787 lines
34 KiB
CSV
787 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220400,426442599,802,802,802,802,4615
|
|
20230614,220300,426442599,802,802,802,802,0
|
|
20230614,220200,426442599,802,802,802,802,0
|
|
20230614,220100,426442599,802,802,802,802,0
|
|
20230614,220000,426442599,802,802,802,802,0
|
|
20230614,215900,426442599,802,802,802,802,0
|
|
20230614,215800,426442599,802,802,802,802,0
|
|
20230614,215700,426442599,802,802,802,802,0
|
|
20230614,215600,426442599,802,802,802,802,0
|
|
20230614,215500,426442599,802,802,802,802,0
|
|
20230614,215400,426442599,802,802,802,802,0
|
|
20230614,215300,426442599,802,802,802,802,0
|
|
20230614,215200,426442599,802,802,802,802,0
|
|
20230614,215100,426442599,802,802,802,802,0
|
|
20230614,215000,426442599,802,802,802,802,0
|
|
20230614,214900,426442599,802,802,802,802,0
|
|
20230614,214800,426442599,802,802,802,802,0
|
|
20230614,214700,426442599,802,802,802,802,0
|
|
20230614,214600,426442599,802,802,802,802,0
|
|
20230614,214500,426442599,802,802,802,802,0
|
|
20230614,214400,426442599,802,802,802,802,0
|
|
20230614,214300,426442599,802,802,802,802,0
|
|
20230614,214200,426442599,802,802,802,802,0
|
|
20230614,214100,426442599,802,802,802,802,0
|
|
20230614,214000,426442599,802,802,802,802,0
|
|
20230614,213900,426442599,802,802,802,802,0
|
|
20230614,213800,426442599,802,802,802,802,0
|
|
20230614,213700,426442599,802,802,802,802,0
|
|
20230614,213600,426442599,802,802,802,802,0
|
|
20230614,213500,426442599,802,802,802,802,0
|
|
20230614,213400,426442599,802,802,802,802,4615
|
|
20230614,213300,426442599,802,802,802,802,0
|
|
20230614,213200,426442599,802,802,802,802,0
|
|
20230614,213100,426442599,802,802,802,802,0
|
|
20230614,213000,426442599,802,802,802,802,0
|
|
20230614,212900,426442599,802,802,802,802,0
|
|
20230614,212800,426442599,802,802,802,802,0
|
|
20230614,212700,426442599,802,802,802,802,0
|
|
20230614,212600,426442599,802,802,802,802,0
|
|
20230614,212500,426442599,802,802,802,802,0
|
|
20230614,212400,426442599,802,802,802,802,0
|
|
20230614,212300,426442599,802,802,802,802,0
|
|
20230614,212200,426442599,802,802,802,802,0
|
|
20230614,212100,426442599,802,802,802,802,0
|
|
20230614,212000,426442599,802,802,802,802,0
|
|
20230614,211900,426442599,802,802,802,802,0
|
|
20230614,211800,426442599,802,802,802,802,0
|
|
20230614,211700,426442599,802,802,802,802,0
|
|
20230614,211600,426442599,802,802,802,802,0
|
|
20230614,211500,426442599,802,802,802,802,0
|
|
20230614,211400,426442599,802,802,802,802,0
|
|
20230614,211300,426442599,802,802,802,802,0
|
|
20230614,211200,426442599,802,802,802,802,0
|
|
20230614,211100,426442599,802,802,802,802,0
|
|
20230614,211000,426442599,802,802,802,802,0
|
|
20230614,210900,426442599,802,802,802,802,0
|
|
20230614,210800,426442599,802,802,802,802,0
|
|
20230614,210700,426442599,802,802,802,802,0
|
|
20230614,210600,426442599,802,802,802,802,0
|
|
20230614,210500,426442599,802,802,802,802,0
|
|
20230614,210400,426442599,802,802,802,802,4615
|
|
20230614,210300,426442599,802,802,802,802,0
|
|
20230614,210200,426442599,802,802,802,802,0
|
|
20230614,210100,426442599,802,802,802,802,0
|
|
20230614,210000,426442599,802,802,802,802,0
|
|
20230614,205900,426442599,802,802,802,802,0
|
|
20230614,205800,426442599,802,802,802,802,0
|
|
20230614,205700,426442599,802,802,802,802,0
|
|
20230614,205600,426442599,802,802,802,802,0
|
|
20230614,205500,426442599,802,802,802,802,0
|
|
20230614,205400,426442599,802,802,802,802,0
|
|
20230614,205300,426442599,802,802,802,802,0
|
|
20230614,205200,426442599,802,802,802,802,0
|
|
20230614,205100,426442599,802,802,802,802,0
|
|
20230614,205000,426442599,802,802,802,802,0
|
|
20230614,204900,426442599,802,802,802,802,0
|
|
20230614,204800,426442599,802,802,802,802,0
|
|
20230614,204700,426442599,802,802,802,802,0
|
|
20230614,204600,426442599,802,802,802,802,0
|
|
20230614,204500,426442599,802,802,802,802,0
|
|
20230614,204400,426442599,802,802,802,802,0
|
|
20230614,204300,426442599,802,802,802,802,0
|
|
20230614,204200,426442599,802,802,802,802,0
|
|
20230614,204100,426442599,802,802,802,802,0
|
|
20230614,204000,426442599,802,802,802,802,0
|
|
20230614,203900,426442599,802,802,802,802,0
|
|
20230614,203800,426442599,802,802,802,802,0
|
|
20230614,203700,426442599,802,802,802,802,0
|
|
20230614,203600,426442599,802,802,802,802,0
|
|
20230614,203500,426442599,802,802,802,802,0
|
|
20230614,203400,426442599,802,802,802,802,4615
|
|
20230614,203300,426442599,802,802,802,802,0
|
|
20230614,203200,426442599,802,802,802,802,0
|
|
20230614,203100,426442599,802,802,802,802,0
|
|
20230614,203000,426442599,802,802,802,802,0
|
|
20230614,202900,426442599,802,802,802,802,0
|
|
20230614,202800,426442599,802,802,802,802,0
|
|
20230614,202700,426442599,802,802,802,802,0
|
|
20230614,202600,426442599,802,802,802,802,0
|
|
20230614,202500,426442599,802,802,802,802,0
|
|
20230614,202400,426442599,802,802,802,802,0
|
|
20230614,202300,426442599,802,802,802,802,0
|
|
20230614,202200,426442599,802,802,802,802,0
|
|
20230614,202100,426442599,802,802,802,802,0
|
|
20230614,202000,426442599,802,802,802,802,0
|
|
20230614,201900,426442599,802,802,802,802,0
|
|
20230614,201800,426442599,802,802,802,802,0
|
|
20230614,201700,426442599,802,802,802,802,0
|
|
20230614,201600,426442599,802,802,802,802,0
|
|
20230614,201500,426442599,802,802,802,802,0
|
|
20230614,201400,426442599,802,802,802,802,0
|
|
20230614,201300,426442599,802,802,802,802,0
|
|
20230614,201200,426442599,802,802,802,802,0
|
|
20230614,201100,426442599,802,802,802,802,0
|
|
20230614,201000,426442599,802,802,802,802,0
|
|
20230614,200900,426442599,802,802,802,802,0
|
|
20230614,200800,426442599,802,802,802,802,0
|
|
20230614,200700,426442599,802,802,802,802,0
|
|
20230614,200600,426442599,802,802,802,802,0
|
|
20230614,200500,426442599,802,802,802,802,0
|
|
20230614,200400,426442599,802,802,802,802,4615
|
|
20230614,200300,426442599,802,802,802,802,0
|
|
20230614,200200,426442599,802,802,802,802,0
|
|
20230614,200100,426442599,802,802,802,802,0
|
|
20230614,200000,426442599,802,802,802,802,0
|
|
20230614,195900,426442599,802,802,802,802,0
|
|
20230614,195800,426442599,802,802,802,802,0
|
|
20230614,195700,426442599,802,802,802,802,0
|
|
20230614,195600,426442599,802,802,802,802,0
|
|
20230614,195500,426442599,802,802,802,802,0
|
|
20230614,195400,426442599,802,802,802,802,0
|
|
20230614,195300,426442599,802,802,802,802,0
|
|
20230614,195200,426442599,802,802,802,802,0
|
|
20230614,195100,426442599,802,802,802,802,0
|
|
20230614,195000,426442599,802,802,802,802,0
|
|
20230614,194900,426442599,802,802,802,802,0
|
|
20230614,194800,426442599,802,802,802,802,0
|
|
20230614,194700,426442599,802,802,802,802,0
|
|
20230614,194600,426442599,802,802,802,802,0
|
|
20230614,194500,426442599,802,802,802,802,0
|
|
20230614,194400,426442599,802,802,802,802,0
|
|
20230614,194300,426442599,802,802,802,802,0
|
|
20230614,194200,426442599,802,802,802,802,0
|
|
20230614,194100,426442599,802,802,802,802,0
|
|
20230614,194000,426442599,802,802,802,802,0
|
|
20230614,193900,426442599,802,802,802,802,0
|
|
20230614,193800,426442599,802,802,802,802,0
|
|
20230614,193700,426442599,802,802,802,802,0
|
|
20230614,193600,426442599,802,802,802,802,0
|
|
20230614,193500,426442599,802,802,802,802,0
|
|
20230614,193400,426442599,802,802,802,802,4615
|
|
20230614,193300,426442599,802,802,802,802,0
|
|
20230614,193200,426442599,802,802,802,802,0
|
|
20230614,193100,426442599,802,802,802,802,0
|
|
20230614,193000,426442599,802,802,802,802,0
|
|
20230614,192900,426442599,802,802,802,802,0
|
|
20230614,192800,426442599,802,802,802,802,0
|
|
20230614,192700,426442599,802,802,802,802,0
|
|
20230614,192600,426442599,802,802,802,802,0
|
|
20230614,192500,426442599,802,802,802,802,0
|
|
20230614,192400,426442599,802,802,802,802,0
|
|
20230614,192300,426442599,802,802,802,802,0
|
|
20230614,192200,426442599,802,802,802,802,0
|
|
20230614,192100,426442599,802,802,802,802,0
|
|
20230614,192000,426442599,802,802,802,802,0
|
|
20230614,191900,426442599,802,802,802,802,0
|
|
20230614,191800,426442599,802,802,802,802,0
|
|
20230614,191700,426442599,802,802,802,802,0
|
|
20230614,191600,426442599,802,802,802,802,0
|
|
20230614,191500,426442599,802,802,802,802,0
|
|
20230614,191400,426442599,802,802,802,802,0
|
|
20230614,191300,426442599,802,802,802,802,0
|
|
20230614,191200,426442599,802,802,802,802,0
|
|
20230614,191100,426442599,802,802,802,802,0
|
|
20230614,191000,426442599,802,802,802,802,0
|
|
20230614,190900,426442599,802,802,802,802,0
|
|
20230614,190800,426442599,802,802,802,802,0
|
|
20230614,190700,426442599,802,802,802,802,0
|
|
20230614,190600,426442599,802,802,802,802,0
|
|
20230614,190500,426442599,802,802,802,802,0
|
|
20230614,190400,426442599,802,802,802,802,4615
|
|
20230614,190300,426442599,802,802,802,802,0
|
|
20230614,190200,426442599,802,802,802,802,0
|
|
20230614,190100,426442599,802,802,802,802,0
|
|
20230614,190000,426442599,802,802,802,802,0
|
|
20230614,185900,426442599,802,802,802,802,0
|
|
20230614,185800,426442599,802,802,802,802,0
|
|
20230614,185700,426442599,802,802,802,802,0
|
|
20230614,185600,426442599,802,802,802,802,0
|
|
20230614,185500,426442599,802,802,802,802,0
|
|
20230614,185400,426442599,802,802,802,802,0
|
|
20230614,185300,426442599,802,802,802,802,0
|
|
20230614,185200,426442599,802,802,802,802,0
|
|
20230614,185100,426442599,802,802,802,802,0
|
|
20230614,185000,426442599,802,802,802,802,0
|
|
20230614,184900,426442599,802,802,802,802,0
|
|
20230614,184800,426442599,802,802,802,802,0
|
|
20230614,184700,426442599,802,802,802,802,0
|
|
20230614,184600,426442599,802,802,802,802,0
|
|
20230614,184500,426442599,802,802,802,802,0
|
|
20230614,184400,426442599,802,802,802,802,0
|
|
20230614,184300,426442599,802,802,802,802,0
|
|
20230614,184200,426442599,802,802,802,802,0
|
|
20230614,184100,426442599,802,802,802,802,0
|
|
20230614,184000,426442599,802,802,802,802,0
|
|
20230614,183900,426442599,802,802,802,802,0
|
|
20230614,183800,426442599,802,802,802,802,0
|
|
20230614,183700,426442599,802,802,802,802,0
|
|
20230614,183600,426442599,802,802,802,802,0
|
|
20230614,183500,426442599,802,802,802,802,0
|
|
20230614,183400,426442599,802,802,802,802,4615
|
|
20230614,183300,426442599,802,802,802,802,0
|
|
20230614,183200,426442599,802,802,802,802,0
|
|
20230614,183100,426442599,802,802,802,802,0
|
|
20230614,183000,426442599,802,802,802,802,0
|
|
20230614,182900,426442599,802,802,802,802,0
|
|
20230614,182800,426442599,802,802,802,802,0
|
|
20230614,182700,426442599,802,802,802,802,0
|
|
20230614,182600,426442599,802,802,802,802,0
|
|
20230614,182500,426442599,802,802,802,802,0
|
|
20230614,182400,426442599,802,802,802,802,0
|
|
20230614,182300,426442599,802,802,802,802,0
|
|
20230614,182200,426442599,802,802,802,802,0
|
|
20230614,182100,426442599,802,802,802,802,0
|
|
20230614,182000,426442599,802,802,802,802,0
|
|
20230614,181900,426442599,802,802,802,802,0
|
|
20230614,181800,426442599,802,802,802,802,0
|
|
20230614,181700,426442599,802,802,802,802,0
|
|
20230614,181600,426442599,802,802,802,802,0
|
|
20230614,181500,426442599,802,802,802,802,0
|
|
20230614,181400,426442599,802,802,802,802,0
|
|
20230614,181300,426442599,802,802,802,802,0
|
|
20230614,181200,426442599,802,802,802,802,0
|
|
20230614,181100,426442599,802,802,802,802,0
|
|
20230614,181000,426442599,802,802,802,802,0
|
|
20230614,180900,426442599,802,802,802,802,0
|
|
20230614,180800,426442599,802,802,802,802,0
|
|
20230614,180700,426442599,802,802,802,802,0
|
|
20230614,180600,426442599,802,802,802,802,0
|
|
20230614,180500,426442599,802,802,802,802,0
|
|
20230614,180400,426442599,802,802,802,802,4615
|
|
20230614,180300,426442599,802,802,802,802,0
|
|
20230614,180200,426442599,802,802,802,802,0
|
|
20230614,180100,426442599,802,802,802,802,0
|
|
20230614,180000,426442599,802,802,802,802,0
|
|
20230614,175900,426442599,802,802,802,802,0
|
|
20230614,175800,426442599,802,802,802,802,0
|
|
20230614,175700,426442599,802,802,802,802,0
|
|
20230614,175600,426442599,802,802,802,802,0
|
|
20230614,175500,426442599,802,802,802,802,0
|
|
20230614,175400,426442599,802,802,802,802,0
|
|
20230614,175300,426442599,802,802,802,802,0
|
|
20230614,175200,426442599,802,802,802,802,0
|
|
20230614,175100,426442599,802,802,802,802,0
|
|
20230614,175000,426442599,802,802,802,802,0
|
|
20230614,174900,426442599,802,802,802,802,0
|
|
20230614,174800,426442599,802,802,802,802,0
|
|
20230614,174700,426442599,802,802,802,802,0
|
|
20230614,174600,426442599,802,802,802,802,0
|
|
20230614,174500,426442599,802,802,802,802,0
|
|
20230614,174400,426442599,802,802,802,802,0
|
|
20230614,174300,426442599,802,802,802,802,0
|
|
20230614,174200,426442599,802,802,802,802,0
|
|
20230614,174100,426442599,802,802,802,802,0
|
|
20230614,174000,426442599,802,802,802,802,0
|
|
20230614,173900,426442599,802,802,802,802,0
|
|
20230614,173800,426442599,802,802,802,802,0
|
|
20230614,173700,426442599,802,802,802,802,0
|
|
20230614,173600,426442599,802,802,802,802,0
|
|
20230614,173500,426442599,802,802,802,802,0
|
|
20230614,173400,426442599,802,802,802,802,4615
|
|
20230614,173300,426442599,802,802,802,802,0
|
|
20230614,173200,426442599,802,802,802,802,0
|
|
20230614,173100,426442599,802,802,802,802,0
|
|
20230614,173000,426442599,802,802,802,802,0
|
|
20230614,172900,426442599,802,802,802,802,0
|
|
20230614,172800,426442599,802,802,802,802,0
|
|
20230614,172700,426442599,802,802,802,802,0
|
|
20230614,172600,426442599,802,802,802,802,0
|
|
20230614,172500,426442599,802,802,802,802,0
|
|
20230614,172400,426442599,802,802,802,802,0
|
|
20230614,172300,426442599,802,802,802,802,0
|
|
20230614,172200,426442599,802,802,802,802,0
|
|
20230614,172100,426442599,802,802,802,802,0
|
|
20230614,172000,426442599,802,802,802,802,0
|
|
20230614,171900,426442599,802,802,802,802,0
|
|
20230614,171800,426442599,802,802,802,802,0
|
|
20230614,171700,426442599,802,802,802,802,0
|
|
20230614,171600,426442599,802,802,802,802,0
|
|
20230614,171500,426442599,802,802,802,802,0
|
|
20230614,171400,426442599,802,802,802,802,0
|
|
20230614,171300,426442599,802,802,802,802,0
|
|
20230614,171200,426442599,802,802,802,802,0
|
|
20230614,171100,426442599,802,802,802,802,0
|
|
20230614,171000,426442599,802,802,802,802,0
|
|
20230614,170900,426442599,802,802,802,802,0
|
|
20230614,170800,426442599,802,802,802,802,0
|
|
20230614,170700,426442599,802,802,802,802,0
|
|
20230614,170600,426442599,802,802,802,802,0
|
|
20230614,170500,426442599,802,802,802,802,0
|
|
20230614,170400,426442599,802,802,802,802,4615
|
|
20230614,170300,426442599,802,802,802,802,0
|
|
20230614,170200,426442599,802,802,802,802,0
|
|
20230614,170100,426442599,802,802,802,802,0
|
|
20230614,170000,426442599,802,802,802,802,0
|
|
20230614,165900,426442599,802,802,802,802,0
|
|
20230614,165800,426442599,802,802,802,802,0
|
|
20230614,165700,426442599,802,802,802,802,0
|
|
20230614,165600,426442599,802,802,802,802,0
|
|
20230614,165500,426442599,802,802,802,802,0
|
|
20230614,165400,426442599,802,802,802,802,0
|
|
20230614,165300,426442599,802,802,802,802,0
|
|
20230614,165200,426442599,802,802,802,802,0
|
|
20230614,165100,426442599,802,802,802,802,0
|
|
20230614,165000,426442599,802,802,802,802,0
|
|
20230614,164900,426442599,802,802,802,802,0
|
|
20230614,164800,426442599,802,802,802,802,0
|
|
20230614,164700,426442599,802,802,802,802,0
|
|
20230614,164600,426442599,802,802,802,802,0
|
|
20230614,164500,426442599,802,802,802,802,0
|
|
20230614,164400,426442599,802,802,802,802,0
|
|
20230614,164300,426442599,802,802,802,802,0
|
|
20230614,164200,426442599,802,802,802,802,0
|
|
20230614,164100,426442599,802,802,802,802,0
|
|
20230614,164000,426442599,802,802,802,802,0
|
|
20230614,163900,426442599,802,802,802,802,0
|
|
20230614,163800,426442599,802,802,802,802,0
|
|
20230614,163700,426442599,802,802,802,802,0
|
|
20230614,163600,426442599,802,802,802,802,0
|
|
20230614,163500,426442599,802,802,802,802,0
|
|
20230614,163400,426442599,802,802,802,802,4615
|
|
20230614,163300,426442599,802,802,802,802,0
|
|
20230614,163200,426442599,802,802,802,802,0
|
|
20230614,163100,426442599,802,802,802,802,0
|
|
20230614,163000,426442599,802,802,802,802,0
|
|
20230614,162900,426442599,802,802,802,802,0
|
|
20230614,162800,426442599,802,802,802,802,0
|
|
20230614,162700,426442599,802,802,802,802,0
|
|
20230614,162600,426442599,802,802,802,802,0
|
|
20230614,162500,426442599,802,802,802,802,0
|
|
20230614,162400,426442599,802,802,802,802,0
|
|
20230614,162300,426442599,802,802,802,802,0
|
|
20230614,162200,426442599,802,802,802,802,0
|
|
20230614,162100,426442599,802,802,802,802,0
|
|
20230614,162000,426442599,802,802,802,802,0
|
|
20230614,161900,426442599,802,802,802,802,0
|
|
20230614,161800,426442599,802,802,802,802,0
|
|
20230614,161700,426442599,802,802,802,802,0
|
|
20230614,161600,426442599,802,802,802,802,0
|
|
20230614,161500,426442599,802,802,802,802,0
|
|
20230614,161400,426442599,802,802,802,802,0
|
|
20230614,161300,426442599,802,802,802,802,0
|
|
20230614,161200,426442599,802,802,802,802,0
|
|
20230614,161100,426442599,802,802,802,802,0
|
|
20230614,161000,426442599,802,802,802,802,0
|
|
20230614,160900,426442599,802,802,802,802,0
|
|
20230614,160800,426442599,802,802,802,802,0
|
|
20230614,160700,426442599,802,802,802,802,0
|
|
20230614,160600,426442599,802,802,802,802,0
|
|
20230614,160500,426442599,802,802,802,802,0
|
|
20230614,160400,426442599,802,802,802,802,4615
|
|
20230614,160300,426442599,802,802,802,802,0
|
|
20230614,160200,426442599,802,802,802,802,0
|
|
20230614,160100,426442599,802,802,802,802,0
|
|
20230614,160000,426442599,802,802,802,802,0
|
|
20230614,155900,426442599,802,802,802,802,0
|
|
20230614,155800,426442599,802,802,802,802,0
|
|
20230614,155700,426442599,802,802,802,802,0
|
|
20230614,155600,426442599,802,802,802,802,0
|
|
20230614,155500,426442599,802,802,802,802,0
|
|
20230614,155400,426442599,802,802,802,802,0
|
|
20230614,155300,426442599,802,802,802,802,0
|
|
20230614,155200,426442599,802,802,802,802,0
|
|
20230614,155100,426442599,802,802,802,802,0
|
|
20230614,155000,426442599,802,802,802,802,0
|
|
20230614,154900,426442599,802,802,802,802,0
|
|
20230614,154800,426442599,802,802,802,802,0
|
|
20230614,154700,426442599,802,802,802,802,0
|
|
20230614,154600,426442599,802,802,802,802,0
|
|
20230614,154500,426442599,802,802,802,802,0
|
|
20230614,154400,426442599,802,802,802,802,0
|
|
20230614,154300,426442599,802,802,802,802,0
|
|
20230614,154200,426442599,802,802,802,802,0
|
|
20230614,154100,426442599,802,802,802,802,0
|
|
20230614,154000,426442599,802,802,802,802,0
|
|
20230614,153900,426442599,802,802,802,802,0
|
|
20230614,153800,426442599,802,802,802,802,0
|
|
20230614,153700,426442599,802,802,802,802,0
|
|
20230614,153600,426442599,802,802,802,802,0
|
|
20230614,153500,426442599,802,802,802,802,0
|
|
20230614,153400,426442599,802,802,802,802,4615
|
|
20230614,153300,426442599,802,802,802,802,0
|
|
20230614,153200,426442599,802,802,802,802,0
|
|
20230614,153100,426442599,802,802,802,802,0
|
|
20230614,153000,426442599,802,802,802,802,4615
|
|
20230614,152900,422741369,803,803,803,803,0
|
|
20230614,152800,422741369,803,803,803,803,0
|
|
20230614,152700,422741369,803,803,803,803,0
|
|
20230614,152600,422741369,803,803,803,803,0
|
|
20230614,152500,422741369,803,803,803,803,0
|
|
20230614,152400,422741369,803,803,803,803,0
|
|
20230614,152300,422741369,803,803,803,803,0
|
|
20230614,152200,422741369,803,803,803,803,0
|
|
20230614,152100,422741369,803,803,803,803,0
|
|
20230614,152000,422741369,803,803,803,803,0
|
|
20230614,151900,422741369,803,802,806,802,11250
|
|
20230614,151800,413693966,803,803,803,803,1
|
|
20230614,151700,413693163,799,799,799,799,86
|
|
20230614,151600,413624449,803,803,803,803,501
|
|
20230614,151500,413222146,804,798,804,798,8915
|
|
20230614,151400,406067655,797,797,797,797,3000
|
|
20230614,151300,403676655,800,797,800,796,12151
|
|
20230614,151200,393977100,797,797,797,797,90
|
|
20230614,151100,393905370,798,797,798,797,72
|
|
20230614,151000,393847985,797,797,797,796,187
|
|
20230614,150900,393699130,796,797,797,796,16
|
|
20230614,150800,393686384,797,799,799,797,1001
|
|
20230614,150700,392888585,798,796,798,796,2584
|
|
20230614,150600,390829721,796,797,797,796,1833
|
|
20230614,150500,389370652,798,798,798,798,85
|
|
20230614,150400,389302822,796,797,797,796,200
|
|
20230614,150300,389143564,799,799,799,799,0
|
|
20230614,150200,389143564,799,797,799,796,543
|
|
20230614,150100,388710985,797,797,797,797,84
|
|
20230614,150000,388644037,798,797,798,797,247
|
|
20230614,145900,388447146,797,797,797,797,2040
|
|
20230614,145800,386821266,800,800,800,800,1
|
|
20230614,145700,386820466,798,798,798,798,0
|
|
20230614,145600,386820466,798,798,798,798,252
|
|
20230614,145500,386619370,800,800,800,800,0
|
|
20230614,145400,386619370,800,800,800,800,0
|
|
20230614,145300,386619370,800,800,800,800,1
|
|
20230614,145200,386618570,796,796,796,796,0
|
|
20230614,145100,386618570,796,796,801,796,314
|
|
20230614,145000,386368126,801,800,801,800,49
|
|
20230614,144900,386328916,800,799,801,799,1436
|
|
20230614,144800,385178874,801,801,801,801,0
|
|
20230614,144700,385178874,801,798,801,796,3655
|
|
20230614,144600,382256403,799,798,799,798,101
|
|
20230614,144500,382175804,799,797,799,797,1000
|
|
20230614,144400,381377307,799,797,799,797,4
|
|
20230614,144300,381374117,797,797,797,797,80
|
|
20230614,144200,381310357,797,799,799,797,14
|
|
20230614,144100,381299173,799,799,799,799,0
|
|
20230614,144000,381299173,799,795,799,795,4557
|
|
20230614,143900,377659692,798,798,798,798,10
|
|
20230614,143800,377651712,795,795,795,795,0
|
|
20230614,143700,377651712,795,795,795,795,0
|
|
20230614,143600,377651712,795,795,795,795,1899
|
|
20230614,143500,376142007,794,793,794,793,4084
|
|
20230614,143400,372903311,793,794,794,793,2085
|
|
20230614,143300,371249801,794,795,795,794,94
|
|
20230614,143200,371175155,795,795,795,795,500
|
|
20230614,143100,370777655,795,795,795,795,10
|
|
20230614,143000,370769705,795,796,796,795,3212
|
|
20230614,142900,368216153,796,795,796,795,5115
|
|
20230614,142800,364149717,795,795,795,795,459
|
|
20230614,142700,363784812,796,794,796,794,1035
|
|
20230614,142600,362961154,794,794,796,794,1582
|
|
20230614,142500,361704942,794,794,794,794,1
|
|
20230614,142400,361704148,796,795,796,794,305
|
|
20230614,142300,361461892,796,795,796,795,5100
|
|
20230614,142200,357407292,796,796,796,796,903
|
|
20230614,142100,356688504,795,795,795,795,84
|
|
20230614,142000,356621724,796,796,796,796,0
|
|
20230614,141900,356621724,796,794,796,793,503
|
|
20230614,141800,356222527,796,795,796,795,51
|
|
20230614,141700,356181981,794,794,794,794,85
|
|
20230614,141600,356114491,793,793,793,793,0
|
|
20230614,141500,356114491,793,794,794,793,970
|
|
20230614,141400,355344331,793,794,794,793,103
|
|
20230614,141300,355262633,794,793,794,793,190
|
|
20230614,141200,355111932,793,792,793,792,85
|
|
20230614,141100,355044611,793,793,793,793,2578
|
|
20230614,141000,353000257,792,792,792,792,13244
|
|
20230614,140900,342511009,792,792,792,792,2136
|
|
20230614,140800,340819297,794,794,794,794,76
|
|
20230614,140700,340758953,795,795,795,795,1
|
|
20230614,140600,340758158,792,794,794,792,3726
|
|
20230614,140500,337803930,794,794,794,794,8757
|
|
20230614,140400,330850872,795,795,795,795,375
|
|
20230614,140300,330552747,795,795,795,795,95
|
|
20230614,140200,330477222,796,796,796,796,1
|
|
20230614,140100,330476426,795,795,795,795,88
|
|
20230614,140000,330406466,796,796,796,796,10
|
|
20230614,135900,330398506,796,796,796,796,130
|
|
20230614,135800,330295026,796,796,796,796,262
|
|
20230614,135700,330086474,797,797,797,797,103
|
|
20230614,135600,330004383,796,796,796,796,88
|
|
20230614,135500,329934335,798,798,798,798,1601
|
|
20230614,135400,328656737,798,798,798,798,360
|
|
20230614,135300,328369457,798,795,798,795,1049
|
|
20230614,135200,327534701,794,794,794,794,0
|
|
20230614,135100,327534701,794,797,797,794,15037
|
|
20230614,135000,315561161,797,797,797,797,0
|
|
20230614,134900,315561161,797,797,797,797,84
|
|
20230614,134800,315494213,797,797,797,797,984
|
|
20230614,134700,314709965,797,797,797,797,84
|
|
20230614,134600,314643017,797,798,798,797,20895
|
|
20230614,134500,297988209,798,798,798,798,82
|
|
20230614,134400,297922773,798,798,798,798,1366
|
|
20230614,134300,296832705,798,798,798,798,50
|
|
20230614,134200,296792805,801,801,801,801,0
|
|
20230614,134100,296792805,801,801,801,801,0
|
|
20230614,134000,296792805,801,801,801,801,0
|
|
20230614,133900,296792805,801,801,801,801,0
|
|
20230614,133800,296792805,801,798,801,798,261
|
|
20230614,133700,296584497,798,798,798,798,84
|
|
20230614,133600,296517465,801,801,801,801,0
|
|
20230614,133500,296517465,801,801,801,801,0
|
|
20230614,133400,296517465,801,801,801,801,0
|
|
20230614,133300,296517465,801,801,801,801,0
|
|
20230614,133200,296517465,801,801,801,801,1
|
|
20230614,133100,296516664,798,798,798,798,0
|
|
20230614,133000,296516664,798,800,802,798,185
|
|
20230614,132900,296368713,802,801,802,801,544
|
|
20230614,132800,295932668,801,800,801,800,170
|
|
20230614,132700,295796667,801,801,801,801,0
|
|
20230614,132600,295796667,801,801,801,801,2000
|
|
20230614,132500,294194667,803,803,803,803,0
|
|
20230614,132400,294194667,803,800,803,800,100
|
|
20230614,132300,294114619,801,801,801,801,0
|
|
20230614,132200,294114619,801,801,801,801,1000
|
|
20230614,132100,293313619,803,803,803,803,0
|
|
20230614,132000,293313619,803,799,803,799,107
|
|
20230614,131900,293227914,798,798,798,798,530
|
|
20230614,131800,292804974,803,803,803,803,0
|
|
20230614,131700,292804974,803,798,803,798,236
|
|
20230614,131600,292615881,803,799,803,799,354
|
|
20230614,131500,292332399,799,799,799,799,25
|
|
20230614,131400,292312424,799,798,799,798,2371
|
|
20230614,131300,290420363,798,798,798,798,1000
|
|
20230614,131200,289622363,798,799,799,798,1306
|
|
20230614,131100,288580170,799,799,799,799,9
|
|
20230614,131000,288572979,799,798,799,798,171
|
|
20230614,130900,288436518,797,797,797,797,0
|
|
20230614,130800,288436518,797,797,797,797,530
|
|
20230614,130700,288014108,797,798,798,797,1279
|
|
20230614,130600,286994000,798,798,798,798,0
|
|
20230614,130500,286994000,798,797,798,797,527
|
|
20230614,130400,286573539,798,798,798,798,726
|
|
20230614,130300,285994191,798,798,798,798,0
|
|
20230614,130200,285994191,798,799,799,798,1302
|
|
20230614,130100,284954883,799,799,799,799,0
|
|
20230614,130000,284954883,799,799,799,799,457
|
|
20230614,125900,284589740,798,799,799,798,577
|
|
20230614,125800,284129167,799,799,799,799,0
|
|
20230614,125700,284129167,799,799,799,799,1003
|
|
20230614,125600,283327770,799,799,799,799,0
|
|
20230614,125500,283327770,799,800,800,799,450
|
|
20230614,125400,282968200,798,798,798,798,0
|
|
20230614,125300,282968200,798,798,798,798,0
|
|
20230614,125200,282968200,798,798,798,798,32
|
|
20230614,125100,282942664,798,804,804,798,11
|
|
20230614,125000,282933880,804,804,804,804,0
|
|
20230614,124900,282933880,804,799,804,799,500
|
|
20230614,124800,282533685,798,799,799,798,1268
|
|
20230614,124700,281521359,800,800,800,800,9
|
|
20230614,124600,281514159,799,799,799,799,182
|
|
20230614,124500,281368741,801,801,801,801,0
|
|
20230614,124400,281368741,801,801,801,801,0
|
|
20230614,124300,281368741,801,801,801,801,0
|
|
20230614,124200,281368741,801,801,801,801,51
|
|
20230614,124100,281327890,799,800,800,799,91
|
|
20230614,124000,281255180,799,799,799,799,510
|
|
20230614,123900,280847690,805,805,805,805,0
|
|
20230614,123800,280847690,805,805,805,805,0
|
|
20230614,123700,280847690,805,805,805,805,0
|
|
20230614,123600,280847690,805,799,805,799,8000
|
|
20230614,123500,274422814,798,798,798,798,84
|
|
20230614,123400,274355782,799,799,799,799,84
|
|
20230614,123300,274288666,797,798,798,797,3356
|
|
20230614,123200,271613664,799,799,799,799,108
|
|
20230614,123100,271527372,799,799,799,799,3
|
|
20230614,123000,271524975,800,800,800,800,40
|
|
20230614,122900,271492975,802,802,802,802,11
|
|
20230614,122800,271484153,802,802,803,802,490
|
|
20230614,122700,271091172,803,799,803,799,10
|
|
20230614,122600,271083162,798,799,799,798,633
|
|
20230614,122500,270577879,799,799,799,799,0
|
|
20230614,122400,270577879,799,799,799,799,0
|
|
20230614,122300,270577879,799,800,800,799,85
|
|
20230614,122200,270509963,799,800,800,799,108
|
|
20230614,122100,270423663,800,800,800,800,1050
|
|
20230614,122000,269583663,801,801,801,801,0
|
|
20230614,121900,269583663,801,801,801,801,147
|
|
20230614,121800,269465916,802,802,802,802,25
|
|
20230614,121700,269445866,803,803,803,803,0
|
|
20230614,121600,269445866,803,803,803,803,2
|
|
20230614,121500,269444260,803,803,803,803,0
|
|
20230614,121400,269444260,803,803,803,803,0
|
|
20230614,121300,269444260,803,803,803,803,468
|
|
20230614,121200,269068456,803,803,803,803,0
|
|
20230614,121100,269068456,803,803,803,803,0
|
|
20230614,121000,269068456,803,803,803,803,0
|
|
20230614,120900,269068456,803,803,803,803,0
|
|
20230614,120800,269068456,803,802,803,802,504
|
|
20230614,120700,268663828,803,801,803,801,5
|
|
20230614,120600,268659821,798,798,798,798,0
|
|
20230614,120500,268659821,798,799,799,798,282
|
|
20230614,120400,268434590,799,800,800,799,1183
|
|
20230614,120300,267489321,800,799,800,799,150
|
|
20230614,120200,267369470,800,801,801,800,39
|
|
20230614,120100,267338249,801,801,801,801,0
|
|
20230614,120000,267338249,801,801,801,801,4285
|
|
20230614,115900,263905964,803,803,803,803,0
|
|
20230614,115800,263905964,803,803,803,803,0
|
|
20230614,115700,263905964,803,803,803,803,0
|
|
20230614,115600,263905964,803,802,803,802,101
|
|
20230614,115500,263824961,803,802,803,802,1711
|
|
20230614,115400,262452738,803,803,803,803,140
|
|
20230614,115300,262340318,804,803,805,803,29
|
|
20230614,115200,262317019,803,803,803,801,2002
|
|
20230614,115100,260713413,801,801,801,801,86
|
|
20230614,115000,260644527,802,803,803,802,304
|
|
20230614,114900,260400716,802,802,802,802,205
|
|
20230614,114800,260236306,803,803,803,799,35
|
|
20230614,114700,260208329,798,799,799,798,502
|
|
20230614,114600,259807273,799,804,804,799,135
|
|
20230614,114500,259698783,804,800,804,799,5375
|
|
20230614,114400,255399292,804,804,804,804,1
|
|
20230614,114300,255398488,804,804,804,804,0
|
|
20230614,114200,255398488,804,804,804,804,1
|
|
20230614,114100,255397684,800,801,801,800,2773
|
|
20230614,114000,253176520,806,803,806,801,122
|
|
20230614,113900,253078727,805,805,805,805,1014
|
|
20230614,113800,252262457,805,804,806,804,444
|
|
20230614,113700,251904796,805,805,805,805,106
|
|
20230614,113600,251819466,806,806,806,806,2457
|
|
20230614,113500,249839124,809,806,809,806,7215
|
|
20230614,113400,244016907,806,807,815,806,25396
|
|
20230614,113300,223416550,807,799,807,799,21000
|
|
20230614,113200,206505566,800,795,800,794,18639
|
|
20230614,113100,191667966,796,796,796,796,1014
|
|
20230614,113000,190860822,796,797,797,796,169
|
|
20230614,112900,190726297,795,795,795,795,2000
|
|
20230614,112800,189136297,795,795,795,795,1
|
|
20230614,112700,189135502,797,797,797,797,0
|
|
20230614,112600,189135502,797,797,797,797,187
|
|
20230614,112500,188986463,796,796,797,796,107
|
|
20230614,112400,188901290,797,796,797,796,12
|
|
20230614,112300,188891737,796,796,796,796,84
|
|
20230614,112200,188824873,797,797,797,797,0
|
|
20230614,112100,188824873,797,797,797,797,2163
|
|
20230614,112000,187100962,798,797,798,797,274
|
|
20230614,111900,186882583,798,798,798,798,50
|
|
20230614,111800,186842683,798,797,798,797,378
|
|
20230614,111700,186541416,797,797,797,797,100
|
|
20230614,111600,186461716,797,797,797,795,1438
|
|
20230614,111500,185318211,797,796,797,796,51
|
|
20230614,111400,185277614,796,795,796,795,86
|
|
20230614,111300,185209242,796,796,796,796,0
|
|
20230614,111200,185209242,796,796,796,796,18
|
|
20230614,111100,185194914,795,796,796,795,88
|
|
20230614,111000,185124950,796,796,796,796,0
|
|
20230614,110900,185124950,796,796,796,796,10
|
|
20230614,110800,185116990,797,796,797,796,59
|
|
20230614,110700,185070025,795,796,796,794,5996
|
|
20230614,110600,180303276,797,797,797,797,1
|
|
20230614,110500,180302479,796,797,797,796,13
|
|
20230614,110400,180292128,798,798,798,798,7
|
|
20230614,110300,180286542,798,798,798,798,0
|
|
20230614,110200,180286542,798,797,798,795,119
|
|
20230614,110100,180191897,797,796,797,795,7043
|
|
20230614,110000,174589693,797,797,797,796,89
|
|
20230614,105900,174518844,797,797,797,797,1
|
|
20230614,105800,174518047,797,797,797,797,34
|
|
20230614,105700,174490949,798,798,798,798,32
|
|
20230614,105600,174465413,796,796,796,796,38
|
|
20230614,105500,174435165,796,797,797,796,136
|
|
20230614,105400,174326857,796,796,796,796,0
|
|
20230614,105300,174326857,796,796,796,796,85
|
|
20230614,105200,174259197,794,794,794,794,0
|
|
20230614,105100,174259197,794,797,797,794,2837
|
|
20230614,105000,172005586,799,799,799,799,0
|
|
20230614,104900,172005586,799,799,799,799,0
|
|
20230614,104800,172005586,799,796,799,796,159
|
|
20230614,104700,171878791,794,796,796,794,428
|
|
20230614,104600,171538951,797,797,797,797,234
|
|
20230614,104500,171352453,799,799,800,799,962
|
|
20230614,104400,170583356,798,797,798,796,178
|
|
20230614,104300,170441564,797,797,797,797,1
|
|
20230614,104200,170440767,798,798,798,798,0
|
|
20230614,104100,170440767,798,798,798,798,2
|
|
20230614,104000,170439171,796,797,797,796,27059
|
|
20230614,103900,148899606,797,798,798,797,127
|
|
20230614,103800,148798285,794,794,794,794,0
|
|
20230614,103700,148798285,794,797,797,794,738
|
|
20230614,103600,148211784,797,797,797,797,1
|
|
20230614,103500,148210987,794,794,794,794,185
|
|
20230614,103400,148064097,793,793,793,793,0
|
|
20230614,103300,148064097,793,793,793,793,0
|
|
20230614,103200,148064097,793,796,796,793,3085
|
|
20230614,103100,145616733,796,796,796,796,82
|
|
20230614,103000,145551461,796,795,796,794,4700
|
|
20230614,102900,141817489,797,797,797,797,0
|
|
20230614,102800,141817489,797,797,797,797,1
|
|
20230614,102700,141816692,798,798,798,798,74
|
|
20230614,102600,141757640,798,798,798,798,25
|
|
20230614,102500,141737690,798,798,798,798,1
|
|
20230614,102400,141736892,796,794,798,794,4019
|
|
20230614,102300,138542202,797,797,797,797,1
|
|
20230614,102200,138541405,794,796,796,794,1397
|
|
20230614,102100,137431393,795,795,795,795,84
|
|
20230614,102000,137364613,796,794,796,794,957
|
|
20230614,101900,136604388,794,794,794,794,3
|
|
20230614,101800,136602006,793,793,793,793,84
|
|
20230614,101700,136535394,794,794,794,794,100
|
|
20230614,101600,136455994,794,793,794,793,87
|
|
20230614,101500,136387001,793,793,793,793,5493
|
|
20230614,101400,132031052,793,793,793,793,84
|
|
20230614,101300,131964440,794,794,794,794,5
|
|
20230614,101200,131960470,795,794,795,794,36
|
|
20230614,101100,131931884,794,794,794,794,50
|
|
20230614,101000,131892184,795,794,795,794,86
|
|
20230614,100900,131823898,794,793,794,793,44
|
|
20230614,100800,131788976,795,794,795,794,277
|
|
20230614,100700,131568964,795,795,795,795,238
|
|
20230614,100600,131379754,796,793,796,791,6895
|
|
20230614,100500,125912592,793,793,793,793,166
|
|
20230614,100400,125780954,790,791,791,790,6046
|
|
20230614,100300,121001784,795,793,795,792,4929
|
|
20230614,100200,117098006,793,793,793,793,2466
|
|
20230614,100100,115142468,793,795,796,793,1036
|
|
20230614,100000,114319872,795,794,795,794,385
|
|
20230614,095900,114013881,795,795,795,795,4
|
|
20230614,095800,114010701,795,795,795,795,121
|
|
20230614,095700,113914506,796,794,796,794,407
|
|
20230614,095600,113591346,794,795,795,794,2192
|
|
20230614,095500,111850686,796,797,797,796,564
|
|
20230614,095400,111401727,798,798,798,796,822
|
|
20230614,095300,110746961,801,801,801,801,30
|
|
20230614,095200,110722931,802,798,803,798,6934
|
|
20230614,095100,105186447,798,797,798,794,2797
|
|
20230614,095000,102956381,797,794,797,794,3932
|
|
20230614,094900,99826797,794,794,794,794,1339
|
|
20230614,094800,98763631,794,794,794,794,243
|
|
20230614,094700,98570689,794,794,794,794,534
|
|
20230614,094600,98146693,794,793,794,793,2496
|
|
20230614,094500,96165245,794,793,794,793,8120
|
|
20230614,094400,89719859,794,794,794,794,15170
|
|
20230614,094300,77674879,794,795,795,794,1380
|
|
20230614,094200,76577863,795,796,796,795,6183
|
|
20230614,094100,71661073,799,797,799,795,24035
|
|
20230614,094000,52528159,797,797,797,797,4167
|
|
20230614,093900,49207060,801,800,801,796,17935
|
|
20230614,093800,34871890,802,802,802,802,1
|
|
20230614,093700,34871088,804,804,804,804,0
|
|
20230614,093600,34871088,804,801,804,801,4430
|
|
20230614,093500,31322610,804,802,804,802,112
|
|
20230614,093400,31232762,801,802,804,801,2099
|
|
20230614,093300,29549165,805,803,805,803,498
|
|
20230614,093200,29149235,803,802,803,802,984
|
|
20230614,093100,28359167,804,804,804,804,800
|
|
20230614,093000,27715967,805,805,805,805,0
|
|
20230614,092900,27715967,805,805,805,805,104
|
|
20230614,092800,27632247,805,805,805,805,2528
|
|
20230614,092700,25597207,805,805,805,805,1582
|
|
20230614,092600,24323697,805,805,805,805,1
|
|
20230614,092500,24322892,802,804,805,802,62
|
|
20230614,092400,24273084,805,805,805,805,164
|
|
20230614,092300,24141064,805,802,805,801,1290
|
|
20230614,092200,23107558,802,806,806,802,1740
|
|
20230614,092100,21706955,805,804,805,804,3873
|
|
20230614,092000,18590180,801,802,804,801,705
|
|
20230614,091900,18025011,802,802,802,802,700
|
|
20230614,091800,17463611,805,805,805,805,0
|
|
20230614,091700,17463611,805,804,805,804,3001
|
|
20230614,091600,15050806,802,802,804,802,10
|
|
20230614,091500,15042780,802,800,802,800,1458
|
|
20230614,091400,13875780,801,802,802,801,3
|
|
20230614,091300,13873375,800,802,802,800,3133
|
|
20230614,091200,11366397,804,802,804,801,6009
|
|
20230614,091100,6551923,802,802,802,802,50
|
|
20230614,091000,6511823,802,802,802,802,856
|
|
20230614,090900,5825311,804,802,804,802,1905
|
|
20230614,090800,4297497,804,802,804,802,113
|
|
20230614,090700,4206869,804,806,806,803,1388
|
|
20230614,090600,3091961,803,806,806,803,39
|
|
20230614,090500,3060641,804,804,806,804,269
|
|
20230614,090400,2844359,804,804,804,804,1651
|
|
20230614,090300,1516955,804,805,805,804,558
|
|
20230614,090200,1068023,804,804,804,804,91
|
|
20230614,090100,994859,806,803,806,803,27
|
|
20230614,090000,973148,805,806,806,805,1208
|