712 lines
32 KiB
CSV
712 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,204900,6132402449,782,782,782,782,96233
|
|
20230602,204800,6132402449,782,782,782,782,0
|
|
20230602,204700,6132402449,782,782,782,782,0
|
|
20230602,204600,6132402449,782,782,782,782,0
|
|
20230602,204500,6132402449,782,782,782,782,0
|
|
20230602,204400,6132402449,782,782,782,782,0
|
|
20230602,204300,6132402449,782,782,782,782,0
|
|
20230602,204200,6132402449,782,782,782,782,0
|
|
20230602,204100,6132402449,782,782,782,782,0
|
|
20230602,204000,6132402449,782,782,782,782,0
|
|
20230602,203900,6132402449,782,782,782,782,0
|
|
20230602,203800,6132402449,782,782,782,782,0
|
|
20230602,203700,6132402449,782,782,782,782,0
|
|
20230602,203600,6132402449,782,782,782,782,0
|
|
20230602,203500,6132402449,782,782,782,782,0
|
|
20230602,203400,6132402449,782,782,782,782,0
|
|
20230602,203300,6132402449,782,782,782,782,0
|
|
20230602,203200,6132402449,782,782,782,782,0
|
|
20230602,203100,6132402449,782,782,782,782,0
|
|
20230602,203000,6132402449,782,782,782,782,0
|
|
20230602,202900,6132402449,782,782,782,782,0
|
|
20230602,202800,6132402449,782,782,782,782,0
|
|
20230602,202700,6132402449,782,782,782,782,0
|
|
20230602,202600,6132402449,782,782,782,782,0
|
|
20230602,202500,6132402449,782,782,782,782,0
|
|
20230602,202400,6132402449,782,782,782,782,0
|
|
20230602,202300,6132402449,782,782,782,782,0
|
|
20230602,202200,6132402449,782,782,782,782,0
|
|
20230602,202100,6132402449,782,782,782,782,0
|
|
20230602,202000,6132402449,782,782,782,782,0
|
|
20230602,201900,6132402449,782,782,782,782,96233
|
|
20230602,201800,6132402449,782,782,782,782,0
|
|
20230602,201700,6132402449,782,782,782,782,0
|
|
20230602,201600,6132402449,782,782,782,782,0
|
|
20230602,201500,6132402449,782,782,782,782,0
|
|
20230602,201400,6132402449,782,782,782,782,0
|
|
20230602,201300,6132402449,782,782,782,782,0
|
|
20230602,201200,6132402449,782,782,782,782,0
|
|
20230602,201100,6132402449,782,782,782,782,0
|
|
20230602,201000,6132402449,782,782,782,782,0
|
|
20230602,200900,6132402449,782,782,782,782,0
|
|
20230602,200800,6132402449,782,782,782,782,0
|
|
20230602,200700,6132402449,782,782,782,782,0
|
|
20230602,200600,6132402449,782,782,782,782,0
|
|
20230602,200500,6132402449,782,782,782,782,0
|
|
20230602,200400,6132402449,782,782,782,782,0
|
|
20230602,200300,6132402449,782,782,782,782,0
|
|
20230602,200200,6132402449,782,782,782,782,0
|
|
20230602,200100,6132402449,782,782,782,782,0
|
|
20230602,200000,6132402449,782,782,782,782,0
|
|
20230602,195900,6132402449,782,782,782,782,0
|
|
20230602,195800,6132402449,782,782,782,782,0
|
|
20230602,195700,6132402449,782,782,782,782,0
|
|
20230602,195600,6132402449,782,782,782,782,0
|
|
20230602,195500,6132402449,782,782,782,782,0
|
|
20230602,195400,6132402449,782,782,782,782,0
|
|
20230602,195300,6132402449,782,782,782,782,0
|
|
20230602,195200,6132402449,782,782,782,782,0
|
|
20230602,195100,6132402449,782,782,782,782,0
|
|
20230602,195000,6132402449,782,782,782,782,0
|
|
20230602,194900,6132402449,782,782,782,782,96233
|
|
20230602,194800,6132402449,782,782,782,782,0
|
|
20230602,194700,6132402449,782,782,782,782,0
|
|
20230602,194600,6132402449,782,782,782,782,0
|
|
20230602,194500,6132402449,782,782,782,782,0
|
|
20230602,194400,6132402449,782,782,782,782,0
|
|
20230602,194300,6132402449,782,782,782,782,0
|
|
20230602,194200,6132402449,782,782,782,782,0
|
|
20230602,194100,6132402449,782,782,782,782,0
|
|
20230602,194000,6132402449,782,782,782,782,0
|
|
20230602,193900,6132402449,782,782,782,782,0
|
|
20230602,193800,6132402449,782,782,782,782,0
|
|
20230602,193700,6132402449,782,782,782,782,0
|
|
20230602,193600,6132402449,782,782,782,782,0
|
|
20230602,193500,6132402449,782,782,782,782,0
|
|
20230602,193400,6132402449,782,782,782,782,0
|
|
20230602,193300,6132402449,782,782,782,782,0
|
|
20230602,193200,6132402449,782,782,782,782,0
|
|
20230602,193100,6132402449,782,782,782,782,0
|
|
20230602,193000,6132402449,782,782,782,782,0
|
|
20230602,192900,6132402449,782,782,782,782,0
|
|
20230602,192800,6132402449,782,782,782,782,0
|
|
20230602,192700,6132402449,782,782,782,782,0
|
|
20230602,192600,6132402449,782,782,782,782,0
|
|
20230602,192500,6132402449,782,782,782,782,0
|
|
20230602,192400,6132402449,782,782,782,782,0
|
|
20230602,192300,6132402449,782,782,782,782,0
|
|
20230602,192200,6132402449,782,782,782,782,0
|
|
20230602,192100,6132402449,782,782,782,782,0
|
|
20230602,192000,6132402449,782,782,782,782,0
|
|
20230602,191900,6132402449,782,782,782,782,96233
|
|
20230602,191800,6132402449,782,782,782,782,0
|
|
20230602,191700,6132402449,782,782,782,782,0
|
|
20230602,191600,6132402449,782,782,782,782,0
|
|
20230602,191500,6132402449,782,782,782,782,0
|
|
20230602,191400,6132402449,782,782,782,782,0
|
|
20230602,191300,6132402449,782,782,782,782,0
|
|
20230602,191200,6132402449,782,782,782,782,0
|
|
20230602,191100,6132402449,782,782,782,782,0
|
|
20230602,191000,6132402449,782,782,782,782,0
|
|
20230602,190900,6132402449,782,782,782,782,0
|
|
20230602,190800,6132402449,782,782,782,782,0
|
|
20230602,190700,6132402449,782,782,782,782,0
|
|
20230602,190600,6132402449,782,782,782,782,0
|
|
20230602,190500,6132402449,782,782,782,782,0
|
|
20230602,190400,6132402449,782,782,782,782,0
|
|
20230602,190300,6132402449,782,782,782,782,0
|
|
20230602,190200,6132402449,782,782,782,782,0
|
|
20230602,190100,6132402449,782,782,782,782,0
|
|
20230602,190000,6132402449,782,782,782,782,0
|
|
20230602,185900,6132402449,782,782,782,782,0
|
|
20230602,185800,6132402449,782,782,782,782,0
|
|
20230602,185700,6132402449,782,782,782,782,0
|
|
20230602,185600,6132402449,782,782,782,782,0
|
|
20230602,185500,6132402449,782,782,782,782,0
|
|
20230602,185400,6132402449,782,782,782,782,0
|
|
20230602,185300,6132402449,782,782,782,782,0
|
|
20230602,185200,6132402449,782,782,782,782,0
|
|
20230602,185100,6132402449,782,782,782,782,0
|
|
20230602,185000,6132402449,782,782,782,782,0
|
|
20230602,184900,6132402449,782,782,782,782,96233
|
|
20230602,184800,6132402449,782,782,782,782,0
|
|
20230602,184700,6132402449,782,782,782,782,0
|
|
20230602,184600,6132402449,782,782,782,782,0
|
|
20230602,184500,6132402449,782,782,782,782,0
|
|
20230602,184400,6132402449,782,782,782,782,0
|
|
20230602,184300,6132402449,782,782,782,782,0
|
|
20230602,184200,6132402449,782,782,782,782,0
|
|
20230602,184100,6132402449,782,782,782,782,0
|
|
20230602,184000,6132402449,782,782,782,782,0
|
|
20230602,183900,6132402449,782,782,782,782,0
|
|
20230602,183800,6132402449,782,782,782,782,0
|
|
20230602,183700,6132402449,782,782,782,782,0
|
|
20230602,183600,6132402449,782,782,782,782,0
|
|
20230602,183500,6132402449,782,782,782,782,0
|
|
20230602,183400,6132402449,782,782,782,782,0
|
|
20230602,183300,6132402449,782,782,782,782,0
|
|
20230602,183200,6132402449,782,782,782,782,0
|
|
20230602,183100,6132402449,782,782,782,782,0
|
|
20230602,183000,6132402449,782,782,782,782,0
|
|
20230602,182900,6132402449,782,782,782,782,0
|
|
20230602,182800,6132402449,782,782,782,782,0
|
|
20230602,182700,6132402449,782,782,782,782,0
|
|
20230602,182600,6132402449,782,782,782,782,0
|
|
20230602,182500,6132402449,782,782,782,782,0
|
|
20230602,182400,6132402449,782,782,782,782,0
|
|
20230602,182300,6132402449,782,782,782,782,0
|
|
20230602,182200,6132402449,782,782,782,782,0
|
|
20230602,182100,6132402449,782,782,782,782,0
|
|
20230602,182000,6132402449,782,782,782,782,0
|
|
20230602,181900,6132402449,782,782,782,782,96233
|
|
20230602,181800,6132402449,782,782,782,782,0
|
|
20230602,181700,6132402449,782,782,782,782,0
|
|
20230602,181600,6132402449,782,782,782,782,0
|
|
20230602,181500,6132402449,782,782,782,782,0
|
|
20230602,181400,6132402449,782,782,782,782,0
|
|
20230602,181300,6132402449,782,782,782,782,0
|
|
20230602,181200,6132402449,782,782,782,782,0
|
|
20230602,181100,6132402449,782,782,782,782,0
|
|
20230602,181000,6132402449,782,782,782,782,0
|
|
20230602,180900,6132402449,782,782,782,782,0
|
|
20230602,180800,6132402449,782,782,782,782,0
|
|
20230602,180700,6132402449,782,782,782,782,0
|
|
20230602,180600,6132402449,782,782,782,782,0
|
|
20230602,180500,6132402449,782,782,782,782,0
|
|
20230602,180400,6132402449,782,782,782,782,0
|
|
20230602,180300,6132402449,782,782,782,782,0
|
|
20230602,180200,6132402449,782,782,782,782,0
|
|
20230602,180100,6132402449,782,782,782,782,0
|
|
20230602,180000,6132402449,782,782,782,782,0
|
|
20230602,175900,6132402449,782,782,782,782,0
|
|
20230602,175800,6132402449,782,782,782,782,0
|
|
20230602,175700,6132402449,782,782,782,782,0
|
|
20230602,175600,6132402449,782,782,782,782,0
|
|
20230602,175500,6132402449,782,782,782,782,0
|
|
20230602,175400,6132402449,782,782,782,782,0
|
|
20230602,175300,6132402449,782,782,782,782,0
|
|
20230602,175200,6132402449,782,782,782,782,0
|
|
20230602,175100,6132402449,782,782,782,782,0
|
|
20230602,175000,6132402449,782,782,782,782,0
|
|
20230602,174900,6132402449,782,782,782,782,96233
|
|
20230602,174800,6132402449,782,782,782,782,0
|
|
20230602,174700,6132402449,782,782,782,782,0
|
|
20230602,174600,6132402449,782,782,782,782,0
|
|
20230602,174500,6132402449,782,782,782,782,0
|
|
20230602,174400,6132402449,782,782,782,782,0
|
|
20230602,174300,6132402449,782,782,782,782,0
|
|
20230602,174200,6132402449,782,782,782,782,0
|
|
20230602,174100,6132402449,782,782,782,782,0
|
|
20230602,174000,6132402449,782,782,782,782,0
|
|
20230602,173900,6132402449,782,782,782,782,0
|
|
20230602,173800,6132402449,782,782,782,782,0
|
|
20230602,173700,6132402449,782,782,782,782,0
|
|
20230602,173600,6132402449,782,782,782,782,0
|
|
20230602,173500,6132402449,782,782,782,782,0
|
|
20230602,173400,6132402449,782,782,782,782,0
|
|
20230602,173300,6132402449,782,782,782,782,0
|
|
20230602,173200,6132402449,782,782,782,782,0
|
|
20230602,173100,6132402449,782,782,782,782,0
|
|
20230602,173000,6132402449,782,782,782,782,0
|
|
20230602,172900,6132402449,782,782,782,782,0
|
|
20230602,172800,6132402449,782,782,782,782,0
|
|
20230602,172700,6132402449,782,782,782,782,0
|
|
20230602,172600,6132402449,782,782,782,782,0
|
|
20230602,172500,6132402449,782,782,782,782,0
|
|
20230602,172400,6132402449,782,782,782,782,0
|
|
20230602,172300,6132402449,782,782,782,782,0
|
|
20230602,172200,6132402449,782,782,782,782,0
|
|
20230602,172100,6132402449,782,782,782,782,0
|
|
20230602,172000,6132402449,782,782,782,782,0
|
|
20230602,171900,6132402449,782,782,782,782,96233
|
|
20230602,171800,6132402449,782,782,782,782,0
|
|
20230602,171700,6132402449,782,782,782,782,0
|
|
20230602,171600,6132402449,782,782,782,782,0
|
|
20230602,171500,6132402449,782,782,782,782,0
|
|
20230602,171400,6132402449,782,782,782,782,0
|
|
20230602,171300,6132402449,782,782,782,782,0
|
|
20230602,171200,6132402449,782,782,782,782,0
|
|
20230602,171100,6132402449,782,782,782,782,0
|
|
20230602,171000,6132402449,782,782,782,782,0
|
|
20230602,170900,6132402449,782,782,782,782,0
|
|
20230602,170800,6132402449,782,782,782,782,0
|
|
20230602,170700,6132402449,782,782,782,782,0
|
|
20230602,170600,6132402449,782,782,782,782,0
|
|
20230602,170500,6132402449,782,782,782,782,0
|
|
20230602,170400,6132402449,782,782,782,782,0
|
|
20230602,170300,6132402449,782,782,782,782,0
|
|
20230602,170200,6132402449,782,782,782,782,0
|
|
20230602,170100,6132402449,782,782,782,782,0
|
|
20230602,170000,6132402449,782,782,782,782,0
|
|
20230602,165900,6132402449,782,782,782,782,0
|
|
20230602,165800,6132402449,782,782,782,782,0
|
|
20230602,165700,6132402449,782,782,782,782,0
|
|
20230602,165600,6132402449,782,782,782,782,0
|
|
20230602,165500,6132402449,782,782,782,782,0
|
|
20230602,165400,6132402449,782,782,782,782,0
|
|
20230602,165300,6132402449,782,782,782,782,0
|
|
20230602,165200,6132402449,782,782,782,782,0
|
|
20230602,165100,6132402449,782,782,782,782,0
|
|
20230602,165000,6132402449,782,782,782,782,0
|
|
20230602,164900,6132402449,782,782,782,782,96233
|
|
20230602,164800,6132402449,782,782,782,782,0
|
|
20230602,164700,6132402449,782,782,782,782,0
|
|
20230602,164600,6132402449,782,782,782,782,0
|
|
20230602,164500,6132402449,782,782,782,782,0
|
|
20230602,164400,6132402449,782,782,782,782,0
|
|
20230602,164300,6132402449,782,782,782,782,0
|
|
20230602,164200,6132402449,782,782,782,782,0
|
|
20230602,164100,6132402449,782,782,782,782,0
|
|
20230602,164000,6132402449,782,782,782,782,0
|
|
20230602,163900,6132402449,782,782,782,782,0
|
|
20230602,163800,6132402449,782,782,782,782,0
|
|
20230602,163700,6132402449,782,782,782,782,0
|
|
20230602,163600,6132402449,782,782,782,782,0
|
|
20230602,163500,6132402449,782,782,782,782,0
|
|
20230602,163400,6132402449,782,782,782,782,0
|
|
20230602,163300,6132402449,782,782,782,782,0
|
|
20230602,163200,6132402449,782,782,782,782,0
|
|
20230602,163100,6132402449,782,782,782,782,0
|
|
20230602,163000,6132402449,782,782,782,782,0
|
|
20230602,162900,6132402449,782,782,782,782,0
|
|
20230602,162800,6132402449,782,782,782,782,0
|
|
20230602,162700,6132402449,782,782,782,782,0
|
|
20230602,162600,6132402449,782,782,782,782,0
|
|
20230602,162500,6132402449,782,782,782,782,0
|
|
20230602,162400,6132402449,782,782,782,782,0
|
|
20230602,162300,6132402449,782,782,782,782,0
|
|
20230602,162200,6132402449,782,782,782,782,0
|
|
20230602,162100,6132402449,782,782,782,782,0
|
|
20230602,162000,6132402449,782,782,782,782,0
|
|
20230602,161900,6132402449,782,782,782,782,96233
|
|
20230602,161800,6132402449,782,782,782,782,0
|
|
20230602,161700,6132402449,782,782,782,782,0
|
|
20230602,161600,6132402449,782,782,782,782,0
|
|
20230602,161500,6132402449,782,782,782,782,0
|
|
20230602,161400,6132402449,782,782,782,782,0
|
|
20230602,161300,6132402449,782,782,782,782,0
|
|
20230602,161200,6132402449,782,782,782,782,0
|
|
20230602,161100,6132402449,782,782,782,782,0
|
|
20230602,161000,6132402449,782,782,782,782,0
|
|
20230602,160900,6132402449,782,782,782,782,0
|
|
20230602,160800,6132402449,782,782,782,782,0
|
|
20230602,160700,6132402449,782,782,782,782,0
|
|
20230602,160600,6132402449,782,782,782,782,0
|
|
20230602,160500,6132402449,782,782,782,782,0
|
|
20230602,160400,6132402449,782,782,782,782,0
|
|
20230602,160300,6132402449,782,782,782,782,0
|
|
20230602,160200,6132402449,782,782,782,782,0
|
|
20230602,160100,6132402449,782,782,782,782,0
|
|
20230602,160000,6132402449,782,782,782,782,0
|
|
20230602,155900,6132402449,782,782,782,782,0
|
|
20230602,155800,6132402449,782,782,782,782,0
|
|
20230602,155700,6132402449,782,782,782,782,0
|
|
20230602,155600,6132402449,782,782,782,782,0
|
|
20230602,155500,6132402449,782,782,782,782,0
|
|
20230602,155400,6132402449,782,782,782,782,0
|
|
20230602,155300,6132402449,782,782,782,782,0
|
|
20230602,155200,6132402449,782,782,782,782,0
|
|
20230602,155100,6132402449,782,782,782,782,0
|
|
20230602,155000,6132402449,782,782,782,782,0
|
|
20230602,154900,6132402449,782,782,782,782,96233
|
|
20230602,154800,6132402449,782,782,782,782,0
|
|
20230602,154700,6132402449,782,782,782,782,0
|
|
20230602,154600,6132402449,782,782,782,782,0
|
|
20230602,154500,6132402449,782,782,782,782,0
|
|
20230602,154400,6132402449,782,782,782,782,0
|
|
20230602,154300,6132402449,782,782,782,782,0
|
|
20230602,154200,6132402449,782,782,782,782,0
|
|
20230602,154100,6132402449,782,782,782,782,0
|
|
20230602,154000,6132402449,782,782,782,782,0
|
|
20230602,153900,6132402449,782,782,782,782,0
|
|
20230602,153800,6132402449,782,782,782,782,0
|
|
20230602,153700,6132402449,782,782,782,782,0
|
|
20230602,153600,6132402449,782,782,782,782,0
|
|
20230602,153500,6132402449,782,782,782,782,0
|
|
20230602,153400,6132402449,782,782,782,782,0
|
|
20230602,153300,6132402449,782,782,782,782,0
|
|
20230602,153200,6132402449,782,782,782,782,0
|
|
20230602,153100,6132402449,782,782,782,782,0
|
|
20230602,153000,6132402449,782,782,782,782,96233
|
|
20230602,152900,6057148243,786,786,786,786,0
|
|
20230602,152800,6057148243,786,786,786,786,0
|
|
20230602,152700,6057148243,786,786,786,786,0
|
|
20230602,152600,6057148243,786,786,786,786,0
|
|
20230602,152500,6057148243,786,786,786,786,0
|
|
20230602,152400,6057148243,786,786,786,786,0
|
|
20230602,152300,6057148243,786,786,786,786,0
|
|
20230602,152200,6057148243,786,786,786,786,0
|
|
20230602,152100,6057148243,786,786,786,786,0
|
|
20230602,152000,6057148243,786,786,786,786,0
|
|
20230602,151900,6057148243,786,786,792,786,17794
|
|
20230602,151800,6043139947,786,788,789,786,13922
|
|
20230602,151700,6032182694,788,787,789,786,10103
|
|
20230602,151600,6024225637,787,789,790,786,31849
|
|
20230602,151500,5999162756,791,790,792,788,11674
|
|
20230602,151400,5989941041,790,787,793,787,15984
|
|
20230602,151300,5977319184,788,790,790,787,29793
|
|
20230602,151200,5953843275,788,794,794,788,64500
|
|
20230602,151100,5902875904,794,793,794,791,8963
|
|
20230602,151000,5895770483,792,794,795,792,16614
|
|
20230602,150900,5882605319,795,796,796,794,3738
|
|
20230602,150800,5879634262,795,797,797,795,948
|
|
20230602,150700,5878879980,797,795,797,795,2501
|
|
20230602,150600,5876890683,795,793,795,793,61
|
|
20230602,150500,5876842268,795,797,797,793,7869
|
|
20230602,150400,5870586431,797,795,797,795,11775
|
|
20230602,150300,5861223230,795,793,795,793,112
|
|
20230602,150200,5861134390,795,797,797,793,27896
|
|
20230602,150100,5838973380,796,796,796,796,800
|
|
20230602,150000,5838336580,796,797,797,796,1639
|
|
20230602,145900,5837031297,797,798,798,795,8776
|
|
20230602,145800,5830049361,798,797,798,797,143
|
|
20230602,145700,5829935388,797,797,797,797,108
|
|
20230602,145600,5829849312,797,797,798,797,682
|
|
20230602,145500,5829305757,797,797,797,794,6299
|
|
20230602,145400,5824292335,794,798,798,794,25716
|
|
20230602,145300,5803840863,797,797,797,797,3198
|
|
20230602,145200,5801292057,799,799,799,799,235
|
|
20230602,145100,5801104292,800,798,800,795,6887
|
|
20230602,145000,5795622819,798,798,798,796,11176
|
|
20230602,144900,5786716380,797,798,798,797,2387
|
|
20230602,144800,5784811870,800,797,800,797,7605
|
|
20230602,144700,5778746409,797,799,799,797,3958
|
|
20230602,144600,5775588658,799,799,799,799,58
|
|
20230602,144500,5775542316,800,800,800,800,307
|
|
20230602,144400,5775296716,799,799,799,799,0
|
|
20230602,144300,5775296716,799,802,802,798,7151
|
|
20230602,144200,5769563249,801,801,801,798,12776
|
|
20230602,144100,5759352183,800,798,801,796,16107
|
|
20230602,144000,5746489678,797,797,797,797,2311
|
|
20230602,143900,5744647811,796,796,796,796,2265
|
|
20230602,143800,5742844871,798,797,798,796,4427
|
|
20230602,143700,5739318983,798,796,798,796,13223
|
|
20230602,143600,5728781404,797,800,800,797,3026
|
|
20230602,143500,5726365502,800,801,801,798,1402
|
|
20230602,143400,5725243903,800,800,800,800,4783
|
|
20230602,143300,5721417503,802,798,802,797,3435
|
|
20230602,143200,5718674766,797,799,799,797,6046
|
|
20230602,143100,5713855651,800,799,800,798,6901
|
|
20230602,143000,5708347741,799,799,799,799,4
|
|
20230602,142900,5708344545,797,798,802,797,547
|
|
20230602,142800,5707907596,802,798,802,797,1143
|
|
20230602,142700,5706995704,802,797,802,797,100
|
|
20230602,142600,5706915984,797,799,799,797,5845
|
|
20230602,142500,5702255325,799,799,802,799,6154
|
|
20230602,142400,5697319826,799,801,801,799,1821
|
|
20230602,142300,5695861207,801,801,801,801,4347
|
|
20230602,142200,5692379260,801,799,801,795,12969
|
|
20230602,142100,5682056535,800,804,804,799,6664
|
|
20230602,142000,5676722260,804,800,804,800,4248
|
|
20230602,141900,5673318542,802,799,802,799,1810
|
|
20230602,141800,5671868044,799,798,799,798,692
|
|
20230602,141700,5671315143,796,800,805,796,13632
|
|
20230602,141600,5660441992,800,801,801,800,3210
|
|
20230602,141500,5657873573,801,801,801,801,202
|
|
20230602,141400,5657711771,801,805,808,800,7072
|
|
20230602,141300,5652031766,808,804,808,801,6854
|
|
20230602,141200,5646521431,801,803,803,801,3429
|
|
20230602,141100,5643770974,803,802,803,801,8739
|
|
20230602,141000,5636761093,802,805,806,801,6945
|
|
20230602,140900,5631164295,801,807,807,801,17985
|
|
20230602,140800,5616738163,807,803,807,803,953
|
|
20230602,140700,5615969199,802,799,815,799,56549
|
|
20230602,140600,5570247237,797,795,809,795,48814
|
|
20230602,140500,5531158806,796,800,800,796,28449
|
|
20230602,140400,5508469446,800,800,800,799,8911
|
|
20230602,140300,5501341957,800,800,800,799,14120
|
|
20230602,140200,5490049168,799,800,800,796,21454
|
|
20230602,140100,5472949153,798,806,806,795,158572
|
|
20230602,140000,5346133173,806,811,816,805,81976
|
|
20230602,135900,5279820904,810,809,811,809,20059
|
|
20230602,135800,5263573011,809,810,810,809,10613
|
|
20230602,135700,5254976628,810,810,810,809,4917
|
|
20230602,135600,5250996174,811,810,811,809,7359
|
|
20230602,135500,5245036753,810,810,810,810,2961
|
|
20230602,135400,5242638343,810,809,810,808,3197
|
|
20230602,135300,5240051062,808,807,808,806,5641
|
|
20230602,135200,5235501444,806,809,810,806,17275
|
|
20230602,135100,5221539340,810,811,812,810,10098
|
|
20230602,135000,5213351746,811,811,811,811,3698
|
|
20230602,134900,5210352668,811,815,815,811,7724
|
|
20230602,134800,5204068703,815,815,816,814,19282
|
|
20230602,134700,5188356976,815,812,816,812,13946
|
|
20230602,134600,5176994454,812,808,812,808,1835
|
|
20230602,134500,5175507485,808,806,808,806,17462
|
|
20230602,134400,5161425995,806,808,808,806,24674
|
|
20230602,134300,5141532017,807,807,810,807,10283
|
|
20230602,134200,5133228522,807,812,812,806,62253
|
|
20230602,134100,5082870985,812,816,816,812,9457
|
|
20230602,134000,5075183723,816,813,816,811,24720
|
|
20230602,133900,5055087895,813,820,821,809,169411
|
|
20230602,133800,4917502065,820,821,821,819,38017
|
|
20230602,133700,4886326374,821,822,824,820,82221
|
|
20230602,133600,4818814987,822,825,828,820,53963
|
|
20230602,133500,4774416969,825,826,832,823,39022
|
|
20230602,133400,4742072236,823,825,828,823,52595
|
|
20230602,133300,4698708053,826,826,830,824,30401
|
|
20230602,133200,4673551080,824,827,830,824,25561
|
|
20230602,133100,4652429635,827,820,839,820,93715
|
|
20230602,133000,4574395339,816,826,826,816,105143
|
|
20230602,132900,4488208503,826,825,826,825,4720
|
|
20230602,132800,4484312164,825,825,826,825,7824
|
|
20230602,132700,4477855090,826,832,832,825,22040
|
|
20230602,132600,4459628424,828,830,835,826,35128
|
|
20230602,132500,4430455723,833,826,839,819,93628
|
|
20230602,132400,4352488188,819,824,828,818,101149
|
|
20230602,132300,4269436677,824,828,829,823,14231
|
|
20230602,132200,4257657632,829,821,830,821,49451
|
|
20230602,132100,4216860612,822,831,834,821,80496
|
|
20230602,132000,4150402770,834,832,836,830,82611
|
|
20230602,131900,4081541098,835,828,835,827,40557
|
|
20230602,131800,4047899597,827,825,829,822,77566
|
|
20230602,131700,3983941170,825,821,827,821,90855
|
|
20230602,131600,3909217252,824,828,829,820,66160
|
|
20230602,131500,3854710920,829,832,832,828,82418
|
|
20230602,131400,3786304166,832,832,832,831,9744
|
|
20230602,131300,3778202267,831,833,834,831,34002
|
|
20230602,131200,3749907640,833,836,836,833,23893
|
|
20230602,131100,3729978876,836,834,836,832,44033
|
|
20230602,131000,3693226771,833,830,834,830,51043
|
|
20230602,130900,3650839578,830,831,834,830,44402
|
|
20230602,130800,3613916627,832,833,833,830,82558
|
|
20230602,130700,3545338618,833,834,835,832,56229
|
|
20230602,130600,3498486500,832,834,835,832,58385
|
|
20230602,130500,3449827860,835,833,837,831,38193
|
|
20230602,130400,3417976100,831,834,836,829,111542
|
|
20230602,130300,3325242414,834,828,837,824,119900
|
|
20230602,130200,3225532599,828,838,842,825,298555
|
|
20230602,130100,2975825870,839,850,850,833,383309
|
|
20230602,130000,2652844217,849,818,855,816,1179231
|
|
20230602,125900,1656444727,818,816,818,814,13494
|
|
20230602,125800,1645425558,816,814,816,813,8167
|
|
20230602,125700,1638772485,814,813,815,812,1924
|
|
20230602,125600,1637207304,813,815,815,811,24230
|
|
20230602,125500,1617508786,814,813,815,812,3632
|
|
20230602,125400,1614553103,813,814,814,811,5785
|
|
20230602,125300,1609855755,814,813,814,808,48857
|
|
20230602,125200,1570259927,813,815,816,807,80047
|
|
20230602,125100,1505295634,815,813,819,812,13160
|
|
20230602,125000,1494581793,813,812,815,810,33520
|
|
20230602,124900,1467368330,814,817,822,812,59534
|
|
20230602,124800,1418784428,817,823,826,816,79363
|
|
20230602,124700,1353616467,825,829,829,822,47876
|
|
20230602,124600,1314154786,829,827,829,824,35142
|
|
20230602,124500,1285104976,827,830,830,820,107490
|
|
20230602,124400,1196440212,830,838,839,825,143250
|
|
20230602,124300,1077362790,838,833,842,830,223677
|
|
20230602,124200,890355612,833,835,839,822,126141
|
|
20230602,124100,785766281,835,834,844,827,283374
|
|
20230602,124000,548093808,834,808,839,808,210033
|
|
20230602,123900,374894637,808,808,808,808,20
|
|
20230602,123800,374878477,809,809,809,809,0
|
|
20230602,123700,374878477,809,809,809,809,0
|
|
20230602,123600,374878477,809,809,809,809,0
|
|
20230602,123500,374878477,809,809,809,809,1
|
|
20230602,123400,374877668,805,805,805,805,3316
|
|
20230602,123300,372208288,805,805,805,805,0
|
|
20230602,123200,372208288,805,805,805,805,0
|
|
20230602,123100,372208288,805,808,808,805,2196
|
|
20230602,123000,370439008,808,805,808,805,159
|
|
20230602,122900,370310986,805,807,807,805,459
|
|
20230602,122800,369940673,807,807,807,807,1
|
|
20230602,122700,369939866,807,807,807,807,24
|
|
20230602,122600,369920498,805,807,807,805,1563
|
|
20230602,122500,368661877,807,808,808,807,3558
|
|
20230602,122400,365787090,808,808,808,808,0
|
|
20230602,122300,365787090,808,808,808,808,1
|
|
20230602,122200,365786282,811,811,811,811,38
|
|
20230602,122100,365755464,811,810,811,810,405
|
|
20230602,122000,365427413,812,812,812,810,53
|
|
20230602,121900,365384441,808,808,813,808,14767
|
|
20230602,121800,353414665,809,809,809,809,20
|
|
20230602,121700,353398485,809,809,809,809,2347
|
|
20230602,121600,351499762,809,809,809,809,3708
|
|
20230602,121500,348499990,811,810,811,810,50
|
|
20230602,121400,348459443,811,811,811,811,0
|
|
20230602,121300,348459443,811,810,811,808,614
|
|
20230602,121200,347962360,811,811,811,811,3419
|
|
20230602,121100,345189551,811,810,811,810,133
|
|
20230602,121000,345081820,811,812,812,810,1217
|
|
20230602,120900,344093619,812,812,812,812,1102
|
|
20230602,120800,343198795,808,808,808,808,56
|
|
20230602,120700,343153547,811,812,812,808,7423
|
|
20230602,120600,337151508,812,810,812,808,4426
|
|
20230602,120500,333562638,810,808,810,808,2791
|
|
20230602,120400,331302016,808,808,808,808,0
|
|
20230602,120300,331302016,808,810,810,808,7
|
|
20230602,120200,331296358,808,808,808,808,2000
|
|
20230602,120100,329680358,810,810,810,810,592
|
|
20230602,120000,329200838,810,805,810,805,4196
|
|
20230602,115900,325820058,805,809,812,805,4200
|
|
20230602,115800,322431679,809,809,809,807,43
|
|
20230602,115700,322396972,810,807,810,807,172
|
|
20230602,115600,322257865,807,808,808,807,2329
|
|
20230602,115500,320377857,807,807,807,807,1674
|
|
20230602,115400,319026939,807,805,807,805,591
|
|
20230602,115300,318550184,807,807,807,805,372
|
|
20230602,115200,318250080,806,806,806,806,1051
|
|
20230602,115100,317402974,808,809,809,808,1725
|
|
20230602,115000,316008064,809,803,812,803,42084
|
|
20230602,114900,281971415,804,803,804,803,1644
|
|
20230602,114800,280651273,803,803,803,803,0
|
|
20230602,114700,280651273,803,804,804,803,100
|
|
20230602,114600,280570903,804,804,804,804,20
|
|
20230602,114500,280554823,805,805,805,804,11
|
|
20230602,114400,280545969,804,804,804,804,1
|
|
20230602,114300,280545165,805,805,805,805,1000
|
|
20230602,114200,279740165,805,805,805,804,6610
|
|
20230602,114100,274419138,805,805,805,805,1
|
|
20230602,114000,274418333,802,805,805,802,5018
|
|
20230602,113900,270391833,806,806,806,806,0
|
|
20230602,113800,270391833,806,806,806,806,295
|
|
20230602,113700,270154063,806,804,806,804,3933
|
|
20230602,113600,266986962,805,804,805,804,17
|
|
20230602,113500,266973293,804,805,805,804,1104
|
|
20230602,113400,266084677,805,805,805,805,1290
|
|
20230602,113300,265046227,805,803,805,803,7014
|
|
20230602,113200,259411771,803,800,803,800,7116
|
|
20230602,113100,253718518,801,801,801,801,100
|
|
20230602,113000,253638418,802,802,802,802,7
|
|
20230602,112900,253632804,802,802,802,801,1766
|
|
20230602,112800,252216554,802,802,802,802,3289
|
|
20230602,112700,249578776,802,802,802,802,134
|
|
20230602,112600,249471308,802,802,802,802,1183
|
|
20230602,112500,248522542,803,803,803,803,1500
|
|
20230602,112400,247318042,802,802,802,802,1594
|
|
20230602,112300,246039654,803,802,803,802,562
|
|
20230602,112200,245588928,803,802,803,802,4390
|
|
20230602,112100,242067148,802,803,803,802,440
|
|
20230602,112000,241713911,803,803,803,803,3
|
|
20230602,111900,241711502,802,802,802,802,53
|
|
20230602,111800,241668996,802,802,802,802,306
|
|
20230602,111700,241423584,802,802,802,802,0
|
|
20230602,111600,241423584,802,802,802,802,24
|
|
20230602,111500,241404336,802,801,802,801,552
|
|
20230602,111400,240961773,802,802,802,802,0
|
|
20230602,111300,240961773,802,802,802,802,0
|
|
20230602,111200,240961773,802,802,802,802,0
|
|
20230602,111100,240961773,802,801,802,801,1130
|
|
20230602,111000,240055518,801,800,801,800,2700
|
|
20230602,110900,237894418,800,800,800,800,4690
|
|
20230602,110800,234142418,799,799,799,799,189
|
|
20230602,110700,233991407,800,799,800,799,6618
|
|
20230602,110600,228697624,799,799,799,799,33
|
|
20230602,110500,228671257,800,798,800,797,202
|
|
20230602,110400,228510248,799,799,800,799,717
|
|
20230602,110300,227937363,800,799,800,799,286
|
|
20230602,110200,227708848,798,798,798,798,0
|
|
20230602,110100,227708848,798,798,798,798,1056
|
|
20230602,110000,226866160,798,798,798,798,0
|
|
20230602,105900,226866160,798,798,798,798,149
|
|
20230602,105800,226747258,798,798,798,798,4306
|
|
20230602,105700,223311070,800,800,800,800,0
|
|
20230602,105600,223311070,800,800,800,800,0
|
|
20230602,105500,223311070,800,800,800,800,0
|
|
20230602,105400,223311070,800,800,800,800,2
|
|
20230602,105300,223309470,799,799,799,799,125
|
|
20230602,105200,223209595,800,800,800,800,4
|
|
20230602,105100,223206395,799,799,799,799,3342
|
|
20230602,105000,220536137,800,800,800,800,0
|
|
20230602,104900,220536137,800,800,800,800,0
|
|
20230602,104800,220536137,800,799,800,799,691
|
|
20230602,104700,219984026,800,799,800,799,537
|
|
20230602,104600,219554461,800,800,800,800,1
|
|
20230602,104500,219553661,800,799,800,799,15151
|
|
20230602,104400,207448011,799,799,799,799,72
|
|
20230602,104300,207390483,800,800,800,800,5
|
|
20230602,104200,207386483,800,799,800,799,1000
|
|
20230602,104100,206586543,799,799,799,799,0
|
|
20230602,104000,206586543,799,799,799,799,447
|
|
20230602,103900,206229390,800,799,800,799,55
|
|
20230602,103800,206185444,798,798,798,798,1256
|
|
20230602,103700,205183156,798,798,798,798,1
|
|
20230602,103600,205182358,797,797,797,797,260
|
|
20230602,103500,204975138,797,797,797,797,5
|
|
20230602,103400,204971153,795,795,795,795,333
|
|
20230602,103300,204706418,796,796,796,796,218
|
|
20230602,103200,204532890,796,796,796,796,0
|
|
20230602,103100,204532890,796,796,796,796,0
|
|
20230602,103000,204532890,796,796,796,796,2893
|
|
20230602,102900,202230062,796,796,796,796,884
|
|
20230602,102800,201526398,796,796,796,796,0
|
|
20230602,102700,201526398,796,796,796,796,1
|
|
20230602,102600,201525602,797,797,797,797,41
|
|
20230602,102500,201492925,797,797,797,797,0
|
|
20230602,102400,201492925,797,797,797,797,49
|
|
20230602,102300,201453872,797,797,797,797,0
|
|
20230602,102200,201453872,797,796,797,796,194
|
|
20230602,102100,201299447,796,796,796,796,7250
|
|
20230602,102000,195528447,796,796,797,796,77
|
|
20230602,101900,195467080,796,797,797,796,5830
|
|
20230602,101800,190820697,797,797,797,797,22
|
|
20230602,101700,190803163,798,798,798,798,0
|
|
20230602,101600,190803163,798,798,798,798,1
|
|
20230602,101500,190802365,797,797,797,797,0
|
|
20230602,101400,190802365,797,797,797,797,200
|
|
20230602,101300,190642965,798,797,798,797,603
|
|
20230602,101200,190162373,797,797,797,797,466
|
|
20230602,101100,189790971,798,798,798,798,0
|
|
20230602,101000,189790971,798,798,798,798,1
|
|
20230602,100900,189790173,797,798,798,797,3343
|
|
20230602,100800,187124409,800,800,800,798,495
|
|
20230602,100700,186729135,799,798,799,798,374
|
|
20230602,100600,186430531,798,797,798,797,41
|
|
20230602,100500,186397853,797,797,797,797,2
|
|
20230602,100400,186396259,798,799,800,798,5744
|
|
20230602,100300,181802557,800,798,800,798,2466
|
|
20230602,100200,179829765,800,800,800,800,0
|
|
20230602,100100,179829765,800,798,800,798,1252
|
|
20230602,100000,178828969,797,797,797,797,0
|
|
20230602,095900,178828969,797,797,797,797,300
|
|
20230602,095800,178589869,797,797,797,797,112
|
|
20230602,095700,178500605,797,797,797,797,0
|
|
20230602,095600,178500605,797,797,797,797,113
|
|
20230602,095500,178410544,798,798,798,798,0
|
|
20230602,095400,178410544,798,798,798,798,0
|
|
20230602,095300,178410544,798,798,798,798,13
|
|
20230602,095200,178400170,798,798,798,798,0
|
|
20230602,095100,178400170,798,798,798,798,9
|
|
20230602,095000,178392988,797,797,797,797,0
|
|
20230602,094900,178392988,797,797,798,797,726
|
|
20230602,094800,177814240,797,797,797,797,45
|
|
20230602,094700,177778375,797,797,797,797,0
|
|
20230602,094600,177778375,797,797,797,797,109
|
|
20230602,094500,177691502,797,797,799,797,960
|
|
20230602,094400,176926380,797,796,797,796,538
|
|
20230602,094300,176497595,797,797,797,797,1693
|
|
20230602,094200,175148274,799,799,799,799,83
|
|
20230602,094100,175081957,799,799,799,799,71
|
|
20230602,094000,175025228,799,799,799,799,470
|
|
20230602,093900,174649698,800,800,800,800,0
|
|
20230602,093800,174649698,800,800,801,798,255
|
|
20230602,093700,174445811,800,800,800,800,1
|
|
20230602,093600,174445011,798,797,802,797,288
|
|
20230602,093500,174215180,797,801,802,797,5544
|
|
20230602,093400,169791142,800,797,800,797,4454
|
|
20230602,093300,166230944,798,797,798,796,93
|
|
20230602,093200,166156827,797,796,797,796,16
|
|
20230602,093100,166144076,797,796,797,796,1420
|
|
20230602,093000,165012355,797,798,800,797,1932
|
|
20230602,092900,163467632,798,796,798,796,1683
|
|
20230602,092800,162127531,796,797,797,796,9560
|
|
20230602,092700,154517760,797,797,797,797,242
|
|
20230602,092600,154324886,797,798,798,796,644
|
|
20230602,092500,153812205,796,798,798,796,10802
|
|
20230602,092400,145213811,796,797,797,795,10016
|
|
20230602,092300,137246876,798,798,798,798,1178
|
|
20230602,092200,136306832,799,798,799,798,6752
|
|
20230602,092100,130912083,799,799,800,798,261
|
|
20230602,092000,130703584,800,800,802,799,1311
|
|
20230602,091900,129654777,800,800,800,796,8042
|
|
20230602,091800,123246557,800,799,800,795,14584
|
|
20230602,091700,111624160,800,803,803,800,1030
|
|
20230602,091600,110797160,803,798,805,798,10503
|
|
20230602,091500,102391842,802,803,803,802,1235
|
|
20230602,091400,101401371,797,801,802,797,2040
|
|
20230602,091300,99771801,806,800,806,800,11000
|
|
20230602,091200,90921461,803,800,803,800,6118
|
|
20230602,091100,86024362,801,796,802,796,17340
|
|
20230602,091000,72168857,797,797,798,789,15986
|
|
20230602,090900,59513780,796,796,796,793,3235
|
|
20230602,090800,56941891,795,795,795,795,25
|
|
20230602,090700,56922016,795,793,795,793,1158
|
|
20230602,090600,56001460,793,795,795,790,9036
|
|
20230602,090500,48856305,795,791,795,791,876
|
|
20230602,090400,48163379,790,795,795,790,2655
|
|
20230602,090300,46065262,795,796,796,790,1994
|
|
20230602,090200,44480518,797,792,797,792,1370
|
|
20230602,090100,43392561,793,797,797,793,1257
|
|
20230602,090000,42395744,796,785,797,785,53800
|