671 lines
29 KiB
CSV
671 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200800,305906913,772,772,772,772,16184
|
|
20230623,200700,305906913,772,772,772,772,0
|
|
20230623,200600,305906913,772,772,772,772,0
|
|
20230623,200500,305906913,772,772,772,772,0
|
|
20230623,200400,305906913,772,772,772,772,0
|
|
20230623,200300,305906913,772,772,772,772,0
|
|
20230623,200200,305906913,772,772,772,772,0
|
|
20230623,200100,305906913,772,772,772,772,0
|
|
20230623,200000,305906913,772,772,772,772,0
|
|
20230623,195900,305906913,772,772,772,772,0
|
|
20230623,195800,305906913,772,772,772,772,0
|
|
20230623,195700,305906913,772,772,772,772,0
|
|
20230623,195600,305906913,772,772,772,772,0
|
|
20230623,195500,305906913,772,772,772,772,0
|
|
20230623,195400,305906913,772,772,772,772,0
|
|
20230623,195300,305906913,772,772,772,772,0
|
|
20230623,195200,305906913,772,772,772,772,0
|
|
20230623,195100,305906913,772,772,772,772,0
|
|
20230623,195000,305906913,772,772,772,772,0
|
|
20230623,194900,305906913,772,772,772,772,0
|
|
20230623,194800,305906913,772,772,772,772,0
|
|
20230623,194700,305906913,772,772,772,772,0
|
|
20230623,194600,305906913,772,772,772,772,0
|
|
20230623,194500,305906913,772,772,772,772,0
|
|
20230623,194400,305906913,772,772,772,772,0
|
|
20230623,194300,305906913,772,772,772,772,0
|
|
20230623,194200,305906913,772,772,772,772,0
|
|
20230623,194100,305906913,772,772,772,772,0
|
|
20230623,194000,305906913,772,772,772,772,0
|
|
20230623,193900,305906913,772,772,772,772,0
|
|
20230623,193800,305906913,772,772,772,772,16184
|
|
20230623,193700,305906913,772,772,772,772,0
|
|
20230623,193600,305906913,772,772,772,772,0
|
|
20230623,193500,305906913,772,772,772,772,0
|
|
20230623,193400,305906913,772,772,772,772,0
|
|
20230623,193300,305906913,772,772,772,772,0
|
|
20230623,193200,305906913,772,772,772,772,0
|
|
20230623,193100,305906913,772,772,772,772,0
|
|
20230623,193000,305906913,772,772,772,772,0
|
|
20230623,192900,305906913,772,772,772,772,0
|
|
20230623,192800,305906913,772,772,772,772,0
|
|
20230623,192700,305906913,772,772,772,772,0
|
|
20230623,192600,305906913,772,772,772,772,0
|
|
20230623,192500,305906913,772,772,772,772,0
|
|
20230623,192400,305906913,772,772,772,772,0
|
|
20230623,192300,305906913,772,772,772,772,0
|
|
20230623,192200,305906913,772,772,772,772,0
|
|
20230623,192100,305906913,772,772,772,772,0
|
|
20230623,192000,305906913,772,772,772,772,0
|
|
20230623,191900,305906913,772,772,772,772,0
|
|
20230623,191800,305906913,772,772,772,772,0
|
|
20230623,191700,305906913,772,772,772,772,0
|
|
20230623,191600,305906913,772,772,772,772,0
|
|
20230623,191500,305906913,772,772,772,772,0
|
|
20230623,191400,305906913,772,772,772,772,0
|
|
20230623,191300,305906913,772,772,772,772,0
|
|
20230623,191200,305906913,772,772,772,772,0
|
|
20230623,191100,305906913,772,772,772,772,0
|
|
20230623,191000,305906913,772,772,772,772,0
|
|
20230623,190900,305906913,772,772,772,772,0
|
|
20230623,190800,305906913,772,772,772,772,16184
|
|
20230623,190700,305906913,772,772,772,772,0
|
|
20230623,190600,305906913,772,772,772,772,0
|
|
20230623,190500,305906913,772,772,772,772,0
|
|
20230623,190400,305906913,772,772,772,772,0
|
|
20230623,190300,305906913,772,772,772,772,0
|
|
20230623,190200,305906913,772,772,772,772,0
|
|
20230623,190100,305906913,772,772,772,772,0
|
|
20230623,190000,305906913,772,772,772,772,0
|
|
20230623,185900,305906913,772,772,772,772,0
|
|
20230623,185800,305906913,772,772,772,772,0
|
|
20230623,185700,305906913,772,772,772,772,0
|
|
20230623,185600,305906913,772,772,772,772,0
|
|
20230623,185500,305906913,772,772,772,772,0
|
|
20230623,185400,305906913,772,772,772,772,0
|
|
20230623,185300,305906913,772,772,772,772,0
|
|
20230623,185200,305906913,772,772,772,772,0
|
|
20230623,185100,305906913,772,772,772,772,0
|
|
20230623,185000,305906913,772,772,772,772,0
|
|
20230623,184900,305906913,772,772,772,772,0
|
|
20230623,184800,305906913,772,772,772,772,0
|
|
20230623,184700,305906913,772,772,772,772,0
|
|
20230623,184600,305906913,772,772,772,772,0
|
|
20230623,184500,305906913,772,772,772,772,0
|
|
20230623,184400,305906913,772,772,772,772,0
|
|
20230623,184300,305906913,772,772,772,772,0
|
|
20230623,184200,305906913,772,772,772,772,0
|
|
20230623,184100,305906913,772,772,772,772,0
|
|
20230623,184000,305906913,772,772,772,772,0
|
|
20230623,183900,305906913,772,772,772,772,0
|
|
20230623,183800,305906913,772,772,772,772,16184
|
|
20230623,183700,305906913,772,772,772,772,0
|
|
20230623,183600,305906913,772,772,772,772,0
|
|
20230623,183500,305906913,772,772,772,772,0
|
|
20230623,183400,305906913,772,772,772,772,0
|
|
20230623,183300,305906913,772,772,772,772,0
|
|
20230623,183200,305906913,772,772,772,772,0
|
|
20230623,183100,305906913,772,772,772,772,0
|
|
20230623,183000,305906913,772,772,772,772,0
|
|
20230623,182900,305906913,772,772,772,772,0
|
|
20230623,182800,305906913,772,772,772,772,0
|
|
20230623,182700,305906913,772,772,772,772,0
|
|
20230623,182600,305906913,772,772,772,772,0
|
|
20230623,182500,305906913,772,772,772,772,0
|
|
20230623,182400,305906913,772,772,772,772,0
|
|
20230623,182300,305906913,772,772,772,772,0
|
|
20230623,182200,305906913,772,772,772,772,0
|
|
20230623,182100,305906913,772,772,772,772,0
|
|
20230623,182000,305906913,772,772,772,772,0
|
|
20230623,181900,305906913,772,772,772,772,0
|
|
20230623,181800,305906913,772,772,772,772,0
|
|
20230623,181700,305906913,772,772,772,772,0
|
|
20230623,181600,305906913,772,772,772,772,0
|
|
20230623,181500,305906913,772,772,772,772,0
|
|
20230623,181400,305906913,772,772,772,772,0
|
|
20230623,181300,305906913,772,772,772,772,0
|
|
20230623,181200,305906913,772,772,772,772,0
|
|
20230623,181100,305906913,772,772,772,772,0
|
|
20230623,181000,305906913,772,772,772,772,0
|
|
20230623,180900,305906913,772,772,772,772,0
|
|
20230623,180800,305906913,772,772,772,772,16184
|
|
20230623,180700,305906913,772,772,772,772,0
|
|
20230623,180600,305906913,772,772,772,772,0
|
|
20230623,180500,305906913,772,772,772,772,0
|
|
20230623,180400,305906913,772,772,772,772,0
|
|
20230623,180300,305906913,772,772,772,772,0
|
|
20230623,180200,305906913,772,772,772,772,0
|
|
20230623,180100,305906913,772,772,772,772,0
|
|
20230623,180000,305906913,772,772,772,772,0
|
|
20230623,175900,305906913,772,772,772,772,0
|
|
20230623,175800,305906913,772,772,772,772,0
|
|
20230623,175700,305906913,772,772,772,772,0
|
|
20230623,175600,305906913,772,772,772,772,0
|
|
20230623,175500,305906913,772,772,772,772,0
|
|
20230623,175400,305906913,772,772,772,772,0
|
|
20230623,175300,305906913,772,772,772,772,0
|
|
20230623,175200,305906913,772,772,772,772,0
|
|
20230623,175100,305906913,772,772,772,772,0
|
|
20230623,175000,305906913,772,772,772,772,0
|
|
20230623,174900,305906913,772,772,772,772,0
|
|
20230623,174800,305906913,772,772,772,772,0
|
|
20230623,174700,305906913,772,772,772,772,0
|
|
20230623,174600,305906913,772,772,772,772,0
|
|
20230623,174500,305906913,772,772,772,772,0
|
|
20230623,174400,305906913,772,772,772,772,0
|
|
20230623,174300,305906913,772,772,772,772,0
|
|
20230623,174200,305906913,772,772,772,772,0
|
|
20230623,174100,305906913,772,772,772,772,0
|
|
20230623,174000,305906913,772,772,772,772,0
|
|
20230623,173900,305906913,772,772,772,772,0
|
|
20230623,173800,305906913,772,772,772,772,16184
|
|
20230623,173700,305906913,772,772,772,772,0
|
|
20230623,173600,305906913,772,772,772,772,0
|
|
20230623,173500,305906913,772,772,772,772,0
|
|
20230623,173400,305906913,772,772,772,772,0
|
|
20230623,173300,305906913,772,772,772,772,0
|
|
20230623,173200,305906913,772,772,772,772,0
|
|
20230623,173100,305906913,772,772,772,772,0
|
|
20230623,173000,305906913,772,772,772,772,0
|
|
20230623,172900,305906913,772,772,772,772,0
|
|
20230623,172800,305906913,772,772,772,772,0
|
|
20230623,172700,305906913,772,772,772,772,0
|
|
20230623,172600,305906913,772,772,772,772,0
|
|
20230623,172500,305906913,772,772,772,772,0
|
|
20230623,172400,305906913,772,772,772,772,0
|
|
20230623,172300,305906913,772,772,772,772,0
|
|
20230623,172200,305906913,772,772,772,772,0
|
|
20230623,172100,305906913,772,772,772,772,0
|
|
20230623,172000,305906913,772,772,772,772,0
|
|
20230623,171900,305906913,772,772,772,772,0
|
|
20230623,171800,305906913,772,772,772,772,0
|
|
20230623,171700,305906913,772,772,772,772,0
|
|
20230623,171600,305906913,772,772,772,772,0
|
|
20230623,171500,305906913,772,772,772,772,0
|
|
20230623,171400,305906913,772,772,772,772,0
|
|
20230623,171300,305906913,772,772,772,772,0
|
|
20230623,171200,305906913,772,772,772,772,0
|
|
20230623,171100,305906913,772,772,772,772,0
|
|
20230623,171000,305906913,772,772,772,772,0
|
|
20230623,170900,305906913,772,772,772,772,0
|
|
20230623,170800,305906913,772,772,772,772,16184
|
|
20230623,170700,305906913,772,772,772,772,0
|
|
20230623,170600,305906913,772,772,772,772,0
|
|
20230623,170500,305906913,772,772,772,772,0
|
|
20230623,170400,305906913,772,772,772,772,0
|
|
20230623,170300,305906913,772,772,772,772,0
|
|
20230623,170200,305906913,772,772,772,772,0
|
|
20230623,170100,305906913,772,772,772,772,0
|
|
20230623,170000,305906913,772,772,772,772,0
|
|
20230623,165900,305906913,772,772,772,772,0
|
|
20230623,165800,305906913,772,772,772,772,0
|
|
20230623,165700,305906913,772,772,772,772,0
|
|
20230623,165600,305906913,772,772,772,772,0
|
|
20230623,165500,305906913,772,772,772,772,0
|
|
20230623,165400,305906913,772,772,772,772,0
|
|
20230623,165300,305906913,772,772,772,772,0
|
|
20230623,165200,305906913,772,772,772,772,0
|
|
20230623,165100,305906913,772,772,772,772,0
|
|
20230623,165000,305906913,772,772,772,772,0
|
|
20230623,164900,305906913,772,772,772,772,0
|
|
20230623,164800,305906913,772,772,772,772,0
|
|
20230623,164700,305906913,772,772,772,772,0
|
|
20230623,164600,305906913,772,772,772,772,0
|
|
20230623,164500,305906913,772,772,772,772,0
|
|
20230623,164400,305906913,772,772,772,772,0
|
|
20230623,164300,305906913,772,772,772,772,0
|
|
20230623,164200,305906913,772,772,772,772,0
|
|
20230623,164100,305906913,772,772,772,772,0
|
|
20230623,164000,305906913,772,772,772,772,0
|
|
20230623,163900,305906913,772,772,772,772,0
|
|
20230623,163800,305906913,772,772,772,772,16184
|
|
20230623,163700,305906913,772,772,772,772,0
|
|
20230623,163600,305906913,772,772,772,772,0
|
|
20230623,163500,305906913,772,772,772,772,0
|
|
20230623,163400,305906913,772,772,772,772,0
|
|
20230623,163300,305906913,772,772,772,772,0
|
|
20230623,163200,305906913,772,772,772,772,0
|
|
20230623,163100,305906913,772,772,772,772,0
|
|
20230623,163000,305906913,772,772,772,772,0
|
|
20230623,162900,305906913,772,772,772,772,0
|
|
20230623,162800,305906913,772,772,772,772,0
|
|
20230623,162700,305906913,772,772,772,772,0
|
|
20230623,162600,305906913,772,772,772,772,0
|
|
20230623,162500,305906913,772,772,772,772,0
|
|
20230623,162400,305906913,772,772,772,772,0
|
|
20230623,162300,305906913,772,772,772,772,0
|
|
20230623,162200,305906913,772,772,772,772,0
|
|
20230623,162100,305906913,772,772,772,772,0
|
|
20230623,162000,305906913,772,772,772,772,0
|
|
20230623,161900,305906913,772,772,772,772,0
|
|
20230623,161800,305906913,772,772,772,772,0
|
|
20230623,161700,305906913,772,772,772,772,0
|
|
20230623,161600,305906913,772,772,772,772,0
|
|
20230623,161500,305906913,772,772,772,772,0
|
|
20230623,161400,305906913,772,772,772,772,0
|
|
20230623,161300,305906913,772,772,772,772,0
|
|
20230623,161200,305906913,772,772,772,772,0
|
|
20230623,161100,305906913,772,772,772,772,0
|
|
20230623,161000,305906913,772,772,772,772,0
|
|
20230623,160900,305906913,772,772,772,772,0
|
|
20230623,160800,305906913,772,772,772,772,16184
|
|
20230623,160700,305906913,772,772,772,772,0
|
|
20230623,160600,305906913,772,772,772,772,0
|
|
20230623,160500,305906913,772,772,772,772,0
|
|
20230623,160400,305906913,772,772,772,772,0
|
|
20230623,160300,305906913,772,772,772,772,0
|
|
20230623,160200,305906913,772,772,772,772,0
|
|
20230623,160100,305906913,772,772,772,772,0
|
|
20230623,160000,305906913,772,772,772,772,0
|
|
20230623,155900,305906913,772,772,772,772,0
|
|
20230623,155800,305906913,772,772,772,772,0
|
|
20230623,155700,305906913,772,772,772,772,0
|
|
20230623,155600,305906913,772,772,772,772,0
|
|
20230623,155500,305906913,772,772,772,772,0
|
|
20230623,155400,305906913,772,772,772,772,0
|
|
20230623,155300,305906913,772,772,772,772,0
|
|
20230623,155200,305906913,772,772,772,772,0
|
|
20230623,155100,305906913,772,772,772,772,0
|
|
20230623,155000,305906913,772,772,772,772,0
|
|
20230623,154900,305906913,772,772,772,772,0
|
|
20230623,154800,305906913,772,772,772,772,0
|
|
20230623,154700,305906913,772,772,772,772,0
|
|
20230623,154600,305906913,772,772,772,772,0
|
|
20230623,154500,305906913,772,772,772,772,0
|
|
20230623,154400,305906913,772,772,772,772,0
|
|
20230623,154300,305906913,772,772,772,772,0
|
|
20230623,154200,305906913,772,772,772,772,0
|
|
20230623,154100,305906913,772,772,772,772,0
|
|
20230623,154000,305906913,772,772,772,772,0
|
|
20230623,153900,305906913,772,772,772,772,0
|
|
20230623,153800,305906913,772,772,772,772,16184
|
|
20230623,153700,305906913,772,772,772,772,0
|
|
20230623,153600,305906913,772,772,772,772,0
|
|
20230623,153500,305906913,772,772,772,772,0
|
|
20230623,153400,305906913,772,772,772,772,0
|
|
20230623,153300,305906913,772,772,772,772,0
|
|
20230623,153200,305906913,772,772,772,772,0
|
|
20230623,153100,305906913,772,772,772,772,0
|
|
20230623,153000,305906913,772,772,772,772,16184
|
|
20230623,152900,293412865,773,773,773,773,0
|
|
20230623,152800,293412865,773,773,773,773,0
|
|
20230623,152700,293412865,773,773,773,773,0
|
|
20230623,152600,293412865,773,773,773,773,0
|
|
20230623,152500,293412865,773,773,773,773,0
|
|
20230623,152400,293412865,773,773,773,773,0
|
|
20230623,152300,293412865,773,773,773,773,0
|
|
20230623,152200,293412865,773,773,773,773,0
|
|
20230623,152100,293412865,773,773,773,773,0
|
|
20230623,152000,293412865,773,773,773,773,0
|
|
20230623,151900,293412865,773,772,773,772,4
|
|
20230623,151800,293409776,773,772,773,772,97
|
|
20230623,151700,293334891,773,773,773,773,1
|
|
20230623,151600,293334118,772,772,772,772,5065
|
|
20230623,151500,289423938,773,773,773,772,293
|
|
20230623,151400,289197459,773,773,773,773,14
|
|
20230623,151300,289186637,772,772,772,772,1
|
|
20230623,151200,289185865,772,772,772,772,0
|
|
20230623,151100,289185865,772,772,772,772,944
|
|
20230623,151000,288457097,772,772,773,772,5703
|
|
20230623,150900,284054380,772,772,772,772,20405
|
|
20230623,150800,268301720,772,772,773,772,5046
|
|
20230623,150700,264406198,773,772,773,772,511
|
|
20230623,150600,264011705,772,772,772,772,0
|
|
20230623,150500,264011705,772,768,772,766,16280
|
|
20230623,150400,251443739,772,772,772,772,1
|
|
20230623,150300,251442967,771,772,772,771,79023
|
|
20230623,150200,190516181,772,773,773,772,645
|
|
20230623,150100,190017640,773,771,773,770,1157
|
|
20230623,150000,189125990,771,773,774,771,18021
|
|
20230623,145900,175231756,774,774,774,774,1
|
|
20230623,145800,175230982,771,774,774,771,55
|
|
20230623,145700,175188466,774,766,774,766,1003
|
|
20230623,145600,174415156,770,770,770,770,0
|
|
20230623,145500,174415156,770,769,771,769,295
|
|
20230623,145400,174188105,773,773,775,773,26205
|
|
20230623,145300,153919816,773,773,774,773,19275
|
|
20230623,145200,139017241,773,771,773,771,3446
|
|
20230623,145100,136354581,771,771,771,771,1
|
|
20230623,145000,136353810,765,765,765,765,0
|
|
20230623,144900,136353810,765,765,765,765,2599
|
|
20230623,144800,134365575,770,773,773,770,28542
|
|
20230623,144700,112338554,772,772,772,772,3
|
|
20230623,144600,112336238,772,773,773,772,104
|
|
20230623,144500,112255849,773,773,773,773,0
|
|
20230623,144400,112255849,773,773,773,773,0
|
|
20230623,144300,112255849,773,773,773,773,0
|
|
20230623,144200,112255849,773,773,773,773,0
|
|
20230623,144100,112255849,773,773,773,773,0
|
|
20230623,144000,112255849,773,773,773,773,0
|
|
20230623,143900,112255849,773,773,773,773,0
|
|
20230623,143800,112255849,773,773,773,773,0
|
|
20230623,143700,112255849,773,773,773,773,88
|
|
20230623,143600,112187825,773,773,773,773,0
|
|
20230623,143500,112187825,773,773,773,773,778
|
|
20230623,143400,111586431,773,773,773,773,1
|
|
20230623,143300,111585658,773,773,773,773,2285
|
|
20230623,143200,109819353,773,773,773,773,1
|
|
20230623,143100,109818580,772,765,772,765,3217
|
|
20230623,143000,107335473,771,771,771,771,1
|
|
20230623,142900,107334702,772,765,772,765,160
|
|
20230623,142800,107211192,771,771,771,771,2
|
|
20230623,142700,107209650,772,770,772,770,109
|
|
20230623,142600,107125515,771,771,772,765,241
|
|
20230623,142500,106940293,772,769,772,769,200
|
|
20230623,142400,106786054,769,769,770,769,173
|
|
20230623,142300,106652921,770,770,770,770,1867
|
|
20230623,142200,105215331,773,772,773,772,64
|
|
20230623,142100,105165902,773,773,773,772,172
|
|
20230623,142000,105032955,773,769,773,769,1026
|
|
20230623,141900,104243030,769,769,769,769,0
|
|
20230623,141800,104243030,769,768,769,768,51
|
|
20230623,141700,104203861,768,768,768,768,1
|
|
20230623,141600,104203093,767,767,768,767,5772
|
|
20230623,141500,99775968,767,766,767,766,2
|
|
20230623,141400,99774435,765,765,765,765,710
|
|
20230623,141300,99231285,765,765,765,765,133
|
|
20230623,141200,99129540,765,765,765,765,654
|
|
20230623,141100,98629230,765,765,765,765,0
|
|
20230623,141000,98629230,765,765,765,765,19
|
|
20230623,140900,98614695,765,765,765,765,1
|
|
20230623,140800,98613930,765,765,765,765,0
|
|
20230623,140700,98613930,765,765,765,765,1
|
|
20230623,140600,98613165,764,764,764,764,49
|
|
20230623,140500,98575729,764,764,764,764,0
|
|
20230623,140400,98575729,764,764,764,764,0
|
|
20230623,140300,98575729,764,762,764,762,2649
|
|
20230623,140200,96555040,762,757,762,757,6106
|
|
20230623,140100,91915648,757,757,757,757,0
|
|
20230623,140000,91915648,757,758,758,757,671
|
|
20230623,135900,91407031,759,756,759,756,5309
|
|
20230623,135800,87386843,756,756,756,756,0
|
|
20230623,135700,87386843,756,756,756,756,3
|
|
20230623,135600,87384575,756,756,756,756,0
|
|
20230623,135500,87384575,756,755,756,755,150
|
|
20230623,135400,87271324,755,755,755,755,282
|
|
20230623,135300,87058414,755,755,755,755,3790
|
|
20230623,135200,84196964,755,755,755,755,0
|
|
20230623,135100,84196964,755,755,755,755,0
|
|
20230623,135000,84196964,755,755,755,755,0
|
|
20230623,134900,84196964,755,755,755,755,0
|
|
20230623,134800,84196964,755,755,755,755,0
|
|
20230623,134700,84196964,755,755,755,755,0
|
|
20230623,134600,84196964,755,755,755,755,0
|
|
20230623,134500,84196964,755,755,755,755,0
|
|
20230623,134400,84196964,755,755,755,755,1
|
|
20230623,134300,84196209,753,753,753,753,0
|
|
20230623,134200,84196209,753,753,753,753,0
|
|
20230623,134100,84196209,753,753,753,753,0
|
|
20230623,134000,84196209,753,753,753,753,0
|
|
20230623,133900,84196209,753,755,755,753,3974
|
|
20230623,133800,81203635,756,756,756,756,0
|
|
20230623,133700,81203635,756,756,756,756,0
|
|
20230623,133600,81203635,756,756,756,756,0
|
|
20230623,133500,81203635,756,756,756,756,0
|
|
20230623,133400,81203635,756,756,756,756,0
|
|
20230623,133300,81203635,756,756,756,756,0
|
|
20230623,133200,81203635,756,756,756,756,0
|
|
20230623,133100,81203635,756,756,756,756,0
|
|
20230623,133000,81203635,756,756,756,756,0
|
|
20230623,132900,81203635,756,756,756,756,0
|
|
20230623,132800,81203635,756,756,756,756,0
|
|
20230623,132700,81203635,756,756,756,756,0
|
|
20230623,132600,81203635,756,756,756,756,0
|
|
20230623,132500,81203635,756,756,756,756,0
|
|
20230623,132400,81203635,756,756,756,756,0
|
|
20230623,132300,81203635,756,756,756,756,0
|
|
20230623,132200,81203635,756,756,756,756,0
|
|
20230623,132100,81203635,756,756,756,756,0
|
|
20230623,132000,81203635,756,756,756,756,0
|
|
20230623,131900,81203635,756,756,756,756,1
|
|
20230623,131800,81202879,755,755,755,755,0
|
|
20230623,131700,81202879,755,755,755,755,2
|
|
20230623,131600,81201369,755,755,755,755,3
|
|
20230623,131500,81199104,755,755,755,755,0
|
|
20230623,131400,81199104,755,755,755,755,0
|
|
20230623,131300,81199104,755,755,755,755,14
|
|
20230623,131200,81188534,755,755,755,755,0
|
|
20230623,131100,81188534,755,755,755,755,0
|
|
20230623,131000,81188534,755,755,755,755,0
|
|
20230623,130900,81188534,755,755,755,755,2
|
|
20230623,130800,81187024,755,755,755,755,1
|
|
20230623,130700,81186269,754,754,754,754,1
|
|
20230623,130600,81185515,756,756,756,756,0
|
|
20230623,130500,81185515,756,755,756,755,4
|
|
20230623,130400,81182493,755,755,755,755,1
|
|
20230623,130300,81181738,755,755,755,755,666
|
|
20230623,130200,80678908,753,753,753,753,11
|
|
20230623,130100,80670625,753,753,753,753,0
|
|
20230623,130000,80670625,753,753,753,753,1
|
|
20230623,125900,80669872,754,754,754,754,0
|
|
20230623,125800,80669872,754,754,754,754,0
|
|
20230623,125700,80669872,754,754,754,754,0
|
|
20230623,125600,80669872,754,754,754,754,0
|
|
20230623,125500,80669872,754,754,754,754,0
|
|
20230623,125400,80669872,754,754,754,754,0
|
|
20230623,125300,80669872,754,754,754,754,0
|
|
20230623,125200,80669872,754,754,754,754,0
|
|
20230623,125100,80669872,754,754,754,754,0
|
|
20230623,125000,80669872,754,754,754,754,0
|
|
20230623,124900,80669872,754,754,754,754,0
|
|
20230623,124800,80669872,754,754,754,754,1
|
|
20230623,124700,80669118,756,756,756,756,0
|
|
20230623,124600,80669118,756,756,756,756,0
|
|
20230623,124500,80669118,756,756,756,756,0
|
|
20230623,124400,80669118,756,756,756,756,0
|
|
20230623,124300,80669118,756,756,756,756,0
|
|
20230623,124200,80669118,756,756,756,756,0
|
|
20230623,124100,80669118,756,756,756,756,0
|
|
20230623,124000,80669118,756,756,756,756,0
|
|
20230623,123900,80669118,756,756,756,756,0
|
|
20230623,123800,80669118,756,756,756,756,0
|
|
20230623,123700,80669118,756,754,756,754,2
|
|
20230623,123600,80667608,752,752,752,752,616
|
|
20230623,123500,80204376,753,753,753,753,0
|
|
20230623,123400,80204376,753,753,753,753,0
|
|
20230623,123300,80204376,753,753,753,753,318
|
|
20230623,123200,79964922,753,753,753,753,1
|
|
20230623,123100,79964169,755,755,755,755,0
|
|
20230623,123000,79964169,755,755,755,755,35
|
|
20230623,122900,79937744,754,754,754,754,0
|
|
20230623,122800,79937744,754,754,754,754,0
|
|
20230623,122700,79937744,754,753,754,753,3
|
|
20230623,122600,79935484,753,753,753,753,1
|
|
20230623,122500,79934731,753,753,753,753,0
|
|
20230623,122400,79934731,753,753,753,753,0
|
|
20230623,122300,79934731,753,753,753,753,0
|
|
20230623,122200,79934731,753,754,755,753,4106
|
|
20230623,122100,76842905,752,752,752,752,100
|
|
20230623,122000,76767705,753,753,753,753,0
|
|
20230623,121900,76767705,753,752,753,752,2000
|
|
20230623,121800,75261727,752,753,753,752,449
|
|
20230623,121700,74924068,753,753,753,753,5
|
|
20230623,121600,74920303,755,754,755,754,352
|
|
20230623,121500,74654693,754,754,754,754,0
|
|
20230623,121400,74654693,754,753,754,753,2
|
|
20230623,121300,74653186,753,753,753,753,51
|
|
20230623,121200,74614783,754,754,754,754,0
|
|
20230623,121100,74614783,754,754,754,754,0
|
|
20230623,121000,74614783,754,754,754,754,0
|
|
20230623,120900,74614783,754,754,754,754,0
|
|
20230623,120800,74614783,754,754,754,754,0
|
|
20230623,120700,74614783,754,754,754,754,0
|
|
20230623,120600,74614783,754,754,754,754,13
|
|
20230623,120500,74604981,754,754,754,754,0
|
|
20230623,120400,74604981,754,754,754,754,0
|
|
20230623,120300,74604981,754,754,754,754,0
|
|
20230623,120200,74604981,754,754,754,754,20
|
|
20230623,120100,74589901,754,754,754,754,0
|
|
20230623,120000,74589901,754,754,754,754,0
|
|
20230623,115900,74589901,754,754,754,754,0
|
|
20230623,115800,74589901,754,754,754,754,0
|
|
20230623,115700,74589901,754,754,754,754,0
|
|
20230623,115600,74589901,754,754,754,754,0
|
|
20230623,115500,74589901,754,754,754,754,0
|
|
20230623,115400,74589901,754,754,754,754,6
|
|
20230623,115300,74585377,754,754,754,754,0
|
|
20230623,115200,74585377,754,754,754,754,0
|
|
20230623,115100,74585377,754,754,754,754,0
|
|
20230623,115000,74585377,754,754,754,754,3
|
|
20230623,114900,74583115,754,753,754,753,3
|
|
20230623,114800,74580854,752,752,752,752,0
|
|
20230623,114700,74580854,752,752,752,752,0
|
|
20230623,114600,74580854,752,752,752,752,1
|
|
20230623,114500,74580102,751,751,751,751,6
|
|
20230623,114400,74575596,751,751,751,749,2622
|
|
20230623,114300,72610815,754,754,754,754,0
|
|
20230623,114200,72610815,754,754,754,752,2503
|
|
20230623,114100,70728551,755,752,755,752,2
|
|
20230623,114000,70727044,755,755,755,755,0
|
|
20230623,113900,70727044,755,755,755,755,0
|
|
20230623,113800,70727044,755,755,755,755,0
|
|
20230623,113700,70727044,755,755,755,755,0
|
|
20230623,113600,70727044,755,755,755,755,1
|
|
20230623,113500,70726289,755,755,755,755,0
|
|
20230623,113400,70726289,755,752,755,752,4
|
|
20230623,113300,70723275,750,750,750,750,0
|
|
20230623,113200,70723275,750,750,750,750,0
|
|
20230623,113100,70723275,750,750,750,750,0
|
|
20230623,113000,70723275,750,753,755,750,2003
|
|
20230623,112900,69220810,755,755,755,755,0
|
|
20230623,112800,69220810,755,755,755,755,0
|
|
20230623,112700,69220810,755,755,755,755,0
|
|
20230623,112600,69220810,755,755,755,755,0
|
|
20230623,112500,69220810,755,753,755,753,16
|
|
20230623,112400,69208749,753,753,753,753,0
|
|
20230623,112300,69208749,753,752,753,752,100
|
|
20230623,112200,69133462,752,752,752,752,0
|
|
20230623,112100,69133462,752,752,752,752,1
|
|
20230623,112000,69132710,751,751,751,751,0
|
|
20230623,111900,69132710,751,751,751,751,0
|
|
20230623,111800,69132710,751,751,751,751,9
|
|
20230623,111700,69125951,751,751,751,751,14
|
|
20230623,111600,69115437,753,752,753,752,400
|
|
20230623,111500,68814439,752,752,752,752,0
|
|
20230623,111400,68814439,752,752,752,752,1
|
|
20230623,111300,68813687,751,751,751,751,0
|
|
20230623,111200,68813687,751,751,751,751,1
|
|
20230623,111100,68812936,753,753,753,753,2
|
|
20230623,111000,68811430,751,750,753,750,93
|
|
20230623,110900,68741603,751,751,751,751,0
|
|
20230623,110800,68741603,751,752,752,750,495
|
|
20230623,110700,68369868,752,752,752,752,2
|
|
20230623,110600,68368364,753,753,753,753,66
|
|
20230623,110500,68318666,753,753,753,753,0
|
|
20230623,110400,68318666,753,753,753,753,0
|
|
20230623,110300,68318666,753,753,753,753,0
|
|
20230623,110200,68318666,753,753,753,753,0
|
|
20230623,110100,68318666,753,753,753,753,0
|
|
20230623,110000,68318666,753,753,753,753,0
|
|
20230623,105900,68318666,753,753,753,753,0
|
|
20230623,105800,68318666,753,753,753,753,0
|
|
20230623,105700,68318666,753,753,753,753,0
|
|
20230623,105600,68318666,753,753,753,753,0
|
|
20230623,105500,68318666,753,753,753,753,12
|
|
20230623,105400,68309630,753,753,753,753,10
|
|
20230623,105300,68302100,753,753,753,753,0
|
|
20230623,105200,68302100,753,753,753,753,0
|
|
20230623,105100,68302100,753,753,753,753,0
|
|
20230623,105000,68302100,753,753,753,753,0
|
|
20230623,104900,68302100,753,753,753,753,0
|
|
20230623,104800,68302100,753,753,753,753,0
|
|
20230623,104700,68302100,753,753,753,753,0
|
|
20230623,104600,68302100,753,753,753,753,0
|
|
20230623,104500,68302100,753,753,753,753,0
|
|
20230623,104400,68302100,753,753,753,753,0
|
|
20230623,104300,68302100,753,753,753,753,1
|
|
20230623,104200,68301347,753,753,753,753,0
|
|
20230623,104100,68301347,753,753,753,753,0
|
|
20230623,104000,68301347,753,753,753,753,0
|
|
20230623,103900,68301347,753,752,753,752,6
|
|
20230623,103800,68296834,753,752,753,752,8
|
|
20230623,103700,68290816,751,751,751,751,151
|
|
20230623,103600,68177415,751,751,751,751,0
|
|
20230623,103500,68177415,751,753,753,751,7854
|
|
20230623,103400,62276204,754,754,754,754,0
|
|
20230623,103300,62276204,754,754,754,754,1
|
|
20230623,103200,62275450,754,754,754,754,0
|
|
20230623,103100,62275450,754,754,754,754,10
|
|
20230623,103000,62267910,755,755,755,755,0
|
|
20230623,102900,62267910,755,755,755,755,0
|
|
20230623,102800,62267910,755,755,755,755,0
|
|
20230623,102700,62267910,755,754,755,754,1500
|
|
20230623,102600,61135900,754,754,754,754,0
|
|
20230623,102500,61135900,754,754,754,754,0
|
|
20230623,102400,61135900,754,754,754,754,0
|
|
20230623,102300,61135900,754,754,754,754,0
|
|
20230623,102200,61135900,754,754,754,754,0
|
|
20230623,102100,61135900,754,754,754,754,0
|
|
20230623,102000,61135900,754,754,754,754,0
|
|
20230623,101900,61135900,754,754,754,754,0
|
|
20230623,101800,61135900,754,754,754,754,1
|
|
20230623,101700,61135146,753,753,753,753,48
|
|
20230623,101600,61099002,752,752,752,752,1
|
|
20230623,101500,61098250,752,752,752,752,0
|
|
20230623,101400,61098250,752,752,752,752,22
|
|
20230623,101300,61081706,752,753,753,752,982
|
|
20230623,101200,60343240,754,754,754,754,0
|
|
20230623,101100,60343240,754,753,754,753,9
|
|
20230623,101000,60336462,753,753,753,753,0
|
|
20230623,100900,60336462,753,753,753,753,0
|
|
20230623,100800,60336462,753,753,753,753,0
|
|
20230623,100700,60336462,753,753,753,753,11
|
|
20230623,100600,60328179,752,753,754,752,219
|
|
20230623,100500,60163106,753,753,753,753,1
|
|
20230623,100400,60162353,752,752,754,752,1017
|
|
20230623,100300,59396165,754,753,754,752,2242
|
|
20230623,100200,57708221,754,754,754,754,0
|
|
20230623,100100,57708221,754,754,754,754,0
|
|
20230623,100000,57708221,754,754,754,754,0
|
|
20230623,095900,57708221,754,754,754,754,1
|
|
20230623,095800,57707467,754,754,754,754,0
|
|
20230623,095700,57707467,754,754,754,753,7
|
|
20230623,095600,57702194,753,753,753,753,3
|
|
20230623,095500,57699935,754,754,754,754,0
|
|
20230623,095400,57699935,754,753,754,753,84
|
|
20230623,095300,57636682,753,753,753,753,1
|
|
20230623,095200,57635929,753,753,753,753,0
|
|
20230623,095100,57635929,753,753,753,753,0
|
|
20230623,095000,57635929,753,753,753,753,0
|
|
20230623,094900,57635929,753,753,753,753,1
|
|
20230623,094800,57635176,754,754,754,754,0
|
|
20230623,094700,57635176,754,754,754,754,0
|
|
20230623,094600,57635176,754,754,754,754,0
|
|
20230623,094500,57635176,754,754,754,754,0
|
|
20230623,094400,57635176,754,754,754,754,0
|
|
20230623,094300,57635176,754,754,754,754,0
|
|
20230623,094200,57635176,754,753,754,753,3
|
|
20230623,094100,57632915,752,752,752,752,504
|
|
20230623,094000,57253907,752,752,752,752,1
|
|
20230623,093900,57253155,750,750,750,750,482
|
|
20230623,093800,56891655,752,752,752,752,0
|
|
20230623,093700,56891655,752,753,753,752,45
|
|
20230623,093600,56857814,752,752,752,752,111
|
|
20230623,093500,56774342,752,752,752,752,2
|
|
20230623,093400,56772838,752,752,752,752,4
|
|
20230623,093300,56769830,751,751,751,751,0
|
|
20230623,093200,56769830,751,751,754,748,12040
|
|
20230623,093100,47744069,754,754,754,754,2
|
|
20230623,093000,47742561,754,753,754,753,2
|
|
20230623,092900,47741054,754,754,754,754,1
|
|
20230623,092800,47740300,754,753,754,753,2
|
|
20230623,092700,47738793,754,754,754,754,1
|
|
20230623,092600,47738039,754,751,754,751,9
|
|
20230623,092500,47731256,754,751,754,750,10672
|
|
20230623,092400,39727147,752,752,752,752,1
|
|
20230623,092300,39726395,752,752,752,752,0
|
|
20230623,092200,39726395,752,753,753,752,2759
|
|
20230623,092100,37651126,753,754,754,753,2
|
|
20230623,092000,37649619,753,754,755,753,4938
|
|
20230623,091900,33923585,756,754,756,753,2421
|
|
20230623,091800,32099612,756,756,756,756,668
|
|
20230623,091700,31594604,757,756,757,756,758
|
|
20230623,091600,31021555,756,756,756,756,0
|
|
20230623,091500,31021555,756,756,756,756,1
|
|
20230623,091400,31020799,756,756,756,756,0
|
|
20230623,091300,31020799,756,756,756,756,0
|
|
20230623,091200,31020799,756,756,756,756,185
|
|
20230623,091100,30880939,756,755,757,755,289
|
|
20230623,091000,30662535,755,755,755,755,0
|
|
20230623,090900,30662535,755,755,755,755,101
|
|
20230623,090800,30586280,755,755,755,755,19
|
|
20230623,090700,30571935,757,757,757,757,0
|
|
20230623,090600,30571935,757,757,757,757,0
|
|
20230623,090500,30571935,757,757,757,757,0
|
|
20230623,090400,30571935,757,755,758,755,1813
|
|
20230623,090300,29199901,755,754,755,754,552
|
|
20230623,090200,28783339,755,753,755,753,1738
|
|
20230623,090100,27474572,753,752,753,752,3166
|
|
20230623,090000,25090840,752,748,752,748,33536
|