770 lines
33 KiB
CSV
770 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,214700,184139133,750,750,750,750,12480
|
|
20230602,214600,184139133,750,750,750,750,0
|
|
20230602,214500,184139133,750,750,750,750,0
|
|
20230602,214400,184139133,750,750,750,750,0
|
|
20230602,214300,184139133,750,750,750,750,0
|
|
20230602,214200,184139133,750,750,750,750,0
|
|
20230602,214100,184139133,750,750,750,750,0
|
|
20230602,214000,184139133,750,750,750,750,0
|
|
20230602,213900,184139133,750,750,750,750,0
|
|
20230602,213800,184139133,750,750,750,750,0
|
|
20230602,213700,184139133,750,750,750,750,0
|
|
20230602,213600,184139133,750,750,750,750,0
|
|
20230602,213500,184139133,750,750,750,750,0
|
|
20230602,213400,184139133,750,750,750,750,0
|
|
20230602,213300,184139133,750,750,750,750,0
|
|
20230602,213200,184139133,750,750,750,750,0
|
|
20230602,213100,184139133,750,750,750,750,0
|
|
20230602,213000,184139133,750,750,750,750,0
|
|
20230602,212900,184139133,750,750,750,750,0
|
|
20230602,212800,184139133,750,750,750,750,0
|
|
20230602,212700,184139133,750,750,750,750,0
|
|
20230602,212600,184139133,750,750,750,750,0
|
|
20230602,212500,184139133,750,750,750,750,0
|
|
20230602,212400,184139133,750,750,750,750,0
|
|
20230602,212300,184139133,750,750,750,750,0
|
|
20230602,212200,184139133,750,750,750,750,0
|
|
20230602,212100,184139133,750,750,750,750,0
|
|
20230602,212000,184139133,750,750,750,750,0
|
|
20230602,211900,184139133,750,750,750,750,0
|
|
20230602,211800,184139133,750,750,750,750,0
|
|
20230602,211700,184139133,750,750,750,750,12480
|
|
20230602,211600,184139133,750,750,750,750,0
|
|
20230602,211500,184139133,750,750,750,750,0
|
|
20230602,211400,184139133,750,750,750,750,0
|
|
20230602,211300,184139133,750,750,750,750,0
|
|
20230602,211200,184139133,750,750,750,750,0
|
|
20230602,211100,184139133,750,750,750,750,0
|
|
20230602,211000,184139133,750,750,750,750,0
|
|
20230602,210900,184139133,750,750,750,750,0
|
|
20230602,210800,184139133,750,750,750,750,0
|
|
20230602,210700,184139133,750,750,750,750,0
|
|
20230602,210600,184139133,750,750,750,750,0
|
|
20230602,210500,184139133,750,750,750,750,0
|
|
20230602,210400,184139133,750,750,750,750,0
|
|
20230602,210300,184139133,750,750,750,750,0
|
|
20230602,210200,184139133,750,750,750,750,0
|
|
20230602,210100,184139133,750,750,750,750,0
|
|
20230602,210000,184139133,750,750,750,750,0
|
|
20230602,205900,184139133,750,750,750,750,0
|
|
20230602,205800,184139133,750,750,750,750,0
|
|
20230602,205700,184139133,750,750,750,750,0
|
|
20230602,205600,184139133,750,750,750,750,0
|
|
20230602,205500,184139133,750,750,750,750,0
|
|
20230602,205400,184139133,750,750,750,750,0
|
|
20230602,205300,184139133,750,750,750,750,0
|
|
20230602,205200,184139133,750,750,750,750,0
|
|
20230602,205100,184139133,750,750,750,750,0
|
|
20230602,205000,184139133,750,750,750,750,0
|
|
20230602,204900,184139133,750,750,750,750,0
|
|
20230602,204800,184139133,750,750,750,750,0
|
|
20230602,204700,184139133,750,750,750,750,12480
|
|
20230602,204600,184139133,750,750,750,750,0
|
|
20230602,204500,184139133,750,750,750,750,0
|
|
20230602,204400,184139133,750,750,750,750,0
|
|
20230602,204300,184139133,750,750,750,750,0
|
|
20230602,204200,184139133,750,750,750,750,0
|
|
20230602,204100,184139133,750,750,750,750,0
|
|
20230602,204000,184139133,750,750,750,750,0
|
|
20230602,203900,184139133,750,750,750,750,0
|
|
20230602,203800,184139133,750,750,750,750,0
|
|
20230602,203700,184139133,750,750,750,750,0
|
|
20230602,203600,184139133,750,750,750,750,0
|
|
20230602,203500,184139133,750,750,750,750,0
|
|
20230602,203400,184139133,750,750,750,750,0
|
|
20230602,203300,184139133,750,750,750,750,0
|
|
20230602,203200,184139133,750,750,750,750,0
|
|
20230602,203100,184139133,750,750,750,750,0
|
|
20230602,203000,184139133,750,750,750,750,0
|
|
20230602,202900,184139133,750,750,750,750,0
|
|
20230602,202800,184139133,750,750,750,750,0
|
|
20230602,202700,184139133,750,750,750,750,0
|
|
20230602,202600,184139133,750,750,750,750,0
|
|
20230602,202500,184139133,750,750,750,750,0
|
|
20230602,202400,184139133,750,750,750,750,0
|
|
20230602,202300,184139133,750,750,750,750,0
|
|
20230602,202200,184139133,750,750,750,750,0
|
|
20230602,202100,184139133,750,750,750,750,0
|
|
20230602,202000,184139133,750,750,750,750,0
|
|
20230602,201900,184139133,750,750,750,750,0
|
|
20230602,201800,184139133,750,750,750,750,0
|
|
20230602,201700,184139133,750,750,750,750,12480
|
|
20230602,201600,184139133,750,750,750,750,0
|
|
20230602,201500,184139133,750,750,750,750,0
|
|
20230602,201400,184139133,750,750,750,750,0
|
|
20230602,201300,184139133,750,750,750,750,0
|
|
20230602,201200,184139133,750,750,750,750,0
|
|
20230602,201100,184139133,750,750,750,750,0
|
|
20230602,201000,184139133,750,750,750,750,0
|
|
20230602,200900,184139133,750,750,750,750,0
|
|
20230602,200800,184139133,750,750,750,750,0
|
|
20230602,200700,184139133,750,750,750,750,0
|
|
20230602,200600,184139133,750,750,750,750,0
|
|
20230602,200500,184139133,750,750,750,750,0
|
|
20230602,200400,184139133,750,750,750,750,0
|
|
20230602,200300,184139133,750,750,750,750,0
|
|
20230602,200200,184139133,750,750,750,750,0
|
|
20230602,200100,184139133,750,750,750,750,0
|
|
20230602,200000,184139133,750,750,750,750,0
|
|
20230602,195900,184139133,750,750,750,750,0
|
|
20230602,195800,184139133,750,750,750,750,0
|
|
20230602,195700,184139133,750,750,750,750,0
|
|
20230602,195600,184139133,750,750,750,750,0
|
|
20230602,195500,184139133,750,750,750,750,0
|
|
20230602,195400,184139133,750,750,750,750,0
|
|
20230602,195300,184139133,750,750,750,750,0
|
|
20230602,195200,184139133,750,750,750,750,0
|
|
20230602,195100,184139133,750,750,750,750,0
|
|
20230602,195000,184139133,750,750,750,750,0
|
|
20230602,194900,184139133,750,750,750,750,0
|
|
20230602,194800,184139133,750,750,750,750,0
|
|
20230602,194700,184139133,750,750,750,750,12480
|
|
20230602,194600,184139133,750,750,750,750,0
|
|
20230602,194500,184139133,750,750,750,750,0
|
|
20230602,194400,184139133,750,750,750,750,0
|
|
20230602,194300,184139133,750,750,750,750,0
|
|
20230602,194200,184139133,750,750,750,750,0
|
|
20230602,194100,184139133,750,750,750,750,0
|
|
20230602,194000,184139133,750,750,750,750,0
|
|
20230602,193900,184139133,750,750,750,750,0
|
|
20230602,193800,184139133,750,750,750,750,0
|
|
20230602,193700,184139133,750,750,750,750,0
|
|
20230602,193600,184139133,750,750,750,750,0
|
|
20230602,193500,184139133,750,750,750,750,0
|
|
20230602,193400,184139133,750,750,750,750,0
|
|
20230602,193300,184139133,750,750,750,750,0
|
|
20230602,193200,184139133,750,750,750,750,0
|
|
20230602,193100,184139133,750,750,750,750,0
|
|
20230602,193000,184139133,750,750,750,750,0
|
|
20230602,192900,184139133,750,750,750,750,0
|
|
20230602,192800,184139133,750,750,750,750,0
|
|
20230602,192700,184139133,750,750,750,750,0
|
|
20230602,192600,184139133,750,750,750,750,0
|
|
20230602,192500,184139133,750,750,750,750,0
|
|
20230602,192400,184139133,750,750,750,750,0
|
|
20230602,192300,184139133,750,750,750,750,0
|
|
20230602,192200,184139133,750,750,750,750,0
|
|
20230602,192100,184139133,750,750,750,750,0
|
|
20230602,192000,184139133,750,750,750,750,0
|
|
20230602,191900,184139133,750,750,750,750,0
|
|
20230602,191800,184139133,750,750,750,750,0
|
|
20230602,191700,184139133,750,750,750,750,12480
|
|
20230602,191600,184139133,750,750,750,750,0
|
|
20230602,191500,184139133,750,750,750,750,0
|
|
20230602,191400,184139133,750,750,750,750,0
|
|
20230602,191300,184139133,750,750,750,750,0
|
|
20230602,191200,184139133,750,750,750,750,0
|
|
20230602,191100,184139133,750,750,750,750,0
|
|
20230602,191000,184139133,750,750,750,750,0
|
|
20230602,190900,184139133,750,750,750,750,0
|
|
20230602,190800,184139133,750,750,750,750,0
|
|
20230602,190700,184139133,750,750,750,750,0
|
|
20230602,190600,184139133,750,750,750,750,0
|
|
20230602,190500,184139133,750,750,750,750,0
|
|
20230602,190400,184139133,750,750,750,750,0
|
|
20230602,190300,184139133,750,750,750,750,0
|
|
20230602,190200,184139133,750,750,750,750,0
|
|
20230602,190100,184139133,750,750,750,750,0
|
|
20230602,190000,184139133,750,750,750,750,0
|
|
20230602,185900,184139133,750,750,750,750,0
|
|
20230602,185800,184139133,750,750,750,750,0
|
|
20230602,185700,184139133,750,750,750,750,0
|
|
20230602,185600,184139133,750,750,750,750,0
|
|
20230602,185500,184139133,750,750,750,750,0
|
|
20230602,185400,184139133,750,750,750,750,0
|
|
20230602,185300,184139133,750,750,750,750,0
|
|
20230602,185200,184139133,750,750,750,750,0
|
|
20230602,185100,184139133,750,750,750,750,0
|
|
20230602,185000,184139133,750,750,750,750,0
|
|
20230602,184900,184139133,750,750,750,750,0
|
|
20230602,184800,184139133,750,750,750,750,0
|
|
20230602,184700,184139133,750,750,750,750,12480
|
|
20230602,184600,184139133,750,750,750,750,0
|
|
20230602,184500,184139133,750,750,750,750,0
|
|
20230602,184400,184139133,750,750,750,750,0
|
|
20230602,184300,184139133,750,750,750,750,0
|
|
20230602,184200,184139133,750,750,750,750,0
|
|
20230602,184100,184139133,750,750,750,750,0
|
|
20230602,184000,184139133,750,750,750,750,0
|
|
20230602,183900,184139133,750,750,750,750,0
|
|
20230602,183800,184139133,750,750,750,750,0
|
|
20230602,183700,184139133,750,750,750,750,0
|
|
20230602,183600,184139133,750,750,750,750,0
|
|
20230602,183500,184139133,750,750,750,750,0
|
|
20230602,183400,184139133,750,750,750,750,0
|
|
20230602,183300,184139133,750,750,750,750,0
|
|
20230602,183200,184139133,750,750,750,750,0
|
|
20230602,183100,184139133,750,750,750,750,0
|
|
20230602,183000,184139133,750,750,750,750,0
|
|
20230602,182900,184139133,750,750,750,750,0
|
|
20230602,182800,184139133,750,750,750,750,0
|
|
20230602,182700,184139133,750,750,750,750,0
|
|
20230602,182600,184139133,750,750,750,750,0
|
|
20230602,182500,184139133,750,750,750,750,0
|
|
20230602,182400,184139133,750,750,750,750,0
|
|
20230602,182300,184139133,750,750,750,750,0
|
|
20230602,182200,184139133,750,750,750,750,0
|
|
20230602,182100,184139133,750,750,750,750,0
|
|
20230602,182000,184139133,750,750,750,750,0
|
|
20230602,181900,184139133,750,750,750,750,0
|
|
20230602,181800,184139133,750,750,750,750,0
|
|
20230602,181700,184139133,750,750,750,750,12480
|
|
20230602,181600,184139133,750,750,750,750,0
|
|
20230602,181500,184139133,750,750,750,750,0
|
|
20230602,181400,184139133,750,750,750,750,0
|
|
20230602,181300,184139133,750,750,750,750,0
|
|
20230602,181200,184139133,750,750,750,750,0
|
|
20230602,181100,184139133,750,750,750,750,0
|
|
20230602,181000,184139133,750,750,750,750,0
|
|
20230602,180900,184139133,750,750,750,750,0
|
|
20230602,180800,184139133,750,750,750,750,0
|
|
20230602,180700,184139133,750,750,750,750,0
|
|
20230602,180600,184139133,750,750,750,750,0
|
|
20230602,180500,184139133,750,750,750,750,0
|
|
20230602,180400,184139133,750,750,750,750,0
|
|
20230602,180300,184139133,750,750,750,750,0
|
|
20230602,180200,184139133,750,750,750,750,0
|
|
20230602,180100,184139133,750,750,750,750,0
|
|
20230602,180000,184139133,750,750,750,750,0
|
|
20230602,175900,184139133,750,750,750,750,0
|
|
20230602,175800,184139133,750,750,750,750,0
|
|
20230602,175700,184139133,750,750,750,750,0
|
|
20230602,175600,184139133,750,750,750,750,0
|
|
20230602,175500,184139133,750,750,750,750,0
|
|
20230602,175400,184139133,750,750,750,750,0
|
|
20230602,175300,184139133,750,750,750,750,0
|
|
20230602,175200,184139133,750,750,750,750,0
|
|
20230602,175100,184139133,750,750,750,750,0
|
|
20230602,175000,184139133,750,750,750,750,0
|
|
20230602,174900,184139133,750,750,750,750,0
|
|
20230602,174800,184139133,750,750,750,750,0
|
|
20230602,174700,184139133,750,750,750,750,12480
|
|
20230602,174600,184139133,750,750,750,750,0
|
|
20230602,174500,184139133,750,750,750,750,0
|
|
20230602,174400,184139133,750,750,750,750,0
|
|
20230602,174300,184139133,750,750,750,750,0
|
|
20230602,174200,184139133,750,750,750,750,0
|
|
20230602,174100,184139133,750,750,750,750,0
|
|
20230602,174000,184139133,750,750,750,750,0
|
|
20230602,173900,184139133,750,750,750,750,0
|
|
20230602,173800,184139133,750,750,750,750,0
|
|
20230602,173700,184139133,750,750,750,750,0
|
|
20230602,173600,184139133,750,750,750,750,0
|
|
20230602,173500,184139133,750,750,750,750,0
|
|
20230602,173400,184139133,750,750,750,750,0
|
|
20230602,173300,184139133,750,750,750,750,0
|
|
20230602,173200,184139133,750,750,750,750,0
|
|
20230602,173100,184139133,750,750,750,750,0
|
|
20230602,173000,184139133,750,750,750,750,0
|
|
20230602,172900,184139133,750,750,750,750,0
|
|
20230602,172800,184139133,750,750,750,750,0
|
|
20230602,172700,184139133,750,750,750,750,0
|
|
20230602,172600,184139133,750,750,750,750,0
|
|
20230602,172500,184139133,750,750,750,750,0
|
|
20230602,172400,184139133,750,750,750,750,0
|
|
20230602,172300,184139133,750,750,750,750,0
|
|
20230602,172200,184139133,750,750,750,750,0
|
|
20230602,172100,184139133,750,750,750,750,0
|
|
20230602,172000,184139133,750,750,750,750,0
|
|
20230602,171900,184139133,750,750,750,750,0
|
|
20230602,171800,184139133,750,750,750,750,0
|
|
20230602,171700,184139133,750,750,750,750,12480
|
|
20230602,171600,184139133,750,750,750,750,0
|
|
20230602,171500,184139133,750,750,750,750,0
|
|
20230602,171400,184139133,750,750,750,750,0
|
|
20230602,171300,184139133,750,750,750,750,0
|
|
20230602,171200,184139133,750,750,750,750,0
|
|
20230602,171100,184139133,750,750,750,750,0
|
|
20230602,171000,184139133,750,750,750,750,0
|
|
20230602,170900,184139133,750,750,750,750,0
|
|
20230602,170800,184139133,750,750,750,750,0
|
|
20230602,170700,184139133,750,750,750,750,0
|
|
20230602,170600,184139133,750,750,750,750,0
|
|
20230602,170500,184139133,750,750,750,750,0
|
|
20230602,170400,184139133,750,750,750,750,0
|
|
20230602,170300,184139133,750,750,750,750,0
|
|
20230602,170200,184139133,750,750,750,750,0
|
|
20230602,170100,184139133,750,750,750,750,0
|
|
20230602,170000,184139133,750,750,750,750,0
|
|
20230602,165900,184139133,750,750,750,750,0
|
|
20230602,165800,184139133,750,750,750,750,0
|
|
20230602,165700,184139133,750,750,750,750,0
|
|
20230602,165600,184139133,750,750,750,750,0
|
|
20230602,165500,184139133,750,750,750,750,0
|
|
20230602,165400,184139133,750,750,750,750,0
|
|
20230602,165300,184139133,750,750,750,750,0
|
|
20230602,165200,184139133,750,750,750,750,0
|
|
20230602,165100,184139133,750,750,750,750,0
|
|
20230602,165000,184139133,750,750,750,750,0
|
|
20230602,164900,184139133,750,750,750,750,0
|
|
20230602,164800,184139133,750,750,750,750,0
|
|
20230602,164700,184139133,750,750,750,750,12480
|
|
20230602,164600,184139133,750,750,750,750,0
|
|
20230602,164500,184139133,750,750,750,750,0
|
|
20230602,164400,184139133,750,750,750,750,0
|
|
20230602,164300,184139133,750,750,750,750,0
|
|
20230602,164200,184139133,750,750,750,750,0
|
|
20230602,164100,184139133,750,750,750,750,0
|
|
20230602,164000,184139133,750,750,750,750,0
|
|
20230602,163900,184139133,750,750,750,750,0
|
|
20230602,163800,184139133,750,750,750,750,0
|
|
20230602,163700,184139133,750,750,750,750,0
|
|
20230602,163600,184139133,750,750,750,750,0
|
|
20230602,163500,184139133,750,750,750,750,0
|
|
20230602,163400,184139133,750,750,750,750,0
|
|
20230602,163300,184139133,750,750,750,750,0
|
|
20230602,163200,184139133,750,750,750,750,0
|
|
20230602,163100,184139133,750,750,750,750,0
|
|
20230602,163000,184139133,750,750,750,750,0
|
|
20230602,162900,184139133,750,750,750,750,0
|
|
20230602,162800,184139133,750,750,750,750,0
|
|
20230602,162700,184139133,750,750,750,750,0
|
|
20230602,162600,184139133,750,750,750,750,0
|
|
20230602,162500,184139133,750,750,750,750,0
|
|
20230602,162400,184139133,750,750,750,750,0
|
|
20230602,162300,184139133,750,750,750,750,0
|
|
20230602,162200,184139133,750,750,750,750,0
|
|
20230602,162100,184139133,750,750,750,750,0
|
|
20230602,162000,184139133,750,750,750,750,0
|
|
20230602,161900,184139133,750,750,750,750,0
|
|
20230602,161800,184139133,750,750,750,750,0
|
|
20230602,161700,184139133,750,750,750,750,12480
|
|
20230602,161600,184139133,750,750,750,750,0
|
|
20230602,161500,184139133,750,750,750,750,0
|
|
20230602,161400,184139133,750,750,750,750,0
|
|
20230602,161300,184139133,750,750,750,750,0
|
|
20230602,161200,184139133,750,750,750,750,0
|
|
20230602,161100,184139133,750,750,750,750,0
|
|
20230602,161000,184139133,750,750,750,750,0
|
|
20230602,160900,184139133,750,750,750,750,0
|
|
20230602,160800,184139133,750,750,750,750,0
|
|
20230602,160700,184139133,750,750,750,750,0
|
|
20230602,160600,184139133,750,750,750,750,0
|
|
20230602,160500,184139133,750,750,750,750,0
|
|
20230602,160400,184139133,750,750,750,750,0
|
|
20230602,160300,184139133,750,750,750,750,0
|
|
20230602,160200,184139133,750,750,750,750,0
|
|
20230602,160100,184139133,750,750,750,750,0
|
|
20230602,160000,184139133,750,750,750,750,0
|
|
20230602,155900,184139133,750,750,750,750,0
|
|
20230602,155800,184139133,750,750,750,750,0
|
|
20230602,155700,184139133,750,750,750,750,0
|
|
20230602,155600,184139133,750,750,750,750,0
|
|
20230602,155500,184139133,750,750,750,750,0
|
|
20230602,155400,184139133,750,750,750,750,0
|
|
20230602,155300,184139133,750,750,750,750,0
|
|
20230602,155200,184139133,750,750,750,750,0
|
|
20230602,155100,184139133,750,750,750,750,0
|
|
20230602,155000,184139133,750,750,750,750,0
|
|
20230602,154900,184139133,750,750,750,750,0
|
|
20230602,154800,184139133,750,750,750,750,0
|
|
20230602,154700,184139133,750,750,750,750,12480
|
|
20230602,154600,184139133,750,750,750,750,0
|
|
20230602,154500,184139133,750,750,750,750,0
|
|
20230602,154400,184139133,750,750,750,750,0
|
|
20230602,154300,184139133,750,750,750,750,0
|
|
20230602,154200,184139133,750,750,750,750,0
|
|
20230602,154100,184139133,750,750,750,750,0
|
|
20230602,154000,184139133,750,750,750,750,0
|
|
20230602,153900,184139133,750,750,750,750,0
|
|
20230602,153800,184139133,750,750,750,750,0
|
|
20230602,153700,184139133,750,750,750,750,0
|
|
20230602,153600,184139133,750,750,750,750,0
|
|
20230602,153500,184139133,750,750,750,750,0
|
|
20230602,153400,184139133,750,750,750,750,0
|
|
20230602,153300,184139133,750,750,750,750,0
|
|
20230602,153200,184139133,750,750,750,750,0
|
|
20230602,153100,184139133,750,750,750,750,0
|
|
20230602,153000,184139133,750,750,750,750,12480
|
|
20230602,152900,174779133,754,754,754,754,0
|
|
20230602,152800,174779133,754,754,754,754,0
|
|
20230602,152700,174779133,754,754,754,754,0
|
|
20230602,152600,174779133,754,754,754,754,0
|
|
20230602,152500,174779133,754,754,754,754,0
|
|
20230602,152400,174779133,754,754,754,754,0
|
|
20230602,152300,174779133,754,754,754,754,0
|
|
20230602,152200,174779133,754,754,754,754,0
|
|
20230602,152100,174779133,754,754,754,754,0
|
|
20230602,152000,174779133,754,754,754,754,0
|
|
20230602,151900,174779133,754,754,754,754,1
|
|
20230602,151800,174778379,754,754,754,754,0
|
|
20230602,151700,174778379,754,754,754,754,46
|
|
20230602,151600,174743695,754,754,754,754,0
|
|
20230602,151500,174743695,754,752,754,751,3001
|
|
20230602,151400,172489932,754,754,754,754,1
|
|
20230602,151300,172489178,754,754,754,754,0
|
|
20230602,151200,172489178,754,752,754,752,118
|
|
20230602,151100,172400440,752,752,752,752,0
|
|
20230602,151000,172400440,752,752,752,752,6
|
|
20230602,150900,172395928,752,753,753,752,143
|
|
20230602,150800,172288391,754,754,754,754,1
|
|
20230602,150700,172287637,754,754,754,754,1
|
|
20230602,150600,172286883,756,756,756,756,0
|
|
20230602,150500,172286883,756,756,756,756,1
|
|
20230602,150400,172286127,750,751,751,750,2000
|
|
20230602,150300,170785122,757,757,757,757,1
|
|
20230602,150200,170784365,751,753,753,750,8695
|
|
20230602,150100,164252863,752,758,759,751,12627
|
|
20230602,150000,154737880,758,760,760,758,10
|
|
20230602,145900,154730298,760,760,760,760,0
|
|
20230602,145800,154730298,760,760,760,760,1
|
|
20230602,145700,154729538,760,760,760,760,0
|
|
20230602,145600,154729538,760,760,760,760,1
|
|
20230602,145500,154728778,760,760,760,760,0
|
|
20230602,145400,154728778,760,760,760,760,1
|
|
20230602,145300,154728018,760,760,760,760,1
|
|
20230602,145200,154727258,759,759,759,759,0
|
|
20230602,145100,154727258,759,759,759,759,1
|
|
20230602,145000,154726499,760,760,760,760,4516
|
|
20230602,144900,151294339,761,760,761,760,25
|
|
20230602,144800,151275315,761,760,761,760,27
|
|
20230602,144700,151254794,760,760,760,760,25
|
|
20230602,144600,151235794,760,760,760,760,696
|
|
20230602,144500,150706834,760,760,760,760,0
|
|
20230602,144400,150706834,760,760,760,760,1
|
|
20230602,144300,150706074,760,760,760,760,0
|
|
20230602,144200,150706074,760,760,760,760,1
|
|
20230602,144100,150705314,760,760,760,760,1
|
|
20230602,144000,150704554,755,758,758,755,2982
|
|
20230602,143900,148448878,760,760,760,760,1
|
|
20230602,143800,148448118,760,760,760,760,0
|
|
20230602,143700,148448118,760,760,760,760,1
|
|
20230602,143600,148447358,760,760,760,760,0
|
|
20230602,143500,148447358,760,760,760,760,1
|
|
20230602,143400,148446598,759,759,759,759,1
|
|
20230602,143300,148445839,760,760,760,760,0
|
|
20230602,143200,148445839,760,760,760,760,31
|
|
20230602,143100,148422279,760,760,760,760,0
|
|
20230602,143000,148422279,760,760,760,760,1
|
|
20230602,142900,148421519,760,760,760,760,0
|
|
20230602,142800,148421519,760,760,760,760,1
|
|
20230602,142700,148420759,757,757,757,757,191
|
|
20230602,142600,148276172,757,758,758,757,2809
|
|
20230602,142500,146149598,758,758,759,758,1005
|
|
20230602,142400,145387807,758,759,759,758,106
|
|
20230602,142300,145307356,760,760,760,760,1
|
|
20230602,142200,145306596,760,760,760,760,1
|
|
20230602,142100,145305836,761,761,761,761,0
|
|
20230602,142000,145305836,761,761,761,761,1
|
|
20230602,141900,145305075,761,761,761,761,0
|
|
20230602,141800,145305075,761,761,761,761,1
|
|
20230602,141700,145304314,762,762,762,762,0
|
|
20230602,141600,145304314,762,762,762,762,0
|
|
20230602,141500,145304314,762,762,762,762,0
|
|
20230602,141400,145304314,762,762,762,762,0
|
|
20230602,141300,145304314,762,762,762,762,0
|
|
20230602,141200,145304314,762,762,762,762,0
|
|
20230602,141100,145304314,762,762,762,762,0
|
|
20230602,141000,145304314,762,762,762,762,0
|
|
20230602,140900,145304314,762,762,762,762,0
|
|
20230602,140800,145304314,762,762,762,762,0
|
|
20230602,140700,145304314,762,762,762,762,0
|
|
20230602,140600,145304314,762,762,762,762,0
|
|
20230602,140500,145304314,762,762,762,762,0
|
|
20230602,140400,145304314,762,762,762,762,0
|
|
20230602,140300,145304314,762,762,762,762,0
|
|
20230602,140200,145304314,762,762,762,762,0
|
|
20230602,140100,145304314,762,762,762,762,1
|
|
20230602,140000,145303552,759,759,759,759,0
|
|
20230602,135900,145303552,759,759,759,759,57
|
|
20230602,135800,145260289,759,759,759,759,0
|
|
20230602,135700,145260289,759,759,759,759,0
|
|
20230602,135600,145260289,759,759,759,759,0
|
|
20230602,135500,145260289,759,759,759,759,0
|
|
20230602,135400,145260289,759,759,759,759,0
|
|
20230602,135300,145260289,759,760,760,759,1304
|
|
20230602,135200,144270548,761,761,761,761,0
|
|
20230602,135100,144270548,761,761,761,761,0
|
|
20230602,135000,144270548,761,761,761,761,0
|
|
20230602,134900,144270548,761,761,761,761,1
|
|
20230602,134800,144269787,759,759,759,759,0
|
|
20230602,134700,144269787,759,759,759,759,0
|
|
20230602,134600,144269787,759,759,759,759,0
|
|
20230602,134500,144269787,759,759,759,759,0
|
|
20230602,134400,144269787,759,759,759,759,0
|
|
20230602,134300,144269787,759,759,759,759,1300
|
|
20230602,134200,143283087,760,760,760,760,0
|
|
20230602,134100,143283087,760,760,760,760,0
|
|
20230602,134000,143283087,760,760,760,760,0
|
|
20230602,133900,143283087,760,760,760,760,111
|
|
20230602,133800,143198727,760,760,760,760,0
|
|
20230602,133700,143198727,760,761,761,760,200
|
|
20230602,133600,143046616,760,760,760,760,0
|
|
20230602,133500,143046616,760,760,760,760,0
|
|
20230602,133400,143046616,760,760,760,760,0
|
|
20230602,133300,143046616,760,760,760,760,0
|
|
20230602,133200,143046616,760,760,760,760,0
|
|
20230602,133100,143046616,760,760,760,760,0
|
|
20230602,133000,143046616,760,760,760,760,0
|
|
20230602,132900,143046616,760,761,761,760,3345
|
|
20230602,132800,140504411,763,763,763,763,0
|
|
20230602,132700,140504411,763,763,763,763,0
|
|
20230602,132600,140504411,763,763,763,763,0
|
|
20230602,132500,140504411,763,763,763,763,0
|
|
20230602,132400,140504411,763,763,763,763,0
|
|
20230602,132300,140504411,763,763,763,763,0
|
|
20230602,132200,140504411,763,763,763,763,0
|
|
20230602,132100,140504411,763,763,763,763,0
|
|
20230602,132000,140504411,763,763,763,763,0
|
|
20230602,131900,140504411,763,763,763,763,0
|
|
20230602,131800,140504411,763,763,763,763,0
|
|
20230602,131700,140504411,763,763,763,763,0
|
|
20230602,131600,140504411,763,763,763,763,0
|
|
20230602,131500,140504411,763,763,763,763,0
|
|
20230602,131400,140504411,763,763,763,763,0
|
|
20230602,131300,140504411,763,763,763,763,0
|
|
20230602,131200,140504411,763,763,763,763,0
|
|
20230602,131100,140504411,763,763,763,763,0
|
|
20230602,131000,140504411,763,763,763,763,0
|
|
20230602,130900,140504411,763,763,763,763,0
|
|
20230602,130800,140504411,763,763,763,763,2
|
|
20230602,130700,140502885,761,761,761,761,0
|
|
20230602,130600,140502885,761,761,761,761,0
|
|
20230602,130500,140502885,761,761,761,761,0
|
|
20230602,130400,140502885,761,760,761,760,12414
|
|
20230602,130300,131061243,759,759,759,759,855
|
|
20230602,130200,130412298,758,758,758,758,0
|
|
20230602,130100,130412298,758,758,758,758,0
|
|
20230602,130000,130412298,758,758,758,758,1
|
|
20230602,125900,130411540,759,759,759,759,1003
|
|
20230602,125800,129650263,760,760,760,760,3
|
|
20230602,125700,129647983,760,760,760,760,0
|
|
20230602,125600,129647983,760,760,760,760,0
|
|
20230602,125500,129647983,760,760,760,760,0
|
|
20230602,125400,129647983,760,760,760,760,0
|
|
20230602,125300,129647983,760,760,760,760,0
|
|
20230602,125200,129647983,760,760,760,760,11
|
|
20230602,125100,129639623,759,759,759,759,0
|
|
20230602,125000,129639623,759,759,759,759,0
|
|
20230602,124900,129639623,759,759,759,759,0
|
|
20230602,124800,129639623,759,759,759,759,0
|
|
20230602,124700,129639623,759,759,759,759,0
|
|
20230602,124600,129639623,759,759,759,759,0
|
|
20230602,124500,129639623,759,759,759,759,0
|
|
20230602,124400,129639623,759,759,759,759,0
|
|
20230602,124300,129639623,759,759,759,759,0
|
|
20230602,124200,129639623,759,759,759,759,2
|
|
20230602,124100,129638105,759,759,759,759,572
|
|
20230602,124000,129203957,759,759,759,759,315
|
|
20230602,123900,128964872,759,759,759,759,0
|
|
20230602,123800,128964872,759,759,759,759,1
|
|
20230602,123700,128964113,759,760,760,759,31
|
|
20230602,123600,128940557,759,759,759,759,3
|
|
20230602,123500,128938280,760,759,760,759,88
|
|
20230602,123400,128871448,759,759,759,759,0
|
|
20230602,123300,128871448,759,759,759,759,0
|
|
20230602,123200,128871448,759,759,759,759,0
|
|
20230602,123100,128871448,759,759,759,759,0
|
|
20230602,123000,128871448,759,759,759,759,0
|
|
20230602,122900,128871448,759,759,759,759,180
|
|
20230602,122800,128734828,758,758,758,758,85
|
|
20230602,122700,128670398,758,758,758,758,5
|
|
20230602,122600,128666608,758,758,758,758,4
|
|
20230602,122500,128663576,758,758,758,758,0
|
|
20230602,122400,128663576,758,758,758,758,0
|
|
20230602,122300,128663576,758,758,758,758,1
|
|
20230602,122200,128662818,757,757,757,757,0
|
|
20230602,122100,128662818,757,757,757,757,100
|
|
20230602,122000,128587118,757,757,758,757,339
|
|
20230602,121900,128330456,757,757,758,757,320
|
|
20230602,121800,128088136,757,758,759,757,2041
|
|
20230602,121700,126541057,759,760,760,759,154
|
|
20230602,121600,126424028,761,761,761,761,48
|
|
20230602,121500,126387500,760,760,760,760,0
|
|
20230602,121400,126387500,760,760,760,760,0
|
|
20230602,121300,126387500,760,760,760,760,0
|
|
20230602,121200,126387500,760,760,760,760,0
|
|
20230602,121100,126387500,760,760,760,760,0
|
|
20230602,121000,126387500,760,760,760,760,0
|
|
20230602,120900,126387500,760,760,760,760,0
|
|
20230602,120800,126387500,760,760,760,760,0
|
|
20230602,120700,126387500,760,760,760,760,0
|
|
20230602,120600,126387500,760,760,760,760,0
|
|
20230602,120500,126387500,760,760,760,760,0
|
|
20230602,120400,126387500,760,760,760,760,0
|
|
20230602,120300,126387500,760,760,760,760,1
|
|
20230602,120200,126386740,760,760,760,760,0
|
|
20230602,120100,126386740,760,760,760,760,0
|
|
20230602,120000,126386740,760,760,760,760,0
|
|
20230602,115900,126386740,760,760,760,760,0
|
|
20230602,115800,126386740,760,760,760,760,180
|
|
20230602,115700,126249940,760,760,760,760,0
|
|
20230602,115600,126249940,760,760,760,760,177
|
|
20230602,115500,126115420,760,760,760,760,0
|
|
20230602,115400,126115420,760,760,760,760,0
|
|
20230602,115300,126115420,760,760,760,760,0
|
|
20230602,115200,126115420,760,760,760,760,0
|
|
20230602,115100,126115420,760,763,763,760,4895
|
|
20230602,115000,122393020,763,763,763,763,546
|
|
20230602,114900,121976422,763,763,763,763,4692
|
|
20230602,114800,118396426,763,763,763,763,1
|
|
20230602,114700,118395663,763,763,763,763,1
|
|
20230602,114600,118394900,765,765,765,765,1940
|
|
20230602,114500,116910800,765,765,765,765,1
|
|
20230602,114400,116910035,767,767,767,767,0
|
|
20230602,114300,116910035,767,767,767,767,102
|
|
20230602,114200,116831801,767,767,767,767,0
|
|
20230602,114100,116831801,767,767,767,767,0
|
|
20230602,114000,116831801,767,767,767,767,0
|
|
20230602,113900,116831801,767,767,767,767,24
|
|
20230602,113800,116813393,767,767,767,767,100
|
|
20230602,113700,116736693,768,768,768,768,0
|
|
20230602,113600,116736693,768,767,768,767,130
|
|
20230602,113500,116636854,765,765,765,765,0
|
|
20230602,113400,116636854,765,765,765,765,1
|
|
20230602,113300,116636089,765,765,765,765,1
|
|
20230602,113200,116635324,767,765,767,765,250
|
|
20230602,113100,116443576,765,765,765,765,1
|
|
20230602,113000,116442811,765,765,765,765,1
|
|
20230602,112900,116442046,765,765,765,765,992
|
|
20230602,112800,115683166,767,765,767,765,201
|
|
20230602,112700,115529001,765,765,765,765,1
|
|
20230602,112600,115528236,765,765,765,765,1
|
|
20230602,112500,115527471,766,765,766,765,14
|
|
20230602,112400,115516748,766,766,766,766,66
|
|
20230602,112300,115466192,766,766,766,766,69
|
|
20230602,112200,115413338,765,765,765,765,3159
|
|
20230602,112100,112996703,761,761,761,761,0
|
|
20230602,112000,112996703,761,761,761,761,0
|
|
20230602,111900,112996703,761,761,761,761,0
|
|
20230602,111800,112996703,761,761,761,761,0
|
|
20230602,111700,112996703,761,761,761,761,0
|
|
20230602,111600,112996703,761,761,761,761,0
|
|
20230602,111500,112996703,761,761,761,761,0
|
|
20230602,111400,112996703,761,761,761,761,0
|
|
20230602,111300,112996703,761,761,761,761,1
|
|
20230602,111200,112995942,761,761,761,761,1
|
|
20230602,111100,112995181,761,761,761,761,1
|
|
20230602,111000,112994420,761,761,761,761,1
|
|
20230602,110900,112993659,761,761,761,761,1
|
|
20230602,110800,112992898,761,761,761,761,1
|
|
20230602,110700,112992137,761,761,761,761,1
|
|
20230602,110600,112991376,761,761,761,761,1
|
|
20230602,110500,112990615,761,766,766,761,7
|
|
20230602,110400,112985260,761,765,766,761,3
|
|
20230602,110300,112982968,761,761,761,761,0
|
|
20230602,110200,112982968,761,761,761,761,0
|
|
20230602,110100,112982968,761,761,761,761,0
|
|
20230602,110000,112982968,761,761,761,761,0
|
|
20230602,105900,112982968,761,761,761,761,0
|
|
20230602,105800,112982968,761,761,761,761,26
|
|
20230602,105700,112963182,761,761,761,761,4
|
|
20230602,105600,112960138,761,762,762,761,4310
|
|
20230602,105500,109680224,762,762,762,762,1300
|
|
20230602,105400,108689624,761,763,763,761,950
|
|
20230602,105300,107966134,763,763,763,763,1
|
|
20230602,105200,107965371,763,763,763,763,1
|
|
20230602,105100,107964608,763,763,763,763,1
|
|
20230602,105000,107963845,763,764,764,763,10
|
|
20230602,104900,107956206,763,764,764,763,2
|
|
20230602,104800,107954679,765,766,766,765,2857
|
|
20230602,104700,105766227,766,766,766,766,1
|
|
20230602,104600,105765461,766,766,766,766,1
|
|
20230602,104500,105764695,766,766,766,766,1
|
|
20230602,104400,105763929,766,766,766,766,1
|
|
20230602,104300,105763163,767,767,767,767,0
|
|
20230602,104200,105763163,767,767,767,767,0
|
|
20230602,104100,105763163,767,767,767,767,0
|
|
20230602,104000,105763163,767,767,767,767,1
|
|
20230602,103900,105762396,768,769,769,768,5
|
|
20230602,103800,105758554,766,766,766,766,0
|
|
20230602,103700,105758554,766,766,766,766,0
|
|
20230602,103600,105758554,766,766,766,766,1541
|
|
20230602,103500,104578148,766,766,766,766,1
|
|
20230602,103400,104577382,766,773,773,766,2
|
|
20230602,103300,104575843,775,763,775,763,699
|
|
20230602,103200,104038579,763,763,763,763,1
|
|
20230602,103100,104037816,764,762,764,762,2646
|
|
20230602,103000,102016274,764,762,764,762,31
|
|
20230602,102900,101992592,762,762,762,762,1
|
|
20230602,102800,101991830,762,762,762,762,1
|
|
20230602,102700,101991068,762,764,764,762,2
|
|
20230602,102600,101989542,764,764,764,764,0
|
|
20230602,102500,101989542,764,764,764,764,408
|
|
20230602,102400,101677830,764,764,764,764,39
|
|
20230602,102300,101648034,764,764,764,764,0
|
|
20230602,102200,101648034,764,764,764,764,10
|
|
20230602,102100,101640394,764,764,764,764,0
|
|
20230602,102000,101640394,764,764,764,764,0
|
|
20230602,101900,101640394,764,763,764,763,3888
|
|
20230602,101800,98672950,762,762,762,762,154
|
|
20230602,101700,98555602,763,763,763,763,0
|
|
20230602,101600,98555602,763,760,763,760,3551
|
|
20230602,101500,95846392,760,760,760,760,1
|
|
20230602,101400,95845632,760,760,760,760,1
|
|
20230602,101300,95844872,760,760,760,760,1
|
|
20230602,101200,95844112,764,758,764,758,3997
|
|
20230602,101100,92790705,759,759,759,756,461
|
|
20230602,101000,92441604,764,760,764,759,2481
|
|
20230602,100900,90550489,756,759,759,756,201
|
|
20230602,100800,90397933,759,756,759,756,4501
|
|
20230602,100700,86982877,758,759,760,756,5499
|
|
20230602,100600,82808749,756,757,757,756,1500
|
|
20230602,100500,81673939,760,754,761,754,3808
|
|
20230602,100400,78782159,753,754,754,753,400
|
|
20230602,100300,78480759,754,756,756,754,5000
|
|
20230602,100200,74707738,762,762,762,762,3
|
|
20230602,100100,74705452,755,763,764,755,5603
|
|
20230602,100000,70458956,758,758,758,758,0
|
|
20230602,095900,70458956,758,758,758,758,0
|
|
20230602,095800,70458956,758,760,760,758,1800
|
|
20230602,095700,69094100,760,760,760,760,500
|
|
20230602,095600,68714100,764,764,764,764,291
|
|
20230602,095500,68491776,758,758,758,758,1
|
|
20230602,095400,68491018,757,760,760,757,4301
|
|
20230602,095300,65230587,760,760,760,760,1
|
|
20230602,095200,65229827,760,762,762,760,2501
|
|
20230602,095100,63328259,761,761,765,761,223
|
|
20230602,095000,63158468,761,761,761,761,1
|
|
20230602,094900,63157707,758,761,762,758,1001
|
|
20230602,094800,62395965,761,761,761,761,1
|
|
20230602,094700,62395204,761,761,761,761,1
|
|
20230602,094600,62394443,760,760,760,760,55
|
|
20230602,094500,62352643,760,763,763,760,8945
|
|
20230602,094400,55547365,765,765,765,765,0
|
|
20230602,094300,55547365,765,765,765,765,1
|
|
20230602,094200,55546600,767,767,767,767,0
|
|
20230602,094100,55546600,767,767,767,767,0
|
|
20230602,094000,55546600,767,767,767,767,125
|
|
20230602,093900,55450725,767,767,767,767,0
|
|
20230602,093800,55450725,767,767,767,767,0
|
|
20230602,093700,55450725,767,767,767,767,0
|
|
20230602,093600,55450725,767,767,767,767,1
|
|
20230602,093500,55449958,765,765,765,765,0
|
|
20230602,093400,55449958,765,765,765,765,1
|
|
20230602,093300,55449193,768,768,768,768,0
|
|
20230602,093200,55449193,768,768,768,768,79
|
|
20230602,093100,55388521,768,768,768,768,521
|
|
20230602,093000,54988393,768,768,768,768,0
|
|
20230602,092900,54988393,768,768,768,768,0
|
|
20230602,092800,54988393,768,767,768,767,1001
|
|
20230602,092700,54220007,768,765,768,765,7882
|
|
20230602,092600,48171046,764,763,764,763,847
|
|
20230602,092500,47524134,760,760,760,759,1702
|
|
20230602,092400,46230734,760,759,760,759,166
|
|
20230602,092300,46104640,756,756,756,756,1
|
|
20230602,092200,46103884,761,756,761,756,14
|
|
20230602,092100,46093235,756,756,756,756,0
|
|
20230602,092000,46093235,756,756,756,756,1
|
|
20230602,091900,46092479,761,762,762,761,1952
|
|
20230602,091800,44606018,763,761,763,761,338
|
|
20230602,091700,44348505,762,763,763,762,1309
|
|
20230602,091600,43350967,763,763,763,763,16
|
|
20230602,091500,43338759,762,763,763,762,167
|
|
20230602,091400,43211347,763,763,763,763,0
|
|
20230602,091300,43211347,763,760,763,759,779
|
|
20230602,091200,42619180,764,764,764,764,0
|
|
20230602,091100,42619180,764,764,764,764,0
|
|
20230602,091000,42619180,764,765,765,764,116
|
|
20230602,090900,42530540,765,764,765,763,622
|
|
20230602,090800,42055349,764,758,764,758,272
|
|
20230602,090700,41848231,758,754,758,754,2323
|
|
20230602,090600,40094689,754,754,754,754,2850
|
|
20230602,090500,37945789,754,754,754,754,1005
|
|
20230602,090400,37188019,754,754,754,754,5736
|
|
20230602,090300,32863075,754,751,759,745,14079
|
|
20230602,090200,22360756,746,769,769,744,21980
|
|
20230602,090100,5779068,770,770,770,770,501
|
|
20230602,090000,5393298,772,775,775,771,6970
|