782 lines
34 KiB
CSV
782 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215900,228729388,287,287,287,287,22239
|
|
20230614,215800,228729388,287,287,287,287,0
|
|
20230614,215700,228729388,287,287,287,287,0
|
|
20230614,215600,228729388,287,287,287,287,0
|
|
20230614,215500,228729388,287,287,287,287,0
|
|
20230614,215400,228729388,287,287,287,287,0
|
|
20230614,215300,228729388,287,287,287,287,0
|
|
20230614,215200,228729388,287,287,287,287,0
|
|
20230614,215100,228729388,287,287,287,287,0
|
|
20230614,215000,228729388,287,287,287,287,0
|
|
20230614,214900,228729388,287,287,287,287,0
|
|
20230614,214800,228729388,287,287,287,287,0
|
|
20230614,214700,228729388,287,287,287,287,0
|
|
20230614,214600,228729388,287,287,287,287,0
|
|
20230614,214500,228729388,287,287,287,287,0
|
|
20230614,214400,228729388,287,287,287,287,0
|
|
20230614,214300,228729388,287,287,287,287,0
|
|
20230614,214200,228729388,287,287,287,287,0
|
|
20230614,214100,228729388,287,287,287,287,0
|
|
20230614,214000,228729388,287,287,287,287,0
|
|
20230614,213900,228729388,287,287,287,287,0
|
|
20230614,213800,228729388,287,287,287,287,0
|
|
20230614,213700,228729388,287,287,287,287,0
|
|
20230614,213600,228729388,287,287,287,287,0
|
|
20230614,213500,228729388,287,287,287,287,0
|
|
20230614,213400,228729388,287,287,287,287,0
|
|
20230614,213300,228729388,287,287,287,287,0
|
|
20230614,213200,228729388,287,287,287,287,0
|
|
20230614,213100,228729388,287,287,287,287,0
|
|
20230614,213000,228729388,287,287,287,287,0
|
|
20230614,212900,228729388,287,287,287,287,22239
|
|
20230614,212800,228729388,287,287,287,287,0
|
|
20230614,212700,228729388,287,287,287,287,0
|
|
20230614,212600,228729388,287,287,287,287,0
|
|
20230614,212500,228729388,287,287,287,287,0
|
|
20230614,212400,228729388,287,287,287,287,0
|
|
20230614,212300,228729388,287,287,287,287,0
|
|
20230614,212200,228729388,287,287,287,287,0
|
|
20230614,212100,228729388,287,287,287,287,0
|
|
20230614,212000,228729388,287,287,287,287,0
|
|
20230614,211900,228729388,287,287,287,287,0
|
|
20230614,211800,228729388,287,287,287,287,0
|
|
20230614,211700,228729388,287,287,287,287,0
|
|
20230614,211600,228729388,287,287,287,287,0
|
|
20230614,211500,228729388,287,287,287,287,0
|
|
20230614,211400,228729388,287,287,287,287,0
|
|
20230614,211300,228729388,287,287,287,287,0
|
|
20230614,211200,228729388,287,287,287,287,0
|
|
20230614,211100,228729388,287,287,287,287,0
|
|
20230614,211000,228729388,287,287,287,287,0
|
|
20230614,210900,228729388,287,287,287,287,0
|
|
20230614,210800,228729388,287,287,287,287,0
|
|
20230614,210700,228729388,287,287,287,287,0
|
|
20230614,210600,228729388,287,287,287,287,0
|
|
20230614,210500,228729388,287,287,287,287,0
|
|
20230614,210400,228729388,287,287,287,287,0
|
|
20230614,210300,228729388,287,287,287,287,0
|
|
20230614,210200,228729388,287,287,287,287,0
|
|
20230614,210100,228729388,287,287,287,287,0
|
|
20230614,210000,228729388,287,287,287,287,0
|
|
20230614,205900,228729388,287,287,287,287,22239
|
|
20230614,205800,228729388,287,287,287,287,0
|
|
20230614,205700,228729388,287,287,287,287,0
|
|
20230614,205600,228729388,287,287,287,287,0
|
|
20230614,205500,228729388,287,287,287,287,0
|
|
20230614,205400,228729388,287,287,287,287,0
|
|
20230614,205300,228729388,287,287,287,287,0
|
|
20230614,205200,228729388,287,287,287,287,0
|
|
20230614,205100,228729388,287,287,287,287,0
|
|
20230614,205000,228729388,287,287,287,287,0
|
|
20230614,204900,228729388,287,287,287,287,0
|
|
20230614,204800,228729388,287,287,287,287,0
|
|
20230614,204700,228729388,287,287,287,287,0
|
|
20230614,204600,228729388,287,287,287,287,0
|
|
20230614,204500,228729388,287,287,287,287,0
|
|
20230614,204400,228729388,287,287,287,287,0
|
|
20230614,204300,228729388,287,287,287,287,0
|
|
20230614,204200,228729388,287,287,287,287,0
|
|
20230614,204100,228729388,287,287,287,287,0
|
|
20230614,204000,228729388,287,287,287,287,0
|
|
20230614,203900,228729388,287,287,287,287,0
|
|
20230614,203800,228729388,287,287,287,287,0
|
|
20230614,203700,228729388,287,287,287,287,0
|
|
20230614,203600,228729388,287,287,287,287,0
|
|
20230614,203500,228729388,287,287,287,287,0
|
|
20230614,203400,228729388,287,287,287,287,0
|
|
20230614,203300,228729388,287,287,287,287,0
|
|
20230614,203200,228729388,287,287,287,287,0
|
|
20230614,203100,228729388,287,287,287,287,0
|
|
20230614,203000,228729388,287,287,287,287,0
|
|
20230614,202900,228729388,287,287,287,287,22239
|
|
20230614,202800,228729388,287,287,287,287,0
|
|
20230614,202700,228729388,287,287,287,287,0
|
|
20230614,202600,228729388,287,287,287,287,0
|
|
20230614,202500,228729388,287,287,287,287,0
|
|
20230614,202400,228729388,287,287,287,287,0
|
|
20230614,202300,228729388,287,287,287,287,0
|
|
20230614,202200,228729388,287,287,287,287,0
|
|
20230614,202100,228729388,287,287,287,287,0
|
|
20230614,202000,228729388,287,287,287,287,0
|
|
20230614,201900,228729388,287,287,287,287,0
|
|
20230614,201800,228729388,287,287,287,287,0
|
|
20230614,201700,228729388,287,287,287,287,0
|
|
20230614,201600,228729388,287,287,287,287,0
|
|
20230614,201500,228729388,287,287,287,287,0
|
|
20230614,201400,228729388,287,287,287,287,0
|
|
20230614,201300,228729388,287,287,287,287,0
|
|
20230614,201200,228729388,287,287,287,287,0
|
|
20230614,201100,228729388,287,287,287,287,0
|
|
20230614,201000,228729388,287,287,287,287,0
|
|
20230614,200900,228729388,287,287,287,287,0
|
|
20230614,200800,228729388,287,287,287,287,0
|
|
20230614,200700,228729388,287,287,287,287,0
|
|
20230614,200600,228729388,287,287,287,287,0
|
|
20230614,200500,228729388,287,287,287,287,0
|
|
20230614,200400,228729388,287,287,287,287,0
|
|
20230614,200300,228729388,287,287,287,287,0
|
|
20230614,200200,228729388,287,287,287,287,0
|
|
20230614,200100,228729388,287,287,287,287,0
|
|
20230614,200000,228729388,287,287,287,287,0
|
|
20230614,195900,228729388,287,287,287,287,22239
|
|
20230614,195800,228729388,287,287,287,287,0
|
|
20230614,195700,228729388,287,287,287,287,0
|
|
20230614,195600,228729388,287,287,287,287,0
|
|
20230614,195500,228729388,287,287,287,287,0
|
|
20230614,195400,228729388,287,287,287,287,0
|
|
20230614,195300,228729388,287,287,287,287,0
|
|
20230614,195200,228729388,287,287,287,287,0
|
|
20230614,195100,228729388,287,287,287,287,0
|
|
20230614,195000,228729388,287,287,287,287,0
|
|
20230614,194900,228729388,287,287,287,287,0
|
|
20230614,194800,228729388,287,287,287,287,0
|
|
20230614,194700,228729388,287,287,287,287,0
|
|
20230614,194600,228729388,287,287,287,287,0
|
|
20230614,194500,228729388,287,287,287,287,0
|
|
20230614,194400,228729388,287,287,287,287,0
|
|
20230614,194300,228729388,287,287,287,287,0
|
|
20230614,194200,228729388,287,287,287,287,0
|
|
20230614,194100,228729388,287,287,287,287,0
|
|
20230614,194000,228729388,287,287,287,287,0
|
|
20230614,193900,228729388,287,287,287,287,0
|
|
20230614,193800,228729388,287,287,287,287,0
|
|
20230614,193700,228729388,287,287,287,287,0
|
|
20230614,193600,228729388,287,287,287,287,0
|
|
20230614,193500,228729388,287,287,287,287,0
|
|
20230614,193400,228729388,287,287,287,287,0
|
|
20230614,193300,228729388,287,287,287,287,0
|
|
20230614,193200,228729388,287,287,287,287,0
|
|
20230614,193100,228729388,287,287,287,287,0
|
|
20230614,193000,228729388,287,287,287,287,0
|
|
20230614,192900,228729388,287,287,287,287,22239
|
|
20230614,192800,228729388,287,287,287,287,0
|
|
20230614,192700,228729388,287,287,287,287,0
|
|
20230614,192600,228729388,287,287,287,287,0
|
|
20230614,192500,228729388,287,287,287,287,0
|
|
20230614,192400,228729388,287,287,287,287,0
|
|
20230614,192300,228729388,287,287,287,287,0
|
|
20230614,192200,228729388,287,287,287,287,0
|
|
20230614,192100,228729388,287,287,287,287,0
|
|
20230614,192000,228729388,287,287,287,287,0
|
|
20230614,191900,228729388,287,287,287,287,0
|
|
20230614,191800,228729388,287,287,287,287,0
|
|
20230614,191700,228729388,287,287,287,287,0
|
|
20230614,191600,228729388,287,287,287,287,0
|
|
20230614,191500,228729388,287,287,287,287,0
|
|
20230614,191400,228729388,287,287,287,287,0
|
|
20230614,191300,228729388,287,287,287,287,0
|
|
20230614,191200,228729388,287,287,287,287,0
|
|
20230614,191100,228729388,287,287,287,287,0
|
|
20230614,191000,228729388,287,287,287,287,0
|
|
20230614,190900,228729388,287,287,287,287,0
|
|
20230614,190800,228729388,287,287,287,287,0
|
|
20230614,190700,228729388,287,287,287,287,0
|
|
20230614,190600,228729388,287,287,287,287,0
|
|
20230614,190500,228729388,287,287,287,287,0
|
|
20230614,190400,228729388,287,287,287,287,0
|
|
20230614,190300,228729388,287,287,287,287,0
|
|
20230614,190200,228729388,287,287,287,287,0
|
|
20230614,190100,228729388,287,287,287,287,0
|
|
20230614,190000,228729388,287,287,287,287,0
|
|
20230614,185900,228729388,287,287,287,287,22239
|
|
20230614,185800,228729388,287,287,287,287,0
|
|
20230614,185700,228729388,287,287,287,287,0
|
|
20230614,185600,228729388,287,287,287,287,0
|
|
20230614,185500,228729388,287,287,287,287,0
|
|
20230614,185400,228729388,287,287,287,287,0
|
|
20230614,185300,228729388,287,287,287,287,0
|
|
20230614,185200,228729388,287,287,287,287,0
|
|
20230614,185100,228729388,287,287,287,287,0
|
|
20230614,185000,228729388,287,287,287,287,0
|
|
20230614,184900,228729388,287,287,287,287,0
|
|
20230614,184800,228729388,287,287,287,287,0
|
|
20230614,184700,228729388,287,287,287,287,0
|
|
20230614,184600,228729388,287,287,287,287,0
|
|
20230614,184500,228729388,287,287,287,287,0
|
|
20230614,184400,228729388,287,287,287,287,0
|
|
20230614,184300,228729388,287,287,287,287,0
|
|
20230614,184200,228729388,287,287,287,287,0
|
|
20230614,184100,228729388,287,287,287,287,0
|
|
20230614,184000,228729388,287,287,287,287,0
|
|
20230614,183900,228729388,287,287,287,287,0
|
|
20230614,183800,228729388,287,287,287,287,0
|
|
20230614,183700,228729388,287,287,287,287,0
|
|
20230614,183600,228729388,287,287,287,287,0
|
|
20230614,183500,228729388,287,287,287,287,0
|
|
20230614,183400,228729388,287,287,287,287,0
|
|
20230614,183300,228729388,287,287,287,287,0
|
|
20230614,183200,228729388,287,287,287,287,0
|
|
20230614,183100,228729388,287,287,287,287,0
|
|
20230614,183000,228729388,287,287,287,287,0
|
|
20230614,182900,228729388,287,287,287,287,22239
|
|
20230614,182800,228729388,287,287,287,287,0
|
|
20230614,182700,228729388,287,287,287,287,0
|
|
20230614,182600,228729388,287,287,287,287,0
|
|
20230614,182500,228729388,287,287,287,287,0
|
|
20230614,182400,228729388,287,287,287,287,0
|
|
20230614,182300,228729388,287,287,287,287,0
|
|
20230614,182200,228729388,287,287,287,287,0
|
|
20230614,182100,228729388,287,287,287,287,0
|
|
20230614,182000,228729388,287,287,287,287,0
|
|
20230614,181900,228729388,287,287,287,287,0
|
|
20230614,181800,228729388,287,287,287,287,0
|
|
20230614,181700,228729388,287,287,287,287,0
|
|
20230614,181600,228729388,287,287,287,287,0
|
|
20230614,181500,228729388,287,287,287,287,0
|
|
20230614,181400,228729388,287,287,287,287,0
|
|
20230614,181300,228729388,287,287,287,287,0
|
|
20230614,181200,228729388,287,287,287,287,0
|
|
20230614,181100,228729388,287,287,287,287,0
|
|
20230614,181000,228729388,287,287,287,287,0
|
|
20230614,180900,228729388,287,287,287,287,0
|
|
20230614,180800,228729388,287,287,287,287,0
|
|
20230614,180700,228729388,287,287,287,287,0
|
|
20230614,180600,228729388,287,287,287,287,0
|
|
20230614,180500,228729388,287,287,287,287,0
|
|
20230614,180400,228729388,287,287,287,287,0
|
|
20230614,180300,228729388,287,287,287,287,0
|
|
20230614,180200,228729388,287,287,287,287,0
|
|
20230614,180100,228729388,287,287,287,287,0
|
|
20230614,180000,228729388,287,287,287,287,0
|
|
20230614,175900,228729388,287,287,287,287,22239
|
|
20230614,175800,228729388,287,287,287,287,0
|
|
20230614,175700,228729388,287,287,287,287,0
|
|
20230614,175600,228729388,287,287,287,287,0
|
|
20230614,175500,228729388,287,287,287,287,0
|
|
20230614,175400,228729388,287,287,287,287,0
|
|
20230614,175300,228729388,287,287,287,287,0
|
|
20230614,175200,228729388,287,287,287,287,0
|
|
20230614,175100,228729388,287,287,287,287,0
|
|
20230614,175000,228729388,287,287,287,287,0
|
|
20230614,174900,228729388,287,287,287,287,0
|
|
20230614,174800,228729388,287,287,287,287,0
|
|
20230614,174700,228729388,287,287,287,287,0
|
|
20230614,174600,228729388,287,287,287,287,0
|
|
20230614,174500,228729388,287,287,287,287,0
|
|
20230614,174400,228729388,287,287,287,287,0
|
|
20230614,174300,228729388,287,287,287,287,0
|
|
20230614,174200,228729388,287,287,287,287,0
|
|
20230614,174100,228729388,287,287,287,287,0
|
|
20230614,174000,228729388,287,287,287,287,0
|
|
20230614,173900,228729388,287,287,287,287,0
|
|
20230614,173800,228729388,287,287,287,287,0
|
|
20230614,173700,228729388,287,287,287,287,0
|
|
20230614,173600,228729388,287,287,287,287,0
|
|
20230614,173500,228729388,287,287,287,287,0
|
|
20230614,173400,228729388,287,287,287,287,0
|
|
20230614,173300,228729388,287,287,287,287,0
|
|
20230614,173200,228729388,287,287,287,287,0
|
|
20230614,173100,228729388,287,287,287,287,0
|
|
20230614,173000,228729388,287,287,287,287,0
|
|
20230614,172900,228729388,287,287,287,287,22239
|
|
20230614,172800,228729388,287,287,287,287,0
|
|
20230614,172700,228729388,287,287,287,287,0
|
|
20230614,172600,228729388,287,287,287,287,0
|
|
20230614,172500,228729388,287,287,287,287,0
|
|
20230614,172400,228729388,287,287,287,287,0
|
|
20230614,172300,228729388,287,287,287,287,0
|
|
20230614,172200,228729388,287,287,287,287,0
|
|
20230614,172100,228729388,287,287,287,287,0
|
|
20230614,172000,228729388,287,287,287,287,0
|
|
20230614,171900,228729388,287,287,287,287,0
|
|
20230614,171800,228729388,287,287,287,287,0
|
|
20230614,171700,228729388,287,287,287,287,0
|
|
20230614,171600,228729388,287,287,287,287,0
|
|
20230614,171500,228729388,287,287,287,287,0
|
|
20230614,171400,228729388,287,287,287,287,0
|
|
20230614,171300,228729388,287,287,287,287,0
|
|
20230614,171200,228729388,287,287,287,287,0
|
|
20230614,171100,228729388,287,287,287,287,0
|
|
20230614,171000,228729388,287,287,287,287,0
|
|
20230614,170900,228729388,287,287,287,287,0
|
|
20230614,170800,228729388,287,287,287,287,0
|
|
20230614,170700,228729388,287,287,287,287,0
|
|
20230614,170600,228729388,287,287,287,287,0
|
|
20230614,170500,228729388,287,287,287,287,0
|
|
20230614,170400,228729388,287,287,287,287,0
|
|
20230614,170300,228729388,287,287,287,287,0
|
|
20230614,170200,228729388,287,287,287,287,0
|
|
20230614,170100,228729388,287,287,287,287,0
|
|
20230614,170000,228729388,287,287,287,287,0
|
|
20230614,165900,228729388,287,287,287,287,22239
|
|
20230614,165800,228729388,287,287,287,287,0
|
|
20230614,165700,228729388,287,287,287,287,0
|
|
20230614,165600,228729388,287,287,287,287,0
|
|
20230614,165500,228729388,287,287,287,287,0
|
|
20230614,165400,228729388,287,287,287,287,0
|
|
20230614,165300,228729388,287,287,287,287,0
|
|
20230614,165200,228729388,287,287,287,287,0
|
|
20230614,165100,228729388,287,287,287,287,0
|
|
20230614,165000,228729388,287,287,287,287,0
|
|
20230614,164900,228729388,287,287,287,287,0
|
|
20230614,164800,228729388,287,287,287,287,0
|
|
20230614,164700,228729388,287,287,287,287,0
|
|
20230614,164600,228729388,287,287,287,287,0
|
|
20230614,164500,228729388,287,287,287,287,0
|
|
20230614,164400,228729388,287,287,287,287,0
|
|
20230614,164300,228729388,287,287,287,287,0
|
|
20230614,164200,228729388,287,287,287,287,0
|
|
20230614,164100,228729388,287,287,287,287,0
|
|
20230614,164000,228729388,287,287,287,287,0
|
|
20230614,163900,228729388,287,287,287,287,0
|
|
20230614,163800,228729388,287,287,287,287,0
|
|
20230614,163700,228729388,287,287,287,287,0
|
|
20230614,163600,228729388,287,287,287,287,0
|
|
20230614,163500,228729388,287,287,287,287,0
|
|
20230614,163400,228729388,287,287,287,287,0
|
|
20230614,163300,228729388,287,287,287,287,0
|
|
20230614,163200,228729388,287,287,287,287,0
|
|
20230614,163100,228729388,287,287,287,287,0
|
|
20230614,163000,228729388,287,287,287,287,0
|
|
20230614,162900,228729388,287,287,287,287,22239
|
|
20230614,162800,228729388,287,287,287,287,0
|
|
20230614,162700,228729388,287,287,287,287,0
|
|
20230614,162600,228729388,287,287,287,287,0
|
|
20230614,162500,228729388,287,287,287,287,0
|
|
20230614,162400,228729388,287,287,287,287,0
|
|
20230614,162300,228729388,287,287,287,287,0
|
|
20230614,162200,228729388,287,287,287,287,0
|
|
20230614,162100,228729388,287,287,287,287,0
|
|
20230614,162000,228729388,287,287,287,287,0
|
|
20230614,161900,228729388,287,287,287,287,0
|
|
20230614,161800,228729388,287,287,287,287,0
|
|
20230614,161700,228729388,287,287,287,287,0
|
|
20230614,161600,228729388,287,287,287,287,0
|
|
20230614,161500,228729388,287,287,287,287,0
|
|
20230614,161400,228729388,287,287,287,287,0
|
|
20230614,161300,228729388,287,287,287,287,0
|
|
20230614,161200,228729388,287,287,287,287,0
|
|
20230614,161100,228729388,287,287,287,287,0
|
|
20230614,161000,228729388,287,287,287,287,0
|
|
20230614,160900,228729388,287,287,287,287,0
|
|
20230614,160800,228729388,287,287,287,287,0
|
|
20230614,160700,228729388,287,287,287,287,0
|
|
20230614,160600,228729388,287,287,287,287,0
|
|
20230614,160500,228729388,287,287,287,287,0
|
|
20230614,160400,228729388,287,287,287,287,0
|
|
20230614,160300,228729388,287,287,287,287,0
|
|
20230614,160200,228729388,287,287,287,287,0
|
|
20230614,160100,228729388,287,287,287,287,0
|
|
20230614,160000,228729388,287,287,287,287,0
|
|
20230614,155900,228729388,287,287,287,287,22239
|
|
20230614,155800,228729388,287,287,287,287,0
|
|
20230614,155700,228729388,287,287,287,287,0
|
|
20230614,155600,228729388,287,287,287,287,0
|
|
20230614,155500,228729388,287,287,287,287,0
|
|
20230614,155400,228729388,287,287,287,287,0
|
|
20230614,155300,228729388,287,287,287,287,0
|
|
20230614,155200,228729388,287,287,287,287,0
|
|
20230614,155100,228729388,287,287,287,287,0
|
|
20230614,155000,228729388,287,287,287,287,0
|
|
20230614,154900,228729388,287,287,287,287,0
|
|
20230614,154800,228729388,287,287,287,287,0
|
|
20230614,154700,228729388,287,287,287,287,0
|
|
20230614,154600,228729388,287,287,287,287,0
|
|
20230614,154500,228729388,287,287,287,287,0
|
|
20230614,154400,228729388,287,287,287,287,0
|
|
20230614,154300,228729388,287,287,287,287,0
|
|
20230614,154200,228729388,287,287,287,287,0
|
|
20230614,154100,228729388,287,287,287,287,0
|
|
20230614,154000,228729388,287,287,287,287,0
|
|
20230614,153900,228729388,287,287,287,287,0
|
|
20230614,153800,228729388,287,287,287,287,0
|
|
20230614,153700,228729388,287,287,287,287,0
|
|
20230614,153600,228729388,287,287,287,287,0
|
|
20230614,153500,228729388,287,287,287,287,0
|
|
20230614,153400,228729388,287,287,287,287,0
|
|
20230614,153300,228729388,287,287,287,287,0
|
|
20230614,153200,228729388,287,287,287,287,0
|
|
20230614,153100,228729388,287,287,287,287,0
|
|
20230614,153000,228729388,287,287,287,287,22239
|
|
20230614,152900,222346795,287,287,287,287,0
|
|
20230614,152800,222346795,287,287,287,287,0
|
|
20230614,152700,222346795,287,287,287,287,0
|
|
20230614,152600,222346795,287,287,287,287,0
|
|
20230614,152500,222346795,287,287,287,287,0
|
|
20230614,152400,222346795,287,287,287,287,0
|
|
20230614,152300,222346795,287,287,287,287,0
|
|
20230614,152200,222346795,287,287,287,287,0
|
|
20230614,152100,222346795,287,287,287,287,0
|
|
20230614,152000,222346795,287,287,287,287,0
|
|
20230614,151900,222346795,287,287,287,287,601
|
|
20230614,151800,222174308,287,285,287,285,10505
|
|
20230614,151700,219174142,284,285,285,284,363
|
|
20230614,151600,219070696,284,284,284,284,2509
|
|
20230614,151500,218358140,284,284,284,283,2835
|
|
20230614,151400,217553409,285,284,285,283,2167
|
|
20230614,151300,216936074,285,284,285,284,937
|
|
20230614,151200,216669030,283,287,288,273,84623
|
|
20230614,151100,192747709,287,286,287,286,3346
|
|
20230614,151000,191788051,286,287,287,286,3745
|
|
20230614,150900,190716837,287,287,287,287,1774
|
|
20230614,150800,190207699,287,287,287,287,146
|
|
20230614,150700,190165797,287,287,287,287,420
|
|
20230614,150600,190045257,287,287,287,287,1525
|
|
20230614,150500,189607582,287,287,287,287,86
|
|
20230614,150400,189582900,287,287,287,287,2466
|
|
20230614,150300,188875158,287,287,287,287,40
|
|
20230614,150200,188863678,287,287,287,287,3022
|
|
20230614,150100,187996364,287,288,288,287,4249
|
|
20230614,150000,186773900,288,288,288,288,0
|
|
20230614,145900,186773900,288,288,288,288,303
|
|
20230614,145800,186686636,288,288,288,288,14
|
|
20230614,145700,186682604,287,288,288,287,378
|
|
20230614,145600,186574083,288,288,288,288,923
|
|
20230614,145500,186308259,288,288,288,288,717
|
|
20230614,145400,186101763,287,287,287,287,0
|
|
20230614,145300,186101763,287,287,287,287,691
|
|
20230614,145200,185903446,287,288,288,287,264
|
|
20230614,145100,185827419,288,287,288,285,3074
|
|
20230614,145000,184948246,287,288,288,287,58
|
|
20230614,144900,184931597,287,288,288,287,136
|
|
20230614,144800,184892514,288,288,288,288,50
|
|
20230614,144700,184878114,288,288,288,288,1
|
|
20230614,144600,184877826,287,287,288,286,4370
|
|
20230614,144500,183623578,287,287,287,287,2850
|
|
20230614,144400,182805628,286,286,286,286,3
|
|
20230614,144300,182804770,288,288,288,287,440
|
|
20230614,144200,182678055,287,287,287,287,817
|
|
20230614,144100,182443576,287,287,288,287,2328
|
|
20230614,144000,181775125,287,292,292,284,162650
|
|
20230614,143900,134975066,293,293,293,293,0
|
|
20230614,143800,134975066,293,293,293,293,0
|
|
20230614,143700,134975066,293,293,293,293,62
|
|
20230614,143600,134956900,292,292,292,292,3
|
|
20230614,143500,134956024,292,292,292,292,0
|
|
20230614,143400,134956024,292,292,292,292,3
|
|
20230614,143300,134955148,293,293,293,293,500
|
|
20230614,143200,134808648,292,292,292,292,272
|
|
20230614,143100,134729224,292,292,292,292,30
|
|
20230614,143000,134720464,293,293,293,293,2
|
|
20230614,142900,134719878,293,293,293,293,0
|
|
20230614,142800,134719878,293,292,293,292,10
|
|
20230614,142700,134716950,292,292,292,292,0
|
|
20230614,142600,134716950,292,292,292,292,0
|
|
20230614,142500,134716950,292,292,292,292,290
|
|
20230614,142400,134632270,293,293,293,293,0
|
|
20230614,142300,134632270,293,292,293,292,1843
|
|
20230614,142200,134092306,292,292,292,292,0
|
|
20230614,142100,134092306,292,292,292,292,0
|
|
20230614,142000,134092306,292,292,292,292,0
|
|
20230614,141900,134092306,292,292,292,292,0
|
|
20230614,141800,134092306,292,292,292,292,0
|
|
20230614,141700,134092306,292,292,292,292,1000
|
|
20230614,141600,133800306,292,292,292,291,2415
|
|
20230614,141500,133097225,292,292,292,292,0
|
|
20230614,141400,133097225,292,292,292,292,0
|
|
20230614,141300,133097225,292,291,292,291,136
|
|
20230614,141200,133057545,292,291,292,291,47
|
|
20230614,141100,133043861,292,292,292,292,13
|
|
20230614,141000,133040065,292,292,292,292,0
|
|
20230614,140900,133040065,292,292,292,292,12
|
|
20230614,140800,133036561,292,292,292,292,68
|
|
20230614,140700,133016705,292,292,292,292,121
|
|
20230614,140600,132981373,291,291,291,291,4549
|
|
20230614,140500,131657614,291,291,291,291,5000
|
|
20230614,140400,130202614,291,291,291,291,100
|
|
20230614,140300,130173514,291,291,291,291,0
|
|
20230614,140200,130173514,291,291,291,291,0
|
|
20230614,140100,130173514,291,291,291,291,6400
|
|
20230614,140000,128311114,291,291,291,291,0
|
|
20230614,135900,128311114,291,291,291,291,0
|
|
20230614,135800,128311114,291,291,291,291,0
|
|
20230614,135700,128311114,291,291,291,291,0
|
|
20230614,135600,128311114,291,291,291,291,40
|
|
20230614,135500,128299474,291,291,291,291,3424
|
|
20230614,135400,127303090,292,292,292,292,13620
|
|
20230614,135300,123326050,292,292,292,292,0
|
|
20230614,135200,123326050,292,292,292,292,139
|
|
20230614,135100,123285462,293,292,293,292,2003
|
|
20230614,135000,122700583,293,293,293,293,500
|
|
20230614,134900,122554083,293,293,293,293,0
|
|
20230614,134800,122554083,293,293,293,293,2
|
|
20230614,134700,122553497,293,293,293,293,0
|
|
20230614,134600,122553497,293,293,293,293,2
|
|
20230614,134500,122552911,293,293,293,293,0
|
|
20230614,134400,122552911,293,293,293,293,5
|
|
20230614,134300,122551446,292,292,292,292,7
|
|
20230614,134200,122549402,292,292,292,292,0
|
|
20230614,134100,122549402,292,292,292,292,3919
|
|
20230614,134000,121405054,293,293,293,293,0
|
|
20230614,133900,121405054,293,292,293,292,5237
|
|
20230614,133800,119875815,292,292,292,292,0
|
|
20230614,133700,119875815,292,292,292,292,0
|
|
20230614,133600,119875815,292,292,292,292,22
|
|
20230614,133500,119869391,292,292,292,292,1300
|
|
20230614,133400,119489791,292,293,293,292,53
|
|
20230614,133300,119474286,293,293,293,293,52
|
|
20230614,133200,119459050,293,293,293,293,0
|
|
20230614,133100,119459050,293,292,293,292,51
|
|
20230614,133000,119444108,293,293,293,293,21
|
|
20230614,132900,119437955,293,293,293,293,0
|
|
20230614,132800,119437955,293,293,293,293,2
|
|
20230614,132700,119437369,292,292,292,292,1467
|
|
20230614,132600,119009005,292,292,292,292,12
|
|
20230614,132500,119005501,292,292,292,292,1213
|
|
20230614,132400,118651305,293,293,293,293,100
|
|
20230614,132300,118622005,293,293,293,293,10
|
|
20230614,132200,118619075,293,293,293,293,7
|
|
20230614,132100,118617024,293,293,293,293,0
|
|
20230614,132000,118617024,293,293,293,293,767
|
|
20230614,131900,118392293,293,293,293,293,638
|
|
20230614,131800,118205359,293,293,293,293,3
|
|
20230614,131700,118204480,293,293,293,293,10
|
|
20230614,131600,118201550,293,293,293,293,0
|
|
20230614,131500,118201550,293,293,293,293,2
|
|
20230614,131400,118200964,292,293,293,292,1003
|
|
20230614,131300,117908085,293,293,293,293,12
|
|
20230614,131200,117904569,293,293,293,293,6
|
|
20230614,131100,117902811,293,293,293,293,11
|
|
20230614,131000,117899588,293,293,293,293,6
|
|
20230614,130900,117897830,293,293,293,292,2187
|
|
20230614,130800,117258745,293,293,293,293,0
|
|
20230614,130700,117258745,293,293,293,293,0
|
|
20230614,130600,117258745,293,293,293,293,2667
|
|
20230614,130500,116477314,292,292,292,292,0
|
|
20230614,130400,116477314,292,293,293,292,330
|
|
20230614,130300,116380949,293,293,293,293,0
|
|
20230614,130200,116380949,293,293,293,293,0
|
|
20230614,130100,116380949,293,293,293,293,0
|
|
20230614,130000,116380949,293,293,293,293,0
|
|
20230614,125900,116380949,293,293,293,293,0
|
|
20230614,125800,116380949,293,293,293,293,1000
|
|
20230614,125700,116087949,292,292,292,292,0
|
|
20230614,125600,116087949,292,293,293,292,8327
|
|
20230614,125500,113654759,293,293,293,293,10
|
|
20230614,125400,113651829,293,292,293,292,87
|
|
20230614,125300,113626409,293,293,293,293,0
|
|
20230614,125200,113626409,293,293,293,293,34
|
|
20230614,125100,113616447,293,293,293,293,11
|
|
20230614,125000,113613224,293,293,293,293,0
|
|
20230614,124900,113613224,293,293,293,293,102
|
|
20230614,124800,113583338,292,292,292,292,0
|
|
20230614,124700,113583338,292,292,292,292,3266
|
|
20230614,124600,112629666,292,292,292,292,900
|
|
20230614,124500,112366866,293,293,293,293,0
|
|
20230614,124400,112366866,293,293,293,293,51
|
|
20230614,124300,112351923,293,293,293,293,1773
|
|
20230614,124200,111832434,293,293,293,293,1582
|
|
20230614,124100,111368908,293,293,293,293,0
|
|
20230614,124000,111368908,293,293,293,293,0
|
|
20230614,123900,111368908,293,293,293,293,0
|
|
20230614,123800,111368908,293,293,293,293,1000
|
|
20230614,123700,111075908,293,293,293,293,0
|
|
20230614,123600,111075908,293,293,293,293,0
|
|
20230614,123500,111075908,293,293,293,293,0
|
|
20230614,123400,111075908,293,293,293,293,0
|
|
20230614,123300,111075908,293,293,293,293,0
|
|
20230614,123200,111075908,293,293,293,293,191
|
|
20230614,123100,111019945,293,293,293,293,0
|
|
20230614,123000,111019945,293,293,293,293,17
|
|
20230614,122900,111014964,293,293,293,293,2
|
|
20230614,122800,111014378,293,293,293,293,6
|
|
20230614,122700,111012620,293,293,293,293,998
|
|
20230614,122600,110720206,294,294,294,294,0
|
|
20230614,122500,110720206,294,294,294,294,1
|
|
20230614,122400,110719912,294,294,294,294,1605
|
|
20230614,122300,110248042,294,294,294,294,9614
|
|
20230614,122200,107421526,294,294,294,294,0
|
|
20230614,122100,107421526,294,294,294,294,0
|
|
20230614,122000,107421526,294,294,294,294,4807
|
|
20230614,121900,106008268,294,294,294,294,0
|
|
20230614,121800,106008268,294,294,294,294,0
|
|
20230614,121700,106008268,294,294,294,294,0
|
|
20230614,121600,106008268,294,294,294,294,51
|
|
20230614,121500,105993274,294,294,294,294,3555
|
|
20230614,121400,104948104,293,293,293,293,0
|
|
20230614,121300,104948104,293,293,293,293,1432
|
|
20230614,121200,104528528,293,292,293,291,1337
|
|
20230614,121100,104137926,292,293,293,292,4000
|
|
20230614,121000,102968876,294,294,294,294,26158
|
|
20230614,120900,95278424,294,294,294,294,3710
|
|
20230614,120800,94187684,294,293,294,293,9052
|
|
20230614,120700,91527579,294,294,294,294,359
|
|
20230614,120600,91422033,294,293,294,293,31809
|
|
20230614,120500,82070923,292,292,292,292,100
|
|
20230614,120400,82041723,292,292,292,292,0
|
|
20230614,120300,82041723,292,292,292,292,0
|
|
20230614,120200,82041723,292,292,292,292,0
|
|
20230614,120100,82041723,292,292,292,292,0
|
|
20230614,120000,82041723,292,293,293,292,1567
|
|
20230614,115900,81583811,293,293,293,293,0
|
|
20230614,115800,81583811,293,293,293,293,0
|
|
20230614,115700,81583811,293,293,293,293,1
|
|
20230614,115600,81583518,291,291,291,291,0
|
|
20230614,115500,81583518,291,291,291,291,0
|
|
20230614,115400,81583518,291,291,291,291,3000
|
|
20230614,115300,80710518,294,293,294,293,3909
|
|
20230614,115200,79565081,294,294,294,293,7094
|
|
20230614,115100,77485636,294,294,294,294,100
|
|
20230614,115000,77456236,294,294,294,294,118
|
|
20230614,114900,77421544,294,292,294,291,19144
|
|
20230614,114800,71837893,293,293,293,293,400
|
|
20230614,114700,71720693,293,292,293,292,1030
|
|
20230614,114600,71419903,292,293,293,292,403
|
|
20230614,114500,71301825,293,293,293,292,1433
|
|
20230614,114400,70883288,293,293,293,293,2079
|
|
20230614,114300,70274141,293,294,294,293,6721
|
|
20230614,114200,68303047,293,293,293,293,1
|
|
20230614,114100,68302754,294,295,295,294,4464
|
|
20230614,114000,66990043,294,295,295,294,3
|
|
20230614,113900,66989159,295,295,295,295,4
|
|
20230614,113800,66987979,295,295,295,293,72
|
|
20230614,113700,66966829,295,293,295,293,60
|
|
20230614,113600,66949241,295,295,295,295,0
|
|
20230614,113500,66949241,295,295,295,295,200
|
|
20230614,113400,66890241,294,294,294,294,900
|
|
20230614,113300,66625641,294,294,294,294,260
|
|
20230614,113200,66549201,293,293,293,293,100
|
|
20230614,113100,66519901,294,294,294,294,2
|
|
20230614,113000,66519313,294,294,294,294,200
|
|
20230614,112900,66460513,294,294,294,294,51
|
|
20230614,112800,66445519,294,294,294,294,0
|
|
20230614,112700,66445519,294,294,294,294,10
|
|
20230614,112600,66442579,295,295,295,295,0
|
|
20230614,112500,66442579,295,295,295,295,0
|
|
20230614,112400,66442579,295,295,295,295,55
|
|
20230614,112300,66426354,295,295,295,295,2
|
|
20230614,112200,66425764,293,294,294,293,4001
|
|
20230614,112100,65253466,294,294,294,294,28
|
|
20230614,112000,65245234,294,294,294,294,1
|
|
20230614,111900,65244940,295,295,295,295,0
|
|
20230614,111800,65244940,295,295,295,295,111
|
|
20230614,111700,65212195,295,295,295,295,0
|
|
20230614,111600,65212195,295,295,295,295,1
|
|
20230614,111500,65211900,293,293,293,293,0
|
|
20230614,111400,65211900,293,296,298,291,106574
|
|
20230614,111300,33953362,296,296,296,296,0
|
|
20230614,111200,33953362,296,296,296,296,0
|
|
20230614,111100,33953362,296,296,296,296,0
|
|
20230614,111000,33953362,296,296,296,296,0
|
|
20230614,110900,33953362,296,297,297,296,16244
|
|
20230614,110800,29137474,298,298,298,298,0
|
|
20230614,110700,29137474,298,298,298,298,0
|
|
20230614,110600,29137474,298,298,298,298,40
|
|
20230614,110500,29125554,298,298,298,298,10
|
|
20230614,110400,29122574,298,298,298,298,0
|
|
20230614,110300,29122574,298,298,298,298,101
|
|
20230614,110200,29092476,297,297,297,297,0
|
|
20230614,110100,29092476,297,297,297,297,949
|
|
20230614,110000,28810623,297,297,297,297,0
|
|
20230614,105900,28810623,297,297,297,297,0
|
|
20230614,105800,28810623,297,297,297,297,1445
|
|
20230614,105700,28381458,298,298,298,298,0
|
|
20230614,105600,28381458,298,298,298,298,0
|
|
20230614,105500,28381458,298,298,298,298,0
|
|
20230614,105400,28381458,298,298,298,298,100
|
|
20230614,105300,28351658,298,298,298,298,0
|
|
20230614,105200,28351658,298,298,298,298,6
|
|
20230614,105100,28349870,298,298,298,298,0
|
|
20230614,105000,28349870,298,298,298,298,0
|
|
20230614,104900,28349870,298,298,298,298,0
|
|
20230614,104800,28349870,298,298,298,298,610
|
|
20230614,104700,28168090,299,298,299,298,2999
|
|
20230614,104600,27271611,297,297,297,297,2538
|
|
20230614,104500,26517825,297,297,297,297,50
|
|
20230614,104400,26502975,297,297,297,297,1
|
|
20230614,104300,26502678,297,297,297,297,6
|
|
20230614,104200,26500896,298,298,298,298,50
|
|
20230614,104100,26485996,298,298,298,298,0
|
|
20230614,104000,26485996,298,298,298,298,100
|
|
20230614,103900,26456196,298,298,298,298,0
|
|
20230614,103800,26456196,298,298,298,298,0
|
|
20230614,103700,26456196,298,298,298,298,100
|
|
20230614,103600,26426396,298,298,298,298,879
|
|
20230614,103500,26164454,298,298,298,298,10000
|
|
20230614,103400,23184454,297,297,297,297,0
|
|
20230614,103300,23184454,297,297,297,297,375
|
|
20230614,103200,23073079,297,297,297,297,0
|
|
20230614,103100,23073079,297,297,297,297,30
|
|
20230614,103000,23064169,297,297,297,297,297
|
|
20230614,102900,22975960,297,297,297,297,1718
|
|
20230614,102800,22465714,297,297,297,297,42
|
|
20230614,102700,22453240,297,297,297,297,0
|
|
20230614,102600,22453240,297,297,297,297,234
|
|
20230614,102500,22383742,297,296,297,296,57
|
|
20230614,102400,22366867,296,296,296,296,0
|
|
20230614,102300,22366867,296,296,296,296,0
|
|
20230614,102200,22366867,296,296,296,296,0
|
|
20230614,102100,22366867,296,296,296,296,0
|
|
20230614,102000,22366867,296,296,296,296,0
|
|
20230614,101900,22366867,296,296,296,296,0
|
|
20230614,101800,22366867,296,296,296,296,4146
|
|
20230614,101700,21139651,297,297,297,297,7
|
|
20230614,101600,21137572,296,296,296,296,0
|
|
20230614,101500,21137572,296,296,296,296,2000
|
|
20230614,101400,20545572,296,296,296,296,0
|
|
20230614,101300,20545572,296,296,296,296,361
|
|
20230614,101200,20438716,297,297,297,297,0
|
|
20230614,101100,20438716,297,297,297,297,0
|
|
20230614,101000,20438716,297,297,297,297,0
|
|
20230614,100900,20438716,297,297,297,297,120
|
|
20230614,100800,20403076,297,297,297,297,10
|
|
20230614,100700,20400106,297,297,297,297,38
|
|
20230614,100600,20388820,297,297,297,297,0
|
|
20230614,100500,20388820,297,297,297,297,366
|
|
20230614,100400,20280118,297,298,298,297,43
|
|
20230614,100300,20267346,297,297,297,297,0
|
|
20230614,100200,20267346,297,297,297,297,6
|
|
20230614,100100,20265564,297,297,297,297,86
|
|
20230614,100000,20240022,297,297,297,297,0
|
|
20230614,095900,20240022,297,297,297,297,2
|
|
20230614,095800,20239428,297,297,297,297,1
|
|
20230614,095700,20239131,297,297,297,297,0
|
|
20230614,095600,20239131,297,297,297,297,0
|
|
20230614,095500,20239131,297,297,297,297,0
|
|
20230614,095400,20239131,297,297,297,297,730
|
|
20230614,095300,20022321,298,298,298,298,0
|
|
20230614,095200,20022321,298,298,298,298,0
|
|
20230614,095100,20022321,298,298,298,298,14
|
|
20230614,095000,20018149,298,298,298,298,0
|
|
20230614,094900,20018149,298,298,298,298,30
|
|
20230614,094800,20009209,296,296,296,296,0
|
|
20230614,094700,20009209,296,296,296,296,0
|
|
20230614,094600,20009209,296,296,296,296,3107
|
|
20230614,094500,19089537,296,296,296,296,0
|
|
20230614,094400,19089537,296,296,296,296,0
|
|
20230614,094300,19089537,296,296,296,296,1
|
|
20230614,094200,19089241,296,296,296,296,0
|
|
20230614,094100,19089241,296,297,297,296,12037
|
|
20230614,094000,15525689,297,297,297,297,702
|
|
20230614,093900,15317195,298,298,298,298,4
|
|
20230614,093800,15316003,298,298,298,298,0
|
|
20230614,093700,15316003,298,298,298,298,35
|
|
20230614,093600,15305573,297,298,298,296,226
|
|
20230614,093500,15238667,298,298,298,298,0
|
|
20230614,093400,15238667,298,298,298,298,0
|
|
20230614,093300,15238667,298,297,298,297,717
|
|
20230614,093200,15025070,297,298,298,297,65
|
|
20230614,093100,15005721,298,296,298,296,701
|
|
20230614,093000,14798223,296,296,296,296,504
|
|
20230614,092900,14649039,295,295,295,295,0
|
|
20230614,092800,14649039,295,295,295,295,0
|
|
20230614,092700,14649039,295,296,296,295,7673
|
|
20230614,092600,12380473,297,297,297,297,6781
|
|
20230614,092500,10366516,297,298,298,297,10998
|
|
20230614,092400,7089115,298,298,298,298,0
|
|
20230614,092300,7089115,298,298,298,298,16
|
|
20230614,092200,7084347,299,299,299,299,1361
|
|
20230614,092100,6677408,298,298,298,298,3
|
|
20230614,092000,6676514,298,298,298,298,130
|
|
20230614,091900,6637774,299,299,299,299,43
|
|
20230614,091800,6624917,299,299,299,299,0
|
|
20230614,091700,6624917,299,299,299,299,1855
|
|
20230614,091600,6070272,299,299,299,299,218
|
|
20230614,091500,6005090,299,299,299,298,411
|
|
20230614,091400,5882601,298,298,298,298,20
|
|
20230614,091300,5876641,300,300,300,300,0
|
|
20230614,091200,5876641,300,300,300,300,0
|
|
20230614,091100,5876641,300,300,300,300,13
|
|
20230614,091000,5872741,300,300,300,300,31
|
|
20230614,090900,5863441,300,300,300,300,9
|
|
20230614,090800,5860741,300,298,300,297,1162
|
|
20230614,090700,5514541,298,298,298,298,15229
|
|
20230614,090600,976299,299,299,299,299,1
|
|
20230614,090500,976000,298,298,298,298,300
|
|
20230614,090400,886600,298,298,298,298,0
|
|
20230614,090300,886600,298,299,299,298,170
|
|
20230614,090200,835930,301,301,301,301,0
|
|
20230614,090100,835930,301,301,301,301,1
|
|
20230614,090000,835629,300,302,302,300,2767
|