678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201500,608728299,752,752,752,752,9279
|
|
20230607,201400,608728299,752,752,752,752,0
|
|
20230607,201300,608728299,752,752,752,752,0
|
|
20230607,201200,608728299,752,752,752,752,0
|
|
20230607,201100,608728299,752,752,752,752,0
|
|
20230607,201000,608728299,752,752,752,752,0
|
|
20230607,200900,608728299,752,752,752,752,0
|
|
20230607,200800,608728299,752,752,752,752,0
|
|
20230607,200700,608728299,752,752,752,752,0
|
|
20230607,200600,608728299,752,752,752,752,0
|
|
20230607,200500,608728299,752,752,752,752,0
|
|
20230607,200400,608728299,752,752,752,752,0
|
|
20230607,200300,608728299,752,752,752,752,0
|
|
20230607,200200,608728299,752,752,752,752,0
|
|
20230607,200100,608728299,752,752,752,752,0
|
|
20230607,200000,608728299,752,752,752,752,0
|
|
20230607,195900,608728299,752,752,752,752,0
|
|
20230607,195800,608728299,752,752,752,752,0
|
|
20230607,195700,608728299,752,752,752,752,0
|
|
20230607,195600,608728299,752,752,752,752,0
|
|
20230607,195500,608728299,752,752,752,752,0
|
|
20230607,195400,608728299,752,752,752,752,0
|
|
20230607,195300,608728299,752,752,752,752,0
|
|
20230607,195200,608728299,752,752,752,752,0
|
|
20230607,195100,608728299,752,752,752,752,0
|
|
20230607,195000,608728299,752,752,752,752,0
|
|
20230607,194900,608728299,752,752,752,752,0
|
|
20230607,194800,608728299,752,752,752,752,0
|
|
20230607,194700,608728299,752,752,752,752,0
|
|
20230607,194600,608728299,752,752,752,752,0
|
|
20230607,194500,608728299,752,752,752,752,9279
|
|
20230607,194400,608728299,752,752,752,752,0
|
|
20230607,194300,608728299,752,752,752,752,0
|
|
20230607,194200,608728299,752,752,752,752,0
|
|
20230607,194100,608728299,752,752,752,752,0
|
|
20230607,194000,608728299,752,752,752,752,0
|
|
20230607,193900,608728299,752,752,752,752,0
|
|
20230607,193800,608728299,752,752,752,752,0
|
|
20230607,193700,608728299,752,752,752,752,0
|
|
20230607,193600,608728299,752,752,752,752,0
|
|
20230607,193500,608728299,752,752,752,752,0
|
|
20230607,193400,608728299,752,752,752,752,0
|
|
20230607,193300,608728299,752,752,752,752,0
|
|
20230607,193200,608728299,752,752,752,752,0
|
|
20230607,193100,608728299,752,752,752,752,0
|
|
20230607,193000,608728299,752,752,752,752,0
|
|
20230607,192900,608728299,752,752,752,752,0
|
|
20230607,192800,608728299,752,752,752,752,0
|
|
20230607,192700,608728299,752,752,752,752,0
|
|
20230607,192600,608728299,752,752,752,752,0
|
|
20230607,192500,608728299,752,752,752,752,0
|
|
20230607,192400,608728299,752,752,752,752,0
|
|
20230607,192300,608728299,752,752,752,752,0
|
|
20230607,192200,608728299,752,752,752,752,0
|
|
20230607,192100,608728299,752,752,752,752,0
|
|
20230607,192000,608728299,752,752,752,752,0
|
|
20230607,191900,608728299,752,752,752,752,0
|
|
20230607,191800,608728299,752,752,752,752,0
|
|
20230607,191700,608728299,752,752,752,752,0
|
|
20230607,191600,608728299,752,752,752,752,0
|
|
20230607,191500,608728299,752,752,752,752,9279
|
|
20230607,191400,608728299,752,752,752,752,0
|
|
20230607,191300,608728299,752,752,752,752,0
|
|
20230607,191200,608728299,752,752,752,752,0
|
|
20230607,191100,608728299,752,752,752,752,0
|
|
20230607,191000,608728299,752,752,752,752,0
|
|
20230607,190900,608728299,752,752,752,752,0
|
|
20230607,190800,608728299,752,752,752,752,0
|
|
20230607,190700,608728299,752,752,752,752,0
|
|
20230607,190600,608728299,752,752,752,752,0
|
|
20230607,190500,608728299,752,752,752,752,0
|
|
20230607,190400,608728299,752,752,752,752,0
|
|
20230607,190300,608728299,752,752,752,752,0
|
|
20230607,190200,608728299,752,752,752,752,0
|
|
20230607,190100,608728299,752,752,752,752,0
|
|
20230607,190000,608728299,752,752,752,752,0
|
|
20230607,185900,608728299,752,752,752,752,0
|
|
20230607,185800,608728299,752,752,752,752,0
|
|
20230607,185700,608728299,752,752,752,752,0
|
|
20230607,185600,608728299,752,752,752,752,0
|
|
20230607,185500,608728299,752,752,752,752,0
|
|
20230607,185400,608728299,752,752,752,752,0
|
|
20230607,185300,608728299,752,752,752,752,0
|
|
20230607,185200,608728299,752,752,752,752,0
|
|
20230607,185100,608728299,752,752,752,752,0
|
|
20230607,185000,608728299,752,752,752,752,0
|
|
20230607,184900,608728299,752,752,752,752,0
|
|
20230607,184800,608728299,752,752,752,752,0
|
|
20230607,184700,608728299,752,752,752,752,0
|
|
20230607,184600,608728299,752,752,752,752,0
|
|
20230607,184500,608728299,752,752,752,752,9279
|
|
20230607,184400,608728299,752,752,752,752,0
|
|
20230607,184300,608728299,752,752,752,752,0
|
|
20230607,184200,608728299,752,752,752,752,0
|
|
20230607,184100,608728299,752,752,752,752,0
|
|
20230607,184000,608728299,752,752,752,752,0
|
|
20230607,183900,608728299,752,752,752,752,0
|
|
20230607,183800,608728299,752,752,752,752,0
|
|
20230607,183700,608728299,752,752,752,752,0
|
|
20230607,183600,608728299,752,752,752,752,0
|
|
20230607,183500,608728299,752,752,752,752,0
|
|
20230607,183400,608728299,752,752,752,752,0
|
|
20230607,183300,608728299,752,752,752,752,0
|
|
20230607,183200,608728299,752,752,752,752,0
|
|
20230607,183100,608728299,752,752,752,752,0
|
|
20230607,183000,608728299,752,752,752,752,0
|
|
20230607,182900,608728299,752,752,752,752,0
|
|
20230607,182800,608728299,752,752,752,752,0
|
|
20230607,182700,608728299,752,752,752,752,0
|
|
20230607,182600,608728299,752,752,752,752,0
|
|
20230607,182500,608728299,752,752,752,752,0
|
|
20230607,182400,608728299,752,752,752,752,0
|
|
20230607,182300,608728299,752,752,752,752,0
|
|
20230607,182200,608728299,752,752,752,752,0
|
|
20230607,182100,608728299,752,752,752,752,0
|
|
20230607,182000,608728299,752,752,752,752,0
|
|
20230607,181900,608728299,752,752,752,752,0
|
|
20230607,181800,608728299,752,752,752,752,0
|
|
20230607,181700,608728299,752,752,752,752,0
|
|
20230607,181600,608728299,752,752,752,752,0
|
|
20230607,181500,608728299,752,752,752,752,9279
|
|
20230607,181400,608728299,752,752,752,752,0
|
|
20230607,181300,608728299,752,752,752,752,0
|
|
20230607,181200,608728299,752,752,752,752,0
|
|
20230607,181100,608728299,752,752,752,752,0
|
|
20230607,181000,608728299,752,752,752,752,0
|
|
20230607,180900,608728299,752,752,752,752,0
|
|
20230607,180800,608728299,752,752,752,752,0
|
|
20230607,180700,608728299,752,752,752,752,0
|
|
20230607,180600,608728299,752,752,752,752,0
|
|
20230607,180500,608728299,752,752,752,752,0
|
|
20230607,180400,608728299,752,752,752,752,0
|
|
20230607,180300,608728299,752,752,752,752,0
|
|
20230607,180200,608728299,752,752,752,752,0
|
|
20230607,180100,608728299,752,752,752,752,0
|
|
20230607,180000,608728299,752,752,752,752,0
|
|
20230607,175900,608728299,752,752,752,752,0
|
|
20230607,175800,608728299,752,752,752,752,0
|
|
20230607,175700,608728299,752,752,752,752,0
|
|
20230607,175600,608728299,752,752,752,752,0
|
|
20230607,175500,608728299,752,752,752,752,0
|
|
20230607,175400,608728299,752,752,752,752,0
|
|
20230607,175300,608728299,752,752,752,752,0
|
|
20230607,175200,608728299,752,752,752,752,0
|
|
20230607,175100,608728299,752,752,752,752,0
|
|
20230607,175000,608728299,752,752,752,752,0
|
|
20230607,174900,608728299,752,752,752,752,0
|
|
20230607,174800,608728299,752,752,752,752,0
|
|
20230607,174700,608728299,752,752,752,752,0
|
|
20230607,174600,608728299,752,752,752,752,0
|
|
20230607,174500,608728299,752,752,752,752,9279
|
|
20230607,174400,608728299,752,752,752,752,0
|
|
20230607,174300,608728299,752,752,752,752,0
|
|
20230607,174200,608728299,752,752,752,752,0
|
|
20230607,174100,608728299,752,752,752,752,0
|
|
20230607,174000,608728299,752,752,752,752,0
|
|
20230607,173900,608728299,752,752,752,752,0
|
|
20230607,173800,608728299,752,752,752,752,0
|
|
20230607,173700,608728299,752,752,752,752,0
|
|
20230607,173600,608728299,752,752,752,752,0
|
|
20230607,173500,608728299,752,752,752,752,0
|
|
20230607,173400,608728299,752,752,752,752,0
|
|
20230607,173300,608728299,752,752,752,752,0
|
|
20230607,173200,608728299,752,752,752,752,0
|
|
20230607,173100,608728299,752,752,752,752,0
|
|
20230607,173000,608728299,752,752,752,752,0
|
|
20230607,172900,608728299,752,752,752,752,0
|
|
20230607,172800,608728299,752,752,752,752,0
|
|
20230607,172700,608728299,752,752,752,752,0
|
|
20230607,172600,608728299,752,752,752,752,0
|
|
20230607,172500,608728299,752,752,752,752,0
|
|
20230607,172400,608728299,752,752,752,752,0
|
|
20230607,172300,608728299,752,752,752,752,0
|
|
20230607,172200,608728299,752,752,752,752,0
|
|
20230607,172100,608728299,752,752,752,752,0
|
|
20230607,172000,608728299,752,752,752,752,0
|
|
20230607,171900,608728299,752,752,752,752,0
|
|
20230607,171800,608728299,752,752,752,752,0
|
|
20230607,171700,608728299,752,752,752,752,0
|
|
20230607,171600,608728299,752,752,752,752,0
|
|
20230607,171500,608728299,752,752,752,752,9279
|
|
20230607,171400,608728299,752,752,752,752,0
|
|
20230607,171300,608728299,752,752,752,752,0
|
|
20230607,171200,608728299,752,752,752,752,0
|
|
20230607,171100,608728299,752,752,752,752,0
|
|
20230607,171000,608728299,752,752,752,752,0
|
|
20230607,170900,608728299,752,752,752,752,0
|
|
20230607,170800,608728299,752,752,752,752,0
|
|
20230607,170700,608728299,752,752,752,752,0
|
|
20230607,170600,608728299,752,752,752,752,0
|
|
20230607,170500,608728299,752,752,752,752,0
|
|
20230607,170400,608728299,752,752,752,752,0
|
|
20230607,170300,608728299,752,752,752,752,0
|
|
20230607,170200,608728299,752,752,752,752,0
|
|
20230607,170100,608728299,752,752,752,752,0
|
|
20230607,170000,608728299,752,752,752,752,0
|
|
20230607,165900,608728299,752,752,752,752,0
|
|
20230607,165800,608728299,752,752,752,752,0
|
|
20230607,165700,608728299,752,752,752,752,0
|
|
20230607,165600,608728299,752,752,752,752,0
|
|
20230607,165500,608728299,752,752,752,752,0
|
|
20230607,165400,608728299,752,752,752,752,0
|
|
20230607,165300,608728299,752,752,752,752,0
|
|
20230607,165200,608728299,752,752,752,752,0
|
|
20230607,165100,608728299,752,752,752,752,0
|
|
20230607,165000,608728299,752,752,752,752,0
|
|
20230607,164900,608728299,752,752,752,752,0
|
|
20230607,164800,608728299,752,752,752,752,0
|
|
20230607,164700,608728299,752,752,752,752,0
|
|
20230607,164600,608728299,752,752,752,752,0
|
|
20230607,164500,608728299,752,752,752,752,9279
|
|
20230607,164400,608728299,752,752,752,752,0
|
|
20230607,164300,608728299,752,752,752,752,0
|
|
20230607,164200,608728299,752,752,752,752,0
|
|
20230607,164100,608728299,752,752,752,752,0
|
|
20230607,164000,608728299,752,752,752,752,0
|
|
20230607,163900,608728299,752,752,752,752,0
|
|
20230607,163800,608728299,752,752,752,752,0
|
|
20230607,163700,608728299,752,752,752,752,0
|
|
20230607,163600,608728299,752,752,752,752,0
|
|
20230607,163500,608728299,752,752,752,752,0
|
|
20230607,163400,608728299,752,752,752,752,0
|
|
20230607,163300,608728299,752,752,752,752,0
|
|
20230607,163200,608728299,752,752,752,752,0
|
|
20230607,163100,608728299,752,752,752,752,0
|
|
20230607,163000,608728299,752,752,752,752,0
|
|
20230607,162900,608728299,752,752,752,752,0
|
|
20230607,162800,608728299,752,752,752,752,0
|
|
20230607,162700,608728299,752,752,752,752,0
|
|
20230607,162600,608728299,752,752,752,752,0
|
|
20230607,162500,608728299,752,752,752,752,0
|
|
20230607,162400,608728299,752,752,752,752,0
|
|
20230607,162300,608728299,752,752,752,752,0
|
|
20230607,162200,608728299,752,752,752,752,0
|
|
20230607,162100,608728299,752,752,752,752,0
|
|
20230607,162000,608728299,752,752,752,752,0
|
|
20230607,161900,608728299,752,752,752,752,0
|
|
20230607,161800,608728299,752,752,752,752,0
|
|
20230607,161700,608728299,752,752,752,752,0
|
|
20230607,161600,608728299,752,752,752,752,0
|
|
20230607,161500,608728299,752,752,752,752,9279
|
|
20230607,161400,608728299,752,752,752,752,0
|
|
20230607,161300,608728299,752,752,752,752,0
|
|
20230607,161200,608728299,752,752,752,752,0
|
|
20230607,161100,608728299,752,752,752,752,0
|
|
20230607,161000,608728299,752,752,752,752,0
|
|
20230607,160900,608728299,752,752,752,752,0
|
|
20230607,160800,608728299,752,752,752,752,0
|
|
20230607,160700,608728299,752,752,752,752,0
|
|
20230607,160600,608728299,752,752,752,752,0
|
|
20230607,160500,608728299,752,752,752,752,0
|
|
20230607,160400,608728299,752,752,752,752,0
|
|
20230607,160300,608728299,752,752,752,752,0
|
|
20230607,160200,608728299,752,752,752,752,0
|
|
20230607,160100,608728299,752,752,752,752,0
|
|
20230607,160000,608728299,752,752,752,752,0
|
|
20230607,155900,608728299,752,752,752,752,0
|
|
20230607,155800,608728299,752,752,752,752,0
|
|
20230607,155700,608728299,752,752,752,752,0
|
|
20230607,155600,608728299,752,752,752,752,0
|
|
20230607,155500,608728299,752,752,752,752,0
|
|
20230607,155400,608728299,752,752,752,752,0
|
|
20230607,155300,608728299,752,752,752,752,0
|
|
20230607,155200,608728299,752,752,752,752,0
|
|
20230607,155100,608728299,752,752,752,752,0
|
|
20230607,155000,608728299,752,752,752,752,0
|
|
20230607,154900,608728299,752,752,752,752,0
|
|
20230607,154800,608728299,752,752,752,752,0
|
|
20230607,154700,608728299,752,752,752,752,0
|
|
20230607,154600,608728299,752,752,752,752,0
|
|
20230607,154500,608728299,752,752,752,752,9279
|
|
20230607,154400,608728299,752,752,752,752,0
|
|
20230607,154300,608728299,752,752,752,752,0
|
|
20230607,154200,608728299,752,752,752,752,0
|
|
20230607,154100,608728299,752,752,752,752,0
|
|
20230607,154000,608728299,752,752,752,752,0
|
|
20230607,153900,608728299,752,752,752,752,0
|
|
20230607,153800,608728299,752,752,752,752,0
|
|
20230607,153700,608728299,752,752,752,752,0
|
|
20230607,153600,608728299,752,752,752,752,0
|
|
20230607,153500,608728299,752,752,752,752,0
|
|
20230607,153400,608728299,752,752,752,752,0
|
|
20230607,153300,608728299,752,752,752,752,0
|
|
20230607,153200,608728299,752,752,752,752,0
|
|
20230607,153100,608728299,752,752,752,752,0
|
|
20230607,153000,608728299,752,752,752,752,9279
|
|
20230607,152900,601750491,747,747,747,747,0
|
|
20230607,152800,601750491,747,747,747,747,0
|
|
20230607,152700,601750491,747,747,747,747,0
|
|
20230607,152600,601750491,747,747,747,747,0
|
|
20230607,152500,601750491,747,747,747,747,0
|
|
20230607,152400,601750491,747,747,747,747,0
|
|
20230607,152300,601750491,747,747,747,747,0
|
|
20230607,152200,601750491,747,747,747,747,0
|
|
20230607,152100,601750491,747,747,747,747,0
|
|
20230607,152000,601750491,747,747,747,747,0
|
|
20230607,151900,601750491,747,747,747,747,2284
|
|
20230607,151800,600044343,749,749,749,749,664
|
|
20230607,151700,599547007,749,749,749,747,1045
|
|
20230607,151600,598766281,749,750,750,749,8
|
|
20230607,151500,598760282,750,750,750,750,8
|
|
20230607,151400,598754282,747,748,748,747,932
|
|
20230607,151300,598057683,747,747,747,747,466
|
|
20230607,151200,597709581,747,747,747,747,1139
|
|
20230607,151100,596858748,747,747,747,747,591
|
|
20230607,151000,596417271,746,746,746,746,434
|
|
20230607,150900,596093507,747,752,752,746,26694
|
|
20230607,150800,576113121,752,752,752,752,267
|
|
20230607,150700,575912337,753,753,753,752,57
|
|
20230607,150600,575869417,753,753,753,753,47
|
|
20230607,150500,575834026,753,751,753,751,1015
|
|
20230607,150400,575071721,751,750,751,750,210
|
|
20230607,150300,574914020,750,751,751,750,820
|
|
20230607,150200,574299000,751,751,751,751,347
|
|
20230607,150100,574038403,751,751,751,751,137
|
|
20230607,150000,573935516,751,751,751,751,559
|
|
20230607,145900,573515707,754,754,754,754,500
|
|
20230607,145800,573138707,754,754,754,754,0
|
|
20230607,145700,573138707,754,754,754,754,5
|
|
20230607,145600,573134937,754,754,754,754,5
|
|
20230607,145500,573131167,754,754,754,754,13
|
|
20230607,145400,573121365,754,754,754,754,2
|
|
20230607,145300,573119857,750,751,754,750,2569
|
|
20230607,145200,571192767,751,751,751,751,1
|
|
20230607,145100,571192016,751,753,753,751,500
|
|
20230607,145000,570815984,754,754,754,754,0
|
|
20230607,144900,570815984,754,753,754,753,1012
|
|
20230607,144800,570052946,750,750,750,750,222
|
|
20230607,144700,569886446,750,751,751,750,1988
|
|
20230607,144600,568395445,750,750,750,750,0
|
|
20230607,144500,568395445,750,750,750,750,1
|
|
20230607,144400,568394695,750,754,754,750,7255
|
|
20230607,144300,562939047,755,755,755,755,0
|
|
20230607,144200,562939047,755,755,755,755,0
|
|
20230607,144100,562939047,755,755,755,755,0
|
|
20230607,144000,562939047,755,755,755,755,1200
|
|
20230607,143900,562033047,755,755,755,755,0
|
|
20230607,143800,562033047,755,755,755,755,1
|
|
20230607,143700,562032292,753,753,753,753,1
|
|
20230607,143600,562031539,753,753,753,753,0
|
|
20230607,143500,562031539,753,753,753,753,0
|
|
20230607,143400,562031539,753,756,756,753,2
|
|
20230607,143300,562030030,756,756,756,756,0
|
|
20230607,143200,562030030,756,756,756,756,0
|
|
20230607,143100,562030030,756,756,756,756,0
|
|
20230607,143000,562030030,756,756,756,756,1
|
|
20230607,142900,562029274,756,756,756,756,1
|
|
20230607,142800,562028518,753,753,753,753,0
|
|
20230607,142700,562028518,753,753,753,753,1
|
|
20230607,142600,562027765,756,756,756,756,0
|
|
20230607,142500,562027765,756,756,756,756,1
|
|
20230607,142400,562027009,755,751,755,751,6103
|
|
20230607,142300,557435652,755,755,755,755,100
|
|
20230607,142200,557360152,755,755,755,755,0
|
|
20230607,142100,557360152,755,755,755,755,0
|
|
20230607,142000,557360152,755,755,755,755,0
|
|
20230607,141900,557360152,755,755,755,755,2
|
|
20230607,141800,557358642,750,750,750,750,1
|
|
20230607,141700,557357892,751,755,755,751,11255
|
|
20230607,141600,548875253,755,755,755,755,1000
|
|
20230607,141500,548120253,755,755,755,755,9
|
|
20230607,141400,548113458,756,755,756,755,924
|
|
20230607,141300,547415837,755,755,755,755,3597
|
|
20230607,141200,544700102,755,755,755,755,0
|
|
20230607,141100,544700102,755,756,756,755,220
|
|
20230607,141000,544533982,756,756,756,756,5
|
|
20230607,140900,544530202,755,755,755,755,356
|
|
20230607,140800,544261422,756,755,756,755,791
|
|
20230607,140700,543664216,755,755,755,755,0
|
|
20230607,140600,543664216,755,755,755,755,14327
|
|
20230607,140500,532847331,755,755,755,755,690
|
|
20230607,140400,532326381,755,756,756,755,8794
|
|
20230607,140300,525684662,758,758,758,758,0
|
|
20230607,140200,525684662,758,758,758,758,23
|
|
20230607,140100,525667228,759,759,759,759,0
|
|
20230607,140000,525667228,759,759,759,759,1000
|
|
20230607,135900,524908228,759,759,759,759,104
|
|
20230607,135800,524829292,759,759,759,759,990
|
|
20230607,135700,524077882,759,759,759,759,0
|
|
20230607,135600,524077882,759,759,759,759,0
|
|
20230607,135500,524077882,759,759,759,759,3591
|
|
20230607,135400,521352313,759,759,759,759,0
|
|
20230607,135300,521352313,759,759,759,759,0
|
|
20230607,135200,521352313,759,759,759,759,101
|
|
20230607,135100,521275654,759,759,759,759,0
|
|
20230607,135000,521275654,759,759,759,759,0
|
|
20230607,134900,521275654,759,759,759,759,0
|
|
20230607,134800,521275654,759,759,759,759,5
|
|
20230607,134700,521271859,759,759,759,759,30
|
|
20230607,134600,521249089,758,758,758,758,1
|
|
20230607,134500,521248331,758,758,758,758,216
|
|
20230607,134400,521084603,758,758,758,758,240
|
|
20230607,134300,520902683,758,758,758,758,10
|
|
20230607,134200,520895103,756,756,756,756,0
|
|
20230607,134100,520895103,756,756,756,756,88
|
|
20230607,134000,520828575,756,756,756,756,0
|
|
20230607,133900,520828575,756,756,756,756,15
|
|
20230607,133800,520817235,758,758,758,758,2
|
|
20230607,133700,520815719,758,758,758,758,1
|
|
20230607,133600,520814961,758,758,758,758,2
|
|
20230607,133500,520813445,758,758,758,758,30
|
|
20230607,133400,520790705,758,758,758,758,100
|
|
20230607,133300,520714905,759,759,759,759,0
|
|
20230607,133200,520714905,759,755,759,755,343
|
|
20230607,133100,520455932,759,756,759,755,19508
|
|
20230607,133000,505726235,759,759,759,759,0
|
|
20230607,132900,505726235,759,756,759,755,1501
|
|
20230607,132800,504592069,755,755,755,755,0
|
|
20230607,132700,504592069,755,755,755,755,0
|
|
20230607,132600,504592069,755,755,755,755,0
|
|
20230607,132500,504592069,755,756,756,755,169
|
|
20230607,132400,504464333,756,756,756,755,10764
|
|
20230607,132300,496327508,757,757,757,757,53
|
|
20230607,132200,496287387,756,756,756,756,0
|
|
20230607,132100,496287387,756,756,756,756,0
|
|
20230607,132000,496287387,756,758,758,756,7341
|
|
20230607,131900,490732967,762,762,762,762,0
|
|
20230607,131800,490732967,762,762,762,762,0
|
|
20230607,131700,490732967,762,762,762,762,1
|
|
20230607,131600,490732205,762,760,762,760,320
|
|
20230607,131500,490488405,760,760,760,760,1
|
|
20230607,131400,490487645,757,762,762,757,596
|
|
20230607,131300,490035973,763,763,763,763,1070
|
|
20230607,131200,489219563,763,763,763,763,60
|
|
20230607,131100,489173783,763,758,763,757,36615
|
|
20230607,131000,461330521,757,757,757,757,70
|
|
20230607,130900,461277531,758,758,758,758,0
|
|
20230607,130800,461277531,758,758,758,758,0
|
|
20230607,130700,461277531,758,758,758,758,1
|
|
20230607,130600,461276773,757,757,757,757,1317
|
|
20230607,130500,460279804,756,757,757,756,1430
|
|
20230607,130400,459198721,757,757,757,757,156
|
|
20230607,130300,459080629,756,756,757,756,1041
|
|
20230607,130200,458293476,756,757,757,756,242
|
|
20230607,130100,458110511,757,757,757,757,713
|
|
20230607,130000,457570770,757,757,757,757,0
|
|
20230607,125900,457570770,757,757,757,757,42
|
|
20230607,125800,457538976,759,759,759,759,0
|
|
20230607,125700,457538976,759,759,759,759,0
|
|
20230607,125600,457538976,759,759,759,759,231
|
|
20230607,125500,457363647,757,757,757,757,0
|
|
20230607,125400,457363647,757,757,757,757,84
|
|
20230607,125300,457300059,757,759,759,757,174
|
|
20230607,125200,457168315,759,757,759,757,12
|
|
20230607,125100,457159221,759,759,759,759,217
|
|
20230607,125000,456994518,757,759,759,757,371
|
|
20230607,124900,456713252,759,758,759,758,1058
|
|
20230607,124800,455911101,758,757,758,757,28
|
|
20230607,124700,455889901,758,758,758,758,1979
|
|
20230607,124600,454389819,758,758,758,758,830
|
|
20230607,124500,453760679,756,756,756,756,0
|
|
20230607,124400,453760679,756,756,756,756,0
|
|
20230607,124300,453760679,756,756,756,756,7
|
|
20230607,124200,453755387,756,756,756,756,0
|
|
20230607,124100,453755387,756,756,756,756,0
|
|
20230607,124000,453755387,756,756,756,756,0
|
|
20230607,123900,453755387,756,758,758,756,18
|
|
20230607,123800,453741777,758,757,758,757,1036
|
|
20230607,123700,452957510,756,756,756,756,1000
|
|
20230607,123600,452201510,756,756,756,756,5578
|
|
20230607,123500,447984542,757,757,757,757,552
|
|
20230607,123400,447566678,757,757,757,757,1035
|
|
20230607,123300,446783183,757,757,757,757,1
|
|
20230607,123200,446782426,757,757,757,757,8
|
|
20230607,123100,446776370,757,757,757,757,185
|
|
20230607,123000,446636325,757,757,757,757,596
|
|
20230607,122900,446185153,758,758,758,758,0
|
|
20230607,122800,446185153,758,758,758,758,0
|
|
20230607,122700,446185153,758,758,758,758,1007
|
|
20230607,122600,445421847,758,758,758,758,255
|
|
20230607,122500,445228557,757,757,757,757,0
|
|
20230607,122400,445228557,757,757,757,757,148
|
|
20230607,122300,445116521,757,757,757,757,3736
|
|
20230607,122200,442288369,757,757,757,757,0
|
|
20230607,122100,442288369,757,757,757,757,30
|
|
20230607,122000,442265659,757,757,757,757,2000
|
|
20230607,121900,440751659,759,759,759,759,2
|
|
20230607,121800,440750141,757,757,757,757,6824
|
|
20230607,121700,435584373,757,757,757,757,0
|
|
20230607,121600,435584373,757,759,759,757,272
|
|
20230607,121500,435378349,760,760,760,760,0
|
|
20230607,121400,435378349,760,760,760,760,1164
|
|
20230607,121300,434493709,759,758,759,758,1839
|
|
20230607,121200,433098153,758,758,758,758,2
|
|
20230607,121100,433096637,757,758,758,757,5832
|
|
20230607,121000,428681649,759,759,759,759,0
|
|
20230607,120900,428681649,759,759,759,759,0
|
|
20230607,120800,428681649,759,759,759,759,84
|
|
20230607,120700,428617893,759,759,759,759,0
|
|
20230607,120600,428617893,759,759,759,759,0
|
|
20230607,120500,428617893,759,759,759,759,0
|
|
20230607,120400,428617893,759,758,759,758,1001
|
|
20230607,120300,427859134,759,759,759,759,50
|
|
20230607,120200,427821184,759,759,759,759,88
|
|
20230607,120100,427754392,759,759,759,759,0
|
|
20230607,120000,427754392,759,760,760,759,331
|
|
20230607,115900,427503162,760,760,760,760,1
|
|
20230607,115800,427502402,758,760,760,757,6660
|
|
20230607,115700,422456523,760,760,760,760,830
|
|
20230607,115600,421825723,760,760,760,760,8
|
|
20230607,115500,421819643,760,760,760,760,0
|
|
20230607,115400,421819643,760,760,760,760,0
|
|
20230607,115300,421819643,760,761,761,760,101
|
|
20230607,115200,421742882,761,761,761,761,200
|
|
20230607,115100,421590682,762,762,762,762,0
|
|
20230607,115000,421590682,762,762,762,762,1
|
|
20230607,114900,421589920,762,762,762,762,2
|
|
20230607,114800,421588396,761,761,761,761,0
|
|
20230607,114700,421588396,761,761,761,761,13
|
|
20230607,114600,421578503,760,760,760,760,6704
|
|
20230607,114500,416483463,760,760,760,760,19237
|
|
20230607,114400,401863343,760,760,761,760,1419
|
|
20230607,114300,400784403,760,760,760,760,40
|
|
20230607,114200,400754003,762,760,762,760,1435
|
|
20230607,114100,399662051,760,759,762,759,735
|
|
20230607,114000,399104135,762,762,762,762,0
|
|
20230607,113900,399104135,762,761,762,761,1538
|
|
20230607,113800,397933385,761,761,761,761,1001
|
|
20230607,113700,397171624,761,761,761,761,6900
|
|
20230607,113600,391920724,761,761,761,761,403
|
|
20230607,113500,391614041,761,761,761,761,9
|
|
20230607,113400,391607192,761,761,761,761,2
|
|
20230607,113300,391605670,761,761,761,761,0
|
|
20230607,113200,391605670,761,761,761,761,1
|
|
20230607,113100,391604909,760,759,760,757,3410
|
|
20230607,113000,389019075,760,760,760,760,0
|
|
20230607,112900,389019075,760,760,760,760,79
|
|
20230607,112800,388959035,761,761,761,761,0
|
|
20230607,112700,388959035,761,761,761,761,0
|
|
20230607,112600,388959035,761,761,761,761,0
|
|
20230607,112500,388959035,761,759,761,757,12665
|
|
20230607,112400,379366727,760,761,761,760,334
|
|
20230607,112300,379112886,760,760,761,760,1019
|
|
20230607,112200,378337446,761,761,761,761,18
|
|
20230607,112100,378323748,761,761,761,761,50
|
|
20230607,112000,378285698,761,761,761,761,412
|
|
20230607,111900,377972166,762,761,762,761,1090
|
|
20230607,111800,377142675,761,761,761,761,506
|
|
20230607,111700,376757609,761,760,761,760,8
|
|
20230607,111600,376751522,760,760,760,760,1551
|
|
20230607,111500,375572762,760,760,760,760,1036
|
|
20230607,111400,374785402,759,759,759,759,138
|
|
20230607,111300,374680660,760,760,760,760,1100
|
|
20230607,111200,373844660,760,759,760,759,500
|
|
20230607,111100,373464957,759,759,759,759,4
|
|
20230607,111000,373461921,760,759,760,759,14
|
|
20230607,110900,373451293,757,757,757,757,2121
|
|
20230607,110800,371845696,759,757,759,757,1338
|
|
20230607,110700,370830854,760,760,760,760,2
|
|
20230607,110600,370829334,760,760,760,760,70
|
|
20230607,110500,370776134,760,759,760,759,2315
|
|
20230607,110400,369018148,759,757,760,757,88
|
|
20230607,110300,368951357,757,760,760,757,571
|
|
20230607,110200,368518624,760,760,760,760,2
|
|
20230607,110100,368517104,757,757,757,757,0
|
|
20230607,110000,368517104,757,757,757,757,3822
|
|
20230607,105900,365623850,757,757,757,757,2500
|
|
20230607,105800,363731350,758,758,758,758,0
|
|
20230607,105700,363731350,758,758,758,757,2252
|
|
20230607,105600,362026503,757,758,758,757,900
|
|
20230607,105500,361345199,757,758,758,757,1015
|
|
20230607,105400,360576830,757,762,762,756,403
|
|
20230607,105300,360272017,762,762,762,762,1
|
|
20230607,105200,360271255,755,762,762,755,3530
|
|
20230607,105100,357598494,762,762,762,762,0
|
|
20230607,105000,357598494,762,762,762,762,0
|
|
20230607,104900,357598494,762,760,762,757,3011
|
|
20230607,104800,355317968,760,760,760,760,1121
|
|
20230607,104700,354466008,763,763,763,763,2
|
|
20230607,104600,354464482,763,759,763,759,1341
|
|
20230607,104500,353446655,762,763,763,762,3
|
|
20230607,104400,353444368,763,762,763,762,6
|
|
20230607,104300,353439794,762,762,762,762,9
|
|
20230607,104200,353432936,758,759,759,758,13168
|
|
20230607,104100,343451437,758,759,759,758,4234
|
|
20230607,104000,340241351,759,759,759,759,0
|
|
20230607,103900,340241351,759,759,759,759,4
|
|
20230607,103800,340238315,762,762,762,762,23
|
|
20230607,103700,340220789,763,763,763,763,2
|
|
20230607,103600,340219263,763,763,763,763,1
|
|
20230607,103500,340218500,759,762,763,759,25
|
|
20230607,103400,340199450,759,761,761,759,9000
|
|
20230607,103300,333367225,763,763,763,763,60
|
|
20230607,103200,333321445,763,762,763,761,530
|
|
20230607,103100,332917611,762,763,763,762,266
|
|
20230607,103000,332714903,763,762,763,762,153
|
|
20230607,102900,332598314,762,763,763,760,670
|
|
20230607,102800,332087684,763,762,763,762,1669
|
|
20230607,102700,330814435,762,763,763,762,1514
|
|
20230607,102600,329659796,763,763,766,763,7015
|
|
20230607,102500,324296903,763,760,764,760,13966
|
|
20230607,102400,313657079,760,756,760,752,27583
|
|
20230607,102300,292739974,756,756,756,752,140
|
|
20230607,102200,292634206,750,750,750,750,20026
|
|
20230607,102100,277614706,750,753,753,750,21347
|
|
20230607,102000,261596177,753,754,754,753,3158
|
|
20230607,101900,259217931,754,754,754,754,0
|
|
20230607,101800,259217931,754,754,754,754,0
|
|
20230607,101700,259217931,754,754,754,754,10
|
|
20230607,101600,259210391,756,756,756,756,1500
|
|
20230607,101500,258076391,757,757,757,757,0
|
|
20230607,101400,258076391,757,757,757,757,0
|
|
20230607,101300,258076391,757,757,757,757,18
|
|
20230607,101200,258062765,754,754,754,754,0
|
|
20230607,101100,258062765,754,754,754,754,1
|
|
20230607,101000,258062011,757,757,757,757,27
|
|
20230607,100900,258041572,757,757,757,757,0
|
|
20230607,100800,258041572,757,757,757,757,50
|
|
20230607,100700,258003722,757,757,757,757,673
|
|
20230607,100600,257494261,757,757,757,757,30
|
|
20230607,100500,257471551,753,753,753,753,0
|
|
20230607,100400,257471551,753,753,753,753,800
|
|
20230607,100300,256869151,758,758,758,758,0
|
|
20230607,100200,256869151,758,758,758,758,2
|
|
20230607,100100,256867635,758,758,758,758,71
|
|
20230607,100000,256813817,758,753,758,752,8347
|
|
20230607,095900,250519397,752,755,755,752,6920
|
|
20230607,095800,245313330,758,758,758,758,2367
|
|
20230607,095700,243519144,758,758,758,758,117
|
|
20230607,095600,243430458,758,753,758,753,3547
|
|
20230607,095500,240752014,758,758,758,758,63
|
|
20230607,095400,240704260,758,758,758,758,135
|
|
20230607,095300,240601930,758,756,758,756,3201
|
|
20230607,095200,238176801,750,756,756,750,1080
|
|
20230607,095100,237360327,755,754,755,754,15870
|
|
20230607,095000,225378527,755,752,755,750,1002
|
|
20230607,094900,224626462,752,752,752,752,0
|
|
20230607,094800,224626462,752,751,752,751,14
|
|
20230607,094700,224615943,751,756,756,751,174
|
|
20230607,094600,224485229,751,751,751,751,3
|
|
20230607,094500,224482976,751,751,756,750,6720
|
|
20230607,094400,219417727,750,753,753,750,7836
|
|
20230607,094300,213540014,754,754,756,754,5037
|
|
20230607,094200,209738133,754,754,755,754,2897
|
|
20230607,094100,207552221,750,751,751,750,21359
|
|
20230607,094000,191531553,750,753,753,750,21546
|
|
20230607,093900,175366507,753,754,754,753,1858
|
|
20230607,093800,173967275,755,755,755,755,1
|
|
20230607,093700,173966520,755,755,755,755,2
|
|
20230607,093600,173965010,755,757,757,755,46
|
|
20230607,093500,173930277,757,754,757,754,1202
|
|
20230607,093400,173023963,753,754,754,753,5
|
|
20230607,093300,173020197,753,757,757,753,3746
|
|
20230607,093200,170198256,755,757,757,754,2005
|
|
20230607,093100,168685471,753,753,758,753,3667
|
|
20230607,093000,165919205,757,757,757,749,1003
|
|
20230607,092900,165159942,749,758,758,745,19244
|
|
20230607,092800,150752804,756,756,758,756,2679
|
|
20230607,092700,148727428,756,757,757,756,633
|
|
20230607,092600,148248516,757,757,757,757,0
|
|
20230607,092500,148248516,757,757,757,755,5111
|
|
20230607,092400,144380837,757,759,759,757,1153
|
|
20230607,092300,143507857,761,760,761,760,90
|
|
20230607,092200,143439452,761,761,761,760,32
|
|
20230607,092100,143415112,761,758,761,758,986
|
|
20230607,092000,142665687,758,760,760,758,746
|
|
20230607,091900,142098729,758,760,760,757,351
|
|
20230607,091800,141832671,761,761,761,757,421
|
|
20230607,091700,141513079,762,763,765,761,6156
|
|
20230607,091600,136813476,762,764,764,762,12792
|
|
20230607,091500,127064649,763,765,767,762,11482
|
|
20230607,091400,118293465,766,762,766,757,24182
|
|
20230607,091300,99885087,761,758,765,757,16130
|
|
20230607,091200,87620781,758,751,766,749,12277
|
|
20230607,091100,78299596,751,751,751,747,5369
|
|
20230607,091000,74284647,751,747,751,747,3964
|
|
20230607,090900,71320225,748,750,751,748,6023
|
|
20230607,090800,66813158,750,750,750,749,11002
|
|
20230607,090700,58562458,749,749,749,748,18253
|
|
20230607,090600,44891761,748,752,753,748,3402
|
|
20230607,090500,42335995,753,753,754,753,479
|
|
20230607,090400,41975044,753,753,753,753,500
|
|
20230607,090300,41598544,753,752,754,750,2614
|
|
20230607,090200,39635473,750,755,755,750,14881
|
|
20230607,090100,28470020,755,759,759,753,10218
|
|
20230607,090000,20754294,762,745,770,744,27053
|