712 lines
31 KiB
CSV
712 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,204900,140452536,766,766,766,766,1001
|
|
20230619,204800,140452536,766,766,766,766,0
|
|
20230619,204700,140452536,766,766,766,766,0
|
|
20230619,204600,140452536,766,766,766,766,0
|
|
20230619,204500,140452536,766,766,766,766,0
|
|
20230619,204400,140452536,766,766,766,766,0
|
|
20230619,204300,140452536,766,766,766,766,0
|
|
20230619,204200,140452536,766,766,766,766,0
|
|
20230619,204100,140452536,766,766,766,766,0
|
|
20230619,204000,140452536,766,766,766,766,0
|
|
20230619,203900,140452536,766,766,766,766,0
|
|
20230619,203800,140452536,766,766,766,766,0
|
|
20230619,203700,140452536,766,766,766,766,0
|
|
20230619,203600,140452536,766,766,766,766,0
|
|
20230619,203500,140452536,766,766,766,766,0
|
|
20230619,203400,140452536,766,766,766,766,0
|
|
20230619,203300,140452536,766,766,766,766,0
|
|
20230619,203200,140452536,766,766,766,766,0
|
|
20230619,203100,140452536,766,766,766,766,0
|
|
20230619,203000,140452536,766,766,766,766,0
|
|
20230619,202900,140452536,766,766,766,766,0
|
|
20230619,202800,140452536,766,766,766,766,0
|
|
20230619,202700,140452536,766,766,766,766,0
|
|
20230619,202600,140452536,766,766,766,766,0
|
|
20230619,202500,140452536,766,766,766,766,0
|
|
20230619,202400,140452536,766,766,766,766,0
|
|
20230619,202300,140452536,766,766,766,766,0
|
|
20230619,202200,140452536,766,766,766,766,0
|
|
20230619,202100,140452536,766,766,766,766,0
|
|
20230619,202000,140452536,766,766,766,766,0
|
|
20230619,201900,140452536,766,766,766,766,1001
|
|
20230619,201800,140452536,766,766,766,766,0
|
|
20230619,201700,140452536,766,766,766,766,0
|
|
20230619,201600,140452536,766,766,766,766,0
|
|
20230619,201500,140452536,766,766,766,766,0
|
|
20230619,201400,140452536,766,766,766,766,0
|
|
20230619,201300,140452536,766,766,766,766,0
|
|
20230619,201200,140452536,766,766,766,766,0
|
|
20230619,201100,140452536,766,766,766,766,0
|
|
20230619,201000,140452536,766,766,766,766,0
|
|
20230619,200900,140452536,766,766,766,766,0
|
|
20230619,200800,140452536,766,766,766,766,0
|
|
20230619,200700,140452536,766,766,766,766,0
|
|
20230619,200600,140452536,766,766,766,766,0
|
|
20230619,200500,140452536,766,766,766,766,0
|
|
20230619,200400,140452536,766,766,766,766,0
|
|
20230619,200300,140452536,766,766,766,766,0
|
|
20230619,200200,140452536,766,766,766,766,0
|
|
20230619,200100,140452536,766,766,766,766,0
|
|
20230619,200000,140452536,766,766,766,766,0
|
|
20230619,195900,140452536,766,766,766,766,0
|
|
20230619,195800,140452536,766,766,766,766,0
|
|
20230619,195700,140452536,766,766,766,766,0
|
|
20230619,195600,140452536,766,766,766,766,0
|
|
20230619,195500,140452536,766,766,766,766,0
|
|
20230619,195400,140452536,766,766,766,766,0
|
|
20230619,195300,140452536,766,766,766,766,0
|
|
20230619,195200,140452536,766,766,766,766,0
|
|
20230619,195100,140452536,766,766,766,766,0
|
|
20230619,195000,140452536,766,766,766,766,0
|
|
20230619,194900,140452536,766,766,766,766,1001
|
|
20230619,194800,140452536,766,766,766,766,0
|
|
20230619,194700,140452536,766,766,766,766,0
|
|
20230619,194600,140452536,766,766,766,766,0
|
|
20230619,194500,140452536,766,766,766,766,0
|
|
20230619,194400,140452536,766,766,766,766,0
|
|
20230619,194300,140452536,766,766,766,766,0
|
|
20230619,194200,140452536,766,766,766,766,0
|
|
20230619,194100,140452536,766,766,766,766,0
|
|
20230619,194000,140452536,766,766,766,766,0
|
|
20230619,193900,140452536,766,766,766,766,0
|
|
20230619,193800,140452536,766,766,766,766,0
|
|
20230619,193700,140452536,766,766,766,766,0
|
|
20230619,193600,140452536,766,766,766,766,0
|
|
20230619,193500,140452536,766,766,766,766,0
|
|
20230619,193400,140452536,766,766,766,766,0
|
|
20230619,193300,140452536,766,766,766,766,0
|
|
20230619,193200,140452536,766,766,766,766,0
|
|
20230619,193100,140452536,766,766,766,766,0
|
|
20230619,193000,140452536,766,766,766,766,0
|
|
20230619,192900,140452536,766,766,766,766,0
|
|
20230619,192800,140452536,766,766,766,766,0
|
|
20230619,192700,140452536,766,766,766,766,0
|
|
20230619,192600,140452536,766,766,766,766,0
|
|
20230619,192500,140452536,766,766,766,766,0
|
|
20230619,192400,140452536,766,766,766,766,0
|
|
20230619,192300,140452536,766,766,766,766,0
|
|
20230619,192200,140452536,766,766,766,766,0
|
|
20230619,192100,140452536,766,766,766,766,0
|
|
20230619,192000,140452536,766,766,766,766,0
|
|
20230619,191900,140452536,766,766,766,766,1001
|
|
20230619,191800,140452536,766,766,766,766,0
|
|
20230619,191700,140452536,766,766,766,766,0
|
|
20230619,191600,140452536,766,766,766,766,0
|
|
20230619,191500,140452536,766,766,766,766,0
|
|
20230619,191400,140452536,766,766,766,766,0
|
|
20230619,191300,140452536,766,766,766,766,0
|
|
20230619,191200,140452536,766,766,766,766,0
|
|
20230619,191100,140452536,766,766,766,766,0
|
|
20230619,191000,140452536,766,766,766,766,0
|
|
20230619,190900,140452536,766,766,766,766,0
|
|
20230619,190800,140452536,766,766,766,766,0
|
|
20230619,190700,140452536,766,766,766,766,0
|
|
20230619,190600,140452536,766,766,766,766,0
|
|
20230619,190500,140452536,766,766,766,766,0
|
|
20230619,190400,140452536,766,766,766,766,0
|
|
20230619,190300,140452536,766,766,766,766,0
|
|
20230619,190200,140452536,766,766,766,766,0
|
|
20230619,190100,140452536,766,766,766,766,0
|
|
20230619,190000,140452536,766,766,766,766,0
|
|
20230619,185900,140452536,766,766,766,766,0
|
|
20230619,185800,140452536,766,766,766,766,0
|
|
20230619,185700,140452536,766,766,766,766,0
|
|
20230619,185600,140452536,766,766,766,766,0
|
|
20230619,185500,140452536,766,766,766,766,0
|
|
20230619,185400,140452536,766,766,766,766,0
|
|
20230619,185300,140452536,766,766,766,766,0
|
|
20230619,185200,140452536,766,766,766,766,0
|
|
20230619,185100,140452536,766,766,766,766,0
|
|
20230619,185000,140452536,766,766,766,766,0
|
|
20230619,184900,140452536,766,766,766,766,1001
|
|
20230619,184800,140452536,766,766,766,766,0
|
|
20230619,184700,140452536,766,766,766,766,0
|
|
20230619,184600,140452536,766,766,766,766,0
|
|
20230619,184500,140452536,766,766,766,766,0
|
|
20230619,184400,140452536,766,766,766,766,0
|
|
20230619,184300,140452536,766,766,766,766,0
|
|
20230619,184200,140452536,766,766,766,766,0
|
|
20230619,184100,140452536,766,766,766,766,0
|
|
20230619,184000,140452536,766,766,766,766,0
|
|
20230619,183900,140452536,766,766,766,766,0
|
|
20230619,183800,140452536,766,766,766,766,0
|
|
20230619,183700,140452536,766,766,766,766,0
|
|
20230619,183600,140452536,766,766,766,766,0
|
|
20230619,183500,140452536,766,766,766,766,0
|
|
20230619,183400,140452536,766,766,766,766,0
|
|
20230619,183300,140452536,766,766,766,766,0
|
|
20230619,183200,140452536,766,766,766,766,0
|
|
20230619,183100,140452536,766,766,766,766,0
|
|
20230619,183000,140452536,766,766,766,766,0
|
|
20230619,182900,140452536,766,766,766,766,0
|
|
20230619,182800,140452536,766,766,766,766,0
|
|
20230619,182700,140452536,766,766,766,766,0
|
|
20230619,182600,140452536,766,766,766,766,0
|
|
20230619,182500,140452536,766,766,766,766,0
|
|
20230619,182400,140452536,766,766,766,766,0
|
|
20230619,182300,140452536,766,766,766,766,0
|
|
20230619,182200,140452536,766,766,766,766,0
|
|
20230619,182100,140452536,766,766,766,766,0
|
|
20230619,182000,140452536,766,766,766,766,0
|
|
20230619,181900,140452536,766,766,766,766,1001
|
|
20230619,181800,140452536,766,766,766,766,0
|
|
20230619,181700,140452536,766,766,766,766,0
|
|
20230619,181600,140452536,766,766,766,766,0
|
|
20230619,181500,140452536,766,766,766,766,0
|
|
20230619,181400,140452536,766,766,766,766,0
|
|
20230619,181300,140452536,766,766,766,766,0
|
|
20230619,181200,140452536,766,766,766,766,0
|
|
20230619,181100,140452536,766,766,766,766,0
|
|
20230619,181000,140452536,766,766,766,766,0
|
|
20230619,180900,140452536,766,766,766,766,0
|
|
20230619,180800,140452536,766,766,766,766,0
|
|
20230619,180700,140452536,766,766,766,766,0
|
|
20230619,180600,140452536,766,766,766,766,0
|
|
20230619,180500,140452536,766,766,766,766,0
|
|
20230619,180400,140452536,766,766,766,766,0
|
|
20230619,180300,140452536,766,766,766,766,0
|
|
20230619,180200,140452536,766,766,766,766,0
|
|
20230619,180100,140452536,766,766,766,766,0
|
|
20230619,180000,140452536,766,766,766,766,0
|
|
20230619,175900,140452536,766,766,766,766,0
|
|
20230619,175800,140452536,766,766,766,766,0
|
|
20230619,175700,140452536,766,766,766,766,0
|
|
20230619,175600,140452536,766,766,766,766,0
|
|
20230619,175500,140452536,766,766,766,766,0
|
|
20230619,175400,140452536,766,766,766,766,0
|
|
20230619,175300,140452536,766,766,766,766,0
|
|
20230619,175200,140452536,766,766,766,766,0
|
|
20230619,175100,140452536,766,766,766,766,0
|
|
20230619,175000,140452536,766,766,766,766,0
|
|
20230619,174900,140452536,766,766,766,766,1001
|
|
20230619,174800,140452536,766,766,766,766,0
|
|
20230619,174700,140452536,766,766,766,766,0
|
|
20230619,174600,140452536,766,766,766,766,0
|
|
20230619,174500,140452536,766,766,766,766,0
|
|
20230619,174400,140452536,766,766,766,766,0
|
|
20230619,174300,140452536,766,766,766,766,0
|
|
20230619,174200,140452536,766,766,766,766,0
|
|
20230619,174100,140452536,766,766,766,766,0
|
|
20230619,174000,140452536,766,766,766,766,0
|
|
20230619,173900,140452536,766,766,766,766,0
|
|
20230619,173800,140452536,766,766,766,766,0
|
|
20230619,173700,140452536,766,766,766,766,0
|
|
20230619,173600,140452536,766,766,766,766,0
|
|
20230619,173500,140452536,766,766,766,766,0
|
|
20230619,173400,140452536,766,766,766,766,0
|
|
20230619,173300,140452536,766,766,766,766,0
|
|
20230619,173200,140452536,766,766,766,766,0
|
|
20230619,173100,140452536,766,766,766,766,0
|
|
20230619,173000,140452536,766,766,766,766,0
|
|
20230619,172900,140452536,766,766,766,766,0
|
|
20230619,172800,140452536,766,766,766,766,0
|
|
20230619,172700,140452536,766,766,766,766,0
|
|
20230619,172600,140452536,766,766,766,766,0
|
|
20230619,172500,140452536,766,766,766,766,0
|
|
20230619,172400,140452536,766,766,766,766,0
|
|
20230619,172300,140452536,766,766,766,766,0
|
|
20230619,172200,140452536,766,766,766,766,0
|
|
20230619,172100,140452536,766,766,766,766,0
|
|
20230619,172000,140452536,766,766,766,766,0
|
|
20230619,171900,140452536,766,766,766,766,1001
|
|
20230619,171800,140452536,766,766,766,766,0
|
|
20230619,171700,140452536,766,766,766,766,0
|
|
20230619,171600,140452536,766,766,766,766,0
|
|
20230619,171500,140452536,766,766,766,766,0
|
|
20230619,171400,140452536,766,766,766,766,0
|
|
20230619,171300,140452536,766,766,766,766,0
|
|
20230619,171200,140452536,766,766,766,766,0
|
|
20230619,171100,140452536,766,766,766,766,0
|
|
20230619,171000,140452536,766,766,766,766,0
|
|
20230619,170900,140452536,766,766,766,766,0
|
|
20230619,170800,140452536,766,766,766,766,0
|
|
20230619,170700,140452536,766,766,766,766,0
|
|
20230619,170600,140452536,766,766,766,766,0
|
|
20230619,170500,140452536,766,766,766,766,0
|
|
20230619,170400,140452536,766,766,766,766,0
|
|
20230619,170300,140452536,766,766,766,766,0
|
|
20230619,170200,140452536,766,766,766,766,0
|
|
20230619,170100,140452536,766,766,766,766,0
|
|
20230619,170000,140452536,766,766,766,766,0
|
|
20230619,165900,140452536,766,766,766,766,0
|
|
20230619,165800,140452536,766,766,766,766,0
|
|
20230619,165700,140452536,766,766,766,766,0
|
|
20230619,165600,140452536,766,766,766,766,0
|
|
20230619,165500,140452536,766,766,766,766,0
|
|
20230619,165400,140452536,766,766,766,766,0
|
|
20230619,165300,140452536,766,766,766,766,0
|
|
20230619,165200,140452536,766,766,766,766,0
|
|
20230619,165100,140452536,766,766,766,766,0
|
|
20230619,165000,140452536,766,766,766,766,0
|
|
20230619,164900,140452536,766,766,766,766,1001
|
|
20230619,164800,140452536,766,766,766,766,0
|
|
20230619,164700,140452536,766,766,766,766,0
|
|
20230619,164600,140452536,766,766,766,766,0
|
|
20230619,164500,140452536,766,766,766,766,0
|
|
20230619,164400,140452536,766,766,766,766,0
|
|
20230619,164300,140452536,766,766,766,766,0
|
|
20230619,164200,140452536,766,766,766,766,0
|
|
20230619,164100,140452536,766,766,766,766,0
|
|
20230619,164000,140452536,766,766,766,766,0
|
|
20230619,163900,140452536,766,766,766,766,0
|
|
20230619,163800,140452536,766,766,766,766,0
|
|
20230619,163700,140452536,766,766,766,766,0
|
|
20230619,163600,140452536,766,766,766,766,0
|
|
20230619,163500,140452536,766,766,766,766,0
|
|
20230619,163400,140452536,766,766,766,766,0
|
|
20230619,163300,140452536,766,766,766,766,0
|
|
20230619,163200,140452536,766,766,766,766,0
|
|
20230619,163100,140452536,766,766,766,766,0
|
|
20230619,163000,140452536,766,766,766,766,0
|
|
20230619,162900,140452536,766,766,766,766,0
|
|
20230619,162800,140452536,766,766,766,766,0
|
|
20230619,162700,140452536,766,766,766,766,0
|
|
20230619,162600,140452536,766,766,766,766,0
|
|
20230619,162500,140452536,766,766,766,766,0
|
|
20230619,162400,140452536,766,766,766,766,0
|
|
20230619,162300,140452536,766,766,766,766,0
|
|
20230619,162200,140452536,766,766,766,766,0
|
|
20230619,162100,140452536,766,766,766,766,0
|
|
20230619,162000,140452536,766,766,766,766,0
|
|
20230619,161900,140452536,766,766,766,766,1001
|
|
20230619,161800,140452536,766,766,766,766,0
|
|
20230619,161700,140452536,766,766,766,766,0
|
|
20230619,161600,140452536,766,766,766,766,0
|
|
20230619,161500,140452536,766,766,766,766,0
|
|
20230619,161400,140452536,766,766,766,766,0
|
|
20230619,161300,140452536,766,766,766,766,0
|
|
20230619,161200,140452536,766,766,766,766,0
|
|
20230619,161100,140452536,766,766,766,766,0
|
|
20230619,161000,140452536,766,766,766,766,0
|
|
20230619,160900,140452536,766,766,766,766,0
|
|
20230619,160800,140452536,766,766,766,766,0
|
|
20230619,160700,140452536,766,766,766,766,0
|
|
20230619,160600,140452536,766,766,766,766,0
|
|
20230619,160500,140452536,766,766,766,766,0
|
|
20230619,160400,140452536,766,766,766,766,0
|
|
20230619,160300,140452536,766,766,766,766,0
|
|
20230619,160200,140452536,766,766,766,766,0
|
|
20230619,160100,140452536,766,766,766,766,0
|
|
20230619,160000,140452536,766,766,766,766,0
|
|
20230619,155900,140452536,766,766,766,766,0
|
|
20230619,155800,140452536,766,766,766,766,0
|
|
20230619,155700,140452536,766,766,766,766,0
|
|
20230619,155600,140452536,766,766,766,766,0
|
|
20230619,155500,140452536,766,766,766,766,0
|
|
20230619,155400,140452536,766,766,766,766,0
|
|
20230619,155300,140452536,766,766,766,766,0
|
|
20230619,155200,140452536,766,766,766,766,0
|
|
20230619,155100,140452536,766,766,766,766,0
|
|
20230619,155000,140452536,766,766,766,766,0
|
|
20230619,154900,140452536,766,766,766,766,1001
|
|
20230619,154800,140452536,766,766,766,766,0
|
|
20230619,154700,140452536,766,766,766,766,0
|
|
20230619,154600,140452536,766,766,766,766,0
|
|
20230619,154500,140452536,766,766,766,766,0
|
|
20230619,154400,140452536,766,766,766,766,0
|
|
20230619,154300,140452536,766,766,766,766,0
|
|
20230619,154200,140452536,766,766,766,766,0
|
|
20230619,154100,140452536,766,766,766,766,0
|
|
20230619,154000,140452536,766,766,766,766,0
|
|
20230619,153900,140452536,766,766,766,766,0
|
|
20230619,153800,140452536,766,766,766,766,0
|
|
20230619,153700,140452536,766,766,766,766,0
|
|
20230619,153600,140452536,766,766,766,766,0
|
|
20230619,153500,140452536,766,766,766,766,0
|
|
20230619,153400,140452536,766,766,766,766,0
|
|
20230619,153300,140452536,766,766,766,766,0
|
|
20230619,153200,140452536,766,766,766,766,0
|
|
20230619,153100,140452536,766,766,766,766,0
|
|
20230619,153000,140452536,766,766,766,766,1001
|
|
20230619,152900,139685770,767,767,767,767,0
|
|
20230619,152800,139685770,767,767,767,767,0
|
|
20230619,152700,139685770,767,767,767,767,0
|
|
20230619,152600,139685770,767,767,767,767,0
|
|
20230619,152500,139685770,767,767,767,767,0
|
|
20230619,152400,139685770,767,767,767,767,0
|
|
20230619,152300,139685770,767,767,767,767,0
|
|
20230619,152200,139685770,767,767,767,767,0
|
|
20230619,152100,139685770,767,767,767,767,0
|
|
20230619,152000,139685770,767,767,767,767,0
|
|
20230619,151900,139685770,767,767,767,766,58
|
|
20230619,151800,139641339,766,766,766,766,55
|
|
20230619,151700,139599209,768,767,768,767,1485
|
|
20230619,151600,138460213,768,768,768,768,31
|
|
20230619,151500,138436405,768,768,768,768,1
|
|
20230619,151400,138435637,768,768,768,768,0
|
|
20230619,151300,138435637,768,768,768,768,1
|
|
20230619,151200,138434869,768,768,768,768,1
|
|
20230619,151100,138434101,768,768,768,768,0
|
|
20230619,151000,138434101,768,768,768,768,1
|
|
20230619,150900,138433333,768,768,768,768,0
|
|
20230619,150800,138433333,768,768,768,768,1
|
|
20230619,150700,138432565,768,768,768,768,0
|
|
20230619,150600,138432565,768,768,768,768,3
|
|
20230619,150500,138430261,767,768,768,767,2
|
|
20230619,150400,138428726,768,768,768,768,0
|
|
20230619,150300,138428726,768,768,768,768,6
|
|
20230619,150200,138424118,768,768,768,768,20
|
|
20230619,150100,138408758,768,768,768,768,1
|
|
20230619,150000,138407990,768,768,768,768,0
|
|
20230619,145900,138407990,768,768,768,768,1
|
|
20230619,145800,138407222,768,768,768,768,1
|
|
20230619,145700,138406454,768,768,768,768,0
|
|
20230619,145600,138406454,768,768,768,768,2
|
|
20230619,145500,138404918,767,767,768,767,11
|
|
20230619,145400,138396480,767,767,768,767,114
|
|
20230619,145300,138309040,767,767,767,767,4
|
|
20230619,145200,138305972,768,768,768,768,131
|
|
20230619,145100,138205364,768,768,768,768,1
|
|
20230619,145000,138204596,768,768,768,768,0
|
|
20230619,144900,138204596,768,768,768,768,1
|
|
20230619,144800,138203828,768,768,768,768,0
|
|
20230619,144700,138203828,768,768,768,768,1
|
|
20230619,144600,138203060,768,768,768,768,1
|
|
20230619,144500,138202292,767,767,768,767,4
|
|
20230619,144400,138199222,768,767,768,767,2
|
|
20230619,144300,138197687,768,768,768,768,50
|
|
20230619,144200,138159287,768,768,768,768,1
|
|
20230619,144100,138158519,768,768,768,768,0
|
|
20230619,144000,138158519,768,768,768,768,1
|
|
20230619,143900,138157751,768,768,768,768,0
|
|
20230619,143800,138157751,768,768,768,768,4
|
|
20230619,143700,138154679,768,768,768,768,1
|
|
20230619,143600,138153911,768,768,768,768,0
|
|
20230619,143500,138153911,768,768,768,768,1
|
|
20230619,143400,138153143,768,768,768,768,0
|
|
20230619,143300,138153143,768,768,768,768,1
|
|
20230619,143200,138152375,768,768,768,768,0
|
|
20230619,143100,138152375,768,768,768,768,1
|
|
20230619,143000,138151607,768,768,768,768,1
|
|
20230619,142900,138150839,767,767,767,767,13
|
|
20230619,142800,138140868,768,768,768,768,4
|
|
20230619,142700,138137796,768,768,768,768,0
|
|
20230619,142600,138137796,768,768,768,768,1
|
|
20230619,142500,138137028,768,768,768,768,0
|
|
20230619,142400,138137028,768,768,768,768,1
|
|
20230619,142300,138136260,768,768,768,768,4
|
|
20230619,142200,138133188,767,767,767,767,0
|
|
20230619,142100,138133188,767,768,768,767,37
|
|
20230619,142000,138104808,768,768,768,768,0
|
|
20230619,141900,138104808,768,768,768,768,1003
|
|
20230619,141800,137334504,768,768,768,768,0
|
|
20230619,141700,137334504,768,768,768,768,1
|
|
20230619,141600,137333736,768,768,768,768,1
|
|
20230619,141500,137332968,768,768,768,768,3
|
|
20230619,141400,137330664,768,768,768,768,1
|
|
20230619,141300,137329896,768,768,768,768,0
|
|
20230619,141200,137329896,768,768,768,768,1
|
|
20230619,141100,137329128,768,768,768,768,2
|
|
20230619,141000,137327592,768,768,768,768,1
|
|
20230619,140900,137326824,768,768,768,768,1
|
|
20230619,140800,137326056,768,768,768,768,0
|
|
20230619,140700,137326056,768,768,768,768,3
|
|
20230619,140600,137323752,768,768,768,768,0
|
|
20230619,140500,137323752,768,768,768,768,1
|
|
20230619,140400,137322984,768,768,768,768,0
|
|
20230619,140300,137322984,768,768,768,768,3
|
|
20230619,140200,137320680,768,768,768,768,2
|
|
20230619,140100,137319144,768,768,768,768,0
|
|
20230619,140000,137319144,768,768,768,768,1
|
|
20230619,135900,137318376,768,768,768,768,5
|
|
20230619,135800,137314536,768,768,768,768,1
|
|
20230619,135700,137313768,768,767,768,767,3
|
|
20230619,135600,137311466,768,767,768,767,4
|
|
20230619,135500,137308396,767,768,768,767,58
|
|
20230619,135400,137263853,768,768,768,768,0
|
|
20230619,135300,137263853,768,768,768,768,1
|
|
20230619,135200,137263085,768,768,768,768,0
|
|
20230619,135100,137263085,768,768,768,768,3
|
|
20230619,135000,137260781,768,768,768,768,0
|
|
20230619,134900,137260781,768,768,768,768,1
|
|
20230619,134800,137260013,768,768,768,768,1
|
|
20230619,134700,137259245,768,768,768,768,2
|
|
20230619,134600,137257709,768,768,768,768,1
|
|
20230619,134500,137256941,768,768,768,768,0
|
|
20230619,134400,137256941,768,768,768,768,1
|
|
20230619,134300,137256173,768,768,768,768,2
|
|
20230619,134200,137254637,768,768,768,768,1
|
|
20230619,134100,137253869,768,768,768,768,1
|
|
20230619,134000,137253101,768,768,768,768,0
|
|
20230619,133900,137253101,768,768,768,768,3
|
|
20230619,133800,137250797,768,768,768,768,1288
|
|
20230619,133700,136261613,769,769,769,769,11
|
|
20230619,133600,136253154,769,769,769,769,0
|
|
20230619,133500,136253154,769,769,769,769,3
|
|
20230619,133400,136250847,769,769,769,769,1
|
|
20230619,133300,136250078,769,769,769,769,0
|
|
20230619,133200,136250078,769,769,769,769,1
|
|
20230619,133100,136249309,769,769,769,769,2
|
|
20230619,133000,136247771,769,769,769,769,1
|
|
20230619,132900,136247002,768,768,768,768,5
|
|
20230619,132800,136243162,768,768,768,768,1
|
|
20230619,132700,136242394,768,768,768,768,3
|
|
20230619,132600,136240090,768,768,768,768,0
|
|
20230619,132500,136240090,768,768,768,768,1
|
|
20230619,132400,136239322,768,768,768,768,0
|
|
20230619,132300,136239322,768,768,768,768,4
|
|
20230619,132200,136236250,768,768,768,768,0
|
|
20230619,132100,136236250,768,768,768,768,1
|
|
20230619,132000,136235482,768,768,768,768,1
|
|
20230619,131900,136234714,768,768,768,768,2
|
|
20230619,131800,136233178,768,768,768,768,1
|
|
20230619,131700,136232410,768,768,768,768,0
|
|
20230619,131600,136232410,768,768,768,768,8
|
|
20230619,131500,136226266,768,768,768,768,0
|
|
20230619,131400,136226266,768,768,768,768,1
|
|
20230619,131300,136225498,768,768,768,768,1
|
|
20230619,131200,136224730,768,768,768,768,750
|
|
20230619,131100,135648730,768,768,768,768,1
|
|
20230619,131000,135647962,766,766,766,766,0
|
|
20230619,130900,135647962,766,766,766,766,1
|
|
20230619,130800,135647196,766,765,766,765,1203
|
|
20230619,130700,134726898,765,765,765,765,3
|
|
20230619,130600,134724603,765,765,765,765,2
|
|
20230619,130500,134723073,769,769,769,769,0
|
|
20230619,130400,134723073,769,765,769,765,2543
|
|
20230619,130300,132777674,765,765,765,765,4
|
|
20230619,130200,132774614,765,765,765,765,3
|
|
20230619,130100,132772319,764,764,764,764,98
|
|
20230619,130000,132697447,764,766,766,764,401
|
|
20230619,125900,132391038,766,766,766,766,4
|
|
20230619,125800,132387974,766,766,766,766,0
|
|
20230619,125700,132387974,766,766,766,766,1
|
|
20230619,125600,132387208,766,766,766,766,0
|
|
20230619,125500,132387208,766,766,766,766,3
|
|
20230619,125400,132384910,766,766,766,766,4
|
|
20230619,125300,132381846,766,765,766,765,11
|
|
20230619,125200,132373430,766,766,766,766,1
|
|
20230619,125100,132372664,766,766,766,766,3
|
|
20230619,125000,132370366,766,766,766,766,1
|
|
20230619,124900,132369600,766,766,766,766,0
|
|
20230619,124800,132369600,766,766,766,766,1
|
|
20230619,124700,132368834,768,768,768,768,0
|
|
20230619,124600,132368834,768,766,768,765,1195
|
|
20230619,124500,131454582,767,767,767,767,2
|
|
20230619,124400,131453048,766,766,766,766,1
|
|
20230619,124300,131452282,767,767,767,767,1
|
|
20230619,124200,131451515,767,767,767,767,2
|
|
20230619,124100,131449981,767,767,767,767,2
|
|
20230619,124000,131448447,767,767,767,767,0
|
|
20230619,123900,131448447,767,768,768,767,74
|
|
20230619,123800,131391616,769,769,769,769,3
|
|
20230619,123700,131389309,769,769,769,769,0
|
|
20230619,123600,131389309,769,769,769,769,1
|
|
20230619,123500,131388540,768,768,768,768,10
|
|
20230619,123400,131380860,769,769,769,769,3
|
|
20230619,123300,131378553,769,769,769,769,0
|
|
20230619,123200,131378553,769,769,769,769,1
|
|
20230619,123100,131377784,769,769,769,769,1
|
|
20230619,123000,131377015,769,769,769,769,82
|
|
20230619,122900,131313957,769,769,769,769,1
|
|
20230619,122800,131313188,769,769,769,769,0
|
|
20230619,122700,131313188,769,769,769,769,2
|
|
20230619,122600,131311650,768,768,768,768,41
|
|
20230619,122500,131280162,768,768,768,768,1
|
|
20230619,122400,131279394,768,768,768,768,3
|
|
20230619,122300,131277090,767,767,767,767,0
|
|
20230619,122200,131277090,767,767,767,767,1
|
|
20230619,122100,131276323,767,767,767,767,1
|
|
20230619,122000,131275556,767,767,767,767,2
|
|
20230619,121900,131274022,767,766,767,766,5
|
|
20230619,121800,131270191,769,768,769,766,120
|
|
20230619,121700,131178182,769,769,769,769,1
|
|
20230619,121600,131177413,769,769,769,769,0
|
|
20230619,121500,131177413,769,769,769,769,1
|
|
20230619,121400,131176644,769,769,769,769,2
|
|
20230619,121300,131175106,769,769,769,769,1
|
|
20230619,121200,131174337,769,769,769,769,0
|
|
20230619,121100,131174337,769,769,769,769,1
|
|
20230619,121000,131173568,769,769,769,769,3
|
|
20230619,120900,131171261,769,769,769,769,0
|
|
20230619,120800,131171261,769,769,769,769,2
|
|
20230619,120700,131169723,769,769,769,769,0
|
|
20230619,120600,131169723,769,769,769,769,4
|
|
20230619,120500,131166647,769,769,769,769,0
|
|
20230619,120400,131166647,769,769,769,769,2
|
|
20230619,120300,131165109,769,769,769,769,2
|
|
20230619,120200,131163571,768,769,769,767,37
|
|
20230619,120100,131135188,768,767,768,767,4
|
|
20230619,120000,131132118,768,767,769,767,936
|
|
20230619,115900,130413171,769,769,769,766,1759
|
|
20230619,115800,129065766,766,769,769,766,5231
|
|
20230619,115700,125058803,766,768,769,766,2917
|
|
20230619,115600,122824365,768,768,768,768,3
|
|
20230619,115500,122822061,766,769,769,766,2782
|
|
20230619,115400,120691040,768,768,768,768,4
|
|
20230619,115300,120687968,768,768,768,768,0
|
|
20230619,115200,120687968,768,768,768,768,2
|
|
20230619,115100,120686432,768,768,768,768,0
|
|
20230619,115000,120686432,768,768,768,768,4
|
|
20230619,114900,120683360,768,768,768,768,2
|
|
20230619,114800,120681824,768,768,768,768,0
|
|
20230619,114700,120681824,768,768,768,768,2
|
|
20230619,114600,120680288,768,768,768,768,3
|
|
20230619,114500,120677984,768,768,768,768,2
|
|
20230619,114400,120676448,768,768,768,768,0
|
|
20230619,114300,120676448,768,768,768,768,2
|
|
20230619,114200,120674912,768,768,768,768,4
|
|
20230619,114100,120671840,768,768,768,768,0
|
|
20230619,114000,120671840,768,768,768,768,2
|
|
20230619,113900,120670304,768,768,768,768,13
|
|
20230619,113800,120660320,768,768,768,768,4
|
|
20230619,113700,120657248,768,768,768,768,0
|
|
20230619,113600,120657248,768,768,768,768,2
|
|
20230619,113500,120655712,768,768,768,768,2
|
|
20230619,113400,120654176,768,768,768,768,2
|
|
20230619,113300,120652640,768,768,768,768,2
|
|
20230619,113200,120651104,768,768,768,768,0
|
|
20230619,113100,120651104,768,768,768,768,2
|
|
20230619,113000,120649568,768,768,768,768,0
|
|
20230619,112900,120649568,768,768,768,768,2
|
|
20230619,112800,120648032,767,768,768,767,204
|
|
20230619,112700,120491362,768,768,768,768,0
|
|
20230619,112600,120491362,768,768,768,768,2
|
|
20230619,112500,120489826,768,768,768,768,0
|
|
20230619,112400,120489826,768,768,768,768,2
|
|
20230619,112300,120488290,766,767,767,766,12
|
|
20230619,112200,120479088,768,768,768,767,6
|
|
20230619,112100,120474482,768,768,768,768,58
|
|
20230619,112000,120429938,768,768,768,768,0
|
|
20230619,111900,120429938,768,768,768,768,2
|
|
20230619,111800,120428402,768,768,768,768,2
|
|
20230619,111700,120426866,768,768,768,768,2
|
|
20230619,111600,120425330,768,768,768,768,0
|
|
20230619,111500,120425330,768,768,768,768,2
|
|
20230619,111400,120423794,768,768,768,768,2
|
|
20230619,111300,120422258,768,768,768,768,0
|
|
20230619,111200,120422258,768,768,768,768,2
|
|
20230619,111100,120420722,768,768,768,768,1
|
|
20230619,111000,120419954,767,768,768,767,5
|
|
20230619,110900,120416117,768,768,768,768,0
|
|
20230619,110800,120416117,768,768,768,768,2
|
|
20230619,110700,120414581,768,768,768,768,2
|
|
20230619,110600,120413045,768,768,768,768,0
|
|
20230619,110500,120413045,768,768,768,768,2
|
|
20230619,110400,120411509,766,766,766,766,0
|
|
20230619,110300,120411509,766,768,768,766,3
|
|
20230619,110200,120409207,768,768,768,768,0
|
|
20230619,110100,120409207,768,768,768,768,2
|
|
20230619,110000,120407671,768,766,768,766,12938
|
|
20230619,105900,110497155,766,766,766,766,0
|
|
20230619,105800,110497155,766,766,766,766,4
|
|
20230619,105700,110494091,766,766,766,766,0
|
|
20230619,105600,110494091,766,766,766,766,2
|
|
20230619,105500,110492559,766,766,766,766,0
|
|
20230619,105400,110492559,766,766,766,766,2
|
|
20230619,105300,110491027,766,766,766,766,2
|
|
20230619,105200,110489495,766,766,766,766,0
|
|
20230619,105100,110489495,766,766,766,766,1002
|
|
20230619,105000,109721963,766,766,766,766,0
|
|
20230619,104900,109721963,766,766,766,766,2
|
|
20230619,104800,109720431,766,766,766,766,0
|
|
20230619,104700,109720431,766,766,766,766,2
|
|
20230619,104600,109718899,766,766,766,766,7
|
|
20230619,104500,109713537,766,766,766,766,0
|
|
20230619,104400,109713537,766,766,766,766,2
|
|
20230619,104300,109712005,766,766,766,766,0
|
|
20230619,104200,109712005,766,766,766,766,2
|
|
20230619,104100,109710473,766,766,766,766,0
|
|
20230619,104000,109710473,766,766,766,766,2
|
|
20230619,103900,109708941,766,766,766,766,2
|
|
20230619,103800,109707409,766,766,766,766,0
|
|
20230619,103700,109707409,766,766,766,766,4
|
|
20230619,103600,109704345,765,765,765,765,6
|
|
20230619,103500,109699755,765,765,765,765,2
|
|
20230619,103400,109698225,765,765,765,765,0
|
|
20230619,103300,109698225,765,764,765,764,2620
|
|
20230619,103200,107696543,765,764,765,764,4
|
|
20230619,103100,107693486,763,763,763,763,124
|
|
20230619,103000,107598874,766,763,766,763,179
|
|
20230619,102900,107462291,766,766,766,766,0
|
|
20230619,102800,107462291,766,763,766,763,2
|
|
20230619,102700,107460762,763,763,763,763,101
|
|
20230619,102600,107383699,766,759,766,759,5687
|
|
20230619,102500,103064416,760,765,769,760,30273
|
|
20230619,102400,80010736,767,766,767,766,3
|
|
20230619,102300,80008437,766,766,766,766,3
|
|
20230619,102200,80006139,766,769,769,766,2604
|
|
20230619,102100,78008868,770,770,770,770,2
|
|
20230619,102000,78007328,770,770,770,770,0
|
|
20230619,101900,78007328,770,770,770,770,2
|
|
20230619,101800,78005788,770,770,770,770,2
|
|
20230619,101700,78004248,770,770,770,770,0
|
|
20230619,101600,78004248,770,770,770,770,2
|
|
20230619,101500,78002708,770,770,770,770,0
|
|
20230619,101400,78002708,770,770,770,770,2
|
|
20230619,101300,78001168,770,770,770,770,0
|
|
20230619,101200,78001168,770,770,770,770,2
|
|
20230619,101100,77999628,770,770,770,770,2
|
|
20230619,101000,77998088,770,770,770,770,0
|
|
20230619,100900,77998088,770,770,770,770,4
|
|
20230619,100800,77995008,769,769,769,769,0
|
|
20230619,100700,77995008,769,769,769,769,2
|
|
20230619,100600,77993470,769,769,769,769,0
|
|
20230619,100500,77993470,769,769,769,769,2
|
|
20230619,100400,77991932,769,769,769,769,2
|
|
20230619,100300,77990394,769,769,769,769,0
|
|
20230619,100200,77990394,769,769,769,769,94
|
|
20230619,100100,77918108,769,769,769,769,385
|
|
20230619,100000,77622043,769,769,769,769,2
|
|
20230619,095900,77620505,769,769,769,769,0
|
|
20230619,095800,77620505,769,769,769,769,2
|
|
20230619,095700,77618967,769,769,769,769,2
|
|
20230619,095600,77617429,769,769,769,769,0
|
|
20230619,095500,77617429,769,769,769,769,2
|
|
20230619,095400,77615891,770,770,770,770,0
|
|
20230619,095300,77615891,770,768,770,768,20
|
|
20230619,095200,77600527,768,768,768,768,500
|
|
20230619,095100,77216527,770,769,770,765,5003
|
|
20230619,095000,73380117,770,770,770,770,3
|
|
20230619,094900,73377807,769,769,769,769,4
|
|
20230619,094800,73374731,770,770,770,770,2
|
|
20230619,094700,73373191,770,770,770,770,0
|
|
20230619,094600,73373191,770,770,770,770,2
|
|
20230619,094500,73371651,770,770,770,770,0
|
|
20230619,094400,73371651,770,770,770,770,3
|
|
20230619,094300,73369341,770,770,770,770,2
|
|
20230619,094200,73367801,770,770,770,770,0
|
|
20230619,094100,73367801,770,770,770,770,2
|
|
20230619,094000,73366261,770,770,770,770,1
|
|
20230619,093900,73365491,770,770,770,770,4
|
|
20230619,093800,73362411,769,769,769,769,458
|
|
20230619,093700,73010209,769,769,769,769,26
|
|
20230619,093600,72990215,769,769,769,769,3
|
|
20230619,093500,72987908,769,769,769,769,1
|
|
20230619,093400,72987139,769,768,769,768,2
|
|
20230619,093300,72985602,769,769,769,769,11
|
|
20230619,093200,72977143,770,770,770,770,2
|
|
20230619,093100,72975603,770,770,770,770,5
|
|
20230619,093000,72971753,770,770,770,770,22
|
|
20230619,092900,72954813,770,770,770,767,4
|
|
20230619,092800,72951736,767,767,767,767,0
|
|
20230619,092700,72951736,767,767,767,767,1415
|
|
20230619,092600,71866431,767,767,767,767,0
|
|
20230619,092500,71866431,767,767,767,767,2
|
|
20230619,092400,71864897,767,767,767,767,0
|
|
20230619,092300,71864897,767,765,767,765,82
|
|
20230619,092200,71802163,765,764,765,764,21
|
|
20230619,092100,71786117,765,765,765,765,384
|
|
20230619,092000,71492357,765,764,765,764,23048
|
|
20230619,091900,53883473,764,765,765,764,1138
|
|
20230619,091800,53013822,763,765,766,763,2558
|
|
20230619,091700,51060894,765,765,765,763,1445
|
|
20230619,091600,49957469,767,764,767,762,2734
|
|
20230619,091500,47872076,765,765,765,763,5228
|
|
20230619,091400,43879698,762,768,770,762,3091
|
|
20230619,091300,41520735,764,765,768,764,24306
|
|
20230619,091200,22928257,766,768,768,766,807
|
|
20230619,091100,22309773,769,772,779,769,410
|
|
20230619,091000,21993767,772,771,772,771,164
|
|
20230619,090900,21867322,771,775,775,771,1322
|
|
20230619,090800,20845539,772,774,777,772,5046
|
|
20230619,090700,16943332,774,776,776,774,1000
|
|
20230619,090600,16168332,777,777,777,777,9
|
|
20230619,090500,16161339,777,767,777,767,10511
|
|
20230619,090400,8095431,767,770,770,767,367
|
|
20230619,090300,7813558,770,770,770,770,7873
|
|
20230619,090200,1751348,771,771,771,771,2
|
|
20230619,090100,1749806,771,773,773,771,951
|
|
20230619,090000,1015978,773,774,774,773,1314
|