230614,202900,1194274000,623,623,623,623,0
|
|
20230614,202800,1194274000,623,623,623,623,0
|
|
20230614,202700,1194274000,623,623,623,623,0
|
|
20230614,202600,1194274000,623,623,623,623,0
|
|
20230614,202500,1194274000,623,623,623,623,0
|
|
20230614,202400,1194274000,623,623,623,623,0
|
|
20230614,202300,1194274000,623,623,623,623,0
|
|
20230614,202200,1194274000,623,623,623,623,0
|
|
20230614,202100,1194274000,623,623,623,623,0
|
|
20230614,202000,1194274000,623,623,623,623,0
|
|
20230614,201900,1194274000,623,623,623,623,0
|
|
20230614,201800,1194274000,623,623,623,623,0
|
|
20230614,201700,1194274000,623,623,623,623,0
|
|
20230614,201600,1194274000,623,623,623,623,0
|
|
20230614,201500,1194274000,623,623,623,623,0
|
|
20230614,201400,1194274000,623,623,623,623,0
|
|
20230614,201300,1194274000,623,623,623,623,0
|
|
20230614,201200,1194274000,623,623,623,623,0
|
|
20230614,201100,1194274000,623,623,623,623,0
|
|
20230614,201000,1194274000,623,623,623,623,0
|
|
20230614,200900,1194274000,623,623,623,623,0
|
|
20230614,200800,1194274000,623,623,623,623,0
|
|
20230614,200700,1194274000,623,623,623,623,0
|
|
20230614,200600,1194274000,623,623,623,623,0
|
|
20230614,200500,1194274000,623,623,623,623,0
|
|
20230614,200400,1194274000,623,623,623,623,0
|
|
20230614,200300,1194274000,623,623,623,623,0
|
|
20230614,200200,1194274000,623,623,623,623,38274
|
|
20230614,200100,1194274000,623,623,623,623,0
|
|
20230614,200000,1194274000,623,623,623,623,0
|
|
20230614,195900,1194274000,623,623,623,623,0
|
|
20230614,195800,1194274000,623,623,623,623,0
|
|
20230614,195700,1194274000,623,623,623,623,0
|
|
20230614,195600,1194274000,623,623,623,623,0
|
|
20230614,195500,1194274000,623,623,623,623,0
|
|
20230614,195400,1194274000,623,623,623,623,0
|
|
20230614,195300,1194274000,623,623,623,623,0
|
|
20230614,195200,1194274000,623,623,623,623,0
|
|
20230614,195100,1194274000,623,623,623,623,0
|
|
20230614,195000,1194274000,623,623,623,623,0
|
|
20230614,194900,1194274000,623,623,623,623,0
|
|
20230614,194800,1194274000,623,623,623,623,0
|
|
20230614,194700,1194274000,623,623,623,623,0
|
|
20230614,194600,1194274000,623,623,623,623,0
|
|
20230614,194500,1194274000,623,623,623,623,0
|
|
20230614,194400,1194274000,623,623,623,623,0
|
|
20230614,194300,1194274000,623,623,623,623,0
|
|
20230614,194200,1194274000,623,623,623,623,0
|
|
20230614,194100,1194274000,623,623,623,623,0
|
|
20230614,194000,1194274000,623,623,623,623,0
|
|
20230614,193900,1194274000,623,623,623,623,0
|
|
20230614,193800,1194274000,623,623,623,623,0
|
|
20230614,193700,1194274000,623,623,623,623,0
|
|
20230614,193600,1194274000,623,623,623,623,0
|
|
20230614,193500,1194274000,623,623,623,623,0
|
|
20230614,193400,1194274000,623,623,623,623,0
|
|
20230614,193300,1194274000,623,623,623,623,0
|
|
20230614,193200,1194274000,623,623,623,623,38274
|
|
20230614,193100,1194274000,623,623,623,623,0
|
|
20230614,193000,1194274000,623,623,623,623,0
|
|
20230614,192900,1194274000,623,623,623,623,0
|
|
20230614,192800,1194274000,623,623,623,623,0
|
|
20230614,192700,1194274000,623,623,623,623,0
|
|
20230614,192600,1194274000,623,623,623,623,0
|
|
20230614,192500,1194274000,623,623,623,623,0
|
|
20230614,192400,1194274000,623,623,623,623,0
|
|
20230614,192300,1194274000,623,623,623,623,0
|
|
20230614,192200,1194274000,623,623,623,623,0
|
|
20230614,192100,1194274000,623,623,623,623,0
|
|
20230614,192000,1194274000,623,623,623,623,0
|
|
20230614,191900,1194274000,623,623,623,623,0
|
|
20230614,191800,1194274000,623,623,623,623,0
|
|
20230614,191700,1194274000,623,623,623,623,0
|
|
20230614,191600,1194274000,623,623,623,623,0
|
|
20230614,191500,1194274000,623,623,623,623,0
|
|
20230614,191400,1194274000,623,623,623,623,0
|
|
20230614,191300,1194274000,623,623,623,623,0
|
|
20230614,191200,1194274000,623,623,623,623,0
|
|
20230614,191100,1194274000,623,623,623,623,0
|
|
20230614,191000,1194274000,623,623,623,623,0
|
|
20230614,190900,1194274000,623,623,623,623,0
|
|
20230614,190800,1194274000,623,623,623,623,0
|
|
20230614,190700,1194274000,623,623,623,623,0
|
|
20230614,190600,1194274000,623,623,623,623,0
|
|
20230614,190500,1194274000,623,623,623,623,0
|
|
20230614,190400,1194274000,623,623,623,623,0
|
|
20230614,190300,1194274000,623,623,623,623,0
|
|
20230614,190200,1194274000,623,623,623,623,38274
|
|
20230614,190100,1194274000,623,623,623,623,0
|
|
20230614,190000,1194274000,623,623,623,623,0
|
|
20230614,185900,1194274000,623,623,623,623,0
|
|
20230614,185800,1194274000,623,623,623,623,0
|
|
20230614,185700,1194274000,623,623,623,623,0
|
|
20230614,185600,1194274000,623,623,623,623,0
|
|
20230614,185500,1194274000,623,623,623,623,0
|
|
20230614,185400,1194274000,623,623,623,623,0
|
|
20230614,185300,1194274000,623,623,623,623,0
|
|
20230614,185200,1194274000,623,623,623,623,0
|
|
20230614,185100,1194274000,623,623,623,623,0
|
|
20230614,185000,1194274000,623,623,623,623,0
|
|
20230614,184900,1194274000,623,623,623,623,0
|
|
20230614,184800,1194274000,623,623,623,623,0
|
|
20230614,184700,1194274000,623,623,623,623,0
|
|
20230614,184600,1194274000,623,623,623,623,0
|
|
20230614,184500,1194274000,623,623,623,623,0
|
|
20230614,184400,1194274000,623,623,623,623,0
|
|
20230614,184300,1194274000,623,623,623,623,0
|
|
20230614,184200,1194274000,623,623,623,623,0
|
|
20230614,184100,1194274000,623,623,623,623,0
|
|
20230614,184000,1194274000,623,623,623,623,0
|
|
20230614,183900,1194274000,623,623,623,623,0
|
|
20230614,183800,1194274000,623,623,623,623,0
|
|
20230614,183700,1194274000,623,623,623,623,0
|
|
20230614,183600,1194274000,623,623,623,623,0
|
|
20230614,183500,1194274000,623,623,623,623,0
|
|
20230614,183400,1194274000,623,623,623,623,0
|
|
20230614,183300,1194274000,623,623,623,623,0
|
|
20230614,183200,1194274000,623,623,623,623,38274
|
|
20230614,183100,1194274000,623,623,623,623,0
|
|
20230614,183000,1194274000,623,623,623,623,0
|
|
20230614,182900,1194274000,623,623,623,623,0
|
|
20230614,182800,1194274000,623,623,623,623,0
|
|
20230614,182700,1194274000,623,623,623,623,0
|
|
20230614,182600,1194274000,623,623,623,623,0
|
|
20230614,182500,1194274000,623,623,623,623,0
|
|
20230614,182400,1194274000,623,623,623,623,0
|
|
20230614,182300,1194274000,623,623,623,623,0
|
|
20230614,182200,1194274000,623,623,623,623,0
|
|
20230614,182100,1194274000,623,623,623,623,0
|
|
20230614,182000,1194274000,623,623,623,623,0
|
|
20230614,181900,1194274000,623,623,623,623,0
|
|
20230614,181800,1194274000,623,623,623,623,0
|
|
20230614,181700,1194274000,623,623,623,623,0
|
|
20230614,181600,1194274000,623,623,623,623,0
|
|
20230614,181500,1194274000,623,623,623,623,0
|
|
20230614,181400,1194274000,623,623,623,623,0
|
|
20230614,181300,1194274000,623,623,623,623,0
|
|
20230614,181200,1194274000,623,623,623,623,0
|
|
20230614,181100,1194274000,623,623,623,623,0
|
|
20230614,181000,1194274000,623,623,623,623,0
|
|
20230614,180900,1194274000,623,623,623,623,0
|
|
20230614,180800,1194274000,623,623,623,623,0
|
|
20230614,180700,1194274000,623,623,623,623,0
|
|
20230614,180600,1194274000,623,623,623,623,0
|
|
20230614,180500,1194274000,623,623,623,623,0
|
|
20230614,180400,1194274000,623,623,623,623,0
|
|
20230614,180300,1194274000,623,623,623,623,0
|
|
20230614,180200,1194274000,623,623,623,623,38274
|
|
20230614,180100,1194274000,623,623,623,623,0
|
|
20230614,180000,1194274000,623,623,623,623,0
|
|
20230614,175900,1194274000,623,623,623,623,0
|
|
20230614,175800,1194274000,623,623,623,623,0
|
|
20230614,175700,1194274000,623,623,623,623,0
|
|
20230614,175600,1194274000,623,623,623,623,0
|
|
20230614,175500,1194274000,623,623,623,623,0
|
|
20230614,175400,1194274000,623,623,623,623,0
|
|
20230614,175300,1194274000,623,623,623,623,0
|
|
20230614,175200,1194274000,623,623,623,623,0
|
|
20230614,175100,1194274000,623,623,623,623,0
|
|
20230614,175000,1194274000,623,623,623,623,0
|
|
20230614,174900,1194274000,623,623,623,623,0
|
|
20230614,174800,1194274000,623,623,623,623,0
|
|
20230614,174700,1194274000,623,623,623,623,0
|
|
20230614,174600,1194274000,623,623,623,623,0
|
|
20230614,174500,1194274000,623,623,623,623,0
|
|
20230614,174400,1194274000,623,623,623,623,0
|
|
20230614,174300,1194274000,623,623,623,623,0
|
|
20230614,174200,1194274000,623,623,623,623,0
|
|
20230614,174100,1194274000,623,623,623,623,0
|
|
20230614,174000,1194274000,623,623,623,623,0
|
|
20230614,173900,1194274000,623,623,623,623,0
|
|
20230614,173800,1194274000,623,623,623,623,0
|
|
20230614,173700,1194274000,623,623,623,623,0
|
|
20230614,173600,1194274000,623,623,623,623,0
|
|
20230614,173500,1194274000,623,623,623,623,0
|
|
20230614,173400,1194274000,623,623,623,623,0
|
|
20230614,173300,1194274000,623,623,623,623,0
|
|
20230614,173200,1194274000,623,623,623,623,38274
|
|
20230614,173100,1194274000,623,623,623,623,0
|
|
20230614,173000,1194274000,623,623,623,623,0
|
|
20230614,172900,1194274000,623,623,623,623,0
|
|
20230614,172800,1194274000,623,623,623,623,0
|
|
20230614,172700,1194274000,623,623,623,623,0
|
|
20230614,172600,1194274000,623,623,623,623,0
|
|
20230614,172500,1194274000,623,623,623,623,0
|
|
20230614,172400,1194274000,623,623,623,623,0
|
|
20230614,172300,1194274000,623,623,623,623,0
|
|
20230614,172200,1194274000,623,623,623,623,0
|
|
20230614,172100,1194274000,623,623,623,623,0
|
|
20230614,172000,1194274000,623,623,623,623,0
|
|
20230614,171900,1194274000,623,623,623,623,0
|
|
20230614,171800,1194274000,623,623,623,623,0
|
|
20230614,171700,1194274000,623,623,623,623,0
|
|
20230614,171600,1194274000,623,623,623,623,0
|
|
20230614,171500,1194274000,623,623,623,623,0
|
|
20230614,171400,1194274000,623,623,623,623,0
|
|
20230614,171300,1194274000,623,623,623,623,0
|
|
20230614,171200,1194274000,623,623,623,623,0
|
|
20230614,171100,1194274000,623,623,623,623,0
|
|
20230614,171000,1194274000,623,623,623,623,0
|
|
20230614,170900,1194274000,623,623,623,623,0
|
|
20230614,170800,1194274000,623,623,623,623,0
|
|
20230614,170700,1194274000,623,623,623,623,0
|
|
20230614,170600,1194274000,623,623,623,623,0
|
|
20230614,170500,1194274000,623,623,623,623,0
|
|
20230614,170400,1194274000,623,623,623,623,0
|
|
20230614,170300,1194274000,623,623,623,623,0
|
|
20230614,170200,1194274000,623,623,623,623,38274
|
|
20230614,170100,1194274000,623,623,623,623,0
|
|
20230614,170000,1194274000,623,623,623,623,0
|
|
20230614,165900,1194274000,623,623,623,623,0
|
|
20230614,165800,1194274000,623,623,623,623,0
|
|
20230614,165700,1194274000,623,623,623,623,0
|
|
20230614,165600,1194274000,623,623,623,623,0
|
|
20230614,165500,1194274000,623,623,623,623,0
|
|
20230614,165400,1194274000,623,623,623,623,0
|
|
20230614,165300,1194274000,623,623,623,623,0
|
|
20230614,165200,1194274000,623,623,623,623,0
|
|
20230614,165100,1194274000,623,623,623,623,0
|
|
20230614,165000,1194274000,623,623,623,623,0
|
|
20230614,164900,1194274000,623,623,623,623,0
|
|
20230614,164800,1194274000,623,623,623,623,0
|
|
20230614,164700,1194274000,623,623,623,623,0
|
|
20230614,164600,1194274000,623,623,623,623,0
|
|
20230614,164500,1194274000,623,623,623,623,0
|
|
20230614,164400,1194274000,623,623,623,623,0
|
|
20230614,164300,1194274000,623,623,623,623,0
|
|
20230614,164200,1194274000,623,623,623,623,0
|
|
20230614,164100,1194274000,623,623,623,623,0
|
|
20230614,164000,1194274000,623,623,623,623,0
|
|
20230614,163900,1194274000,623,623,623,623,0
|
|
20230614,163800,1194274000,623,623,623,623,0
|
|
20230614,163700,1194274000,623,623,623,623,0
|
|
20230614,163600,1194274000,623,623,623,623,0
|
|
20230614,163500,1194274000,623,623,623,623,0
|
|
20230614,163400,1194274000,623,623,623,623,0
|
|
20230614,163300,1194274000,623,623,623,623,0
|
|
20230614,163200,1194274000,623,623,623,623,38274
|
|
20230614,163100,1194274000,623,623,623,623,0
|
|
20230614,163000,1194274000,623,623,623,623,0
|
|
20230614,162900,1194274000,623,623,623,623,0
|
|
20230614,162800,1194274000,623,623,623,623,0
|
|
20230614,162700,1194274000,623,623,623,623,0
|
|
20230614,162600,1194274000,623,623,623,623,0
|
|
20230614,162500,1194274000,623,623,623,623,0
|
|
20230614,162400,1194274000,623,623,623,623,0
|
|
20230614,162300,1194274000,623,623,623,623,0
|
|
20230614,162200,1194274000,623,623,623,623,0
|
|
20230614,162100,1194274000,623,623,623,623,0
|
|
20230614,162000,1194274000,623,623,623,623,0
|
|
20230614,161900,1194274000,623,623,623,623,0
|
|
20230614,161800,1194274000,623,623,623,623,0
|
|
20230614,161700,1194274000,623,623,623,623,0
|
|
20230614,161600,1194274000,623,623,623,623,0
|
|
20230614,161500,1194274000,623,623,623,623,0
|
|
20230614,161400,1194274000,623,623,623,623,0
|
|
20230614,161300,1194274000,623,623,623,623,0
|
|
20230614,161200,1194274000,623,623,623,623,0
|
|
20230614,161100,1194274000,623,623,623,623,0
|
|
20230614,161000,1194274000,623,623,623,623,0
|
|
20230614,160900,1194274000,623,623,623,623,0
|
|
20230614,160800,1194274000,623,623,623,623,0
|
|
20230614,160700,1194274000,623,623,623,623,0
|
|
20230614,160600,1194274000,623,623,623,623,0
|
|
20230614,160500,1194274000,623,623,623,623,0
|
|
20230614,160400,1194274000,623,623,623,623,0
|
|
20230614,160300,1194274000,623,623,623,623,0
|
|
20230614,160200,1194274000,623,623,623,623,38274
|
|
20230614,160100,1194274000,623,623,623,623,0
|
|
20230614,160000,1194274000,623,623,623,623,0
|
|
20230614,155900,1194274000,623,623,623,623,0
|
|
20230614,155800,1194274000,623,623,623,623,0
|
|
20230614,155700,1194274000,623,623,623,623,0
|
|
20230614,155600,1194274000,623,623,623,623,0
|
|
20230614,155500,1194274000,623,623,623,623,0
|
|
20230614,155400,1194274000,623,623,623,623,0
|
|
20230614,155300,1194274000,623,623,623,623,0
|
|
20230614,155200,1194274000,623,623,623,623,0
|
|
20230614,155100,1194274000,623,623,623,623,0
|
|
20230614,155000,1194274000,623,623,623,623,0
|
|
20230614,154900,1194274000,623,623,623,623,0
|
|
20230614,154800,1194274000,623,623,623,623,0
|
|
20230614,154700,1194274000,623,623,623,623,0
|
|
20230614,154600,1194274000,623,623,623,623,0
|
|
20230614,154500,1194274000,623,623,623,623,0
|
|
20230614,154400,1194274000,623,623,623,623,0
|
|
20230614,154300,1194274000,623,623,623,623,0
|
|
20230614,154200,1194274000,623,623,623,623,0
|
|
20230614,154100,1194274000,623,623,623,623,0
|
|
20230614,154000,1194274000,623,623,623,623,0
|
|
20230614,153900,1194274000,623,623,623,623,0
|
|
20230614,153800,1194274000,623,623,623,623,0
|
|
20230614,153700,1194274000,623,623,623,623,0
|
|
20230614,153600,1194274000,623,623,623,623,0
|
|
20230614,153500,1194274000,623,623,623,623,0
|
|
20230614,153400,1194274000,623,623,623,623,0
|
|
20230614,153300,1194274000,623,623,623,623,0
|
|
20230614,153200,1194274000,623,623,623,623,38274
|
|
20230614,153100,1194274000,623,623,623,623,0
|
|
20230614,153000,1194274000,623,623,623,623,38274
|
|
20230614,152900,1170429298,623,623,623,623,0
|
|
20230614,152800,1170429298,623,623,623,623,0
|
|
20230614,152700,1170429298,623,623,623,623,0
|
|
20230614,152600,1170429298,623,623,623,623,0
|
|
20230614,152500,1170429298,623,623,623,623,0
|
|
20230614,152400,1170429298,623,623,623,623,0
|
|
20230614,152300,1170429298,623,623,623,623,0
|
|
20230614,152200,1170429298,623,623,623,623,0
|
|
20230614,152100,1170429298,623,623,623,623,0
|
|
20230614,152000,1170429298,623,623,623,623,0
|
|
20230614,151900,1170429298,623,625,626,623,15570
|
|
20230614,151800,1160727454,626,626,626,626,2006
|
|
20230614,151700,1159471698,625,624,625,624,6550
|
|
20230614,151600,1155383448,625,625,625,625,1000
|
|
20230614,151500,1154758448,625,624,625,624,9459
|
|
20230614,151400,1148855781,625,624,625,624,7778
|
|
20230614,151300,1143997305,624,624,624,624,2432
|
|
20230614,151200,1142479737,625,625,625,625,0
|
|
20230614,151100,1142479737,625,625,625,625,10
|
|
20230614,151000,1142473487,625,624,625,624,4385
|
|
20230614,150900,1139733662,624,625,625,624,153
|
|
20230614,150800,1139638038,624,625,625,624,4103
|
|
20230614,150700,1137073664,625,624,625,624,4658
|
|
20230614,150600,1134167069,625,623,625,623,15374
|
|
20230614,150500,1124573374,623,623,623,623,12
|
|
20230614,150400,1124565898,625,623,625,623,2936
|
|
20230614,150300,1122736764,623,625,625,623,3707
|
|
20230614,150200,1120424017,625,624,625,624,517
|
|
20230614,150100,1120100992,625,624,625,624,50
|
|
20230614,150000,1120069772,625,625,625,625,90
|
|
20230614,145900,1120013522,625,625,625,625,29
|
|
20230614,145800,1119995397,625,625,625,625,1023
|
|
20230614,145700,1119356022,625,625,625,625,500
|
|
20230614,145600,1119043522,624,624,624,624,400
|
|
20230614,145500,1118793922,624,625,625,624,509
|
|
20230614,145400,1118476300,624,624,624,624,1626
|
|
20230614,145300,1117461676,623,623,623,623,570
|
|
20230614,145200,1117106566,623,623,623,623,0
|
|
20230614,145100,1117106566,623,623,623,623,0
|
|
20230614,145000,1117106566,623,624,624,623,1008
|
|
20230614,144900,1116478541,624,623,624,623,528
|
|
20230614,144800,1116149583,623,623,623,623,781
|
|
20230614,144700,1115663020,622,622,622,622,0
|
|
20230614,144600,1115663020,622,623,623,622,10018
|
|
20230614,144500,1109431806,622,622,622,622,0
|
|
20230614,144400,1109431806,622,623,623,622,4563
|
|
20230614,144300,1106593117,622,622,622,622,498
|
|
20230614,144200,1106283361,622,623,623,622,744
|
|
20230614,144100,1105820569,623,623,623,623,0
|
|
20230614,144000,1105820569,623,623,623,622,11004
|
|
20230614,143900,1098976077,623,623,623,623,1393
|
|
20230614,143800,1098108238,623,624,624,622,2589
|
|
20230614,143700,1096494014,624,624,624,624,521
|
|
20230614,143600,1096168910,624,624,624,624,101
|
|
20230614,143500,1096105886,624,624,624,624,34
|
|
20230614,143400,1096084670,624,623,624,623,2744
|
|
20230614,143300,1094372433,622,622,622,622,100
|
|
20230614,143200,1094310233,622,623,623,622,3
|
|
20230614,143100,1094308366,623,623,623,623,1794
|
|
20230614,143000,1093190704,622,623,623,622,994
|
|
20230614,142900,1092571475,623,623,623,623,115
|
|
20230614,142800,1092499830,623,622,623,622,5509
|
|
20230614,142700,1089073229,622,622,622,622,0
|
|
20230614,142600,1089073229,622,622,622,622,2150
|
|
20230614,142500,1087735929,623,623,623,623,51
|
|
20230614,142400,1087704156,623,624,624,623,1002
|
|
20230614,142300,1087079908,624,623,624,623,3103
|
|
20230614,142200,1085146636,623,622,623,621,10019
|
|
20230614,142100,1078917958,622,622,622,622,8
|
|
20230614,142000,1078912982,622,622,622,622,550
|
|
20230614,141900,1078570882,622,622,622,622,52
|
|
20230614,141800,1078538538,622,621,622,621,1733
|
|
20230614,141700,1077461612,622,621,622,621,1910
|
|
20230614,141600,1076273780,621,622,622,621,6354
|
|
20230614,141500,1072327945,622,622,622,622,136
|
|
20230614,141400,1072243353,622,622,622,622,36
|
|
20230614,141300,1072220961,622,622,622,622,1021
|
|
20230614,141200,1071585899,622,621,622,621,517
|
|
20230614,141100,1071264425,622,622,622,622,1337
|
|
20230614,141000,1070432811,622,622,622,622,0
|
|
20230614,140900,1070432811,622,622,622,621,6537
|
|
20230614,140800,1066367177,622,622,622,621,350
|
|
20230614,140700,1066149777,622,621,622,621,5071
|
|
20230614,140600,1063000586,621,622,622,621,2144
|
|
20230614,140500,1061669157,621,621,622,620,21146
|
|
20230614,140400,1048543379,622,622,622,621,5143
|
|
20230614,140300,1045348568,622,622,622,621,1890
|
|
20230614,140200,1044173088,622,621,622,621,8304
|
|
20230614,140100,1039016248,621,621,621,621,0
|
|
20230614,140000,1039016248,621,622,622,621,68
|
|
20230614,135900,1038974013,621,622,622,621,1542
|
|
20230614,135800,1038016371,622,622,622,622,3508
|
|
20230614,135700,1035834395,622,621,622,621,19311
|
|
20230614,135600,1023842263,621,622,622,621,47097
|
|
20230614,135500,994587929,623,622,623,622,2723
|
|
20230614,135400,992893223,623,621,623,621,1820
|
|
20230614,135300,991761003,621,623,623,621,10739
|
|
20230614,135200,985083379,623,623,623,623,7000
|
|
20230614,135100,980722379,621,623,623,621,43963
|
|
20230614,135000,953378069,624,622,624,622,520
|
|
20230614,134900,953054589,623,624,624,623,1239
|
|
20230614,134800,952282453,624,624,624,624,8120
|
|
20230614,134700,947215573,624,624,624,624,4040
|
|
20230614,134600,944694613,624,623,624,623,3600
|
|
20230614,134500,942448298,623,623,623,623,1400
|
|
20230614,134400,941576098,623,623,623,623,21
|
|
20230614,134300,941563015,622,623,623,622,279
|
|
20230614,134200,941389448,623,623,623,623,2327
|
|
20230614,134100,939939727,623,623,623,623,4094
|
|
20230614,134000,937389165,625,625,625,625,8
|
|
20230614,133900,937384165,625,625,625,625,0
|
|
20230614,133800,937384165,625,625,625,625,0
|
|
20230614,133700,937384165,625,624,625,622,10401
|
|
20230614,133600,930910259,624,624,625,624,20635
|
|
20230614,133500,918029126,623,623,623,623,1312
|
|
20230614,133400,917211750,622,622,622,622,500
|
|
20230614,133300,916900750,623,624,624,623,2
|
|
20230614,133200,916899503,624,624,624,624,101
|
|
20230614,133100,916836479,624,623,624,622,953
|
|
20230614,133000,916243503,623,624,624,623,110
|
|
20230614,132900,916174963,624,624,624,624,4
|
|
20230614,132800,916172467,624,624,624,624,20
|
|
20230614,132700,916159987,624,623,624,622,1327
|
|
20230614,132600,915334537,623,623,623,623,693
|
|
20230614,132500,914902798,622,623,623,622,81
|
|
20230614,132400,914852415,623,623,623,623,33
|
|
20230614,132300,914831856,622,622,622,622,7535
|
|
20230614,132200,910145086,623,623,623,623,31
|
|
20230614,132100,910125773,623,623,623,622,3
|
|
20230614,132000,910123905,621,622,622,621,19784
|
|
20230614,131900,897818528,622,623,623,622,20000
|
|
20230614,131800,885367114,623,623,623,623,2071
|
|
20230614,131700,884076881,622,622,622,622,0
|
|
20230614,131600,884076881,622,623,623,622,1000
|
|
20230614,131500,883454871,625,623,625,623,3297
|
|
20230614,131400,881400800,625,625,625,625,9
|
|
20230614,131300,881395175,622,622,622,622,0
|
|
20230614,131200,881395175,622,623,623,622,6000
|
|
20230614,131100,877661856,623,623,623,623,12
|
|
20230614,131000,877654380,623,622,623,622,19734
|
|
20230614,130900,865366657,623,623,623,623,948
|
|
20230614,130800,864776053,622,625,625,622,52961
|
|
20230614,130700,831752144,625,625,625,625,4905
|
|
20230614,130600,828686519,626,626,626,626,55
|
|
20230614,130500,828652089,626,626,626,626,1596
|
|
20230614,130400,827652993,626,626,626,626,53
|
|
20230614,130300,827619815,627,627,627,627,1079
|
|
20230614,130200,826943282,627,627,627,627,102
|
|
20230614,130100,826879328,627,627,627,627,0
|
|
20230614,130000,826879328,627,627,627,627,1
|
|
20230614,125900,826878701,625,625,625,625,0
|
|
20230614,125800,826878701,625,625,625,625,2037
|
|
20230614,125700,825605576,625,625,625,625,10350
|
|
20230614,125600,819136826,626,625,626,625,5150
|
|
20230614,125500,815912976,626,626,626,626,264
|
|
20230614,125400,815747712,625,625,625,625,644
|
|
20230614,125300,815345212,625,625,625,625,556
|
|
20230614,125200,814997712,625,625,625,625,907
|
|
20230614,125100,814430837,625,625,625,625,200
|
|
20230614,125000,814305837,627,627,627,627,1636
|
|
20230614,124900,813280065,625,625,625,625,3948
|
|
20230614,124800,810812565,626,626,626,626,1535
|
|
20230614,124700,809851655,626,625,626,625,38
|
|
20230614,124600,809827880,626,625,626,625,2583
|
|
20230614,124500,808213255,626,626,626,626,0
|
|
20230614,124400,808213255,626,626,626,626,259
|
|
20230614,124300,808051121,626,626,626,626,465
|
|
20230614,124200,807760031,626,628,628,626,1216
|
|
20230614,124100,806998813,627,626,627,626,258
|
|
20230614,124000,806837297,626,626,626,626,1776
|
|
20230614,123900,805725521,626,626,626,626,275
|
|
20230614,123800,805553371,625,626,626,625,1118
|
|
20230614,123700,804854503,626,626,626,626,3493
|
|
20230614,123600,802667885,626,626,626,626,8
|
|
20230614,123500,802662877,626,626,626,626,117
|
|
20230614,123400,802589635,625,626,626,625,1147
|
|
20230614,123300,801872613,626,626,626,626,1090
|
|
20230614,123200,801190273,626,626,626,626,1010
|
|
20230614,123100,800558013,627,627,627,627,643
|
|
20230614,123000,800154852,627,627,627,627,1
|
|
20230614,122900,800154225,625,625,625,625,2232
|
|
20230614,122800,798759225,625,626,626,625,11000
|
|
20230614,122700,791880898,627,627,627,627,0
|
|
20230614,122600,791880898,627,627,627,627,0
|
|
20230614,122500,791880898,627,627,627,627,203
|
|
20230614,122400,791753617,628,628,628,628,2
|
|
20230614,122300,791752361,627,627,627,627,0
|
|
20230614,122200,791752361,627,627,627,627,300
|
|
20230614,122100,791564261,627,627,627,627,582
|
|
20230614,122000,791199347,627,627,627,627,100
|
|
20230614,121900,791136647,627,627,627,627,318
|
|
20230614,121800,790937261,628,628,628,628,1800
|
|
20230614,121700,789806861,628,628,628,628,2
|
|
20230614,121600,789805605,628,628,628,628,1
|
|
20230614,121500,789804977,624,630,630,623,186806
|
|
20230614,121400,673042881,630,630,630,630,112
|
|
20230614,121300,672972321,629,628,629,628,5401
|
|
20230614,121200,669580450,628,628,628,628,115
|
|
20230614,121100,669508230,628,627,628,627,2100
|
|
20230614,121000,668191529,627,627,627,627,427
|
|
20230614,120900,667923800,626,626,626,626,2000
|
|
20230614,120800,666671800,627,627,627,627,119
|
|
20230614,120700,666597187,627,628,628,627,3
|
|
20230614,120600,666595304,626,627,627,626,5213
|
|
20230614,120500,663327543,628,628,628,628,3
|
|
20230614,120400,663325659,628,628,628,628,210
|
|
20230614,120300,663193779,628,628,628,628,317
|
|
20230614,120200,662994703,628,628,628,628,8
|
|
20230614,120100,662989679,627,627,627,627,6388
|
|
20230614,120000,658984403,627,627,627,627,2783
|
|
20230614,115900,657239462,627,627,627,627,5965
|
|
20230614,115800,653499407,627,627,627,627,0
|
|
20230614,115700,653499407,627,628,628,627,1167
|
|
20230614,115600,652767697,628,628,628,628,0
|
|
20230614,115500,652767697,628,628,628,627,550
|
|
20230614,115400,652422298,628,627,628,627,10298
|
|
20230614,115300,645964619,627,627,627,627,0
|
|
20230614,115200,645964619,627,627,627,627,0
|
|
20230614,115100,645964619,627,627,627,627,905
|
|
20230614,115000,645397184,628,628,628,628,0
|
|
20230614,114900,645397184,628,628,628,628,11
|
|
20230614,114800,645390276,627,627,627,627,0
|
|
20230614,114700,645390276,627,627,627,627,782
|
|
20230614,114600,644899962,627,627,627,627,25000
|
|
20230614,114500,629224962,628,628,628,628,6
|
|
20230614,114400,629221194,628,628,628,628,0
|
|
20230614,114300,629221194,628,627,628,626,25733
|
|
20230614,114200,613101920,627,627,627,627,20
|
|
20230614,114100,613089380,627,628,628,627,2744
|
|
20230614,114000,611368891,627,628,628,627,2848
|
|
20230614,113900,609582692,628,628,628,628,1505
|
|
20230614,113800,608637552,628,627,628,627,129
|
|
20230614,113700,608556560,628,628,628,628,100
|
|
20230614,113600,608493760,628,628,628,628,2000
|
|
20230614,113500,607237760,628,628,628,628,38
|
|
20230614,113400,607213896,628,628,628,627,8051
|
|
20230614,113300,602164251,628,628,628,628,0
|
|
20230614,113200,602164251,628,628,628,628,0
|
|
20230614,113100,602164251,628,629,629,628,123
|
|
20230614,113000,602086894,629,630,630,629,196
|
|
20230614,112900,601963536,630,630,630,630,6
|
|
20230614,112800,601959756,627,629,629,627,22987
|
|
20230614,112700,587535719,629,629,629,629,2511
|
|
20230614,112600,585956300,629,628,629,628,4433
|
|
20230614,112500,583168659,629,629,629,629,80
|
|
20230614,112400,583118339,628,627,628,627,650
|
|
20230614,112300,582710339,627,628,628,627,6757
|
|
20230614,112200,578470367,628,628,629,628,277
|
|
20230614,112100,578296225,628,628,628,628,460
|
|
20230614,112000,578007345,628,629,629,628,3006
|
|
20230614,111900,576119573,628,628,628,628,0
|
|
20230614,111800,576119573,628,628,628,628,3295
|
|
20230614,111700,574050313,629,629,629,629,0
|
|
20230614,111600,574050313,629,628,629,628,163
|
|
20230614,111500,573947942,629,629,629,629,0
|
|
20230614,111400,573947942,629,629,629,629,500
|
|
20230614,111300,573633442,630,630,630,630,1
|
|
20230614,111200,573632812,630,629,630,629,2001
|
|
20230614,111100,572374182,628,628,628,628,0
|
|
20230614,111000,572374182,628,629,629,628,1021
|
|
20230614,110900,571731993,629,629,629,629,501
|
|
20230614,110800,571416864,630,629,630,629,4
|
|
20230614,110700,571414345,630,630,630,630,0
|
|
20230614,110600,571414345,630,630,630,630,0
|
|
20230614,110500,571414345,630,630,630,630,20
|
|
20230614,110400,571401745,629,628,629,628,2441
|
|
20230614,110300,569866561,628,628,628,628,12397
|
|
20230614,110200,562081245,628,627,628,627,8417
|
|
20230614,110100,556803682,628,627,628,627,1215
|
|
20230614,110000,556041862,627,628,628,627,77
|
|
20230614,105900,555993510,628,628,628,628,169
|
|
20230614,105800,555887378,628,628,628,628,63
|
|
20230614,105700,555847814,627,627,627,627,3678
|
|
20230614,105600,553541708,628,628,629,628,10655
|
|
20230614,105500,546850357,629,629,629,629,709
|
|
20230614,105400,546404396,629,629,629,629,363
|
|
20230614,105300,546176069,629,629,629,628,1414
|
|
20230614,105200,545287663,629,630,630,629,1611
|
|
20230614,105100,544274339,630,630,630,630,210
|
|
20230614,105000,544142039,630,631,631,630,45
|
|
20230614,104900,544113674,629,629,629,629,100
|
|
20230614,104800,544050774,631,631,631,631,1
|
|
20230614,104700,544050143,628,628,628,628,1592
|
|
20230614,104600,543050367,631,631,631,631,85
|
|
20230614,104500,542996732,631,631,631,631,105
|
|
20230614,104400,542930477,631,631,631,631,102
|
|
20230614,104300,542866115,631,631,631,631,143
|
|
20230614,104200,542775882,631,630,631,628,5576
|
|
20230614,104100,539265391,630,630,630,630,486
|
|
20230614,104000,538959211,630,630,630,630,0
|
|
20230614,103900,538959211,630,629,630,627,38901
|
|
20230614,103800,514534647,630,630,630,630,30
|
|
20230614,103700,514515747,630,630,630,630,757
|
|
20230614,103600,514038837,631,630,631,630,102
|
|
20230614,103500,513974576,631,631,631,631,118
|
|
20230614,103400,513900118,631,631,631,631,3035
|
|
20230614,103300,511985033,632,631,632,631,532
|
|
20230614,103200,511649340,631,632,632,631,2361
|
|
20230614,103100,510159529,632,631,632,631,190
|
|
20230614,103000,510039629,631,630,631,630,8159
|
|
20230614,102900,504897517,631,630,631,630,1405
|
|
20230614,102800,504012062,631,631,632,631,2248
|
|
20230614,102700,502593572,630,631,631,630,764
|
|
20230614,102600,502111697,632,631,632,631,1058
|
|
20230614,102500,501444095,631,630,631,630,2604
|
|
20230614,102400,499803524,630,630,630,630,247
|
|
20230614,102300,499647914,630,630,630,630,200
|
|
20230614,102200,499521914,629,628,629,628,14481
|
|
20230614,102100,490413373,628,628,628,628,795
|
|
20230614,102000,489914113,629,629,629,629,789
|
|
20230614,101900,489417832,629,628,629,628,13517
|
|
20230614,101800,480915740,628,629,629,628,3125
|
|
20230614,101700,478950120,629,628,629,628,1326
|
|
20230614,101600,478116363,629,630,630,629,9167
|
|
20230614,101500,472349003,632,633,633,632,312
|
|
20230614,101400,472151808,628,629,633,628,7649
|
|
20230614,101300,467340639,629,629,629,629,660
|
|
20230614,101200,466925499,628,628,629,628,1458
|
|
20230614,101100,466008803,629,627,629,627,916
|
|
20230614,101000,465433997,627,628,628,627,173
|
|
20230614,100900,465325426,627,628,628,627,629
|
|
20230614,100800,464930513,628,629,629,628,425
|
|
20230614,100700,464663612,628,630,630,628,1109
|
|
20230614,100600,463965152,629,629,629,629,200
|
|
20230614,100500,463839352,630,630,630,630,23
|
|
20230614,100400,463824862,631,627,631,627,11661
|
|
20230614,100300,456503803,627,627,627,627,406
|
|
20230614,100200,456249241,627,628,628,627,2010
|
|
20230614,100100,454988961,627,628,628,627,47268
|
|
20230614,100000,425331296,629,629,629,629,6989
|
|
20230614,095900,420935215,629,629,629,628,234
|
|
20230614,095800,420788041,629,629,629,629,522
|
|
20230614,095700,420459703,629,630,630,629,6662
|
|
20230614,095600,416268899,630,631,631,630,421
|
|
20230614,095500,416003468,629,630,633,629,8689
|
|
20230614,095400,410534913,634,634,634,634,13
|
|
20230614,095300,410526671,634,628,635,628,5430
|
|
20230614,095200,407089351,628,628,628,628,2762
|
|
20230614,095100,405354815,628,628,628,627,71615
|
|
20230614,095000,360391312,628,627,628,627,3866
|
|
20230614,094900,357966830,627,627,627,627,7202
|
|
20230614,094800,353451176,626,627,627,626,1726
|
|
20230614,094700,352370474,626,627,627,626,5280
|
|
20230614,094600,349059941,627,627,627,627,7040
|
|
20230614,094500,344645861,627,627,627,627,2223
|
|
20230614,094400,343252040,627,626,627,626,958
|
|
20230614,094300,342652122,626,627,627,626,949
|
|
20230614,094200,342058046,627,626,627,625,4030
|
|
20230614,094100,339532796,625,626,626,625,21087
|
|
20230614,094000,326338251,627,629,629,627,5277
|
|
20230614,093900,323029550,627,629,629,627,7372
|
|
20230614,093800,318406670,629,629,629,629,125
|
|
20230614,093700,318328045,629,628,629,625,46872
|
|
20230614,093600,288988143,628,629,629,628,1170
|
|
20230614,093500,288252234,629,629,629,629,2031
|
|
20230614,093400,286974735,629,629,629,628,9747
|
|
20230614,093300,280852160,629,629,629,628,417
|
|
20230614,093200,280589872,629,630,635,628,24938
|
|
20230614,093100,264888604,630,629,630,629,2970
|
|
20230614,093000,263020412,629,628,629,628,2261
|
|
20230614,092900,261600280,628,628,629,628,8222
|
|
20230614,092800,256436859,629,628,630,628,392
|
|
20230614,092700,256190508,628,628,628,627,32982
|
|
20230614,092600,235490491,628,630,635,628,37750
|
|
20230614,092500,211758936,630,635,635,630,14489
|
|
20230614,092400,202614605,635,631,635,631,1011
|
|
20230614,092300,201972660,631,633,635,630,32434
|
|
20230614,092200,181499335,633,633,633,633,1824
|
|
20230614,092100,180344743,631,631,631,631,3753
|
|
20230614,092000,177976600,631,630,631,630,910
|
|
20230614,091900,177402490,630,629,630,629,13644
|
|
20230614,091800,168816714,629,629,629,629,4139
|
|
20230614,091700,166213283,629,629,629,628,9268
|
|
20230614,091600,160383776,629,630,630,629,6948
|
|
20230614,091500,156010993,630,630,630,629,11056
|
|
20230614,091400,149051544,630,631,631,628,17066
|
|
20230614,091300,138320622,631,630,631,629,31267
|
|
20230614,091200,118611393,631,630,631,630,1220
|
|
20230614,091100,117841873,631,633,633,631,6871
|
|
20230614,091000,113506064,633,633,635,631,9533
|
|
20230614,090900,107466842,635,631,635,631,24701
|
|
20230614,090800,91880495,631,635,635,631,13423
|
|
20230614,090700,83404648,635,633,635,631,13617
|
|
20230614,090600,74784971,633,633,633,630,23301
|
|
20230614,090500,60096352,635,632,635,630,30012
|
|
20230614,090400,41154505,633,635,635,632,16420
|
|
20230614,090300,30756447,635,637,637,635,7109
|
|
20230614,090200,26232427,638,637,638,637,321
|
|
20230614,090100,26027949,638,640,641,638,20506
|
|
20230614,090000,12931880,640,639,640,639,18579
|