683 lines
30 KiB
CSV
683 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202000,217389971,816,816,816,816,802
|
|
20230619,201900,217389971,816,816,816,816,0
|
|
20230619,201800,217389971,816,816,816,816,0
|
|
20230619,201700,217389971,816,816,816,816,0
|
|
20230619,201600,217389971,816,816,816,816,0
|
|
20230619,201500,217389971,816,816,816,816,0
|
|
20230619,201400,217389971,816,816,816,816,0
|
|
20230619,201300,217389971,816,816,816,816,0
|
|
20230619,201200,217389971,816,816,816,816,0
|
|
20230619,201100,217389971,816,816,816,816,0
|
|
20230619,201000,217389971,816,816,816,816,0
|
|
20230619,200900,217389971,816,816,816,816,0
|
|
20230619,200800,217389971,816,816,816,816,0
|
|
20230619,200700,217389971,816,816,816,816,0
|
|
20230619,200600,217389971,816,816,816,816,0
|
|
20230619,200500,217389971,816,816,816,816,0
|
|
20230619,200400,217389971,816,816,816,816,0
|
|
20230619,200300,217389971,816,816,816,816,0
|
|
20230619,200200,217389971,816,816,816,816,0
|
|
20230619,200100,217389971,816,816,816,816,0
|
|
20230619,200000,217389971,816,816,816,816,0
|
|
20230619,195900,217389971,816,816,816,816,0
|
|
20230619,195800,217389971,816,816,816,816,0
|
|
20230619,195700,217389971,816,816,816,816,0
|
|
20230619,195600,217389971,816,816,816,816,0
|
|
20230619,195500,217389971,816,816,816,816,0
|
|
20230619,195400,217389971,816,816,816,816,0
|
|
20230619,195300,217389971,816,816,816,816,0
|
|
20230619,195200,217389971,816,816,816,816,0
|
|
20230619,195100,217389971,816,816,816,816,0
|
|
20230619,195000,217389971,816,816,816,816,802
|
|
20230619,194900,217389971,816,816,816,816,0
|
|
20230619,194800,217389971,816,816,816,816,0
|
|
20230619,194700,217389971,816,816,816,816,0
|
|
20230619,194600,217389971,816,816,816,816,0
|
|
20230619,194500,217389971,816,816,816,816,0
|
|
20230619,194400,217389971,816,816,816,816,0
|
|
20230619,194300,217389971,816,816,816,816,0
|
|
20230619,194200,217389971,816,816,816,816,0
|
|
20230619,194100,217389971,816,816,816,816,0
|
|
20230619,194000,217389971,816,816,816,816,0
|
|
20230619,193900,217389971,816,816,816,816,0
|
|
20230619,193800,217389971,816,816,816,816,0
|
|
20230619,193700,217389971,816,816,816,816,0
|
|
20230619,193600,217389971,816,816,816,816,0
|
|
20230619,193500,217389971,816,816,816,816,0
|
|
20230619,193400,217389971,816,816,816,816,0
|
|
20230619,193300,217389971,816,816,816,816,0
|
|
20230619,193200,217389971,816,816,816,816,0
|
|
20230619,193100,217389971,816,816,816,816,0
|
|
20230619,193000,217389971,816,816,816,816,0
|
|
20230619,192900,217389971,816,816,816,816,0
|
|
20230619,192800,217389971,816,816,816,816,0
|
|
20230619,192700,217389971,816,816,816,816,0
|
|
20230619,192600,217389971,816,816,816,816,0
|
|
20230619,192500,217389971,816,816,816,816,0
|
|
20230619,192400,217389971,816,816,816,816,0
|
|
20230619,192300,217389971,816,816,816,816,0
|
|
20230619,192200,217389971,816,816,816,816,0
|
|
20230619,192100,217389971,816,816,816,816,0
|
|
20230619,192000,217389971,816,816,816,816,802
|
|
20230619,191900,217389971,816,816,816,816,0
|
|
20230619,191800,217389971,816,816,816,816,0
|
|
20230619,191700,217389971,816,816,816,816,0
|
|
20230619,191600,217389971,816,816,816,816,0
|
|
20230619,191500,217389971,816,816,816,816,0
|
|
20230619,191400,217389971,816,816,816,816,0
|
|
20230619,191300,217389971,816,816,816,816,0
|
|
20230619,191200,217389971,816,816,816,816,0
|
|
20230619,191100,217389971,816,816,816,816,0
|
|
20230619,191000,217389971,816,816,816,816,0
|
|
20230619,190900,217389971,816,816,816,816,0
|
|
20230619,190800,217389971,816,816,816,816,0
|
|
20230619,190700,217389971,816,816,816,816,0
|
|
20230619,190600,217389971,816,816,816,816,0
|
|
20230619,190500,217389971,816,816,816,816,0
|
|
20230619,190400,217389971,816,816,816,816,0
|
|
20230619,190300,217389971,816,816,816,816,0
|
|
20230619,190200,217389971,816,816,816,816,0
|
|
20230619,190100,217389971,816,816,816,816,0
|
|
20230619,190000,217389971,816,816,816,816,0
|
|
20230619,185900,217389971,816,816,816,816,0
|
|
20230619,185800,217389971,816,816,816,816,0
|
|
20230619,185700,217389971,816,816,816,816,0
|
|
20230619,185600,217389971,816,816,816,816,0
|
|
20230619,185500,217389971,816,816,816,816,0
|
|
20230619,185400,217389971,816,816,816,816,0
|
|
20230619,185300,217389971,816,816,816,816,0
|
|
20230619,185200,217389971,816,816,816,816,0
|
|
20230619,185100,217389971,816,816,816,816,0
|
|
20230619,185000,217389971,816,816,816,816,802
|
|
20230619,184900,217389971,816,816,816,816,0
|
|
20230619,184800,217389971,816,816,816,816,0
|
|
20230619,184700,217389971,816,816,816,816,0
|
|
20230619,184600,217389971,816,816,816,816,0
|
|
20230619,184500,217389971,816,816,816,816,0
|
|
20230619,184400,217389971,816,816,816,816,0
|
|
20230619,184300,217389971,816,816,816,816,0
|
|
20230619,184200,217389971,816,816,816,816,0
|
|
20230619,184100,217389971,816,816,816,816,0
|
|
20230619,184000,217389971,816,816,816,816,0
|
|
20230619,183900,217389971,816,816,816,816,0
|
|
20230619,183800,217389971,816,816,816,816,0
|
|
20230619,183700,217389971,816,816,816,816,0
|
|
20230619,183600,217389971,816,816,816,816,0
|
|
20230619,183500,217389971,816,816,816,816,0
|
|
20230619,183400,217389971,816,816,816,816,0
|
|
20230619,183300,217389971,816,816,816,816,0
|
|
20230619,183200,217389971,816,816,816,816,0
|
|
20230619,183100,217389971,816,816,816,816,0
|
|
20230619,183000,217389971,816,816,816,816,0
|
|
20230619,182900,217389971,816,816,816,816,0
|
|
20230619,182800,217389971,816,816,816,816,0
|
|
20230619,182700,217389971,816,816,816,816,0
|
|
20230619,182600,217389971,816,816,816,816,0
|
|
20230619,182500,217389971,816,816,816,816,0
|
|
20230619,182400,217389971,816,816,816,816,0
|
|
20230619,182300,217389971,816,816,816,816,0
|
|
20230619,182200,217389971,816,816,816,816,0
|
|
20230619,182100,217389971,816,816,816,816,0
|
|
20230619,182000,217389971,816,816,816,816,802
|
|
20230619,181900,217389971,816,816,816,816,0
|
|
20230619,181800,217389971,816,816,816,816,0
|
|
20230619,181700,217389971,816,816,816,816,0
|
|
20230619,181600,217389971,816,816,816,816,0
|
|
20230619,181500,217389971,816,816,816,816,0
|
|
20230619,181400,217389971,816,816,816,816,0
|
|
20230619,181300,217389971,816,816,816,816,0
|
|
20230619,181200,217389971,816,816,816,816,0
|
|
20230619,181100,217389971,816,816,816,816,0
|
|
20230619,181000,217389971,816,816,816,816,0
|
|
20230619,180900,217389971,816,816,816,816,0
|
|
20230619,180800,217389971,816,816,816,816,0
|
|
20230619,180700,217389971,816,816,816,816,0
|
|
20230619,180600,217389971,816,816,816,816,0
|
|
20230619,180500,217389971,816,816,816,816,0
|
|
20230619,180400,217389971,816,816,816,816,0
|
|
20230619,180300,217389971,816,816,816,816,0
|
|
20230619,180200,217389971,816,816,816,816,0
|
|
20230619,180100,217389971,816,816,816,816,0
|
|
20230619,180000,217389971,816,816,816,816,0
|
|
20230619,175900,217389971,816,816,816,816,0
|
|
20230619,175800,217389971,816,816,816,816,0
|
|
20230619,175700,217389971,816,816,816,816,0
|
|
20230619,175600,217389971,816,816,816,816,0
|
|
20230619,175500,217389971,816,816,816,816,0
|
|
20230619,175400,217389971,816,816,816,816,0
|
|
20230619,175300,217389971,816,816,816,816,0
|
|
20230619,175200,217389971,816,816,816,816,0
|
|
20230619,175100,217389971,816,816,816,816,0
|
|
20230619,175000,217389971,816,816,816,816,802
|
|
20230619,174900,217389971,816,816,816,816,0
|
|
20230619,174800,217389971,816,816,816,816,0
|
|
20230619,174700,217389971,816,816,816,816,0
|
|
20230619,174600,217389971,816,816,816,816,0
|
|
20230619,174500,217389971,816,816,816,816,0
|
|
20230619,174400,217389971,816,816,816,816,0
|
|
20230619,174300,217389971,816,816,816,816,0
|
|
20230619,174200,217389971,816,816,816,816,0
|
|
20230619,174100,217389971,816,816,816,816,0
|
|
20230619,174000,217389971,816,816,816,816,0
|
|
20230619,173900,217389971,816,816,816,816,0
|
|
20230619,173800,217389971,816,816,816,816,0
|
|
20230619,173700,217389971,816,816,816,816,0
|
|
20230619,173600,217389971,816,816,816,816,0
|
|
20230619,173500,217389971,816,816,816,816,0
|
|
20230619,173400,217389971,816,816,816,816,0
|
|
20230619,173300,217389971,816,816,816,816,0
|
|
20230619,173200,217389971,816,816,816,816,0
|
|
20230619,173100,217389971,816,816,816,816,0
|
|
20230619,173000,217389971,816,816,816,816,0
|
|
20230619,172900,217389971,816,816,816,816,0
|
|
20230619,172800,217389971,816,816,816,816,0
|
|
20230619,172700,217389971,816,816,816,816,0
|
|
20230619,172600,217389971,816,816,816,816,0
|
|
20230619,172500,217389971,816,816,816,816,0
|
|
20230619,172400,217389971,816,816,816,816,0
|
|
20230619,172300,217389971,816,816,816,816,0
|
|
20230619,172200,217389971,816,816,816,816,0
|
|
20230619,172100,217389971,816,816,816,816,0
|
|
20230619,172000,217389971,816,816,816,816,802
|
|
20230619,171900,217389971,816,816,816,816,0
|
|
20230619,171800,217389971,816,816,816,816,0
|
|
20230619,171700,217389971,816,816,816,816,0
|
|
20230619,171600,217389971,816,816,816,816,0
|
|
20230619,171500,217389971,816,816,816,816,0
|
|
20230619,171400,217389971,816,816,816,816,0
|
|
20230619,171300,217389971,816,816,816,816,0
|
|
20230619,171200,217389971,816,816,816,816,0
|
|
20230619,171100,217389971,816,816,816,816,0
|
|
20230619,171000,217389971,816,816,816,816,0
|
|
20230619,170900,217389971,816,816,816,816,0
|
|
20230619,170800,217389971,816,816,816,816,0
|
|
20230619,170700,217389971,816,816,816,816,0
|
|
20230619,170600,217389971,816,816,816,816,0
|
|
20230619,170500,217389971,816,816,816,816,0
|
|
20230619,170400,217389971,816,816,816,816,0
|
|
20230619,170300,217389971,816,816,816,816,0
|
|
20230619,170200,217389971,816,816,816,816,0
|
|
20230619,170100,217389971,816,816,816,816,0
|
|
20230619,170000,217389971,816,816,816,816,0
|
|
20230619,165900,217389971,816,816,816,816,0
|
|
20230619,165800,217389971,816,816,816,816,0
|
|
20230619,165700,217389971,816,816,816,816,0
|
|
20230619,165600,217389971,816,816,816,816,0
|
|
20230619,165500,217389971,816,816,816,816,0
|
|
20230619,165400,217389971,816,816,816,816,0
|
|
20230619,165300,217389971,816,816,816,816,0
|
|
20230619,165200,217389971,816,816,816,816,0
|
|
20230619,165100,217389971,816,816,816,816,0
|
|
20230619,165000,217389971,816,816,816,816,802
|
|
20230619,164900,217389971,816,816,816,816,0
|
|
20230619,164800,217389971,816,816,816,816,0
|
|
20230619,164700,217389971,816,816,816,816,0
|
|
20230619,164600,217389971,816,816,816,816,0
|
|
20230619,164500,217389971,816,816,816,816,0
|
|
20230619,164400,217389971,816,816,816,816,0
|
|
20230619,164300,217389971,816,816,816,816,0
|
|
20230619,164200,217389971,816,816,816,816,0
|
|
20230619,164100,217389971,816,816,816,816,0
|
|
20230619,164000,217389971,816,816,816,816,0
|
|
20230619,163900,217389971,816,816,816,816,0
|
|
20230619,163800,217389971,816,816,816,816,0
|
|
20230619,163700,217389971,816,816,816,816,0
|
|
20230619,163600,217389971,816,816,816,816,0
|
|
20230619,163500,217389971,816,816,816,816,0
|
|
20230619,163400,217389971,816,816,816,816,0
|
|
20230619,163300,217389971,816,816,816,816,0
|
|
20230619,163200,217389971,816,816,816,816,0
|
|
20230619,163100,217389971,816,816,816,816,0
|
|
20230619,163000,217389971,816,816,816,816,0
|
|
20230619,162900,217389971,816,816,816,816,0
|
|
20230619,162800,217389971,816,816,816,816,0
|
|
20230619,162700,217389971,816,816,816,816,0
|
|
20230619,162600,217389971,816,816,816,816,0
|
|
20230619,162500,217389971,816,816,816,816,0
|
|
20230619,162400,217389971,816,816,816,816,0
|
|
20230619,162300,217389971,816,816,816,816,0
|
|
20230619,162200,217389971,816,816,816,816,0
|
|
20230619,162100,217389971,816,816,816,816,0
|
|
20230619,162000,217389971,816,816,816,816,802
|
|
20230619,161900,217389971,816,816,816,816,0
|
|
20230619,161800,217389971,816,816,816,816,0
|
|
20230619,161700,217389971,816,816,816,816,0
|
|
20230619,161600,217389971,816,816,816,816,0
|
|
20230619,161500,217389971,816,816,816,816,0
|
|
20230619,161400,217389971,816,816,816,816,0
|
|
20230619,161300,217389971,816,816,816,816,0
|
|
20230619,161200,217389971,816,816,816,816,0
|
|
20230619,161100,217389971,816,816,816,816,0
|
|
20230619,161000,217389971,816,816,816,816,0
|
|
20230619,160900,217389971,816,816,816,816,0
|
|
20230619,160800,217389971,816,816,816,816,0
|
|
20230619,160700,217389971,816,816,816,816,0
|
|
20230619,160600,217389971,816,816,816,816,0
|
|
20230619,160500,217389971,816,816,816,816,0
|
|
20230619,160400,217389971,816,816,816,816,0
|
|
20230619,160300,217389971,816,816,816,816,0
|
|
20230619,160200,217389971,816,816,816,816,0
|
|
20230619,160100,217389971,816,816,816,816,0
|
|
20230619,160000,217389971,816,816,816,816,0
|
|
20230619,155900,217389971,816,816,816,816,0
|
|
20230619,155800,217389971,816,816,816,816,0
|
|
20230619,155700,217389971,816,816,816,816,0
|
|
20230619,155600,217389971,816,816,816,816,0
|
|
20230619,155500,217389971,816,816,816,816,0
|
|
20230619,155400,217389971,816,816,816,816,0
|
|
20230619,155300,217389971,816,816,816,816,0
|
|
20230619,155200,217389971,816,816,816,816,0
|
|
20230619,155100,217389971,816,816,816,816,0
|
|
20230619,155000,217389971,816,816,816,816,802
|
|
20230619,154900,217389971,816,816,816,816,0
|
|
20230619,154800,217389971,816,816,816,816,0
|
|
20230619,154700,217389971,816,816,816,816,0
|
|
20230619,154600,217389971,816,816,816,816,0
|
|
20230619,154500,217389971,816,816,816,816,0
|
|
20230619,154400,217389971,816,816,816,816,0
|
|
20230619,154300,217389971,816,816,816,816,0
|
|
20230619,154200,217389971,816,816,816,816,0
|
|
20230619,154100,217389971,816,816,816,816,0
|
|
20230619,154000,217389971,816,816,816,816,0
|
|
20230619,153900,217389971,816,816,816,816,0
|
|
20230619,153800,217389971,816,816,816,816,0
|
|
20230619,153700,217389971,816,816,816,816,0
|
|
20230619,153600,217389971,816,816,816,816,0
|
|
20230619,153500,217389971,816,816,816,816,0
|
|
20230619,153400,217389971,816,816,816,816,0
|
|
20230619,153300,217389971,816,816,816,816,0
|
|
20230619,153200,217389971,816,816,816,816,0
|
|
20230619,153100,217389971,816,816,816,816,0
|
|
20230619,153000,217389971,816,816,816,816,802
|
|
20230619,152900,216735539,818,818,818,818,0
|
|
20230619,152800,216735539,818,818,818,818,0
|
|
20230619,152700,216735539,818,818,818,818,0
|
|
20230619,152600,216735539,818,818,818,818,0
|
|
20230619,152500,216735539,818,818,818,818,0
|
|
20230619,152400,216735539,818,818,818,818,0
|
|
20230619,152300,216735539,818,818,818,818,0
|
|
20230619,152200,216735539,818,818,818,818,0
|
|
20230619,152100,216735539,818,818,818,818,0
|
|
20230619,152000,216735539,818,818,818,818,0
|
|
20230619,151900,216735539,818,814,818,812,7502
|
|
20230619,151800,210615808,812,812,812,812,70
|
|
20230619,151700,210558968,812,812,812,812,2450
|
|
20230619,151600,208569568,813,813,813,813,84
|
|
20230619,151500,208501276,813,813,813,813,30
|
|
20230619,151400,208476886,814,814,814,814,2
|
|
20230619,151300,208475258,815,815,815,815,0
|
|
20230619,151200,208475258,815,813,815,813,151
|
|
20230619,151100,208352493,815,815,815,814,107
|
|
20230619,151000,208265290,815,814,815,814,1352
|
|
20230619,150900,207164010,815,815,815,815,5
|
|
20230619,150800,207159935,815,815,815,813,1244
|
|
20230619,150700,206148535,813,813,815,813,16732
|
|
20230619,150600,192534757,813,813,813,813,11
|
|
20230619,150500,192525814,813,813,813,813,1
|
|
20230619,150400,192525001,810,813,813,810,218
|
|
20230619,150300,192348400,813,811,813,811,1438
|
|
20230619,150200,191179683,813,813,813,813,400
|
|
20230619,150100,190854483,813,813,813,813,0
|
|
20230619,150000,190854483,813,810,813,810,620
|
|
20230619,145900,190351064,812,812,812,812,4
|
|
20230619,145800,190347816,809,811,811,809,3229
|
|
20230619,145700,187732021,813,812,813,811,726
|
|
20230619,145600,187142516,812,812,812,812,11
|
|
20230619,145500,187133584,812,812,812,812,328
|
|
20230619,145400,186867248,812,812,812,809,15
|
|
20230619,145300,186855101,809,810,812,809,2279
|
|
20230619,145200,185004608,810,810,810,810,680
|
|
20230619,145100,184453808,812,810,812,810,12
|
|
20230619,145000,184444086,812,812,812,812,0
|
|
20230619,144900,184444086,812,812,812,810,120
|
|
20230619,144800,184346668,812,812,812,812,9
|
|
20230619,144700,184339360,812,812,812,812,51
|
|
20230619,144600,184297948,810,810,812,810,23
|
|
20230619,144500,184279316,812,811,812,811,40
|
|
20230619,144400,184246875,812,812,812,812,208
|
|
20230619,144300,184077979,812,812,812,812,1623
|
|
20230619,144200,182760103,812,812,812,812,68
|
|
20230619,144100,182704887,811,811,811,811,11
|
|
20230619,144000,182695966,812,812,812,812,10
|
|
20230619,143900,182687846,812,812,812,810,20
|
|
20230619,143800,182671628,810,812,812,810,13
|
|
20230619,143700,182661094,810,810,810,810,11
|
|
20230619,143600,182652184,812,812,812,812,0
|
|
20230619,143500,182652184,812,812,812,812,10
|
|
20230619,143400,182644064,812,810,812,810,8
|
|
20230619,143300,182637570,811,812,812,811,23
|
|
20230619,143200,182618905,811,810,811,810,4165
|
|
20230619,143100,179242468,808,808,808,808,1
|
|
20230619,143000,179241660,810,810,810,810,3
|
|
20230619,142900,179239230,810,808,810,808,36
|
|
20230619,142800,179210136,810,808,810,808,36
|
|
20230619,142700,179181042,810,808,810,808,12
|
|
20230619,142600,179171344,810,810,810,810,31
|
|
20230619,142500,179146234,810,809,810,809,1909
|
|
20230619,142400,177600533,808,809,809,808,21
|
|
20230619,142300,177583555,808,808,808,808,200
|
|
20230619,142200,177421955,808,808,808,808,0
|
|
20230619,142100,177421955,808,808,808,808,0
|
|
20230619,142000,177421955,808,808,808,808,0
|
|
20230619,141900,177421955,808,808,808,808,0
|
|
20230619,141800,177421955,808,809,809,808,2
|
|
20230619,141700,177420338,808,810,810,808,2
|
|
20230619,141600,177418720,808,808,808,808,0
|
|
20230619,141500,177418720,808,808,808,808,245
|
|
20230619,141400,177220760,808,808,808,808,0
|
|
20230619,141300,177220760,808,808,808,808,0
|
|
20230619,141200,177220760,808,808,808,808,1000
|
|
20230619,141100,176412760,808,808,808,808,11
|
|
20230619,141000,176403872,810,810,810,810,1
|
|
20230619,140900,176403062,807,807,807,807,11
|
|
20230619,140800,176394185,807,810,810,807,2
|
|
20230619,140700,176392568,807,807,807,807,0
|
|
20230619,140600,176392568,807,807,807,807,1
|
|
20230619,140500,176391761,807,810,810,807,4
|
|
20230619,140400,176388527,807,810,810,807,6
|
|
20230619,140300,176383676,810,810,810,807,3
|
|
20230619,140200,176381249,810,810,810,810,0
|
|
20230619,140100,176381249,810,810,810,810,0
|
|
20230619,140000,176381249,810,810,810,810,0
|
|
20230619,135900,176381249,810,810,810,810,1
|
|
20230619,135800,176380439,807,807,807,807,1
|
|
20230619,135700,176379632,810,810,810,810,1
|
|
20230619,135600,176378822,806,806,806,806,1
|
|
20230619,135500,176378016,810,810,810,810,0
|
|
20230619,135400,176378016,810,810,810,810,1
|
|
20230619,135300,176377206,806,806,806,806,0
|
|
20230619,135200,176377206,806,806,806,806,0
|
|
20230619,135100,176377206,806,808,808,805,5540
|
|
20230619,135000,171910384,811,811,811,811,0
|
|
20230619,134900,171910384,811,811,811,811,0
|
|
20230619,134800,171910384,811,811,811,811,272
|
|
20230619,134700,171689792,808,808,808,808,1
|
|
20230619,134600,171688984,811,809,811,809,384
|
|
20230619,134500,171378326,808,809,809,808,618
|
|
20230619,134400,170878365,811,811,811,809,451
|
|
20230619,134300,170512606,811,811,811,811,53
|
|
20230619,134200,170469623,811,811,811,811,0
|
|
20230619,134100,170469623,811,808,811,808,2
|
|
20230619,134000,170468004,811,811,811,811,9
|
|
20230619,133900,170460705,811,811,811,811,0
|
|
20230619,133800,170460705,811,811,811,811,0
|
|
20230619,133700,170460705,811,811,811,811,0
|
|
20230619,133600,170460705,811,811,811,811,20
|
|
20230619,133500,170444485,811,811,811,811,5
|
|
20230619,133400,170440430,811,811,811,811,1
|
|
20230619,133300,170439619,807,809,809,806,2225
|
|
20230619,133200,168642854,812,812,812,812,70
|
|
20230619,133100,168586014,809,809,809,809,0
|
|
20230619,133000,168586014,809,809,809,809,0
|
|
20230619,132900,168586014,809,809,809,809,5
|
|
20230619,132800,168581969,812,812,812,812,25
|
|
20230619,132700,168561669,812,811,812,811,4
|
|
20230619,132600,168558424,812,809,812,809,2
|
|
20230619,132500,168556803,810,810,810,810,155
|
|
20230619,132400,168431253,810,810,810,810,195
|
|
20230619,132300,168273303,810,810,810,810,0
|
|
20230619,132200,168273303,810,810,810,810,11
|
|
20230619,132100,168264393,810,810,810,810,4
|
|
20230619,132000,168261153,812,812,812,812,1
|
|
20230619,131900,168260341,812,812,812,812,1
|
|
20230619,131800,168259529,809,809,809,809,12
|
|
20230619,131700,168249821,811,811,811,811,200
|
|
20230619,131600,168087621,812,812,812,812,1
|
|
20230619,131500,168086809,808,812,812,808,11
|
|
20230619,131400,168077917,808,808,812,808,9
|
|
20230619,131300,168070641,812,809,812,809,3964
|
|
20230619,131200,164855735,808,808,808,808,1
|
|
20230619,131100,164854927,809,808,809,808,378
|
|
20230619,131000,164549502,808,808,808,808,1
|
|
20230619,130900,164548694,808,808,808,808,309
|
|
20230619,130800,164299022,808,808,808,808,20
|
|
20230619,130700,164282862,808,807,808,807,459
|
|
20230619,130600,163912424,807,807,807,807,130
|
|
20230619,130500,163807514,807,809,809,807,9
|
|
20230619,130400,163800238,809,809,809,809,0
|
|
20230619,130300,163800238,809,809,809,809,0
|
|
20230619,130200,163800238,809,809,809,809,0
|
|
20230619,130100,163800238,809,809,809,809,1
|
|
20230619,130000,163799429,808,808,808,808,0
|
|
20230619,125900,163799429,808,808,808,808,2
|
|
20230619,125800,163797813,806,806,806,806,0
|
|
20230619,125700,163797813,806,807,807,806,99
|
|
20230619,125600,163717981,809,809,809,809,1
|
|
20230619,125500,163717172,806,809,809,806,2303
|
|
20230619,125400,161860630,809,809,809,809,36
|
|
20230619,125300,161831506,809,809,809,809,0
|
|
20230619,125200,161831506,809,809,809,809,0
|
|
20230619,125100,161831506,809,809,809,809,0
|
|
20230619,125000,161831506,809,809,809,809,0
|
|
20230619,124900,161831506,809,809,809,809,1
|
|
20230619,124800,161830697,807,809,809,807,2
|
|
20230619,124700,161829081,807,809,809,807,37
|
|
20230619,124600,161799218,807,808,808,807,4637
|
|
20230619,124500,158052885,808,809,809,808,746
|
|
20230619,124400,157449751,810,810,810,810,300
|
|
20230619,124300,157206751,811,811,811,811,300
|
|
20230619,124200,156963451,811,811,811,811,1
|
|
20230619,124100,156962640,808,810,810,808,10000
|
|
20230619,124000,148875981,811,811,811,811,0
|
|
20230619,123900,148875981,811,811,811,811,0
|
|
20230619,123800,148875981,811,811,811,811,11
|
|
20230619,123700,148867060,810,810,810,810,401
|
|
20230619,123600,148542250,811,811,811,811,1
|
|
20230619,123500,148541439,810,811,811,810,67
|
|
20230619,123400,148487168,810,810,810,810,1
|
|
20230619,123300,148486358,811,811,811,811,1
|
|
20230619,123200,148485547,810,810,810,810,1000
|
|
20230619,123100,147675547,810,811,811,810,2
|
|
20230619,123000,147673926,813,812,813,812,51
|
|
20230619,122900,147632500,812,812,812,812,0
|
|
20230619,122800,147632500,812,812,812,812,1
|
|
20230619,122700,147631688,812,813,813,812,52
|
|
20230619,122600,147589413,809,813,813,809,1992
|
|
20230619,122500,145973756,813,813,813,813,0
|
|
20230619,122400,145973756,813,813,813,813,1
|
|
20230619,122300,145972943,813,813,813,813,273
|
|
20230619,122200,145750994,813,813,813,813,0
|
|
20230619,122100,145750994,813,811,813,811,6069
|
|
20230619,122000,140824875,809,809,809,809,18
|
|
20230619,121900,140810313,809,809,810,809,2152
|
|
20230619,121800,139068946,810,810,810,810,0
|
|
20230619,121700,139068946,810,810,810,810,426
|
|
20230619,121600,138723886,811,811,811,811,0
|
|
20230619,121500,138723886,811,811,811,811,50
|
|
20230619,121400,138683336,811,811,811,811,2
|
|
20230619,121300,138681714,811,811,811,811,0
|
|
20230619,121200,138681714,811,811,811,811,0
|
|
20230619,121100,138681714,811,810,811,810,50
|
|
20230619,121000,138641212,810,810,810,810,0
|
|
20230619,120900,138641212,810,810,810,810,566
|
|
20230619,120800,138182752,810,811,811,810,1907
|
|
20230619,120700,136638067,810,810,810,810,335
|
|
20230619,120600,136366717,811,811,811,811,300
|
|
20230619,120500,136123417,810,810,810,810,4
|
|
20230619,120400,136120177,811,811,811,811,1
|
|
20230619,120300,136119366,810,810,810,810,100
|
|
20230619,120200,136038366,811,811,811,811,290
|
|
20230619,120100,135803176,812,812,812,812,2
|
|
20230619,120000,135801552,813,812,813,812,202
|
|
20230619,115900,135637524,812,810,812,810,3448
|
|
20230619,115800,132841921,810,810,810,810,0
|
|
20230619,115700,132841921,810,810,810,810,6
|
|
20230619,115600,132837061,810,810,810,810,800
|
|
20230619,115500,132189061,810,810,810,810,200
|
|
20230619,115400,132027061,810,810,810,810,100
|
|
20230619,115300,131946061,811,809,811,809,968
|
|
20230619,115200,131161775,810,810,810,810,674
|
|
20230619,115100,130615835,810,810,810,810,2
|
|
20230619,115000,130614215,811,811,811,811,0
|
|
20230619,114900,130614215,811,811,811,811,4
|
|
20230619,114800,130610971,811,811,811,810,21
|
|
20230619,114700,130593957,810,810,810,810,500
|
|
20230619,114600,130188957,808,808,808,808,2561
|
|
20230619,114500,128119669,809,809,810,809,1417
|
|
20230619,114400,126973315,811,810,811,810,126
|
|
20230619,114300,126871254,811,811,811,811,11
|
|
20230619,114200,126862333,811,811,811,811,5
|
|
20230619,114100,126858278,811,811,811,811,126
|
|
20230619,114000,126756092,811,811,811,811,0
|
|
20230619,113900,126756092,811,811,811,811,0
|
|
20230619,113800,126756092,811,809,811,809,51
|
|
20230619,113700,126714831,812,812,812,809,43
|
|
20230619,113600,126679918,812,813,813,812,9
|
|
20230619,113500,126672607,813,814,814,808,24
|
|
20230619,113400,126653117,814,815,815,814,20
|
|
20230619,113300,126636831,815,804,815,804,60527
|
|
20230619,113200,77429944,806,806,806,806,0
|
|
20230619,113100,77429944,806,805,806,804,6
|
|
20230619,113000,77425116,806,804,806,804,271
|
|
20230619,112900,77207230,804,804,804,804,3115
|
|
20230619,112800,74702770,804,804,804,804,5673
|
|
20230619,112700,70141678,805,805,805,805,864
|
|
20230619,112600,69446158,805,805,805,805,3172
|
|
20230619,112500,66892698,805,805,805,805,0
|
|
20230619,112400,66892698,805,806,806,805,2
|
|
20230619,112300,66891087,806,805,806,805,925
|
|
20230619,112200,66146212,806,805,806,805,51
|
|
20230619,112100,66105156,806,805,806,805,67
|
|
20230619,112000,66051220,805,805,805,805,10
|
|
20230619,111900,66043170,805,805,805,805,0
|
|
20230619,111800,66043170,805,805,805,805,369
|
|
20230619,111700,65746125,805,805,805,805,0
|
|
20230619,111600,65746125,805,805,805,805,0
|
|
20230619,111500,65746125,805,805,805,805,500
|
|
20230619,111400,65343625,805,805,805,805,106
|
|
20230619,111300,65258295,806,806,806,806,0
|
|
20230619,111200,65258295,806,806,806,806,210
|
|
20230619,111100,65089035,805,805,805,805,0
|
|
20230619,111000,65089035,805,805,805,805,206
|
|
20230619,110900,64923205,806,806,806,806,30
|
|
20230619,110800,64899025,806,806,806,806,0
|
|
20230619,110700,64899025,806,806,806,806,0
|
|
20230619,110600,64899025,806,806,806,806,0
|
|
20230619,110500,64899025,806,806,806,806,1100
|
|
20230619,110400,64012425,804,804,804,804,0
|
|
20230619,110300,64012425,804,804,804,804,0
|
|
20230619,110200,64012425,804,804,804,804,0
|
|
20230619,110100,64012425,804,804,804,804,0
|
|
20230619,110000,64012425,804,805,805,804,176
|
|
20230619,105900,63870900,807,807,807,807,0
|
|
20230619,105800,63870900,807,807,807,807,0
|
|
20230619,105700,63870900,807,807,807,807,3
|
|
20230619,105600,63868479,807,804,807,804,292
|
|
20230619,105500,63633708,804,807,807,804,4700
|
|
20230619,105400,59853108,807,807,807,807,11
|
|
20230619,105300,59844231,807,807,807,807,34
|
|
20230619,105200,59816793,807,807,807,807,1
|
|
20230619,105100,59815986,803,804,804,803,2000
|
|
20230619,105000,58208586,807,807,807,807,3
|
|
20230619,104900,58206165,807,807,807,807,0
|
|
20230619,104800,58206165,807,807,807,807,0
|
|
20230619,104700,58206165,807,804,807,804,502
|
|
20230619,104600,57802551,807,807,807,807,2
|
|
20230619,104500,57800937,804,804,804,804,0
|
|
20230619,104400,57800937,804,805,805,804,893
|
|
20230619,104300,57082187,807,807,807,807,1
|
|
20230619,104200,57081380,805,805,805,805,60
|
|
20230619,104100,57033080,805,805,805,805,665
|
|
20230619,104000,56497755,805,805,805,805,1
|
|
20230619,103900,56496950,808,808,808,808,0
|
|
20230619,103800,56496950,808,808,808,808,40
|
|
20230619,103700,56464630,807,807,807,807,1516
|
|
20230619,103600,55241218,808,808,808,808,0
|
|
20230619,103500,55241218,808,808,808,808,0
|
|
20230619,103400,55241218,808,808,808,808,3
|
|
20230619,103300,55238794,808,808,808,808,1
|
|
20230619,103200,55237986,808,808,808,808,0
|
|
20230619,103100,55237986,808,808,808,808,0
|
|
20230619,103000,55237986,808,808,808,808,15
|
|
20230619,102900,55225866,808,808,808,808,174
|
|
20230619,102800,55085274,808,808,808,808,0
|
|
20230619,102700,55085274,808,808,808,808,0
|
|
20230619,102600,55085274,808,808,808,808,0
|
|
20230619,102500,55085274,808,808,808,808,0
|
|
20230619,102400,55085274,808,808,808,808,1
|
|
20230619,102300,55084466,808,808,808,808,0
|
|
20230619,102200,55084466,808,808,808,808,0
|
|
20230619,102100,55084466,808,808,808,808,0
|
|
20230619,102000,55084466,808,808,808,808,0
|
|
20230619,101900,55084466,808,808,808,808,0
|
|
20230619,101800,55084466,808,808,808,808,0
|
|
20230619,101700,55084466,808,808,808,808,0
|
|
20230619,101600,55084466,808,806,808,806,892
|
|
20230619,101500,54365512,806,806,806,806,0
|
|
20230619,101400,54365512,806,806,806,806,300
|
|
20230619,101300,54123712,808,808,808,808,0
|
|
20230619,101200,54123712,808,808,808,808,0
|
|
20230619,101100,54123712,808,808,808,808,2500
|
|
20230619,101000,52103712,808,805,808,805,4
|
|
20230619,100900,52100486,804,805,805,804,1507
|
|
20230619,100800,50888091,806,806,806,806,1400
|
|
20230619,100700,49759691,806,806,806,806,0
|
|
20230619,100600,49759691,806,806,806,806,700
|
|
20230619,100500,49195491,806,806,806,806,127
|
|
20230619,100400,49093129,806,806,806,806,0
|
|
20230619,100300,49093129,806,807,807,806,75
|
|
20230619,100200,49032677,806,807,808,806,6050
|
|
20230619,100100,44150927,806,806,806,806,680
|
|
20230619,100000,43602847,806,807,807,806,120
|
|
20230619,095900,43506011,806,806,806,806,0
|
|
20230619,095800,43506011,806,806,806,806,150
|
|
20230619,095700,43385111,807,807,807,807,769
|
|
20230619,095600,42764528,807,807,807,807,103
|
|
20230619,095500,42681407,807,807,807,807,0
|
|
20230619,095400,42681407,807,806,807,806,152
|
|
20230619,095300,42558744,806,806,806,806,83
|
|
20230619,095200,42491846,806,806,806,806,60
|
|
20230619,095100,42443486,808,808,808,808,0
|
|
20230619,095000,42443486,808,808,808,808,32
|
|
20230619,094900,42417630,808,808,808,808,2
|
|
20230619,094800,42416014,804,804,804,804,0
|
|
20230619,094700,42416014,804,804,804,804,102
|
|
20230619,094600,42334006,804,804,804,804,75
|
|
20230619,094500,42273706,809,809,809,809,0
|
|
20230619,094400,42273706,809,809,809,809,123
|
|
20230619,094300,42174199,809,809,809,809,124
|
|
20230619,094200,42073883,809,809,809,809,135
|
|
20230619,094100,41964668,809,808,811,808,3964
|
|
20230619,094000,38756484,810,803,810,803,2803
|
|
20230619,093900,36498281,803,803,803,803,55
|
|
20230619,093800,36454116,803,803,803,803,101
|
|
20230619,093700,36373013,803,803,803,803,1070
|
|
20230619,093600,35513803,803,803,803,801,6914
|
|
20230619,093500,29973001,803,804,804,803,784
|
|
20230619,093400,29342691,804,804,804,804,27
|
|
20230619,093300,29320983,804,804,804,804,663
|
|
20230619,093200,28787931,803,803,803,803,1721
|
|
20230619,093100,27405968,803,804,804,803,481
|
|
20230619,093000,27019715,804,804,804,804,51
|
|
20230619,092900,26978711,803,803,803,803,0
|
|
20230619,092800,26978711,803,803,803,803,1000
|
|
20230619,092700,26175711,804,804,804,804,10
|
|
20230619,092600,26167671,805,805,805,805,0
|
|
20230619,092500,26167671,805,805,805,805,112
|
|
20230619,092400,26077511,807,807,807,807,1
|
|
20230619,092300,26076704,803,803,803,803,0
|
|
20230619,092200,26076704,803,803,803,803,638
|
|
20230619,092100,25564390,804,804,804,804,0
|
|
20230619,092000,25564390,804,804,804,804,362
|
|
20230619,091900,25273342,804,807,807,804,693
|
|
20230619,091800,24716110,808,807,808,804,637
|
|
20230619,091700,24203638,808,808,808,808,4
|
|
20230619,091600,24200406,808,808,808,808,0
|
|
20230619,091500,24200406,808,808,808,808,2
|
|
20230619,091400,24198790,808,808,808,808,2
|
|
20230619,091300,24197174,808,808,808,808,200
|
|
20230619,091200,24035574,808,809,809,808,2
|
|
20230619,091100,24033957,804,804,804,804,5211
|
|
20230619,091000,19844313,804,802,804,801,6097
|
|
20230619,090900,14945345,802,805,805,802,8483
|
|
20230619,090800,8124739,806,809,809,806,1503
|
|
20230619,090700,6913225,808,808,809,807,1438
|
|
20230619,090600,5752751,812,812,812,812,160
|
|
20230619,090500,5622831,813,813,813,813,0
|
|
20230619,090400,5622831,813,813,813,806,2528
|
|
20230619,090300,3582724,808,810,810,808,50
|
|
20230619,090200,3542292,808,808,808,808,373
|
|
20230619,090100,3240908,808,808,808,808,355
|
|
20230619,090000,2954068,813,808,813,808,3656
|