712 lines
31 KiB
CSV
712 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,204900,999420053,721,721,721,721,14497
|
|
20230602,204800,999420053,721,721,721,721,0
|
|
20230602,204700,999420053,721,721,721,721,0
|
|
20230602,204600,999420053,721,721,721,721,0
|
|
20230602,204500,999420053,721,721,721,721,0
|
|
20230602,204400,999420053,721,721,721,721,0
|
|
20230602,204300,999420053,721,721,721,721,0
|
|
20230602,204200,999420053,721,721,721,721,0
|
|
20230602,204100,999420053,721,721,721,721,0
|
|
20230602,204000,999420053,721,721,721,721,0
|
|
20230602,203900,999420053,721,721,721,721,0
|
|
20230602,203800,999420053,721,721,721,721,0
|
|
20230602,203700,999420053,721,721,721,721,0
|
|
20230602,203600,999420053,721,721,721,721,0
|
|
20230602,203500,999420053,721,721,721,721,0
|
|
20230602,203400,999420053,721,721,721,721,0
|
|
20230602,203300,999420053,721,721,721,721,0
|
|
20230602,203200,999420053,721,721,721,721,0
|
|
20230602,203100,999420053,721,721,721,721,0
|
|
20230602,203000,999420053,721,721,721,721,0
|
|
20230602,202900,999420053,721,721,721,721,0
|
|
20230602,202800,999420053,721,721,721,721,0
|
|
20230602,202700,999420053,721,721,721,721,0
|
|
20230602,202600,999420053,721,721,721,721,0
|
|
20230602,202500,999420053,721,721,721,721,0
|
|
20230602,202400,999420053,721,721,721,721,0
|
|
20230602,202300,999420053,721,721,721,721,0
|
|
20230602,202200,999420053,721,721,721,721,0
|
|
20230602,202100,999420053,721,721,721,721,0
|
|
20230602,202000,999420053,721,721,721,721,0
|
|
20230602,201900,999420053,721,721,721,721,14497
|
|
20230602,201800,999420053,721,721,721,721,0
|
|
20230602,201700,999420053,721,721,721,721,0
|
|
20230602,201600,999420053,721,721,721,721,0
|
|
20230602,201500,999420053,721,721,721,721,0
|
|
20230602,201400,999420053,721,721,721,721,0
|
|
20230602,201300,999420053,721,721,721,721,0
|
|
20230602,201200,999420053,721,721,721,721,0
|
|
20230602,201100,999420053,721,721,721,721,0
|
|
20230602,201000,999420053,721,721,721,721,0
|
|
20230602,200900,999420053,721,721,721,721,0
|
|
20230602,200800,999420053,721,721,721,721,0
|
|
20230602,200700,999420053,721,721,721,721,0
|
|
20230602,200600,999420053,721,721,721,721,0
|
|
20230602,200500,999420053,721,721,721,721,0
|
|
20230602,200400,999420053,721,721,721,721,0
|
|
20230602,200300,999420053,721,721,721,721,0
|
|
20230602,200200,999420053,721,721,721,721,0
|
|
20230602,200100,999420053,721,721,721,721,0
|
|
20230602,200000,999420053,721,721,721,721,0
|
|
20230602,195900,999420053,721,721,721,721,0
|
|
20230602,195800,999420053,721,721,721,721,0
|
|
20230602,195700,999420053,721,721,721,721,0
|
|
20230602,195600,999420053,721,721,721,721,0
|
|
20230602,195500,999420053,721,721,721,721,0
|
|
20230602,195400,999420053,721,721,721,721,0
|
|
20230602,195300,999420053,721,721,721,721,0
|
|
20230602,195200,999420053,721,721,721,721,0
|
|
20230602,195100,999420053,721,721,721,721,0
|
|
20230602,195000,999420053,721,721,721,721,0
|
|
20230602,194900,999420053,721,721,721,721,14497
|
|
20230602,194800,999420053,721,721,721,721,0
|
|
20230602,194700,999420053,721,721,721,721,0
|
|
20230602,194600,999420053,721,721,721,721,0
|
|
20230602,194500,999420053,721,721,721,721,0
|
|
20230602,194400,999420053,721,721,721,721,0
|
|
20230602,194300,999420053,721,721,721,721,0
|
|
20230602,194200,999420053,721,721,721,721,0
|
|
20230602,194100,999420053,721,721,721,721,0
|
|
20230602,194000,999420053,721,721,721,721,0
|
|
20230602,193900,999420053,721,721,721,721,0
|
|
20230602,193800,999420053,721,721,721,721,0
|
|
20230602,193700,999420053,721,721,721,721,0
|
|
20230602,193600,999420053,721,721,721,721,0
|
|
20230602,193500,999420053,721,721,721,721,0
|
|
20230602,193400,999420053,721,721,721,721,0
|
|
20230602,193300,999420053,721,721,721,721,0
|
|
20230602,193200,999420053,721,721,721,721,0
|
|
20230602,193100,999420053,721,721,721,721,0
|
|
20230602,193000,999420053,721,721,721,721,0
|
|
20230602,192900,999420053,721,721,721,721,0
|
|
20230602,192800,999420053,721,721,721,721,0
|
|
20230602,192700,999420053,721,721,721,721,0
|
|
20230602,192600,999420053,721,721,721,721,0
|
|
20230602,192500,999420053,721,721,721,721,0
|
|
20230602,192400,999420053,721,721,721,721,0
|
|
20230602,192300,999420053,721,721,721,721,0
|
|
20230602,192200,999420053,721,721,721,721,0
|
|
20230602,192100,999420053,721,721,721,721,0
|
|
20230602,192000,999420053,721,721,721,721,0
|
|
20230602,191900,999420053,721,721,721,721,14497
|
|
20230602,191800,999420053,721,721,721,721,0
|
|
20230602,191700,999420053,721,721,721,721,0
|
|
20230602,191600,999420053,721,721,721,721,0
|
|
20230602,191500,999420053,721,721,721,721,0
|
|
20230602,191400,999420053,721,721,721,721,0
|
|
20230602,191300,999420053,721,721,721,721,0
|
|
20230602,191200,999420053,721,721,721,721,0
|
|
20230602,191100,999420053,721,721,721,721,0
|
|
20230602,191000,999420053,721,721,721,721,0
|
|
20230602,190900,999420053,721,721,721,721,0
|
|
20230602,190800,999420053,721,721,721,721,0
|
|
20230602,190700,999420053,721,721,721,721,0
|
|
20230602,190600,999420053,721,721,721,721,0
|
|
20230602,190500,999420053,721,721,721,721,0
|
|
20230602,190400,999420053,721,721,721,721,0
|
|
20230602,190300,999420053,721,721,721,721,0
|
|
20230602,190200,999420053,721,721,721,721,0
|
|
20230602,190100,999420053,721,721,721,721,0
|
|
20230602,190000,999420053,721,721,721,721,0
|
|
20230602,185900,999420053,721,721,721,721,0
|
|
20230602,185800,999420053,721,721,721,721,0
|
|
20230602,185700,999420053,721,721,721,721,0
|
|
20230602,185600,999420053,721,721,721,721,0
|
|
20230602,185500,999420053,721,721,721,721,0
|
|
20230602,185400,999420053,721,721,721,721,0
|
|
20230602,185300,999420053,721,721,721,721,0
|
|
20230602,185200,999420053,721,721,721,721,0
|
|
20230602,185100,999420053,721,721,721,721,0
|
|
20230602,185000,999420053,721,721,721,721,0
|
|
20230602,184900,999420053,721,721,721,721,14497
|
|
20230602,184800,999420053,721,721,721,721,0
|
|
20230602,184700,999420053,721,721,721,721,0
|
|
20230602,184600,999420053,721,721,721,721,0
|
|
20230602,184500,999420053,721,721,721,721,0
|
|
20230602,184400,999420053,721,721,721,721,0
|
|
20230602,184300,999420053,721,721,721,721,0
|
|
20230602,184200,999420053,721,721,721,721,0
|
|
20230602,184100,999420053,721,721,721,721,0
|
|
20230602,184000,999420053,721,721,721,721,0
|
|
20230602,183900,999420053,721,721,721,721,0
|
|
20230602,183800,999420053,721,721,721,721,0
|
|
20230602,183700,999420053,721,721,721,721,0
|
|
20230602,183600,999420053,721,721,721,721,0
|
|
20230602,183500,999420053,721,721,721,721,0
|
|
20230602,183400,999420053,721,721,721,721,0
|
|
20230602,183300,999420053,721,721,721,721,0
|
|
20230602,183200,999420053,721,721,721,721,0
|
|
20230602,183100,999420053,721,721,721,721,0
|
|
20230602,183000,999420053,721,721,721,721,0
|
|
20230602,182900,999420053,721,721,721,721,0
|
|
20230602,182800,999420053,721,721,721,721,0
|
|
20230602,182700,999420053,721,721,721,721,0
|
|
20230602,182600,999420053,721,721,721,721,0
|
|
20230602,182500,999420053,721,721,721,721,0
|
|
20230602,182400,999420053,721,721,721,721,0
|
|
20230602,182300,999420053,721,721,721,721,0
|
|
20230602,182200,999420053,721,721,721,721,0
|
|
20230602,182100,999420053,721,721,721,721,0
|
|
20230602,182000,999420053,721,721,721,721,0
|
|
20230602,181900,999420053,721,721,721,721,14497
|
|
20230602,181800,999420053,721,721,721,721,0
|
|
20230602,181700,999420053,721,721,721,721,0
|
|
20230602,181600,999420053,721,721,721,721,0
|
|
20230602,181500,999420053,721,721,721,721,0
|
|
20230602,181400,999420053,721,721,721,721,0
|
|
20230602,181300,999420053,721,721,721,721,0
|
|
20230602,181200,999420053,721,721,721,721,0
|
|
20230602,181100,999420053,721,721,721,721,0
|
|
20230602,181000,999420053,721,721,721,721,0
|
|
20230602,180900,999420053,721,721,721,721,0
|
|
20230602,180800,999420053,721,721,721,721,0
|
|
20230602,180700,999420053,721,721,721,721,0
|
|
20230602,180600,999420053,721,721,721,721,0
|
|
20230602,180500,999420053,721,721,721,721,0
|
|
20230602,180400,999420053,721,721,721,721,0
|
|
20230602,180300,999420053,721,721,721,721,0
|
|
20230602,180200,999420053,721,721,721,721,0
|
|
20230602,180100,999420053,721,721,721,721,0
|
|
20230602,180000,999420053,721,721,721,721,0
|
|
20230602,175900,999420053,721,721,721,721,0
|
|
20230602,175800,999420053,721,721,721,721,0
|
|
20230602,175700,999420053,721,721,721,721,0
|
|
20230602,175600,999420053,721,721,721,721,0
|
|
20230602,175500,999420053,721,721,721,721,0
|
|
20230602,175400,999420053,721,721,721,721,0
|
|
20230602,175300,999420053,721,721,721,721,0
|
|
20230602,175200,999420053,721,721,721,721,0
|
|
20230602,175100,999420053,721,721,721,721,0
|
|
20230602,175000,999420053,721,721,721,721,0
|
|
20230602,174900,999420053,721,721,721,721,14497
|
|
20230602,174800,999420053,721,721,721,721,0
|
|
20230602,174700,999420053,721,721,721,721,0
|
|
20230602,174600,999420053,721,721,721,721,0
|
|
20230602,174500,999420053,721,721,721,721,0
|
|
20230602,174400,999420053,721,721,721,721,0
|
|
20230602,174300,999420053,721,721,721,721,0
|
|
20230602,174200,999420053,721,721,721,721,0
|
|
20230602,174100,999420053,721,721,721,721,0
|
|
20230602,174000,999420053,721,721,721,721,0
|
|
20230602,173900,999420053,721,721,721,721,0
|
|
20230602,173800,999420053,721,721,721,721,0
|
|
20230602,173700,999420053,721,721,721,721,0
|
|
20230602,173600,999420053,721,721,721,721,0
|
|
20230602,173500,999420053,721,721,721,721,0
|
|
20230602,173400,999420053,721,721,721,721,0
|
|
20230602,173300,999420053,721,721,721,721,0
|
|
20230602,173200,999420053,721,721,721,721,0
|
|
20230602,173100,999420053,721,721,721,721,0
|
|
20230602,173000,999420053,721,721,721,721,0
|
|
20230602,172900,999420053,721,721,721,721,0
|
|
20230602,172800,999420053,721,721,721,721,0
|
|
20230602,172700,999420053,721,721,721,721,0
|
|
20230602,172600,999420053,721,721,721,721,0
|
|
20230602,172500,999420053,721,721,721,721,0
|
|
20230602,172400,999420053,721,721,721,721,0
|
|
20230602,172300,999420053,721,721,721,721,0
|
|
20230602,172200,999420053,721,721,721,721,0
|
|
20230602,172100,999420053,721,721,721,721,0
|
|
20230602,172000,999420053,721,721,721,721,0
|
|
20230602,171900,999420053,721,721,721,721,14497
|
|
20230602,171800,999420053,721,721,721,721,0
|
|
20230602,171700,999420053,721,721,721,721,0
|
|
20230602,171600,999420053,721,721,721,721,0
|
|
20230602,171500,999420053,721,721,721,721,0
|
|
20230602,171400,999420053,721,721,721,721,0
|
|
20230602,171300,999420053,721,721,721,721,0
|
|
20230602,171200,999420053,721,721,721,721,0
|
|
20230602,171100,999420053,721,721,721,721,0
|
|
20230602,171000,999420053,721,721,721,721,0
|
|
20230602,170900,999420053,721,721,721,721,0
|
|
20230602,170800,999420053,721,721,721,721,0
|
|
20230602,170700,999420053,721,721,721,721,0
|
|
20230602,170600,999420053,721,721,721,721,0
|
|
20230602,170500,999420053,721,721,721,721,0
|
|
20230602,170400,999420053,721,721,721,721,0
|
|
20230602,170300,999420053,721,721,721,721,0
|
|
20230602,170200,999420053,721,721,721,721,0
|
|
20230602,170100,999420053,721,721,721,721,0
|
|
20230602,170000,999420053,721,721,721,721,0
|
|
20230602,165900,999420053,721,721,721,721,0
|
|
20230602,165800,999420053,721,721,721,721,0
|
|
20230602,165700,999420053,721,721,721,721,0
|
|
20230602,165600,999420053,721,721,721,721,0
|
|
20230602,165500,999420053,721,721,721,721,0
|
|
20230602,165400,999420053,721,721,721,721,0
|
|
20230602,165300,999420053,721,721,721,721,0
|
|
20230602,165200,999420053,721,721,721,721,0
|
|
20230602,165100,999420053,721,721,721,721,0
|
|
20230602,165000,999420053,721,721,721,721,0
|
|
20230602,164900,999420053,721,721,721,721,14497
|
|
20230602,164800,999420053,721,721,721,721,0
|
|
20230602,164700,999420053,721,721,721,721,0
|
|
20230602,164600,999420053,721,721,721,721,0
|
|
20230602,164500,999420053,721,721,721,721,0
|
|
20230602,164400,999420053,721,721,721,721,0
|
|
20230602,164300,999420053,721,721,721,721,0
|
|
20230602,164200,999420053,721,721,721,721,0
|
|
20230602,164100,999420053,721,721,721,721,0
|
|
20230602,164000,999420053,721,721,721,721,0
|
|
20230602,163900,999420053,721,721,721,721,0
|
|
20230602,163800,999420053,721,721,721,721,0
|
|
20230602,163700,999420053,721,721,721,721,0
|
|
20230602,163600,999420053,721,721,721,721,0
|
|
20230602,163500,999420053,721,721,721,721,0
|
|
20230602,163400,999420053,721,721,721,721,0
|
|
20230602,163300,999420053,721,721,721,721,0
|
|
20230602,163200,999420053,721,721,721,721,0
|
|
20230602,163100,999420053,721,721,721,721,0
|
|
20230602,163000,999420053,721,721,721,721,0
|
|
20230602,162900,999420053,721,721,721,721,0
|
|
20230602,162800,999420053,721,721,721,721,0
|
|
20230602,162700,999420053,721,721,721,721,0
|
|
20230602,162600,999420053,721,721,721,721,0
|
|
20230602,162500,999420053,721,721,721,721,0
|
|
20230602,162400,999420053,721,721,721,721,0
|
|
20230602,162300,999420053,721,721,721,721,0
|
|
20230602,162200,999420053,721,721,721,721,0
|
|
20230602,162100,999420053,721,721,721,721,0
|
|
20230602,162000,999420053,721,721,721,721,0
|
|
20230602,161900,999420053,721,721,721,721,14497
|
|
20230602,161800,999420053,721,721,721,721,0
|
|
20230602,161700,999420053,721,721,721,721,0
|
|
20230602,161600,999420053,721,721,721,721,0
|
|
20230602,161500,999420053,721,721,721,721,0
|
|
20230602,161400,999420053,721,721,721,721,0
|
|
20230602,161300,999420053,721,721,721,721,0
|
|
20230602,161200,999420053,721,721,721,721,0
|
|
20230602,161100,999420053,721,721,721,721,0
|
|
20230602,161000,999420053,721,721,721,721,0
|
|
20230602,160900,999420053,721,721,721,721,0
|
|
20230602,160800,999420053,721,721,721,721,0
|
|
20230602,160700,999420053,721,721,721,721,0
|
|
20230602,160600,999420053,721,721,721,721,0
|
|
20230602,160500,999420053,721,721,721,721,0
|
|
20230602,160400,999420053,721,721,721,721,0
|
|
20230602,160300,999420053,721,721,721,721,0
|
|
20230602,160200,999420053,721,721,721,721,0
|
|
20230602,160100,999420053,721,721,721,721,0
|
|
20230602,160000,999420053,721,721,721,721,0
|
|
20230602,155900,999420053,721,721,721,721,0
|
|
20230602,155800,999420053,721,721,721,721,0
|
|
20230602,155700,999420053,721,721,721,721,0
|
|
20230602,155600,999420053,721,721,721,721,0
|
|
20230602,155500,999420053,721,721,721,721,0
|
|
20230602,155400,999420053,721,721,721,721,0
|
|
20230602,155300,999420053,721,721,721,721,0
|
|
20230602,155200,999420053,721,721,721,721,0
|
|
20230602,155100,999420053,721,721,721,721,0
|
|
20230602,155000,999420053,721,721,721,721,0
|
|
20230602,154900,999420053,721,721,721,721,14497
|
|
20230602,154800,999420053,721,721,721,721,0
|
|
20230602,154700,999420053,721,721,721,721,0
|
|
20230602,154600,999420053,721,721,721,721,0
|
|
20230602,154500,999420053,721,721,721,721,0
|
|
20230602,154400,999420053,721,721,721,721,0
|
|
20230602,154300,999420053,721,721,721,721,0
|
|
20230602,154200,999420053,721,721,721,721,0
|
|
20230602,154100,999420053,721,721,721,721,0
|
|
20230602,154000,999420053,721,721,721,721,0
|
|
20230602,153900,999420053,721,721,721,721,0
|
|
20230602,153800,999420053,721,721,721,721,0
|
|
20230602,153700,999420053,721,721,721,721,0
|
|
20230602,153600,999420053,721,721,721,721,0
|
|
20230602,153500,999420053,721,721,721,721,0
|
|
20230602,153400,999420053,721,721,721,721,0
|
|
20230602,153300,999420053,721,721,721,721,0
|
|
20230602,153200,999420053,721,721,721,721,0
|
|
20230602,153100,999420053,721,721,721,721,0
|
|
20230602,153000,999420053,721,721,721,721,14497
|
|
20230602,152900,988967716,727,727,727,727,0
|
|
20230602,152800,988967716,727,727,727,727,0
|
|
20230602,152700,988967716,727,727,727,727,0
|
|
20230602,152600,988967716,727,727,727,727,0
|
|
20230602,152500,988967716,727,727,727,727,0
|
|
20230602,152400,988967716,727,727,727,727,0
|
|
20230602,152300,988967716,727,727,727,727,0
|
|
20230602,152200,988967716,727,727,727,727,0
|
|
20230602,152100,988967716,727,727,727,727,0
|
|
20230602,152000,988967716,727,727,727,727,0
|
|
20230602,151900,988967716,727,727,727,727,0
|
|
20230602,151800,988967716,727,723,727,723,1672
|
|
20230602,151700,987758728,727,727,727,727,100
|
|
20230602,151600,987686028,724,724,726,721,26794
|
|
20230602,151500,968324753,724,724,724,724,121
|
|
20230602,151400,968237149,725,727,727,725,5946
|
|
20230602,151300,963924869,726,728,728,726,3578
|
|
20230602,151200,961325653,728,728,728,728,0
|
|
20230602,151100,961325653,728,728,728,728,1
|
|
20230602,151000,961324925,729,729,729,729,120
|
|
20230602,150900,961237445,729,726,730,726,1312
|
|
20230602,150800,960281158,726,726,726,726,796
|
|
20230602,150700,959703262,725,726,726,725,6476
|
|
20230602,150600,955002335,727,728,728,727,8621
|
|
20230602,150500,948732453,728,728,728,728,1686
|
|
20230602,150400,947505045,729,729,729,729,40
|
|
20230602,150300,947475885,728,728,729,728,1754
|
|
20230602,150200,946198903,729,729,729,729,0
|
|
20230602,150100,946198903,729,729,729,729,250
|
|
20230602,150000,946016653,729,729,729,729,1371
|
|
20230602,145900,945017194,730,728,730,728,2023
|
|
20230602,145800,943544448,730,730,730,730,684
|
|
20230602,145700,943045128,728,728,728,728,0
|
|
20230602,145600,943045128,728,730,730,728,3109
|
|
20230602,145500,940777800,731,731,731,731,2
|
|
20230602,145400,940776338,732,732,732,732,0
|
|
20230602,145300,940776338,732,729,732,729,9014
|
|
20230602,145200,934196129,729,729,729,729,99
|
|
20230602,145100,934123958,729,732,732,729,201
|
|
20230602,145000,933976829,732,732,732,732,0
|
|
20230602,144900,933976829,732,732,732,732,1
|
|
20230602,144800,933976097,732,730,732,729,5807
|
|
20230602,144700,929742691,729,731,731,729,600
|
|
20230602,144600,929304677,732,732,732,732,0
|
|
20230602,144500,929304677,732,732,732,732,0
|
|
20230602,144400,929304677,732,732,732,732,50
|
|
20230602,144300,929268077,731,732,732,731,1188
|
|
20230602,144200,928398756,732,732,732,732,20
|
|
20230602,144100,928384116,732,732,732,732,1
|
|
20230602,144000,928383384,731,731,731,731,2
|
|
20230602,143900,928381922,730,732,732,730,156
|
|
20230602,143800,928267930,732,732,732,732,629
|
|
20230602,143700,927807502,732,732,732,732,1
|
|
20230602,143600,927806770,730,730,730,730,0
|
|
20230602,143500,927806770,730,730,730,730,1
|
|
20230602,143400,927806040,730,730,730,730,5
|
|
20230602,143300,927802390,730,730,730,730,0
|
|
20230602,143200,927802390,730,730,730,730,0
|
|
20230602,143100,927802390,730,730,730,730,701
|
|
20230602,143000,927290660,732,732,732,732,299
|
|
20230602,142900,927071792,730,732,732,730,8
|
|
20230602,142800,927065946,731,731,731,730,1155
|
|
20230602,142700,926222641,731,731,731,731,45
|
|
20230602,142600,926189746,732,732,732,732,237
|
|
20230602,142500,926016262,732,731,732,731,51
|
|
20230602,142400,925978980,731,731,731,731,132
|
|
20230602,142300,925882488,731,731,731,731,1023
|
|
20230602,142200,925134675,730,730,730,730,2150
|
|
20230602,142100,923565175,731,731,731,731,234
|
|
20230602,142000,923394121,731,731,731,731,310
|
|
20230602,141900,923167511,731,731,731,731,1
|
|
20230602,141800,923166780,730,730,730,730,8980
|
|
20230602,141700,916611380,728,728,728,728,706
|
|
20230602,141600,916097412,728,729,729,728,357
|
|
20230602,141500,915837209,729,727,729,727,42
|
|
20230602,141400,915806663,727,727,727,727,0
|
|
20230602,141300,915806663,727,727,727,727,0
|
|
20230602,141200,915806663,727,729,729,727,3721
|
|
20230602,141100,913096442,729,730,730,729,322
|
|
20230602,141000,912861703,729,729,729,729,315
|
|
20230602,140900,912632068,730,730,730,730,0
|
|
20230602,140800,912632068,730,730,730,730,500
|
|
20230602,140700,912267068,730,732,732,730,13
|
|
20230602,140600,912257574,730,730,730,730,0
|
|
20230602,140500,912257574,730,730,730,730,0
|
|
20230602,140400,912257574,730,730,730,730,5
|
|
20230602,140300,912253924,729,730,730,729,500
|
|
20230602,140200,911889224,728,730,730,727,4001
|
|
20230602,140100,908975544,730,732,732,730,203
|
|
20230602,140000,908826954,730,731,731,730,940
|
|
20230602,135900,908140702,732,732,732,732,0
|
|
20230602,135800,908140702,732,732,732,732,874
|
|
20230602,135700,907500934,732,732,732,732,0
|
|
20230602,135600,907500934,732,731,732,731,20003
|
|
20230602,135500,892858800,730,730,731,730,610
|
|
20230602,135400,892413400,730,730,731,730,942
|
|
20230602,135300,891725140,731,730,731,730,215
|
|
20230602,135200,891568030,730,731,731,730,299
|
|
20230602,135100,891349520,730,731,731,730,1203
|
|
20230602,135000,890470192,732,732,732,732,150
|
|
20230602,134900,890360392,731,732,732,731,511
|
|
20230602,134800,889986850,732,733,733,732,609
|
|
20230602,134700,889540712,733,732,733,732,350
|
|
20230602,134600,889284212,732,731,733,731,12905
|
|
20230602,134500,879837049,731,731,731,731,182
|
|
20230602,134400,879704007,731,731,731,731,190
|
|
20230602,134300,879565117,731,729,732,729,168
|
|
20230602,134200,879442602,729,729,729,729,26
|
|
20230602,134100,879423648,729,729,730,729,1102
|
|
20230602,134000,878620285,732,732,732,732,6
|
|
20230602,133900,878615893,728,730,730,728,3948
|
|
20230602,133800,875738405,730,730,730,730,0
|
|
20230602,133700,875738405,730,730,730,730,2642
|
|
20230602,133600,873809745,730,732,732,730,4557
|
|
20230602,133500,870479299,732,732,732,732,500
|
|
20230602,133400,870113299,732,732,732,731,1877
|
|
20230602,133300,868740664,733,734,734,733,12
|
|
20230602,133200,868731863,734,734,734,734,1000
|
|
20230602,133100,867997863,734,733,734,733,94
|
|
20230602,133000,867928957,734,733,734,733,192
|
|
20230602,132900,867788219,733,733,733,733,113
|
|
20230602,132800,867705390,734,734,734,734,48
|
|
20230602,132700,867670158,733,733,733,733,636
|
|
20230602,132600,867203970,733,733,733,733,434
|
|
20230602,132500,866885848,733,734,735,733,687
|
|
20230602,132400,866381658,733,733,733,733,4
|
|
20230602,132300,866378726,734,734,734,733,2327
|
|
20230602,132200,864671216,734,737,737,734,38
|
|
20230602,132100,864643283,738,738,738,738,0
|
|
20230602,132000,864643283,738,738,738,738,1
|
|
20230602,131900,864642545,734,734,734,734,0
|
|
20230602,131800,864642545,734,734,734,734,0
|
|
20230602,131700,864642545,734,739,739,734,1008
|
|
20230602,131600,863901921,739,739,739,739,213
|
|
20230602,131500,863744514,739,739,739,739,2578
|
|
20230602,131400,861839372,739,739,739,739,3
|
|
20230602,131300,861837155,739,735,739,734,2161
|
|
20230602,131200,860247029,735,734,736,734,680
|
|
20230602,131100,859746784,736,732,736,731,5922
|
|
20230602,131000,855407851,731,734,734,730,14472
|
|
20230602,130900,844824436,734,736,736,734,1611
|
|
20230602,130800,843641111,737,736,737,736,1801
|
|
20230602,130700,842314057,736,737,737,735,752
|
|
20230602,130600,841760228,737,740,740,737,4702
|
|
20230602,130500,838287349,740,741,742,740,10909
|
|
20230602,130400,830204488,742,743,743,742,127
|
|
20230602,130300,830110132,743,741,743,741,301
|
|
20230602,130200,829887087,743,743,743,743,219
|
|
20230602,130100,829724370,743,739,743,739,2900
|
|
20230602,130000,827574543,739,739,739,739,50
|
|
20230602,125900,827537593,738,741,742,738,3561
|
|
20230602,125800,824904305,742,745,745,741,511
|
|
20230602,125700,824524525,745,745,745,742,8778
|
|
20230602,125600,817985474,746,749,749,746,1192
|
|
20230602,125500,817093068,749,743,750,741,19389
|
|
20230602,125400,802612672,743,738,743,737,4140
|
|
20230602,125300,799555253,743,736,743,735,18310
|
|
20230602,125200,786031543,738,736,738,736,10000
|
|
20230602,125100,778652943,736,740,740,736,4638
|
|
20230602,125000,775226559,740,739,740,739,501
|
|
20230602,124900,774856319,739,736,740,736,1402
|
|
20230602,124800,773821308,736,736,736,736,2823
|
|
20230602,124700,771743580,737,742,742,737,1192
|
|
20230602,124600,770861301,743,743,743,739,1143
|
|
20230602,124500,770015134,743,742,743,739,1026
|
|
20230602,124400,769253641,743,740,743,739,2424
|
|
20230602,124300,767454829,742,742,743,739,836
|
|
20230602,124200,766835641,742,738,750,735,53897
|
|
20230602,124100,726503511,738,735,745,735,84351
|
|
20230602,124000,664001664,736,729,736,727,41273
|
|
20230602,123900,633764973,729,729,729,729,1314
|
|
20230602,123800,632807067,727,728,728,727,3
|
|
20230602,123700,632804885,729,729,729,729,6360
|
|
20230602,123600,628168445,730,730,731,730,1465
|
|
20230602,123500,627098968,731,731,731,731,301
|
|
20230602,123400,626878937,731,730,731,730,101
|
|
20230602,123300,626805107,730,731,731,730,1294
|
|
20230602,123200,625859253,731,732,732,731,273
|
|
20230602,123100,625659532,731,731,731,731,150
|
|
20230602,123000,625549882,731,731,731,731,200
|
|
20230602,122900,625403682,731,730,731,730,546
|
|
20230602,122800,625004737,730,730,730,730,691
|
|
20230602,122700,624500307,730,730,730,730,12
|
|
20230602,122600,624491547,729,729,729,729,0
|
|
20230602,122500,624491547,729,725,729,725,4145
|
|
20230602,122400,621480337,725,726,726,725,1700
|
|
20230602,122300,620247565,726,726,726,726,1109
|
|
20230602,122200,619442431,726,727,727,725,5757
|
|
20230602,122100,615267904,725,728,728,725,15670
|
|
20230602,122000,603879312,728,728,728,728,458
|
|
20230602,121900,603545888,729,731,731,729,6815
|
|
20230602,121800,598571008,730,731,733,730,1748
|
|
20230602,121700,597294453,733,733,735,733,11648
|
|
20230602,121600,588752843,733,732,734,732,18034
|
|
20230602,121500,575528868,730,730,733,730,11836
|
|
20230602,121400,566870367,729,729,729,729,2168
|
|
20230602,121300,565289895,730,729,730,729,1550
|
|
20230602,121200,564158645,734,734,734,734,0
|
|
20230602,121100,564158645,734,732,734,727,5672
|
|
20230602,121000,560000678,732,731,732,731,832
|
|
20230602,120900,559392484,730,727,730,727,5994
|
|
20230602,120800,555029709,727,730,730,727,17585
|
|
20230602,120700,542244359,730,730,730,730,1176
|
|
20230602,120600,541385879,730,735,735,730,9100
|
|
20230602,120500,534730944,735,735,735,734,4134
|
|
20230602,120400,531693054,735,734,735,733,9812
|
|
20230602,120300,524497945,734,735,735,733,3456
|
|
20230602,120200,521959097,735,733,735,733,6241
|
|
20230602,120100,517374038,733,734,735,733,16770
|
|
20230602,120000,505056076,733,734,735,733,11010
|
|
20230602,115900,496965137,735,730,735,730,5550
|
|
20230602,115800,492891213,734,729,735,729,43752
|
|
20230602,115700,460821888,729,729,729,729,5
|
|
20230602,115600,460818243,730,730,730,730,671
|
|
20230602,115500,460328413,731,731,731,730,2298
|
|
20230602,115400,458650037,731,730,731,730,4049
|
|
20230602,115300,455693218,726,731,731,726,5559
|
|
20230602,115200,451643025,731,726,731,726,45362
|
|
20230602,115100,418497818,726,729,729,726,1874
|
|
20230602,115000,417131678,729,729,730,729,19205
|
|
20230602,114900,403113475,727,726,730,725,83196
|
|
20230602,114800,342469322,725,725,725,725,1500
|
|
20230602,114700,341381822,725,726,726,725,2058
|
|
20230602,114600,339888221,726,725,726,725,4364
|
|
20230602,114500,336723261,725,726,726,725,1068
|
|
20230602,114400,335948393,726,724,726,724,2113
|
|
20230602,114300,334414606,726,724,726,721,4213
|
|
20230602,114200,331367431,724,725,725,724,3564
|
|
20230602,114100,328784995,725,725,725,725,0
|
|
20230602,114000,328784995,725,725,725,725,0
|
|
20230602,113900,328784995,725,724,725,724,1828
|
|
20230602,113800,327459744,725,726,726,725,3454
|
|
20230602,113700,324953563,726,725,726,725,12161
|
|
20230602,113600,316125677,726,725,726,725,7169
|
|
20230602,113500,310928150,725,724,725,724,2455
|
|
20230602,113400,309150729,724,723,724,723,844
|
|
20230602,113300,308540502,723,723,723,723,0
|
|
20230602,113200,308540502,723,724,724,723,9939
|
|
20230602,113100,301351842,724,724,724,724,5001
|
|
20230602,113000,297731118,724,724,724,724,4
|
|
20230602,112900,297728222,724,724,724,724,3078
|
|
20230602,112800,295499750,724,725,725,724,7625
|
|
20230602,112700,289973035,724,724,725,722,24979
|
|
20230602,112600,271888322,724,723,725,723,4002
|
|
20230602,112500,268990865,724,723,724,723,3371
|
|
20230602,112400,266553631,723,722,723,722,16084
|
|
20230602,112300,254925238,722,723,723,722,401
|
|
20230602,112200,254635715,723,722,723,722,14
|
|
20230602,112100,254625595,722,722,722,722,5000
|
|
20230602,112000,251015595,722,722,722,722,1
|
|
20230602,111900,251014873,717,717,717,717,1
|
|
20230602,111800,251014156,722,721,722,717,1300
|
|
20230602,111700,250078123,721,721,721,721,1001
|
|
20230602,111600,249356402,721,720,721,720,2800
|
|
20230602,111500,247340294,719,720,722,719,5007
|
|
20230602,111400,243735939,720,719,722,719,9346
|
|
20230602,111300,237001895,719,719,719,719,11014
|
|
20230602,111200,229082829,719,716,719,716,1200
|
|
20230602,111100,228223029,719,717,719,716,9656
|
|
20230602,111000,221306736,718,718,718,717,592
|
|
20230602,110900,220881693,719,720,720,719,1143
|
|
20230602,110800,220059675,719,719,719,719,342
|
|
20230602,110700,219813777,719,719,719,718,961
|
|
20230602,110600,219123119,718,716,718,716,1638
|
|
20230602,110500,217947073,717,718,718,717,17
|
|
20230602,110400,217934882,717,717,717,717,151
|
|
20230602,110300,217826615,718,718,718,718,1
|
|
20230602,110200,217825897,718,718,718,718,0
|
|
20230602,110100,217825897,718,718,718,718,7
|
|
20230602,110000,217820871,718,718,718,713,22999
|
|
20230602,105900,201378189,716,717,717,716,22
|
|
20230602,105800,201362431,718,716,718,716,197
|
|
20230602,105700,201221015,717,717,717,717,0
|
|
20230602,105600,201221015,717,718,718,717,1048
|
|
20230602,105500,200469093,718,718,719,717,745
|
|
20230602,105400,199934183,718,718,718,718,567
|
|
20230602,105300,199527077,718,719,719,718,99
|
|
20230602,105200,199455980,719,720,720,719,343
|
|
20230602,105100,199209304,719,720,720,719,361
|
|
20230602,105000,198949715,721,720,721,720,10163
|
|
20230602,104900,191632354,718,720,720,718,708
|
|
20230602,104800,191122596,720,718,720,718,1003
|
|
20230602,104700,190401248,719,719,719,719,0
|
|
20230602,104600,190401248,719,720,720,719,2
|
|
20230602,104500,190399809,718,720,720,718,9653
|
|
20230602,104400,183466096,720,722,722,720,244
|
|
20230602,104300,183290406,722,721,722,720,2276
|
|
20230602,104200,181651208,721,721,721,720,2790
|
|
20230602,104100,179642382,723,723,723,723,103
|
|
20230602,104000,179567913,723,723,723,722,264
|
|
20230602,103900,179377042,724,723,724,723,3002
|
|
20230602,103800,177206595,722,722,724,717,3521
|
|
20230602,103700,174661005,723,722,723,722,1809
|
|
20230602,103600,173354883,722,722,722,722,5
|
|
20230602,103500,173351273,723,721,723,716,2994
|
|
20230602,103400,171202597,721,721,721,721,615
|
|
20230602,103300,170759182,717,720,721,717,59
|
|
20230602,103200,170716749,720,722,722,717,384
|
|
20230602,103100,170439876,718,722,723,718,205
|
|
20230602,103000,170291885,723,720,723,720,341
|
|
20230602,102900,170046359,720,723,724,720,3058
|
|
20230602,102800,167835405,725,724,725,724,5294
|
|
20230602,102700,164000351,724,722,724,722,10800
|
|
20230602,102600,156189483,722,723,723,722,1001
|
|
20230602,102500,155466760,723,720,723,720,10573
|
|
20230602,102400,147834340,720,721,722,720,402
|
|
20230602,102300,147544698,722,722,722,716,1004
|
|
20230602,102200,146819818,720,720,722,720,707
|
|
20230602,102100,146310776,720,721,722,716,6305
|
|
20230602,102000,141760738,721,719,721,715,717
|
|
20230602,101900,141244801,719,720,720,719,403
|
|
20230602,101800,140954644,720,720,720,720,6000
|
|
20230602,101700,136634644,720,719,722,719,30503
|
|
20230602,101600,114662373,712,719,720,711,13520
|
|
20230602,101500,104993363,718,718,718,718,252
|
|
20230602,101400,104812427,718,717,718,717,1205
|
|
20230602,101300,103947346,715,717,717,715,5356
|
|
20230602,101200,100109814,717,717,717,717,3796
|
|
20230602,101100,97388082,715,716,717,715,1556
|
|
20230602,101000,96273224,715,714,715,714,4197
|
|
20230602,100900,93273858,714,714,714,714,11
|
|
20230602,100800,93266004,715,715,715,715,0
|
|
20230602,100700,93266004,715,715,715,715,751
|
|
20230602,100600,92729039,715,715,715,714,113
|
|
20230602,100500,92648347,715,711,715,710,2153
|
|
20230602,100400,91119298,713,713,713,713,5
|
|
20230602,100300,91115733,715,714,715,714,565
|
|
20230602,100200,90712322,714,711,715,711,2987
|
|
20230602,100100,88581324,716,716,716,716,0
|
|
20230602,100000,88581324,716,716,716,716,0
|
|
20230602,095900,88581324,716,714,716,714,60
|
|
20230602,095800,88538437,715,713,715,711,1546
|
|
20230602,095700,87438527,716,713,716,713,74
|
|
20230602,095600,87385574,713,713,713,713,47
|
|
20230602,095500,87352063,713,713,713,713,0
|
|
20230602,095400,87352063,713,713,713,713,0
|
|
20230602,095300,87352063,713,714,714,713,1283
|
|
20230602,095200,86436183,710,711,711,710,2400
|
|
20230602,095100,84731510,714,714,714,714,0
|
|
20230602,095000,84731510,714,712,714,710,1303
|
|
20230602,094900,83806199,712,713,713,712,692
|
|
20230602,094800,83313340,713,713,713,713,167
|
|
20230602,094700,83194269,713,715,715,713,1100
|
|
20230602,094600,82408449,714,713,714,713,38
|
|
20230602,094500,82381318,713,713,713,713,273
|
|
20230602,094400,82186669,713,715,716,713,25
|
|
20230602,094300,82168800,716,715,716,715,757
|
|
20230602,094200,81627536,715,714,715,714,1241
|
|
20230602,094100,80740225,715,715,715,715,100
|
|
20230602,094000,80668725,717,716,717,716,20
|
|
20230602,093900,80654392,716,716,716,716,700
|
|
20230602,093800,80153192,716,714,716,714,300
|
|
20230602,093700,79938466,716,716,716,716,2
|
|
20230602,093600,79937034,711,711,711,711,100
|
|
20230602,093500,79865934,716,716,716,716,1
|
|
20230602,093400,79865218,718,711,718,711,15008
|
|
20230602,093300,69103060,711,709,711,709,600
|
|
20230602,093200,68677560,709,709,709,708,1982
|
|
20230602,093100,67273965,710,710,710,710,2
|
|
20230602,093000,67272545,710,710,710,710,535
|
|
20230602,092900,66892695,709,709,709,709,12
|
|
20230602,092800,66884187,709,709,709,709,1
|
|
20230602,092700,66883478,708,708,708,708,0
|
|
20230602,092600,66883478,708,708,708,708,1
|
|
20230602,092500,66882770,710,708,710,708,2
|
|
20230602,092400,66881352,710,709,710,709,10000
|
|
20230602,092300,59781436,709,709,710,709,1456
|
|
20230602,092200,58747724,710,711,711,710,9463
|
|
20230602,092100,52028794,711,711,711,711,4570
|
|
20230602,092000,48779524,711,711,711,711,677
|
|
20230602,091900,48298177,711,711,711,711,300
|
|
20230602,091800,48084877,711,712,712,711,2100
|
|
20230602,091700,46591774,715,715,715,715,15
|
|
20230602,091600,46581049,711,711,711,711,4000
|
|
20230602,091500,43737049,710,710,710,710,0
|
|
20230602,091400,43737049,710,715,715,710,5477
|
|
20230602,091300,39826332,715,715,719,715,8163
|
|
20230602,091200,33988994,714,711,715,711,17516
|
|
20230602,091100,21472665,711,709,711,707,2286
|
|
20230602,091000,19854806,709,709,709,709,1132
|
|
20230602,090900,19052218,714,714,714,714,0
|
|
20230602,090800,19052218,714,713,714,713,3000
|
|
20230602,090700,16910220,714,714,714,714,0
|
|
20230602,090600,16910220,714,710,714,706,3844
|
|
20230602,090500,14182597,710,714,714,710,778
|
|
20230602,090400,13627905,715,705,715,705,14339
|
|
20230602,090300,3425357,705,705,705,705,386
|
|
20230602,090200,3153227,705,705,705,705,43
|
|
20230602,090100,3122912,706,709,709,706,429
|
|
20230602,090000,2819701,709,709,711,709,3905
|