675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201200,107157789,1161,1161,1161,1161,1048
|
|
20230601,201100,107157789,1161,1161,1161,1161,0
|
|
20230601,201000,107157789,1161,1161,1161,1161,0
|
|
20230601,200900,107157789,1161,1161,1161,1161,0
|
|
20230601,200800,107157789,1161,1161,1161,1161,0
|
|
20230601,200700,107157789,1161,1161,1161,1161,0
|
|
20230601,200600,107157789,1161,1161,1161,1161,0
|
|
20230601,200500,107157789,1161,1161,1161,1161,0
|
|
20230601,200400,107157789,1161,1161,1161,1161,0
|
|
20230601,200300,107157789,1161,1161,1161,1161,0
|
|
20230601,200200,107157789,1161,1161,1161,1161,0
|
|
20230601,200100,107157789,1161,1161,1161,1161,0
|
|
20230601,200000,107157789,1161,1161,1161,1161,0
|
|
20230601,195900,107157789,1161,1161,1161,1161,0
|
|
20230601,195800,107157789,1161,1161,1161,1161,0
|
|
20230601,195700,107157789,1161,1161,1161,1161,0
|
|
20230601,195600,107157789,1161,1161,1161,1161,0
|
|
20230601,195500,107157789,1161,1161,1161,1161,0
|
|
20230601,195400,107157789,1161,1161,1161,1161,0
|
|
20230601,195300,107157789,1161,1161,1161,1161,0
|
|
20230601,195200,107157789,1161,1161,1161,1161,0
|
|
20230601,195100,107157789,1161,1161,1161,1161,0
|
|
20230601,195000,107157789,1161,1161,1161,1161,0
|
|
20230601,194900,107157789,1161,1161,1161,1161,0
|
|
20230601,194800,107157789,1161,1161,1161,1161,0
|
|
20230601,194700,107157789,1161,1161,1161,1161,0
|
|
20230601,194600,107157789,1161,1161,1161,1161,0
|
|
20230601,194500,107157789,1161,1161,1161,1161,0
|
|
20230601,194400,107157789,1161,1161,1161,1161,0
|
|
20230601,194300,107157789,1161,1161,1161,1161,0
|
|
20230601,194200,107157789,1161,1161,1161,1161,1048
|
|
20230601,194100,107157789,1161,1161,1161,1161,0
|
|
20230601,194000,107157789,1161,1161,1161,1161,0
|
|
20230601,193900,107157789,1161,1161,1161,1161,0
|
|
20230601,193800,107157789,1161,1161,1161,1161,0
|
|
20230601,193700,107157789,1161,1161,1161,1161,0
|
|
20230601,193600,107157789,1161,1161,1161,1161,0
|
|
20230601,193500,107157789,1161,1161,1161,1161,0
|
|
20230601,193400,107157789,1161,1161,1161,1161,0
|
|
20230601,193300,107157789,1161,1161,1161,1161,0
|
|
20230601,193200,107157789,1161,1161,1161,1161,0
|
|
20230601,193100,107157789,1161,1161,1161,1161,0
|
|
20230601,193000,107157789,1161,1161,1161,1161,0
|
|
20230601,192900,107157789,1161,1161,1161,1161,0
|
|
20230601,192800,107157789,1161,1161,1161,1161,0
|
|
20230601,192700,107157789,1161,1161,1161,1161,0
|
|
20230601,192600,107157789,1161,1161,1161,1161,0
|
|
20230601,192500,107157789,1161,1161,1161,1161,0
|
|
20230601,192400,107157789,1161,1161,1161,1161,0
|
|
20230601,192300,107157789,1161,1161,1161,1161,0
|
|
20230601,192200,107157789,1161,1161,1161,1161,0
|
|
20230601,192100,107157789,1161,1161,1161,1161,0
|
|
20230601,192000,107157789,1161,1161,1161,1161,0
|
|
20230601,191900,107157789,1161,1161,1161,1161,0
|
|
20230601,191800,107157789,1161,1161,1161,1161,0
|
|
20230601,191700,107157789,1161,1161,1161,1161,0
|
|
20230601,191600,107157789,1161,1161,1161,1161,0
|
|
20230601,191500,107157789,1161,1161,1161,1161,0
|
|
20230601,191400,107157789,1161,1161,1161,1161,0
|
|
20230601,191300,107157789,1161,1161,1161,1161,0
|
|
20230601,191200,107157789,1161,1161,1161,1161,1048
|
|
20230601,191100,107157789,1161,1161,1161,1161,0
|
|
20230601,191000,107157789,1161,1161,1161,1161,0
|
|
20230601,190900,107157789,1161,1161,1161,1161,0
|
|
20230601,190800,107157789,1161,1161,1161,1161,0
|
|
20230601,190700,107157789,1161,1161,1161,1161,0
|
|
20230601,190600,107157789,1161,1161,1161,1161,0
|
|
20230601,190500,107157789,1161,1161,1161,1161,0
|
|
20230601,190400,107157789,1161,1161,1161,1161,0
|
|
20230601,190300,107157789,1161,1161,1161,1161,0
|
|
20230601,190200,107157789,1161,1161,1161,1161,0
|
|
20230601,190100,107157789,1161,1161,1161,1161,0
|
|
20230601,190000,107157789,1161,1161,1161,1161,0
|
|
20230601,185900,107157789,1161,1161,1161,1161,0
|
|
20230601,185800,107157789,1161,1161,1161,1161,0
|
|
20230601,185700,107157789,1161,1161,1161,1161,0
|
|
20230601,185600,107157789,1161,1161,1161,1161,0
|
|
20230601,185500,107157789,1161,1161,1161,1161,0
|
|
20230601,185400,107157789,1161,1161,1161,1161,0
|
|
20230601,185300,107157789,1161,1161,1161,1161,0
|
|
20230601,185200,107157789,1161,1161,1161,1161,0
|
|
20230601,185100,107157789,1161,1161,1161,1161,0
|
|
20230601,185000,107157789,1161,1161,1161,1161,0
|
|
20230601,184900,107157789,1161,1161,1161,1161,0
|
|
20230601,184800,107157789,1161,1161,1161,1161,0
|
|
20230601,184700,107157789,1161,1161,1161,1161,0
|
|
20230601,184600,107157789,1161,1161,1161,1161,0
|
|
20230601,184500,107157789,1161,1161,1161,1161,0
|
|
20230601,184400,107157789,1161,1161,1161,1161,0
|
|
20230601,184300,107157789,1161,1161,1161,1161,0
|
|
20230601,184200,107157789,1161,1161,1161,1161,1048
|
|
20230601,184100,107157789,1161,1161,1161,1161,0
|
|
20230601,184000,107157789,1161,1161,1161,1161,0
|
|
20230601,183900,107157789,1161,1161,1161,1161,0
|
|
20230601,183800,107157789,1161,1161,1161,1161,0
|
|
20230601,183700,107157789,1161,1161,1161,1161,0
|
|
20230601,183600,107157789,1161,1161,1161,1161,0
|
|
20230601,183500,107157789,1161,1161,1161,1161,0
|
|
20230601,183400,107157789,1161,1161,1161,1161,0
|
|
20230601,183300,107157789,1161,1161,1161,1161,0
|
|
20230601,183200,107157789,1161,1161,1161,1161,0
|
|
20230601,183100,107157789,1161,1161,1161,1161,0
|
|
20230601,183000,107157789,1161,1161,1161,1161,0
|
|
20230601,182900,107157789,1161,1161,1161,1161,0
|
|
20230601,182800,107157789,1161,1161,1161,1161,0
|
|
20230601,182700,107157789,1161,1161,1161,1161,0
|
|
20230601,182600,107157789,1161,1161,1161,1161,0
|
|
20230601,182500,107157789,1161,1161,1161,1161,0
|
|
20230601,182400,107157789,1161,1161,1161,1161,0
|
|
20230601,182300,107157789,1161,1161,1161,1161,0
|
|
20230601,182200,107157789,1161,1161,1161,1161,0
|
|
20230601,182100,107157789,1161,1161,1161,1161,0
|
|
20230601,182000,107157789,1161,1161,1161,1161,0
|
|
20230601,181900,107157789,1161,1161,1161,1161,0
|
|
20230601,181800,107157789,1161,1161,1161,1161,0
|
|
20230601,181700,107157789,1161,1161,1161,1161,0
|
|
20230601,181600,107157789,1161,1161,1161,1161,0
|
|
20230601,181500,107157789,1161,1161,1161,1161,0
|
|
20230601,181400,107157789,1161,1161,1161,1161,0
|
|
20230601,181300,107157789,1161,1161,1161,1161,0
|
|
20230601,181200,107157789,1161,1161,1161,1161,1048
|
|
20230601,181100,107157789,1161,1161,1161,1161,0
|
|
20230601,181000,107157789,1161,1161,1161,1161,0
|
|
20230601,180900,107157789,1161,1161,1161,1161,0
|
|
20230601,180800,107157789,1161,1161,1161,1161,0
|
|
20230601,180700,107157789,1161,1161,1161,1161,0
|
|
20230601,180600,107157789,1161,1161,1161,1161,0
|
|
20230601,180500,107157789,1161,1161,1161,1161,0
|
|
20230601,180400,107157789,1161,1161,1161,1161,0
|
|
20230601,180300,107157789,1161,1161,1161,1161,0
|
|
20230601,180200,107157789,1161,1161,1161,1161,0
|
|
20230601,180100,107157789,1161,1161,1161,1161,0
|
|
20230601,180000,107157789,1161,1161,1161,1161,0
|
|
20230601,175900,107157789,1161,1161,1161,1161,0
|
|
20230601,175800,107157789,1161,1161,1161,1161,0
|
|
20230601,175700,107157789,1161,1161,1161,1161,0
|
|
20230601,175600,107157789,1161,1161,1161,1161,0
|
|
20230601,175500,107157789,1161,1161,1161,1161,0
|
|
20230601,175400,107157789,1161,1161,1161,1161,0
|
|
20230601,175300,107157789,1161,1161,1161,1161,0
|
|
20230601,175200,107157789,1161,1161,1161,1161,0
|
|
20230601,175100,107157789,1161,1161,1161,1161,0
|
|
20230601,175000,107157789,1161,1161,1161,1161,0
|
|
20230601,174900,107157789,1161,1161,1161,1161,0
|
|
20230601,174800,107157789,1161,1161,1161,1161,0
|
|
20230601,174700,107157789,1161,1161,1161,1161,0
|
|
20230601,174600,107157789,1161,1161,1161,1161,0
|
|
20230601,174500,107157789,1161,1161,1161,1161,0
|
|
20230601,174400,107157789,1161,1161,1161,1161,0
|
|
20230601,174300,107157789,1161,1161,1161,1161,0
|
|
20230601,174200,107157789,1161,1161,1161,1161,1048
|
|
20230601,174100,107157789,1161,1161,1161,1161,0
|
|
20230601,174000,107157789,1161,1161,1161,1161,0
|
|
20230601,173900,107157789,1161,1161,1161,1161,0
|
|
20230601,173800,107157789,1161,1161,1161,1161,0
|
|
20230601,173700,107157789,1161,1161,1161,1161,0
|
|
20230601,173600,107157789,1161,1161,1161,1161,0
|
|
20230601,173500,107157789,1161,1161,1161,1161,0
|
|
20230601,173400,107157789,1161,1161,1161,1161,0
|
|
20230601,173300,107157789,1161,1161,1161,1161,0
|
|
20230601,173200,107157789,1161,1161,1161,1161,0
|
|
20230601,173100,107157789,1161,1161,1161,1161,0
|
|
20230601,173000,107157789,1161,1161,1161,1161,0
|
|
20230601,172900,107157789,1161,1161,1161,1161,0
|
|
20230601,172800,107157789,1161,1161,1161,1161,0
|
|
20230601,172700,107157789,1161,1161,1161,1161,0
|
|
20230601,172600,107157789,1161,1161,1161,1161,0
|
|
20230601,172500,107157789,1161,1161,1161,1161,0
|
|
20230601,172400,107157789,1161,1161,1161,1161,0
|
|
20230601,172300,107157789,1161,1161,1161,1161,0
|
|
20230601,172200,107157789,1161,1161,1161,1161,0
|
|
20230601,172100,107157789,1161,1161,1161,1161,0
|
|
20230601,172000,107157789,1161,1161,1161,1161,0
|
|
20230601,171900,107157789,1161,1161,1161,1161,0
|
|
20230601,171800,107157789,1161,1161,1161,1161,0
|
|
20230601,171700,107157789,1161,1161,1161,1161,0
|
|
20230601,171600,107157789,1161,1161,1161,1161,0
|
|
20230601,171500,107157789,1161,1161,1161,1161,0
|
|
20230601,171400,107157789,1161,1161,1161,1161,0
|
|
20230601,171300,107157789,1161,1161,1161,1161,0
|
|
20230601,171200,107157789,1161,1161,1161,1161,1048
|
|
20230601,171100,107157789,1161,1161,1161,1161,0
|
|
20230601,171000,107157789,1161,1161,1161,1161,0
|
|
20230601,170900,107157789,1161,1161,1161,1161,0
|
|
20230601,170800,107157789,1161,1161,1161,1161,0
|
|
20230601,170700,107157789,1161,1161,1161,1161,0
|
|
20230601,170600,107157789,1161,1161,1161,1161,0
|
|
20230601,170500,107157789,1161,1161,1161,1161,0
|
|
20230601,170400,107157789,1161,1161,1161,1161,0
|
|
20230601,170300,107157789,1161,1161,1161,1161,0
|
|
20230601,170200,107157789,1161,1161,1161,1161,0
|
|
20230601,170100,107157789,1161,1161,1161,1161,0
|
|
20230601,170000,107157789,1161,1161,1161,1161,0
|
|
20230601,165900,107157789,1161,1161,1161,1161,0
|
|
20230601,165800,107157789,1161,1161,1161,1161,0
|
|
20230601,165700,107157789,1161,1161,1161,1161,0
|
|
20230601,165600,107157789,1161,1161,1161,1161,0
|
|
20230601,165500,107157789,1161,1161,1161,1161,0
|
|
20230601,165400,107157789,1161,1161,1161,1161,0
|
|
20230601,165300,107157789,1161,1161,1161,1161,0
|
|
20230601,165200,107157789,1161,1161,1161,1161,0
|
|
20230601,165100,107157789,1161,1161,1161,1161,0
|
|
20230601,165000,107157789,1161,1161,1161,1161,0
|
|
20230601,164900,107157789,1161,1161,1161,1161,0
|
|
20230601,164800,107157789,1161,1161,1161,1161,0
|
|
20230601,164700,107157789,1161,1161,1161,1161,0
|
|
20230601,164600,107157789,1161,1161,1161,1161,0
|
|
20230601,164500,107157789,1161,1161,1161,1161,0
|
|
20230601,164400,107157789,1161,1161,1161,1161,0
|
|
20230601,164300,107157789,1161,1161,1161,1161,0
|
|
20230601,164200,107157789,1161,1161,1161,1161,1048
|
|
20230601,164100,107157789,1161,1161,1161,1161,0
|
|
20230601,164000,107157789,1161,1161,1161,1161,0
|
|
20230601,163900,107157789,1161,1161,1161,1161,0
|
|
20230601,163800,107157789,1161,1161,1161,1161,0
|
|
20230601,163700,107157789,1161,1161,1161,1161,0
|
|
20230601,163600,107157789,1161,1161,1161,1161,0
|
|
20230601,163500,107157789,1161,1161,1161,1161,0
|
|
20230601,163400,107157789,1161,1161,1161,1161,0
|
|
20230601,163300,107157789,1161,1161,1161,1161,0
|
|
20230601,163200,107157789,1161,1161,1161,1161,0
|
|
20230601,163100,107157789,1161,1161,1161,1161,0
|
|
20230601,163000,107157789,1161,1161,1161,1161,0
|
|
20230601,162900,107157789,1161,1161,1161,1161,0
|
|
20230601,162800,107157789,1161,1161,1161,1161,0
|
|
20230601,162700,107157789,1161,1161,1161,1161,0
|
|
20230601,162600,107157789,1161,1161,1161,1161,0
|
|
20230601,162500,107157789,1161,1161,1161,1161,0
|
|
20230601,162400,107157789,1161,1161,1161,1161,0
|
|
20230601,162300,107157789,1161,1161,1161,1161,0
|
|
20230601,162200,107157789,1161,1161,1161,1161,0
|
|
20230601,162100,107157789,1161,1161,1161,1161,0
|
|
20230601,162000,107157789,1161,1161,1161,1161,0
|
|
20230601,161900,107157789,1161,1161,1161,1161,0
|
|
20230601,161800,107157789,1161,1161,1161,1161,0
|
|
20230601,161700,107157789,1161,1161,1161,1161,0
|
|
20230601,161600,107157789,1161,1161,1161,1161,0
|
|
20230601,161500,107157789,1161,1161,1161,1161,0
|
|
20230601,161400,107157789,1161,1161,1161,1161,0
|
|
20230601,161300,107157789,1161,1161,1161,1161,0
|
|
20230601,161200,107157789,1161,1161,1161,1161,1048
|
|
20230601,161100,107157789,1161,1161,1161,1161,0
|
|
20230601,161000,107157789,1161,1161,1161,1161,0
|
|
20230601,160900,107157789,1161,1161,1161,1161,0
|
|
20230601,160800,107157789,1161,1161,1161,1161,0
|
|
20230601,160700,107157789,1161,1161,1161,1161,0
|
|
20230601,160600,107157789,1161,1161,1161,1161,0
|
|
20230601,160500,107157789,1161,1161,1161,1161,0
|
|
20230601,160400,107157789,1161,1161,1161,1161,0
|
|
20230601,160300,107157789,1161,1161,1161,1161,0
|
|
20230601,160200,107157789,1161,1161,1161,1161,0
|
|
20230601,160100,107157789,1161,1161,1161,1161,0
|
|
20230601,160000,107157789,1161,1161,1161,1161,0
|
|
20230601,155900,107157789,1161,1161,1161,1161,0
|
|
20230601,155800,107157789,1161,1161,1161,1161,0
|
|
20230601,155700,107157789,1161,1161,1161,1161,0
|
|
20230601,155600,107157789,1161,1161,1161,1161,0
|
|
20230601,155500,107157789,1161,1161,1161,1161,0
|
|
20230601,155400,107157789,1161,1161,1161,1161,0
|
|
20230601,155300,107157789,1161,1161,1161,1161,0
|
|
20230601,155200,107157789,1161,1161,1161,1161,0
|
|
20230601,155100,107157789,1161,1161,1161,1161,0
|
|
20230601,155000,107157789,1161,1161,1161,1161,0
|
|
20230601,154900,107157789,1161,1161,1161,1161,0
|
|
20230601,154800,107157789,1161,1161,1161,1161,0
|
|
20230601,154700,107157789,1161,1161,1161,1161,0
|
|
20230601,154600,107157789,1161,1161,1161,1161,0
|
|
20230601,154500,107157789,1161,1161,1161,1161,0
|
|
20230601,154400,107157789,1161,1161,1161,1161,0
|
|
20230601,154300,107157789,1161,1161,1161,1161,0
|
|
20230601,154200,107157789,1161,1161,1161,1161,1048
|
|
20230601,154100,107157789,1161,1161,1161,1161,0
|
|
20230601,154000,107157789,1161,1161,1161,1161,0
|
|
20230601,153900,107157789,1161,1161,1161,1161,0
|
|
20230601,153800,107157789,1161,1161,1161,1161,0
|
|
20230601,153700,107157789,1161,1161,1161,1161,0
|
|
20230601,153600,107157789,1161,1161,1161,1161,0
|
|
20230601,153500,107157789,1161,1161,1161,1161,0
|
|
20230601,153400,107157789,1161,1161,1161,1161,0
|
|
20230601,153300,107157789,1161,1161,1161,1161,0
|
|
20230601,153200,107157789,1161,1161,1161,1161,0
|
|
20230601,153100,107157789,1161,1161,1161,1161,0
|
|
20230601,153000,107157789,1161,1161,1161,1161,1048
|
|
20230601,152900,105941061,1160,1160,1160,1160,0
|
|
20230601,152800,105941061,1160,1160,1160,1160,0
|
|
20230601,152700,105941061,1160,1160,1160,1160,0
|
|
20230601,152600,105941061,1160,1160,1160,1160,0
|
|
20230601,152500,105941061,1160,1160,1160,1160,0
|
|
20230601,152400,105941061,1160,1160,1160,1160,0
|
|
20230601,152300,105941061,1160,1160,1160,1160,0
|
|
20230601,152200,105941061,1160,1160,1160,1160,0
|
|
20230601,152100,105941061,1160,1160,1160,1160,0
|
|
20230601,152000,105941061,1160,1160,1160,1160,0
|
|
20230601,151900,105941061,1160,1157,1160,1157,105
|
|
20230601,151800,105819276,1161,1161,1161,1161,0
|
|
20230601,151700,105819276,1161,1161,1161,1161,0
|
|
20230601,151600,105819276,1161,1161,1161,1161,0
|
|
20230601,151500,105819276,1161,1161,1161,1161,0
|
|
20230601,151400,105819276,1161,1161,1161,1161,0
|
|
20230601,151300,105819276,1161,1161,1161,1161,9
|
|
20230601,151200,105808827,1161,1163,1163,1161,12
|
|
20230601,151100,105794877,1163,1158,1163,1158,13
|
|
20230601,151000,105779793,1158,1158,1158,1158,12
|
|
20230601,150900,105765897,1158,1158,1158,1158,8
|
|
20230601,150800,105756633,1158,1157,1158,1157,2
|
|
20230601,150700,105754318,1157,1157,1157,1157,4
|
|
20230601,150600,105749690,1157,1157,1157,1157,2
|
|
20230601,150500,105747376,1157,1157,1157,1157,0
|
|
20230601,150400,105747376,1157,1157,1157,1157,0
|
|
20230601,150300,105747376,1157,1157,1157,1157,2
|
|
20230601,150200,105745062,1156,1156,1156,1156,0
|
|
20230601,150100,105745062,1156,1156,1156,1156,0
|
|
20230601,150000,105745062,1156,1156,1156,1156,0
|
|
20230601,145900,105745062,1156,1156,1156,1156,0
|
|
20230601,145800,105745062,1156,1156,1156,1156,0
|
|
20230601,145700,105745062,1156,1156,1156,1156,0
|
|
20230601,145600,105745062,1156,1156,1156,1156,2
|
|
20230601,145500,105742750,1155,1155,1155,1155,50
|
|
20230601,145400,105685000,1155,1155,1155,1155,0
|
|
20230601,145300,105685000,1155,1155,1155,1155,0
|
|
20230601,145200,105685000,1155,1155,1155,1155,0
|
|
20230601,145100,105685000,1155,1155,1155,1155,145
|
|
20230601,145000,105517525,1155,1155,1155,1155,0
|
|
20230601,144900,105517525,1155,1155,1155,1155,0
|
|
20230601,144800,105517525,1155,1155,1155,1155,24
|
|
20230601,144700,105489805,1155,1155,1155,1155,0
|
|
20230601,144600,105489805,1155,1155,1155,1155,0
|
|
20230601,144500,105489805,1155,1155,1155,1155,0
|
|
20230601,144400,105489805,1155,1155,1155,1155,54
|
|
20230601,144300,105427435,1155,1155,1155,1155,777
|
|
20230601,144200,104530000,1155,1155,1155,1155,0
|
|
20230601,144100,104530000,1155,1155,1155,1155,0
|
|
20230601,144000,104530000,1155,1155,1155,1155,124
|
|
20230601,143900,104386780,1155,1155,1155,1155,0
|
|
20230601,143800,104386780,1155,1155,1155,1155,0
|
|
20230601,143700,104386780,1155,1155,1155,1155,0
|
|
20230601,143600,104386780,1155,1155,1155,1155,1
|
|
20230601,143500,104385625,1158,1158,1158,1158,0
|
|
20230601,143400,104385625,1158,1158,1158,1158,0
|
|
20230601,143300,104385625,1158,1158,1158,1158,0
|
|
20230601,143200,104385625,1158,1158,1158,1158,0
|
|
20230601,143100,104385625,1158,1156,1158,1156,2000
|
|
20230601,143000,102072269,1156,1156,1156,1156,0
|
|
20230601,142900,102072269,1156,1156,1156,1156,0
|
|
20230601,142800,102072269,1156,1156,1156,1156,200
|
|
20230601,142700,101841069,1158,1158,1158,1158,2
|
|
20230601,142600,101838753,1157,1156,1157,1156,9
|
|
20230601,142500,101828347,1156,1156,1156,1156,993
|
|
20230601,142400,100680439,1156,1156,1156,1156,0
|
|
20230601,142300,100680439,1156,1156,1156,1156,0
|
|
20230601,142200,100680439,1156,1156,1156,1156,2
|
|
20230601,142100,100678127,1153,1153,1153,1153,0
|
|
20230601,142000,100678127,1153,1153,1153,1153,0
|
|
20230601,141900,100678127,1153,1153,1153,1153,1
|
|
20230601,141800,100676974,1158,1158,1158,1158,0
|
|
20230601,141700,100676974,1158,1158,1158,1158,0
|
|
20230601,141600,100676974,1158,1158,1158,1158,0
|
|
20230601,141500,100676974,1158,1158,1158,1158,0
|
|
20230601,141400,100676974,1158,1158,1158,1158,0
|
|
20230601,141300,100676974,1158,1158,1158,1158,11
|
|
20230601,141200,100664236,1153,1153,1153,1153,0
|
|
20230601,141100,100664236,1153,1153,1153,1153,0
|
|
20230601,141000,100664236,1153,1153,1153,1153,0
|
|
20230601,140900,100664236,1153,1153,1153,1153,1
|
|
20230601,140800,100663083,1158,1158,1158,1158,0
|
|
20230601,140700,100663083,1158,1158,1158,1158,0
|
|
20230601,140600,100663083,1158,1158,1158,1158,0
|
|
20230601,140500,100663083,1158,1158,1158,1158,0
|
|
20230601,140400,100663083,1158,1158,1158,1158,0
|
|
20230601,140300,100663083,1158,1158,1158,1158,0
|
|
20230601,140200,100663083,1158,1158,1158,1158,0
|
|
20230601,140100,100663083,1158,1158,1158,1158,0
|
|
20230601,140000,100663083,1158,1158,1158,1158,0
|
|
20230601,135900,100663083,1158,1158,1158,1158,0
|
|
20230601,135800,100663083,1158,1158,1158,1158,0
|
|
20230601,135700,100663083,1158,1158,1158,1158,0
|
|
20230601,135600,100663083,1158,1158,1158,1158,0
|
|
20230601,135500,100663083,1158,1158,1158,1158,0
|
|
20230601,135400,100663083,1158,1158,1158,1158,0
|
|
20230601,135300,100663083,1158,1158,1158,1158,265
|
|
20230601,135200,100356213,1158,1158,1158,1158,0
|
|
20230601,135100,100356213,1158,1158,1158,1158,0
|
|
20230601,135000,100356213,1158,1158,1158,1158,0
|
|
20230601,134900,100356213,1158,1158,1158,1158,2
|
|
20230601,134800,100353897,1153,1153,1153,1153,0
|
|
20230601,134700,100353897,1153,1153,1153,1153,100
|
|
20230601,134600,100238597,1152,1152,1152,1152,208
|
|
20230601,134500,99998981,1162,1157,1162,1157,10000
|
|
20230601,134400,88392867,1157,1157,1157,1157,0
|
|
20230601,134300,88392867,1157,1157,1157,1157,62
|
|
20230601,134200,88321133,1157,1157,1157,1157,0
|
|
20230601,134100,88321133,1157,1157,1157,1157,0
|
|
20230601,134000,88321133,1157,1157,1157,1157,0
|
|
20230601,133900,88321133,1157,1157,1157,1157,0
|
|
20230601,133800,88321133,1157,1157,1157,1157,0
|
|
20230601,133700,88321133,1157,1157,1157,1157,2
|
|
20230601,133600,88318819,1151,1153,1153,1151,6500
|
|
20230601,133500,80832676,1153,1156,1156,1153,5000
|
|
20230601,133400,75061610,1157,1157,1157,1157,0
|
|
20230601,133300,75061610,1157,1157,1157,1157,0
|
|
20230601,133200,75061610,1157,1157,1157,1157,86
|
|
20230601,133100,74962108,1157,1157,1157,1157,0
|
|
20230601,133000,74962108,1157,1157,1157,1157,0
|
|
20230601,132900,74962108,1157,1157,1157,1157,0
|
|
20230601,132800,74962108,1157,1157,1157,1157,3
|
|
20230601,132700,74958637,1157,1157,1157,1157,0
|
|
20230601,132600,74958637,1157,1157,1157,1157,0
|
|
20230601,132500,74958637,1157,1157,1157,1157,0
|
|
20230601,132400,74958637,1157,1157,1157,1157,0
|
|
20230601,132300,74958637,1157,1157,1157,1157,0
|
|
20230601,132200,74958637,1157,1157,1157,1157,0
|
|
20230601,132100,74958637,1157,1157,1157,1157,0
|
|
20230601,132000,74958637,1157,1157,1157,1157,0
|
|
20230601,131900,74958637,1157,1157,1157,1157,0
|
|
20230601,131800,74958637,1157,1157,1157,1157,129
|
|
20230601,131700,74809384,1157,1157,1157,1157,0
|
|
20230601,131600,74809384,1157,1157,1157,1157,0
|
|
20230601,131500,74809384,1157,1157,1157,1157,0
|
|
20230601,131400,74809384,1157,1157,1157,1157,0
|
|
20230601,131300,74809384,1157,1157,1157,1157,0
|
|
20230601,131200,74809384,1157,1157,1157,1157,0
|
|
20230601,131100,74809384,1157,1157,1157,1157,0
|
|
20230601,131000,74809384,1157,1157,1157,1157,0
|
|
20230601,130900,74809384,1157,1157,1157,1157,0
|
|
20230601,130800,74809384,1157,1156,1157,1156,391
|
|
20230601,130700,74357378,1158,1158,1158,1158,0
|
|
20230601,130600,74357378,1158,1158,1158,1158,0
|
|
20230601,130500,74357378,1158,1158,1158,1158,0
|
|
20230601,130400,74357378,1158,1158,1158,1158,0
|
|
20230601,130300,74357378,1158,1158,1158,1158,0
|
|
20230601,130200,74357378,1158,1158,1158,1158,0
|
|
20230601,130100,74357378,1158,1158,1158,1158,0
|
|
20230601,130000,74357378,1158,1158,1158,1158,0
|
|
20230601,125900,74357378,1158,1158,1158,1158,0
|
|
20230601,125800,74357378,1158,1158,1158,1158,0
|
|
20230601,125700,74357378,1158,1158,1158,1158,0
|
|
20230601,125600,74357378,1158,1156,1158,1156,662
|
|
20230601,125500,73591458,1156,1156,1156,1156,0
|
|
20230601,125400,73591458,1156,1156,1156,1156,0
|
|
20230601,125300,73591458,1156,1156,1156,1156,0
|
|
20230601,125200,73591458,1156,1156,1156,1156,0
|
|
20230601,125100,73591458,1156,1156,1156,1156,0
|
|
20230601,125000,73591458,1156,1156,1156,1156,5
|
|
20230601,124900,73585678,1156,1156,1156,1156,1
|
|
20230601,124800,73584522,1157,1157,1157,1157,0
|
|
20230601,124700,73584522,1157,1157,1157,1157,500
|
|
20230601,124600,73006022,1157,1157,1157,1157,0
|
|
20230601,124500,73006022,1157,1157,1157,1157,0
|
|
20230601,124400,73006022,1157,1157,1157,1157,0
|
|
20230601,124300,73006022,1157,1157,1157,1157,0
|
|
20230601,124200,73006022,1157,1157,1157,1157,0
|
|
20230601,124100,73006022,1157,1157,1157,1157,0
|
|
20230601,124000,73006022,1157,1157,1157,1157,0
|
|
20230601,123900,73006022,1157,1157,1157,1157,2
|
|
20230601,123800,73003708,1155,1155,1155,1155,500
|
|
20230601,123700,72426208,1157,1157,1157,1157,1
|
|
20230601,123600,72425051,1157,1156,1157,1156,379
|
|
20230601,123500,71986549,1155,1155,1155,1155,0
|
|
20230601,123400,71986549,1155,1155,1155,1155,30
|
|
20230601,123300,71951899,1155,1155,1155,1155,100
|
|
20230601,123200,71836399,1155,1155,1155,1155,0
|
|
20230601,123100,71836399,1155,1155,1155,1155,20
|
|
20230601,123000,71813299,1157,1157,1157,1155,27
|
|
20230601,122900,71782106,1156,1155,1156,1155,530
|
|
20230601,122800,71169456,1155,1155,1155,1155,110
|
|
20230601,122700,71042406,1155,1155,1155,1155,0
|
|
20230601,122600,71042406,1155,1155,1155,1155,0
|
|
20230601,122500,71042406,1155,1155,1155,1155,0
|
|
20230601,122400,71042406,1155,1155,1155,1155,0
|
|
20230601,122300,71042406,1155,1155,1157,1155,90
|
|
20230601,122200,70938368,1157,1157,1157,1157,0
|
|
20230601,122100,70938368,1157,1157,1157,1157,500
|
|
20230601,122000,70359868,1157,1157,1157,1157,0
|
|
20230601,121900,70359868,1157,1157,1157,1157,0
|
|
20230601,121800,70359868,1157,1157,1157,1157,0
|
|
20230601,121700,70359868,1157,1157,1157,1157,0
|
|
20230601,121600,70359868,1157,1157,1157,1157,0
|
|
20230601,121500,70359868,1157,1155,1157,1155,500
|
|
20230601,121400,69781784,1150,1150,1150,1150,0
|
|
20230601,121300,69781784,1150,1150,1150,1150,0
|
|
20230601,121200,69781784,1150,1150,1150,1150,700
|
|
20230601,121100,68976784,1150,1150,1150,1150,0
|
|
20230601,121000,68976784,1150,1150,1150,1150,0
|
|
20230601,120900,68976784,1150,1150,1150,1150,0
|
|
20230601,120800,68976784,1150,1151,1151,1150,322
|
|
20230601,120700,68606481,1150,1150,1150,1150,0
|
|
20230601,120600,68606481,1150,1150,1150,1150,0
|
|
20230601,120500,68606481,1150,1150,1150,1150,0
|
|
20230601,120400,68606481,1150,1150,1150,1150,846
|
|
20230601,120300,67633581,1150,1150,1150,1150,74
|
|
20230601,120200,67548481,1150,1150,1150,1150,1477
|
|
20230601,120100,65849931,1150,1150,1150,1150,0
|
|
20230601,120000,65849931,1150,1150,1150,1150,0
|
|
20230601,115900,65849931,1150,1151,1151,1150,2500
|
|
20230601,115800,62972777,1157,1157,1157,1157,0
|
|
20230601,115700,62972777,1157,1157,1157,1157,0
|
|
20230601,115600,62972777,1157,1157,1157,1157,0
|
|
20230601,115500,62972777,1157,1157,1157,1157,0
|
|
20230601,115400,62972777,1157,1157,1157,1157,0
|
|
20230601,115300,62972777,1157,1157,1157,1157,0
|
|
20230601,115200,62972777,1157,1157,1157,1157,9
|
|
20230601,115100,62962364,1157,1157,1157,1157,0
|
|
20230601,115000,62962364,1157,1157,1157,1157,0
|
|
20230601,114900,62962364,1157,1157,1157,1157,0
|
|
20230601,114800,62962364,1157,1151,1157,1151,801
|
|
20230601,114700,62040407,1157,1157,1157,1157,0
|
|
20230601,114600,62040407,1157,1157,1157,1157,0
|
|
20230601,114500,62040407,1157,1157,1157,1157,1000
|
|
20230601,114400,60883407,1157,1157,1157,1157,0
|
|
20230601,114300,60883407,1157,1157,1157,1157,0
|
|
20230601,114200,60883407,1157,1157,1157,1157,0
|
|
20230601,114100,60883407,1157,1157,1157,1157,0
|
|
20230601,114000,60883407,1157,1157,1157,1157,0
|
|
20230601,113900,60883407,1157,1157,1157,1157,0
|
|
20230601,113800,60883407,1157,1157,1157,1157,0
|
|
20230601,113700,60883407,1157,1157,1157,1157,0
|
|
20230601,113600,60883407,1157,1156,1157,1156,201
|
|
20230601,113500,60651050,1158,1158,1158,1158,0
|
|
20230601,113400,60651050,1158,1158,1158,1158,0
|
|
20230601,113300,60651050,1158,1158,1158,1158,0
|
|
20230601,113200,60651050,1158,1158,1158,1158,0
|
|
20230601,113100,60651050,1158,1158,1158,1158,0
|
|
20230601,113000,60651050,1158,1158,1158,1158,0
|
|
20230601,112900,60651050,1158,1158,1158,1158,0
|
|
20230601,112800,60651050,1158,1158,1158,1158,0
|
|
20230601,112700,60651050,1158,1158,1158,1158,0
|
|
20230601,112600,60651050,1158,1158,1158,1158,0
|
|
20230601,112500,60651050,1158,1158,1158,1158,0
|
|
20230601,112400,60651050,1158,1158,1158,1158,0
|
|
20230601,112300,60651050,1158,1158,1158,1158,0
|
|
20230601,112200,60651050,1158,1158,1158,1158,0
|
|
20230601,112100,60651050,1158,1158,1158,1158,0
|
|
20230601,112000,60651050,1158,1158,1158,1158,0
|
|
20230601,111900,60651050,1158,1158,1158,1158,0
|
|
20230601,111800,60651050,1158,1158,1158,1158,0
|
|
20230601,111700,60651050,1158,1158,1158,1158,0
|
|
20230601,111600,60651050,1158,1158,1158,1158,0
|
|
20230601,111500,60651050,1158,1158,1158,1158,0
|
|
20230601,111400,60651050,1158,1158,1158,1158,0
|
|
20230601,111300,60651050,1158,1158,1158,1158,0
|
|
20230601,111200,60651050,1158,1158,1158,1158,0
|
|
20230601,111100,60651050,1158,1158,1158,1158,0
|
|
20230601,111000,60651050,1158,1158,1158,1158,0
|
|
20230601,110900,60651050,1158,1158,1158,1158,0
|
|
20230601,110800,60651050,1158,1158,1158,1158,0
|
|
20230601,110700,60651050,1158,1158,1158,1158,0
|
|
20230601,110600,60651050,1158,1158,1158,1158,0
|
|
20230601,110500,60651050,1158,1158,1158,1158,0
|
|
20230601,110400,60651050,1158,1158,1158,1158,10
|
|
20230601,110300,60639470,1150,1152,1152,1150,5333
|
|
20230601,110200,54500107,1158,1158,1158,1158,0
|
|
20230601,110100,54500107,1158,1158,1158,1158,0
|
|
20230601,110000,54500107,1158,1158,1158,1158,0
|
|
20230601,105900,54500107,1158,1158,1158,1158,0
|
|
20230601,105800,54500107,1158,1158,1158,1158,0
|
|
20230601,105700,54500107,1158,1158,1158,1158,0
|
|
20230601,105600,54500107,1158,1158,1158,1158,0
|
|
20230601,105500,54500107,1158,1158,1158,1158,0
|
|
20230601,105400,54500107,1158,1158,1158,1158,2
|
|
20230601,105300,54497791,1157,1157,1157,1157,100
|
|
20230601,105200,54382091,1158,1158,1158,1158,0
|
|
20230601,105100,54382091,1158,1158,1158,1158,0
|
|
20230601,105000,54382091,1158,1158,1158,1158,0
|
|
20230601,104900,54382091,1158,1158,1158,1158,0
|
|
20230601,104800,54382091,1158,1153,1158,1153,20
|
|
20230601,104700,54359001,1153,1153,1153,1153,1
|
|
20230601,104600,54357848,1151,1152,1152,1151,54
|
|
20230601,104500,54295693,1152,1158,1158,1152,5001
|
|
20230601,104400,48534535,1158,1158,1158,1158,0
|
|
20230601,104300,48534535,1158,1158,1158,1158,0
|
|
20230601,104200,48534535,1158,1158,1158,1158,0
|
|
20230601,104100,48534535,1158,1158,1158,1158,0
|
|
20230601,104000,48534535,1158,1152,1158,1152,284
|
|
20230601,103900,48207331,1155,1157,1157,1155,582
|
|
20230601,103800,47534521,1157,1157,1157,1157,3
|
|
20230601,103700,47531050,1158,1158,1158,1158,0
|
|
20230601,103600,47531050,1158,1158,1158,1158,0
|
|
20230601,103500,47531050,1158,1157,1158,1150,1090
|
|
20230601,103400,46275795,1158,1152,1158,1152,1761
|
|
20230601,103300,44238013,1158,1158,1158,1158,10
|
|
20230601,103200,44226433,1158,1158,1158,1158,0
|
|
20230601,103100,44226433,1158,1158,1158,1158,0
|
|
20230601,103000,44226433,1158,1158,1158,1158,5
|
|
20230601,102900,44220643,1162,1162,1162,1162,20
|
|
20230601,102800,44197403,1162,1162,1162,1162,60
|
|
20230601,102700,44127683,1162,1162,1162,1160,190
|
|
20230601,102600,43906923,1162,1162,1162,1161,240
|
|
20230601,102500,43628182,1161,1162,1162,1161,210
|
|
20230601,102400,43384212,1161,1159,1162,1159,230
|
|
20230601,102300,43117590,1159,1159,1159,1159,210
|
|
20230601,102200,42874200,1159,1159,1159,1150,3830
|
|
20230601,102100,38467530,1159,1159,1159,1159,651
|
|
20230601,102000,37713021,1159,1159,1159,1157,190
|
|
20230601,101900,37492830,1159,1155,1159,1154,188
|
|
20230601,101800,37275420,1159,1155,1159,1155,74
|
|
20230601,101700,37189942,1150,1150,1150,1150,0
|
|
20230601,101600,37189942,1150,1151,1151,1150,1276
|
|
20230601,101500,35721628,1151,1152,1152,1151,2174
|
|
20230601,101400,33218220,1153,1153,1153,1153,550
|
|
20230601,101300,32584070,1155,1155,1155,1155,0
|
|
20230601,101200,32584070,1155,1155,1155,1155,447
|
|
20230601,101100,32067785,1155,1155,1155,1155,0
|
|
20230601,101000,32067785,1155,1155,1155,1155,0
|
|
20230601,100900,32067785,1155,1154,1155,1154,1748
|
|
20230601,100800,30049113,1155,1155,1155,1155,0
|
|
20230601,100700,30049113,1155,1155,1155,1155,0
|
|
20230601,100600,30049113,1155,1155,1155,1155,1
|
|
20230601,100500,30047958,1152,1152,1152,1152,1
|
|
20230601,100400,30046806,1152,1152,1152,1152,0
|
|
20230601,100300,30046806,1152,1152,1152,1152,1000
|
|
20230601,100200,28894806,1152,1152,1152,1152,0
|
|
20230601,100100,28894806,1152,1152,1152,1152,0
|
|
20230601,100000,28894806,1152,1152,1152,1152,0
|
|
20230601,095900,28894806,1152,1152,1152,1152,1
|
|
20230601,095800,28893654,1152,1152,1152,1152,7
|
|
20230601,095700,28885590,1151,1151,1151,1151,0
|
|
20230601,095600,28885590,1151,1151,1151,1151,0
|
|
20230601,095500,28885590,1151,1152,1152,1151,3002
|
|
20230601,095400,25428725,1152,1155,1155,1152,3000
|
|
20230601,095300,21972545,1155,1155,1155,1155,0
|
|
20230601,095200,21972545,1155,1155,1155,1155,0
|
|
20230601,095100,21972545,1155,1155,1155,1155,0
|
|
20230601,095000,21972545,1155,1155,1155,1155,1000
|
|
20230601,094900,20817545,1159,1159,1159,1159,0
|
|
20230601,094800,20817545,1159,1159,1159,1159,0
|
|
20230601,094700,20817545,1159,1159,1159,1159,4
|
|
20230601,094600,20812909,1156,1156,1156,1156,3
|
|
20230601,094500,20809441,1156,1156,1156,1156,325
|
|
20230601,094400,20433741,1156,1156,1156,1156,0
|
|
20230601,094300,20433741,1156,1156,1156,1156,1300
|
|
20230601,094200,18930941,1156,1156,1156,1156,0
|
|
20230601,094100,18930941,1156,1156,1156,1156,1
|
|
20230601,094000,18929785,1161,1160,1161,1160,5
|
|
20230601,093900,18923983,1161,1156,1161,1156,307
|
|
20230601,093800,18568095,1156,1156,1156,1156,593
|
|
20230601,093700,17882587,1162,1162,1162,1162,429
|
|
20230601,093600,17384089,1163,1163,1163,1163,0
|
|
20230601,093500,17384089,1163,1163,1163,1163,1
|
|
20230601,093400,17382926,1163,1163,1163,1163,2
|
|
20230601,093300,17380600,1153,1153,1153,1153,0
|
|
20230601,093200,17380600,1153,1153,1153,1153,0
|
|
20230601,093100,17380600,1153,1153,1153,1153,2003
|
|
20230601,093000,15071141,1165,1155,1165,1153,95
|
|
20230601,092900,14960500,1167,1167,1167,1167,0
|
|
20230601,092800,14960500,1167,1166,1167,1166,2
|
|
20230601,092700,14958167,1155,1155,1168,1155,3013
|
|
20230601,092600,11478028,1157,1157,1157,1157,1
|
|
20230601,092500,11476871,1168,1158,1168,1158,6390
|
|
20230601,092400,4055147,1158,1158,1158,1158,2
|
|
20230601,092300,4052831,1153,1153,1153,1153,164
|
|
20230601,092200,3863739,1153,1158,1158,1153,2
|
|
20230601,092100,3861428,1158,1158,1158,1158,5
|
|
20230601,092000,3855638,1158,1153,1158,1153,439
|
|
20230601,091900,3349426,1153,1158,1158,1153,88
|
|
20230601,091800,3247872,1152,1152,1152,1152,0
|
|
20230601,091700,3247872,1152,1152,1152,1152,1
|
|
20230601,091600,3246720,1155,1155,1155,1155,0
|
|
20230601,091500,3246720,1155,1155,1155,1155,0
|
|
20230601,091400,3246720,1155,1155,1155,1155,0
|
|
20230601,091300,3246720,1155,1152,1155,1152,120
|
|
20230601,091200,3108180,1152,1152,1152,1152,0
|
|
20230601,091100,3108180,1152,1153,1153,1152,2
|
|
20230601,091000,3105875,1155,1155,1155,1155,25
|
|
20230601,090900,3077000,1156,1157,1157,1156,776
|
|
20230601,090800,2179709,1157,1157,1157,1157,40
|
|
20230601,090700,2133429,1157,1157,1157,1157,0
|
|
20230601,090600,2133429,1157,1157,1157,1157,0
|
|
20230601,090500,2133429,1157,1157,1157,1157,1
|
|
20230601,090400,2132272,1159,1159,1159,1159,0
|
|
20230601,090300,2132272,1159,1159,1159,1159,0
|
|
20230601,090200,2132272,1159,1159,1159,1159,1
|
|
20230601,090100,2131113,1169,1161,1170,1151,867
|
|
20230601,090000,1132950,1162,1162,1162,1162,975
|