681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201800,248012853,1244,1244,1244,1244,3238
|
|
20230601,201700,248012853,1244,1244,1244,1244,0
|
|
20230601,201600,248012853,1244,1244,1244,1244,0
|
|
20230601,201500,248012853,1244,1244,1244,1244,0
|
|
20230601,201400,248012853,1244,1244,1244,1244,0
|
|
20230601,201300,248012853,1244,1244,1244,1244,0
|
|
20230601,201200,248012853,1244,1244,1244,1244,0
|
|
20230601,201100,248012853,1244,1244,1244,1244,0
|
|
20230601,201000,248012853,1244,1244,1244,1244,0
|
|
20230601,200900,248012853,1244,1244,1244,1244,0
|
|
20230601,200800,248012853,1244,1244,1244,1244,0
|
|
20230601,200700,248012853,1244,1244,1244,1244,0
|
|
20230601,200600,248012853,1244,1244,1244,1244,0
|
|
20230601,200500,248012853,1244,1244,1244,1244,0
|
|
20230601,200400,248012853,1244,1244,1244,1244,0
|
|
20230601,200300,248012853,1244,1244,1244,1244,0
|
|
20230601,200200,248012853,1244,1244,1244,1244,0
|
|
20230601,200100,248012853,1244,1244,1244,1244,0
|
|
20230601,200000,248012853,1244,1244,1244,1244,0
|
|
20230601,195900,248012853,1244,1244,1244,1244,0
|
|
20230601,195800,248012853,1244,1244,1244,1244,0
|
|
20230601,195700,248012853,1244,1244,1244,1244,0
|
|
20230601,195600,248012853,1244,1244,1244,1244,0
|
|
20230601,195500,248012853,1244,1244,1244,1244,0
|
|
20230601,195400,248012853,1244,1244,1244,1244,0
|
|
20230601,195300,248012853,1244,1244,1244,1244,0
|
|
20230601,195200,248012853,1244,1244,1244,1244,0
|
|
20230601,195100,248012853,1244,1244,1244,1244,0
|
|
20230601,195000,248012853,1244,1244,1244,1244,0
|
|
20230601,194900,248012853,1244,1244,1244,1244,0
|
|
20230601,194800,248012853,1244,1244,1244,1244,3238
|
|
20230601,194700,248012853,1244,1244,1244,1244,0
|
|
20230601,194600,248012853,1244,1244,1244,1244,0
|
|
20230601,194500,248012853,1244,1244,1244,1244,0
|
|
20230601,194400,248012853,1244,1244,1244,1244,0
|
|
20230601,194300,248012853,1244,1244,1244,1244,0
|
|
20230601,194200,248012853,1244,1244,1244,1244,0
|
|
20230601,194100,248012853,1244,1244,1244,1244,0
|
|
20230601,194000,248012853,1244,1244,1244,1244,0
|
|
20230601,193900,248012853,1244,1244,1244,1244,0
|
|
20230601,193800,248012853,1244,1244,1244,1244,0
|
|
20230601,193700,248012853,1244,1244,1244,1244,0
|
|
20230601,193600,248012853,1244,1244,1244,1244,0
|
|
20230601,193500,248012853,1244,1244,1244,1244,0
|
|
20230601,193400,248012853,1244,1244,1244,1244,0
|
|
20230601,193300,248012853,1244,1244,1244,1244,0
|
|
20230601,193200,248012853,1244,1244,1244,1244,0
|
|
20230601,193100,248012853,1244,1244,1244,1244,0
|
|
20230601,193000,248012853,1244,1244,1244,1244,0
|
|
20230601,192900,248012853,1244,1244,1244,1244,0
|
|
20230601,192800,248012853,1244,1244,1244,1244,0
|
|
20230601,192700,248012853,1244,1244,1244,1244,0
|
|
20230601,192600,248012853,1244,1244,1244,1244,0
|
|
20230601,192500,248012853,1244,1244,1244,1244,0
|
|
20230601,192400,248012853,1244,1244,1244,1244,0
|
|
20230601,192300,248012853,1244,1244,1244,1244,0
|
|
20230601,192200,248012853,1244,1244,1244,1244,0
|
|
20230601,192100,248012853,1244,1244,1244,1244,0
|
|
20230601,192000,248012853,1244,1244,1244,1244,0
|
|
20230601,191900,248012853,1244,1244,1244,1244,0
|
|
20230601,191800,248012853,1244,1244,1244,1244,3238
|
|
20230601,191700,248012853,1244,1244,1244,1244,0
|
|
20230601,191600,248012853,1244,1244,1244,1244,0
|
|
20230601,191500,248012853,1244,1244,1244,1244,0
|
|
20230601,191400,248012853,1244,1244,1244,1244,0
|
|
20230601,191300,248012853,1244,1244,1244,1244,0
|
|
20230601,191200,248012853,1244,1244,1244,1244,0
|
|
20230601,191100,248012853,1244,1244,1244,1244,0
|
|
20230601,191000,248012853,1244,1244,1244,1244,0
|
|
20230601,190900,248012853,1244,1244,1244,1244,0
|
|
20230601,190800,248012853,1244,1244,1244,1244,0
|
|
20230601,190700,248012853,1244,1244,1244,1244,0
|
|
20230601,190600,248012853,1244,1244,1244,1244,0
|
|
20230601,190500,248012853,1244,1244,1244,1244,0
|
|
20230601,190400,248012853,1244,1244,1244,1244,0
|
|
20230601,190300,248012853,1244,1244,1244,1244,0
|
|
20230601,190200,248012853,1244,1244,1244,1244,0
|
|
20230601,190100,248012853,1244,1244,1244,1244,0
|
|
20230601,190000,248012853,1244,1244,1244,1244,0
|
|
20230601,185900,248012853,1244,1244,1244,1244,0
|
|
20230601,185800,248012853,1244,1244,1244,1244,0
|
|
20230601,185700,248012853,1244,1244,1244,1244,0
|
|
20230601,185600,248012853,1244,1244,1244,1244,0
|
|
20230601,185500,248012853,1244,1244,1244,1244,0
|
|
20230601,185400,248012853,1244,1244,1244,1244,0
|
|
20230601,185300,248012853,1244,1244,1244,1244,0
|
|
20230601,185200,248012853,1244,1244,1244,1244,0
|
|
20230601,185100,248012853,1244,1244,1244,1244,0
|
|
20230601,185000,248012853,1244,1244,1244,1244,0
|
|
20230601,184900,248012853,1244,1244,1244,1244,0
|
|
20230601,184800,248012853,1244,1244,1244,1244,3238
|
|
20230601,184700,248012853,1244,1244,1244,1244,0
|
|
20230601,184600,248012853,1244,1244,1244,1244,0
|
|
20230601,184500,248012853,1244,1244,1244,1244,0
|
|
20230601,184400,248012853,1244,1244,1244,1244,0
|
|
20230601,184300,248012853,1244,1244,1244,1244,0
|
|
20230601,184200,248012853,1244,1244,1244,1244,0
|
|
20230601,184100,248012853,1244,1244,1244,1244,0
|
|
20230601,184000,248012853,1244,1244,1244,1244,0
|
|
20230601,183900,248012853,1244,1244,1244,1244,0
|
|
20230601,183800,248012853,1244,1244,1244,1244,0
|
|
20230601,183700,248012853,1244,1244,1244,1244,0
|
|
20230601,183600,248012853,1244,1244,1244,1244,0
|
|
20230601,183500,248012853,1244,1244,1244,1244,0
|
|
20230601,183400,248012853,1244,1244,1244,1244,0
|
|
20230601,183300,248012853,1244,1244,1244,1244,0
|
|
20230601,183200,248012853,1244,1244,1244,1244,0
|
|
20230601,183100,248012853,1244,1244,1244,1244,0
|
|
20230601,183000,248012853,1244,1244,1244,1244,0
|
|
20230601,182900,248012853,1244,1244,1244,1244,0
|
|
20230601,182800,248012853,1244,1244,1244,1244,0
|
|
20230601,182700,248012853,1244,1244,1244,1244,0
|
|
20230601,182600,248012853,1244,1244,1244,1244,0
|
|
20230601,182500,248012853,1244,1244,1244,1244,0
|
|
20230601,182400,248012853,1244,1244,1244,1244,0
|
|
20230601,182300,248012853,1244,1244,1244,1244,0
|
|
20230601,182200,248012853,1244,1244,1244,1244,0
|
|
20230601,182100,248012853,1244,1244,1244,1244,0
|
|
20230601,182000,248012853,1244,1244,1244,1244,0
|
|
20230601,181900,248012853,1244,1244,1244,1244,0
|
|
20230601,181800,248012853,1244,1244,1244,1244,3238
|
|
20230601,181700,248012853,1244,1244,1244,1244,0
|
|
20230601,181600,248012853,1244,1244,1244,1244,0
|
|
20230601,181500,248012853,1244,1244,1244,1244,0
|
|
20230601,181400,248012853,1244,1244,1244,1244,0
|
|
20230601,181300,248012853,1244,1244,1244,1244,0
|
|
20230601,181200,248012853,1244,1244,1244,1244,0
|
|
20230601,181100,248012853,1244,1244,1244,1244,0
|
|
20230601,181000,248012853,1244,1244,1244,1244,0
|
|
20230601,180900,248012853,1244,1244,1244,1244,0
|
|
20230601,180800,248012853,1244,1244,1244,1244,0
|
|
20230601,180700,248012853,1244,1244,1244,1244,0
|
|
20230601,180600,248012853,1244,1244,1244,1244,0
|
|
20230601,180500,248012853,1244,1244,1244,1244,0
|
|
20230601,180400,248012853,1244,1244,1244,1244,0
|
|
20230601,180300,248012853,1244,1244,1244,1244,0
|
|
20230601,180200,248012853,1244,1244,1244,1244,0
|
|
20230601,180100,248012853,1244,1244,1244,1244,0
|
|
20230601,180000,248012853,1244,1244,1244,1244,0
|
|
20230601,175900,248012853,1244,1244,1244,1244,0
|
|
20230601,175800,248012853,1244,1244,1244,1244,0
|
|
20230601,175700,248012853,1244,1244,1244,1244,0
|
|
20230601,175600,248012853,1244,1244,1244,1244,0
|
|
20230601,175500,248012853,1244,1244,1244,1244,0
|
|
20230601,175400,248012853,1244,1244,1244,1244,0
|
|
20230601,175300,248012853,1244,1244,1244,1244,0
|
|
20230601,175200,248012853,1244,1244,1244,1244,0
|
|
20230601,175100,248012853,1244,1244,1244,1244,0
|
|
20230601,175000,248012853,1244,1244,1244,1244,0
|
|
20230601,174900,248012853,1244,1244,1244,1244,0
|
|
20230601,174800,248012853,1244,1244,1244,1244,3238
|
|
20230601,174700,248012853,1244,1244,1244,1244,0
|
|
20230601,174600,248012853,1244,1244,1244,1244,0
|
|
20230601,174500,248012853,1244,1244,1244,1244,0
|
|
20230601,174400,248012853,1244,1244,1244,1244,0
|
|
20230601,174300,248012853,1244,1244,1244,1244,0
|
|
20230601,174200,248012853,1244,1244,1244,1244,0
|
|
20230601,174100,248012853,1244,1244,1244,1244,0
|
|
20230601,174000,248012853,1244,1244,1244,1244,0
|
|
20230601,173900,248012853,1244,1244,1244,1244,0
|
|
20230601,173800,248012853,1244,1244,1244,1244,0
|
|
20230601,173700,248012853,1244,1244,1244,1244,0
|
|
20230601,173600,248012853,1244,1244,1244,1244,0
|
|
20230601,173500,248012853,1244,1244,1244,1244,0
|
|
20230601,173400,248012853,1244,1244,1244,1244,0
|
|
20230601,173300,248012853,1244,1244,1244,1244,0
|
|
20230601,173200,248012853,1244,1244,1244,1244,0
|
|
20230601,173100,248012853,1244,1244,1244,1244,0
|
|
20230601,173000,248012853,1244,1244,1244,1244,0
|
|
20230601,172900,248012853,1244,1244,1244,1244,0
|
|
20230601,172800,248012853,1244,1244,1244,1244,0
|
|
20230601,172700,248012853,1244,1244,1244,1244,0
|
|
20230601,172600,248012853,1244,1244,1244,1244,0
|
|
20230601,172500,248012853,1244,1244,1244,1244,0
|
|
20230601,172400,248012853,1244,1244,1244,1244,0
|
|
20230601,172300,248012853,1244,1244,1244,1244,0
|
|
20230601,172200,248012853,1244,1244,1244,1244,0
|
|
20230601,172100,248012853,1244,1244,1244,1244,0
|
|
20230601,172000,248012853,1244,1244,1244,1244,0
|
|
20230601,171900,248012853,1244,1244,1244,1244,0
|
|
20230601,171800,248012853,1244,1244,1244,1244,3238
|
|
20230601,171700,248012853,1244,1244,1244,1244,0
|
|
20230601,171600,248012853,1244,1244,1244,1244,0
|
|
20230601,171500,248012853,1244,1244,1244,1244,0
|
|
20230601,171400,248012853,1244,1244,1244,1244,0
|
|
20230601,171300,248012853,1244,1244,1244,1244,0
|
|
20230601,171200,248012853,1244,1244,1244,1244,0
|
|
20230601,171100,248012853,1244,1244,1244,1244,0
|
|
20230601,171000,248012853,1244,1244,1244,1244,0
|
|
20230601,170900,248012853,1244,1244,1244,1244,0
|
|
20230601,170800,248012853,1244,1244,1244,1244,0
|
|
20230601,170700,248012853,1244,1244,1244,1244,0
|
|
20230601,170600,248012853,1244,1244,1244,1244,0
|
|
20230601,170500,248012853,1244,1244,1244,1244,0
|
|
20230601,170400,248012853,1244,1244,1244,1244,0
|
|
20230601,170300,248012853,1244,1244,1244,1244,0
|
|
20230601,170200,248012853,1244,1244,1244,1244,0
|
|
20230601,170100,248012853,1244,1244,1244,1244,0
|
|
20230601,170000,248012853,1244,1244,1244,1244,0
|
|
20230601,165900,248012853,1244,1244,1244,1244,0
|
|
20230601,165800,248012853,1244,1244,1244,1244,0
|
|
20230601,165700,248012853,1244,1244,1244,1244,0
|
|
20230601,165600,248012853,1244,1244,1244,1244,0
|
|
20230601,165500,248012853,1244,1244,1244,1244,0
|
|
20230601,165400,248012853,1244,1244,1244,1244,0
|
|
20230601,165300,248012853,1244,1244,1244,1244,0
|
|
20230601,165200,248012853,1244,1244,1244,1244,0
|
|
20230601,165100,248012853,1244,1244,1244,1244,0
|
|
20230601,165000,248012853,1244,1244,1244,1244,0
|
|
20230601,164900,248012853,1244,1244,1244,1244,0
|
|
20230601,164800,248012853,1244,1244,1244,1244,3238
|
|
20230601,164700,248012853,1244,1244,1244,1244,0
|
|
20230601,164600,248012853,1244,1244,1244,1244,0
|
|
20230601,164500,248012853,1244,1244,1244,1244,0
|
|
20230601,164400,248012853,1244,1244,1244,1244,0
|
|
20230601,164300,248012853,1244,1244,1244,1244,0
|
|
20230601,164200,248012853,1244,1244,1244,1244,0
|
|
20230601,164100,248012853,1244,1244,1244,1244,0
|
|
20230601,164000,248012853,1244,1244,1244,1244,0
|
|
20230601,163900,248012853,1244,1244,1244,1244,0
|
|
20230601,163800,248012853,1244,1244,1244,1244,0
|
|
20230601,163700,248012853,1244,1244,1244,1244,0
|
|
20230601,163600,248012853,1244,1244,1244,1244,0
|
|
20230601,163500,248012853,1244,1244,1244,1244,0
|
|
20230601,163400,248012853,1244,1244,1244,1244,0
|
|
20230601,163300,248012853,1244,1244,1244,1244,0
|
|
20230601,163200,248012853,1244,1244,1244,1244,0
|
|
20230601,163100,248012853,1244,1244,1244,1244,0
|
|
20230601,163000,248012853,1244,1244,1244,1244,0
|
|
20230601,162900,248012853,1244,1244,1244,1244,0
|
|
20230601,162800,248012853,1244,1244,1244,1244,0
|
|
20230601,162700,248012853,1244,1244,1244,1244,0
|
|
20230601,162600,248012853,1244,1244,1244,1244,0
|
|
20230601,162500,248012853,1244,1244,1244,1244,0
|
|
20230601,162400,248012853,1244,1244,1244,1244,0
|
|
20230601,162300,248012853,1244,1244,1244,1244,0
|
|
20230601,162200,248012853,1244,1244,1244,1244,0
|
|
20230601,162100,248012853,1244,1244,1244,1244,0
|
|
20230601,162000,248012853,1244,1244,1244,1244,0
|
|
20230601,161900,248012853,1244,1244,1244,1244,0
|
|
20230601,161800,248012853,1244,1244,1244,1244,3238
|
|
20230601,161700,248012853,1244,1244,1244,1244,0
|
|
20230601,161600,248012853,1244,1244,1244,1244,0
|
|
20230601,161500,248012853,1244,1244,1244,1244,0
|
|
20230601,161400,248012853,1244,1244,1244,1244,0
|
|
20230601,161300,248012853,1244,1244,1244,1244,0
|
|
20230601,161200,248012853,1244,1244,1244,1244,0
|
|
20230601,161100,248012853,1244,1244,1244,1244,0
|
|
20230601,161000,248012853,1244,1244,1244,1244,0
|
|
20230601,160900,248012853,1244,1244,1244,1244,0
|
|
20230601,160800,248012853,1244,1244,1244,1244,0
|
|
20230601,160700,248012853,1244,1244,1244,1244,0
|
|
20230601,160600,248012853,1244,1244,1244,1244,0
|
|
20230601,160500,248012853,1244,1244,1244,1244,0
|
|
20230601,160400,248012853,1244,1244,1244,1244,0
|
|
20230601,160300,248012853,1244,1244,1244,1244,0
|
|
20230601,160200,248012853,1244,1244,1244,1244,0
|
|
20230601,160100,248012853,1244,1244,1244,1244,0
|
|
20230601,160000,248012853,1244,1244,1244,1244,0
|
|
20230601,155900,248012853,1244,1244,1244,1244,0
|
|
20230601,155800,248012853,1244,1244,1244,1244,0
|
|
20230601,155700,248012853,1244,1244,1244,1244,0
|
|
20230601,155600,248012853,1244,1244,1244,1244,0
|
|
20230601,155500,248012853,1244,1244,1244,1244,0
|
|
20230601,155400,248012853,1244,1244,1244,1244,0
|
|
20230601,155300,248012853,1244,1244,1244,1244,0
|
|
20230601,155200,248012853,1244,1244,1244,1244,0
|
|
20230601,155100,248012853,1244,1244,1244,1244,0
|
|
20230601,155000,248012853,1244,1244,1244,1244,0
|
|
20230601,154900,248012853,1244,1244,1244,1244,0
|
|
20230601,154800,248012853,1244,1244,1244,1244,3238
|
|
20230601,154700,248012853,1244,1244,1244,1244,0
|
|
20230601,154600,248012853,1244,1244,1244,1244,0
|
|
20230601,154500,248012853,1244,1244,1244,1244,0
|
|
20230601,154400,248012853,1244,1244,1244,1244,0
|
|
20230601,154300,248012853,1244,1244,1244,1244,0
|
|
20230601,154200,248012853,1244,1244,1244,1244,0
|
|
20230601,154100,248012853,1244,1244,1244,1244,0
|
|
20230601,154000,248012853,1244,1244,1244,1244,0
|
|
20230601,153900,248012853,1244,1244,1244,1244,0
|
|
20230601,153800,248012853,1244,1244,1244,1244,0
|
|
20230601,153700,248012853,1244,1244,1244,1244,0
|
|
20230601,153600,248012853,1244,1244,1244,1244,0
|
|
20230601,153500,248012853,1244,1244,1244,1244,0
|
|
20230601,153400,248012853,1244,1244,1244,1244,0
|
|
20230601,153300,248012853,1244,1244,1244,1244,0
|
|
20230601,153200,248012853,1244,1244,1244,1244,0
|
|
20230601,153100,248012853,1244,1244,1244,1244,0
|
|
20230601,153000,248012853,1244,1244,1244,1244,3238
|
|
20230601,152900,243984781,1245,1245,1245,1245,0
|
|
20230601,152800,243984781,1245,1245,1245,1245,0
|
|
20230601,152700,243984781,1245,1245,1245,1245,0
|
|
20230601,152600,243984781,1245,1245,1245,1245,0
|
|
20230601,152500,243984781,1245,1245,1245,1245,0
|
|
20230601,152400,243984781,1245,1245,1245,1245,0
|
|
20230601,152300,243984781,1245,1245,1245,1245,0
|
|
20230601,152200,243984781,1245,1245,1245,1245,0
|
|
20230601,152100,243984781,1245,1245,1245,1245,0
|
|
20230601,152000,243984781,1245,1245,1245,1245,0
|
|
20230601,151900,243984781,1245,1246,1246,1245,3506
|
|
20230601,151800,239619804,1245,1249,1249,1245,1440
|
|
20230601,151700,237822982,1249,1249,1249,1249,71
|
|
20230601,151600,237734303,1251,1251,1251,1251,2
|
|
20230601,151500,237731801,1251,1251,1251,1251,0
|
|
20230601,151400,237731801,1251,1251,1251,1251,0
|
|
20230601,151300,237731801,1251,1251,1251,1251,1
|
|
20230601,151200,237730550,1249,1250,1250,1248,1600
|
|
20230601,151100,235732696,1251,1251,1251,1251,0
|
|
20230601,151000,235732696,1251,1251,1251,1251,0
|
|
20230601,150900,235732696,1251,1250,1251,1250,5
|
|
20230601,150800,235726445,1249,1250,1251,1249,105
|
|
20230601,150700,235595295,1249,1249,1251,1249,8
|
|
20230601,150600,235585301,1249,1249,1249,1249,200
|
|
20230601,150500,235335501,1249,1249,1249,1249,565
|
|
20230601,150400,234629816,1249,1249,1249,1249,0
|
|
20230601,150300,234629816,1249,1249,1249,1249,935
|
|
20230601,150200,233462001,1249,1249,1251,1249,501
|
|
20230601,150100,232836250,1252,1252,1252,1252,0
|
|
20230601,150000,232836250,1252,1252,1252,1252,0
|
|
20230601,145900,232836250,1252,1252,1252,1252,0
|
|
20230601,145800,232836250,1252,1252,1252,1252,0
|
|
20230601,145700,232836250,1252,1252,1252,1252,0
|
|
20230601,145600,232836250,1252,1252,1252,1252,0
|
|
20230601,145500,232836250,1252,1252,1252,1252,0
|
|
20230601,145400,232836250,1252,1252,1252,1252,0
|
|
20230601,145300,232836250,1252,1252,1252,1252,0
|
|
20230601,145200,232836250,1252,1252,1252,1252,29
|
|
20230601,145100,232799942,1252,1252,1252,1252,0
|
|
20230601,145000,232799942,1252,1252,1252,1252,0
|
|
20230601,144900,232799942,1252,1252,1252,1252,0
|
|
20230601,144800,232799942,1252,1252,1252,1252,18
|
|
20230601,144700,232777406,1253,1253,1253,1253,0
|
|
20230601,144600,232777406,1253,1253,1253,1253,0
|
|
20230601,144500,232777406,1253,1253,1253,1253,0
|
|
20230601,144400,232777406,1253,1253,1253,1253,0
|
|
20230601,144300,232777406,1253,1253,1253,1253,0
|
|
20230601,144200,232777406,1253,1253,1253,1253,0
|
|
20230601,144100,232777406,1253,1253,1253,1253,0
|
|
20230601,144000,232777406,1253,1253,1253,1253,0
|
|
20230601,143900,232777406,1253,1253,1253,1253,0
|
|
20230601,143800,232777406,1253,1253,1253,1253,0
|
|
20230601,143700,232777406,1253,1253,1253,1253,5
|
|
20230601,143600,232771141,1253,1253,1253,1253,0
|
|
20230601,143500,232771141,1253,1253,1253,1253,0
|
|
20230601,143400,232771141,1253,1253,1253,1253,0
|
|
20230601,143300,232771141,1253,1253,1253,1253,0
|
|
20230601,143200,232771141,1253,1253,1253,1253,0
|
|
20230601,143100,232771141,1253,1253,1253,1253,0
|
|
20230601,143000,232771141,1253,1253,1253,1253,0
|
|
20230601,142900,232771141,1253,1253,1253,1253,0
|
|
20230601,142800,232771141,1253,1253,1253,1253,66
|
|
20230601,142700,232688443,1245,1247,1247,1245,823
|
|
20230601,142600,231663796,1247,1247,1247,1247,0
|
|
20230601,142500,231663796,1247,1247,1247,1247,0
|
|
20230601,142400,231663796,1247,1247,1247,1247,0
|
|
20230601,142300,231663796,1247,1247,1247,1247,0
|
|
20230601,142200,231663796,1247,1247,1247,1247,0
|
|
20230601,142100,231663796,1247,1247,1247,1247,40
|
|
20230601,142000,231613916,1253,1253,1253,1253,0
|
|
20230601,141900,231613916,1253,1253,1253,1253,3
|
|
20230601,141800,231610157,1252,1252,1252,1252,0
|
|
20230601,141700,231610157,1252,1252,1252,1252,1
|
|
20230601,141600,231608905,1247,1247,1247,1247,224
|
|
20230601,141500,231329577,1247,1247,1247,1247,0
|
|
20230601,141400,231329577,1247,1247,1247,1247,0
|
|
20230601,141300,231329577,1247,1245,1247,1244,15768
|
|
20230601,141200,211670119,1244,1244,1244,1244,405
|
|
20230601,141100,211166299,1244,1244,1244,1244,0
|
|
20230601,141000,211166299,1244,1244,1244,1244,134
|
|
20230601,140900,210999603,1244,1244,1244,1244,0
|
|
20230601,140800,210999603,1244,1244,1244,1244,252
|
|
20230601,140700,210686115,1244,1244,1244,1244,0
|
|
20230601,140600,210686115,1244,1244,1244,1244,0
|
|
20230601,140500,210686115,1244,1247,1247,1244,5096
|
|
20230601,140400,204342073,1247,1247,1247,1247,1
|
|
20230601,140300,204340826,1247,1247,1247,1247,0
|
|
20230601,140200,204340826,1247,1247,1247,1247,0
|
|
20230601,140100,204340826,1247,1247,1247,1247,0
|
|
20230601,140000,204340826,1247,1247,1247,1247,0
|
|
20230601,135900,204340826,1247,1247,1247,1247,0
|
|
20230601,135800,204340826,1247,1247,1247,1247,66
|
|
20230601,135700,204258524,1247,1247,1247,1247,102
|
|
20230601,135600,204131330,1247,1247,1247,1247,0
|
|
20230601,135500,204131330,1247,1247,1247,1247,151
|
|
20230601,135400,203943033,1247,1247,1247,1247,0
|
|
20230601,135300,203943033,1247,1247,1247,1247,0
|
|
20230601,135200,203943033,1247,1247,1247,1247,0
|
|
20230601,135100,203943033,1247,1247,1247,1247,10
|
|
20230601,135000,203930563,1247,1247,1247,1247,0
|
|
20230601,134900,203930563,1247,1247,1247,1247,0
|
|
20230601,134800,203930563,1247,1247,1247,1247,120
|
|
20230601,134700,203780923,1246,1246,1246,1246,0
|
|
20230601,134600,203780923,1246,1246,1246,1246,0
|
|
20230601,134500,203780923,1246,1246,1246,1246,0
|
|
20230601,134400,203780923,1246,1246,1246,1246,0
|
|
20230601,134300,203780923,1246,1246,1246,1246,0
|
|
20230601,134200,203780923,1246,1246,1246,1246,0
|
|
20230601,134100,203780923,1246,1246,1246,1246,0
|
|
20230601,134000,203780923,1246,1246,1246,1246,0
|
|
20230601,133900,203780923,1246,1246,1246,1246,0
|
|
20230601,133800,203780923,1246,1253,1253,1246,212
|
|
20230601,133700,203516715,1253,1253,1253,1253,0
|
|
20230601,133600,203516715,1253,1253,1253,1253,0
|
|
20230601,133500,203516715,1253,1253,1253,1253,0
|
|
20230601,133400,203516715,1253,1253,1253,1253,0
|
|
20230601,133300,203516715,1253,1253,1253,1253,0
|
|
20230601,133200,203516715,1253,1253,1253,1253,0
|
|
20230601,133100,203516715,1253,1253,1253,1253,162
|
|
20230601,133000,203313729,1253,1253,1253,1253,0
|
|
20230601,132900,203313729,1253,1247,1254,1247,10066
|
|
20230601,132800,190706456,1247,1247,1247,1247,0
|
|
20230601,132700,190706456,1247,1247,1247,1247,0
|
|
20230601,132600,190706456,1247,1247,1247,1247,0
|
|
20230601,132500,190706456,1247,1247,1247,1247,0
|
|
20230601,132400,190706456,1247,1247,1247,1247,51
|
|
20230601,132300,190642859,1247,1247,1247,1247,0
|
|
20230601,132200,190642859,1247,1247,1247,1247,0
|
|
20230601,132100,190642859,1247,1247,1247,1247,0
|
|
20230601,132000,190642859,1247,1247,1247,1247,0
|
|
20230601,131900,190642859,1247,1247,1247,1247,1
|
|
20230601,131800,190641612,1248,1248,1248,1248,0
|
|
20230601,131700,190641612,1248,1248,1248,1248,0
|
|
20230601,131600,190641612,1248,1248,1248,1248,0
|
|
20230601,131500,190641612,1248,1248,1248,1248,0
|
|
20230601,131400,190641612,1248,1248,1248,1248,2079
|
|
20230601,131300,188047020,1244,1245,1245,1244,34
|
|
20230601,131200,188004695,1243,1243,1243,1243,0
|
|
20230601,131100,188004695,1243,1243,1243,1243,0
|
|
20230601,131000,188004695,1243,1243,1243,1243,0
|
|
20230601,130900,188004695,1243,1243,1243,1243,81
|
|
20230601,130800,187904012,1242,1242,1242,1242,0
|
|
20230601,130700,187904012,1242,1242,1242,1242,0
|
|
20230601,130600,187904012,1242,1242,1242,1242,0
|
|
20230601,130500,187904012,1242,1245,1245,1242,331
|
|
20230601,130400,187492907,1242,1242,1242,1242,0
|
|
20230601,130300,187492907,1242,1242,1242,1242,0
|
|
20230601,130200,187492907,1242,1242,1242,1242,0
|
|
20230601,130100,187492907,1242,1242,1242,1242,0
|
|
20230601,130000,187492907,1242,1242,1242,1242,0
|
|
20230601,125900,187492907,1242,1242,1242,1242,0
|
|
20230601,125800,187492907,1242,1242,1242,1242,0
|
|
20230601,125700,187492907,1242,1242,1242,1242,0
|
|
20230601,125600,187492907,1242,1242,1242,1242,16
|
|
20230601,125500,187473035,1242,1242,1242,1242,0
|
|
20230601,125400,187473035,1242,1242,1242,1242,0
|
|
20230601,125300,187473035,1242,1242,1242,1242,320
|
|
20230601,125200,187075595,1248,1248,1248,1248,8
|
|
20230601,125100,187065611,1248,1248,1248,1248,0
|
|
20230601,125000,187065611,1248,1248,1248,1248,0
|
|
20230601,124900,187065611,1248,1248,1248,1248,0
|
|
20230601,124800,187065611,1248,1248,1248,1248,1
|
|
20230601,124700,187064363,1240,1240,1240,1240,0
|
|
20230601,124600,187064363,1240,1240,1240,1240,0
|
|
20230601,124500,187064363,1240,1240,1240,1240,0
|
|
20230601,124400,187064363,1240,1240,1240,1240,0
|
|
20230601,124300,187064363,1240,1240,1240,1240,0
|
|
20230601,124200,187064363,1240,1240,1240,1240,0
|
|
20230601,124100,187064363,1240,1240,1240,1240,0
|
|
20230601,124000,187064363,1240,1240,1240,1240,0
|
|
20230601,123900,187064363,1240,1240,1240,1240,0
|
|
20230601,123800,187064363,1240,1240,1240,1240,1500
|
|
20230601,123700,185204363,1240,1240,1240,1240,0
|
|
20230601,123600,185204363,1240,1240,1240,1240,0
|
|
20230601,123500,185204363,1240,1246,1246,1240,2391
|
|
20230601,123400,182239355,1246,1246,1246,1246,0
|
|
20230601,123300,182239355,1246,1246,1246,1246,0
|
|
20230601,123200,182239355,1246,1245,1246,1245,18
|
|
20230601,123100,182216933,1245,1243,1245,1239,10717
|
|
20230601,123000,168935416,1239,1243,1243,1239,3077
|
|
20230601,122900,165121582,1243,1240,1243,1240,39
|
|
20230601,122800,165073108,1244,1242,1244,1242,2064
|
|
20230601,122700,162509600,1244,1244,1244,1244,3
|
|
20230601,122600,162505868,1244,1244,1244,1244,0
|
|
20230601,122500,162505868,1244,1245,1245,1244,152
|
|
20230601,122400,162316778,1245,1245,1245,1245,3
|
|
20230601,122300,162313043,1249,1249,1249,1249,100
|
|
20230601,122200,162188143,1253,1253,1253,1253,0
|
|
20230601,122100,162188143,1253,1253,1253,1253,0
|
|
20230601,122000,162188143,1253,1253,1253,1253,0
|
|
20230601,121900,162188143,1253,1251,1253,1251,301
|
|
20230601,121800,161811388,1252,1252,1252,1252,100
|
|
20230601,121700,161686188,1252,1252,1252,1252,0
|
|
20230601,121600,161686188,1252,1246,1252,1244,1001
|
|
20230601,121500,160440836,1252,1252,1252,1252,0
|
|
20230601,121400,160440836,1252,1252,1252,1252,1
|
|
20230601,121300,160439584,1246,1246,1246,1246,0
|
|
20230601,121200,160439584,1246,1246,1246,1246,0
|
|
20230601,121100,160439584,1246,1246,1246,1246,1000
|
|
20230601,121000,159193584,1247,1247,1247,1247,221
|
|
20230601,120900,158917997,1247,1247,1247,1247,0
|
|
20230601,120800,158917997,1247,1247,1247,1247,232
|
|
20230601,120700,158628693,1254,1254,1254,1254,4
|
|
20230601,120600,158623677,1253,1254,1256,1253,44
|
|
20230601,120500,158568541,1255,1255,1255,1255,11
|
|
20230601,120400,158554736,1256,1247,1256,1247,223
|
|
20230601,120300,158276473,1247,1245,1247,1245,102
|
|
20230601,120200,158149479,1244,1244,1244,1244,299
|
|
20230601,120100,157777523,1244,1243,1244,1243,1705
|
|
20230601,120000,155658207,1242,1242,1242,1242,284
|
|
20230601,115900,155305479,1239,1239,1239,1239,0
|
|
20230601,115800,155305479,1239,1242,1242,1239,535
|
|
20230601,115700,154642412,1240,1240,1240,1240,200
|
|
20230601,115600,154394412,1239,1239,1239,1239,5799
|
|
20230601,115500,147209451,1239,1239,1239,1239,0
|
|
20230601,115400,147209451,1239,1239,1239,1239,63
|
|
20230601,115300,147131394,1240,1240,1240,1240,100
|
|
20230601,115200,147007394,1241,1243,1243,1240,4516
|
|
20230601,115100,141404779,1244,1244,1244,1244,0
|
|
20230601,115000,141404779,1244,1244,1244,1244,0
|
|
20230601,114900,141404779,1244,1244,1244,1244,1016
|
|
20230601,114800,140140875,1245,1245,1245,1245,1068
|
|
20230601,114700,138811215,1245,1248,1248,1245,6599
|
|
20230601,114600,130586651,1249,1249,1249,1249,1000
|
|
20230601,114500,129337651,1249,1249,1249,1249,547
|
|
20230601,114400,128654448,1249,1249,1249,1249,329
|
|
20230601,114300,128243527,1249,1249,1249,1249,0
|
|
20230601,114200,128243527,1249,1249,1249,1249,0
|
|
20230601,114100,128243527,1249,1249,1249,1249,0
|
|
20230601,114000,128243527,1249,1249,1249,1249,61
|
|
20230601,113900,128167338,1249,1249,1249,1249,0
|
|
20230601,113800,128167338,1249,1249,1249,1249,0
|
|
20230601,113700,128167338,1249,1249,1249,1249,0
|
|
20230601,113600,128167338,1249,1249,1249,1249,0
|
|
20230601,113500,128167338,1249,1249,1249,1249,0
|
|
20230601,113400,128167338,1249,1249,1249,1249,0
|
|
20230601,113300,128167338,1249,1249,1249,1249,0
|
|
20230601,113200,128167338,1249,1250,1250,1249,11650
|
|
20230601,113100,113605008,1250,1250,1250,1250,1
|
|
20230601,113000,113603758,1250,1255,1255,1250,20606
|
|
20230601,112900,87812062,1255,1255,1255,1255,0
|
|
20230601,112800,87812062,1255,1255,1255,1255,278
|
|
20230601,112700,87463172,1255,1255,1255,1255,299
|
|
20230601,112600,87087927,1255,1255,1255,1255,2101
|
|
20230601,112500,84451172,1255,1255,1255,1255,0
|
|
20230601,112400,84451172,1255,1255,1255,1255,357
|
|
20230601,112300,84003137,1255,1255,1255,1255,2446
|
|
20230601,112200,80933407,1255,1255,1255,1255,0
|
|
20230601,112100,80933407,1255,1255,1255,1255,0
|
|
20230601,112000,80933407,1255,1255,1255,1255,300
|
|
20230601,111900,80556907,1255,1255,1255,1255,473
|
|
20230601,111800,79963292,1260,1260,1260,1260,0
|
|
20230601,111700,79963292,1260,1260,1260,1260,0
|
|
20230601,111600,79963292,1260,1260,1260,1260,2
|
|
20230601,111500,79960772,1254,1254,1254,1254,0
|
|
20230601,111400,79960772,1254,1254,1254,1254,0
|
|
20230601,111300,79960772,1254,1259,1259,1254,2170
|
|
20230601,111200,77229592,1259,1259,1259,1259,0
|
|
20230601,111100,77229592,1259,1259,1259,1259,0
|
|
20230601,111000,77229592,1259,1259,1259,1259,0
|
|
20230601,110900,77229592,1259,1259,1259,1259,0
|
|
20230601,110800,77229592,1259,1259,1259,1259,0
|
|
20230601,110700,77229592,1259,1259,1259,1259,329
|
|
20230601,110600,76815381,1252,1252,1252,1252,0
|
|
20230601,110500,76815381,1252,1252,1252,1252,770
|
|
20230601,110400,75851341,1251,1251,1251,1251,0
|
|
20230601,110300,75851341,1251,1251,1251,1251,0
|
|
20230601,110200,75851341,1251,1251,1251,1251,0
|
|
20230601,110100,75851341,1251,1251,1251,1251,0
|
|
20230601,110000,75851341,1251,1251,1251,1251,10
|
|
20230601,105900,75838831,1251,1260,1260,1251,7400
|
|
20230601,105800,66576293,1260,1259,1260,1259,473
|
|
20230601,105700,65980443,1252,1252,1252,1252,0
|
|
20230601,105600,65980443,1252,1252,1252,1252,0
|
|
20230601,105500,65980443,1252,1252,1252,1252,0
|
|
20230601,105400,65980443,1252,1252,1252,1252,0
|
|
20230601,105300,65980443,1252,1254,1254,1252,743
|
|
20230601,105200,65049663,1253,1253,1253,1253,0
|
|
20230601,105100,65049663,1253,1253,1253,1253,456
|
|
20230601,105000,64478295,1253,1254,1254,1253,61
|
|
20230601,104900,64401861,1253,1253,1253,1253,177
|
|
20230601,104800,64180080,1253,1253,1253,1253,294
|
|
20230601,104700,63811698,1253,1253,1253,1253,1429
|
|
20230601,104600,62021161,1253,1259,1259,1253,303
|
|
20230601,104500,61641338,1259,1259,1259,1259,1
|
|
20230601,104400,61640079,1253,1253,1253,1253,214
|
|
20230601,104300,61371937,1253,1253,1253,1253,1
|
|
20230601,104200,61370684,1252,1252,1252,1252,0
|
|
20230601,104100,61370684,1252,1252,1252,1252,0
|
|
20230601,104000,61370684,1252,1252,1252,1252,0
|
|
20230601,103900,61370684,1252,1253,1253,1252,1000
|
|
20230601,103800,60118350,1252,1252,1252,1252,0
|
|
20230601,103700,60118350,1252,1255,1255,1252,4641
|
|
20230601,103600,54302676,1254,1254,1254,1254,0
|
|
20230601,103500,54302676,1254,1254,1254,1254,0
|
|
20230601,103400,54302676,1254,1257,1257,1254,4228
|
|
20230601,103300,48993270,1258,1260,1260,1258,77
|
|
20230601,103200,48896314,1260,1260,1260,1260,0
|
|
20230601,103100,48896314,1260,1261,1261,1260,62
|
|
20230601,103000,48818140,1266,1266,1266,1266,0
|
|
20230601,102900,48818140,1266,1266,1266,1266,0
|
|
20230601,102800,48818140,1266,1266,1266,1266,0
|
|
20230601,102700,48818140,1266,1266,1266,1266,0
|
|
20230601,102600,48818140,1266,1266,1266,1266,0
|
|
20230601,102500,48818140,1266,1266,1266,1266,0
|
|
20230601,102400,48818140,1266,1266,1266,1266,0
|
|
20230601,102300,48818140,1266,1266,1266,1266,10
|
|
20230601,102200,48805480,1267,1266,1267,1266,21
|
|
20230601,102100,48778884,1267,1267,1267,1267,0
|
|
20230601,102000,48778884,1267,1267,1267,1267,0
|
|
20230601,101900,48778884,1267,1267,1267,1267,0
|
|
20230601,101800,48778884,1267,1267,1267,1267,0
|
|
20230601,101700,48778884,1267,1267,1267,1267,1
|
|
20230601,101600,48777617,1262,1262,1262,1262,21
|
|
20230601,101500,48751115,1267,1267,1267,1267,0
|
|
20230601,101400,48751115,1267,1267,1267,1267,2
|
|
20230601,101300,48748581,1263,1263,1263,1263,1
|
|
20230601,101200,48747318,1259,1259,1259,1259,32
|
|
20230601,101100,48707030,1267,1267,1267,1267,32
|
|
20230601,101000,48666486,1267,1258,1267,1258,24
|
|
20230601,100900,48636105,1268,1268,1268,1268,168
|
|
20230601,100800,48423081,1268,1268,1268,1268,0
|
|
20230601,100700,48423081,1268,1268,1268,1268,0
|
|
20230601,100600,48423081,1268,1268,1268,1268,0
|
|
20230601,100500,48423081,1268,1268,1268,1268,1
|
|
20230601,100400,48421813,1258,1258,1258,1258,0
|
|
20230601,100300,48421813,1258,1258,1258,1258,98
|
|
20230601,100200,48298529,1268,1268,1268,1268,0
|
|
20230601,100100,48298529,1268,1268,1268,1268,9
|
|
20230601,100000,48287117,1268,1263,1268,1263,20
|
|
20230601,095900,48261825,1263,1263,1263,1263,0
|
|
20230601,095800,48261825,1263,1263,1263,1263,0
|
|
20230601,095700,48261825,1263,1263,1263,1263,1
|
|
20230601,095600,48260562,1258,1258,1258,1258,7
|
|
20230601,095500,48251756,1263,1263,1263,1263,4
|
|
20230601,095400,48246704,1269,1269,1269,1269,0
|
|
20230601,095300,48246704,1269,1269,1269,1269,1
|
|
20230601,095200,48245435,1263,1263,1269,1263,18
|
|
20230601,095100,48222689,1263,1263,1263,1263,0
|
|
20230601,095000,48222689,1263,1263,1263,1263,55
|
|
20230601,094900,48153224,1263,1263,1263,1263,0
|
|
20230601,094800,48153224,1263,1263,1263,1263,0
|
|
20230601,094700,48153224,1263,1263,1263,1263,0
|
|
20230601,094600,48153224,1263,1263,1263,1263,180
|
|
20230601,094500,47925884,1260,1260,1260,1260,0
|
|
20230601,094400,47925884,1260,1260,1260,1260,0
|
|
20230601,094300,47925884,1260,1260,1260,1260,1365
|
|
20230601,094200,46205984,1260,1262,1262,1260,1000
|
|
20230601,094100,44945282,1269,1269,1269,1269,2
|
|
20230601,094000,44942744,1269,1265,1269,1265,1277
|
|
20230601,093900,43327315,1265,1255,1265,1255,301
|
|
20230601,093800,42948963,1254,1254,1254,1254,1654
|
|
20230601,093700,40874847,1251,1256,1256,1251,5353
|
|
20230601,093600,34172656,1257,1257,1257,1257,43
|
|
20230601,093500,34118605,1257,1257,1257,1256,363
|
|
20230601,093400,33662344,1257,1257,1257,1257,0
|
|
20230601,093300,33662344,1257,1257,1257,1257,0
|
|
20230601,093200,33662344,1257,1260,1260,1257,101
|
|
20230601,093100,33535384,1257,1260,1260,1257,1287
|
|
20230601,093000,31917610,1260,1257,1260,1257,552
|
|
20230601,092900,31223740,1257,1258,1258,1257,1000
|
|
20230601,092800,29966733,1258,1259,1259,1258,2044
|
|
20230601,092700,27394455,1259,1259,1259,1259,0
|
|
20230601,092600,27394455,1259,1259,1259,1259,0
|
|
20230601,092500,27394455,1259,1259,1259,1259,84
|
|
20230601,092400,27288699,1259,1259,1259,1259,1000
|
|
20230601,092300,26029699,1259,1259,1259,1259,1200
|
|
20230601,092200,24518899,1259,1259,1259,1259,1167
|
|
20230601,092100,23049646,1260,1260,1260,1260,0
|
|
20230601,092000,23049646,1260,1260,1260,1260,838
|
|
20230601,091900,21993766,1259,1259,1259,1259,300
|
|
20230601,091800,21616066,1259,1261,1261,1259,2556
|
|
20230601,091700,18397589,1265,1264,1265,1264,980
|
|
20230601,091600,17158464,1264,1264,1264,1264,425
|
|
20230601,091500,16621264,1264,1264,1264,1264,500
|
|
20230601,091400,15989264,1260,1260,1260,1260,100
|
|
20230601,091300,15863264,1260,1260,1260,1260,0
|
|
20230601,091200,15863264,1260,1260,1260,1260,80
|
|
20230601,091100,15762464,1258,1258,1258,1258,0
|
|
20230601,091000,15762464,1258,1258,1258,1258,0
|
|
20230601,090900,15762464,1258,1260,1260,1258,200
|
|
20230601,090800,15510664,1258,1258,1258,1258,0
|
|
20230601,090700,15510664,1258,1258,1258,1258,57
|
|
20230601,090600,15438958,1259,1264,1264,1259,406
|
|
20230601,090500,14927341,1265,1275,1275,1265,10240
|
|
20230601,090400,1973467,1275,1275,1275,1275,224
|
|
20230601,090300,1687867,1275,1275,1275,1275,50
|
|
20230601,090200,1624117,1275,1273,1275,1273,110
|
|
20230601,090100,1483925,1276,1276,1276,1276,26
|
|
20230601,090000,1450749,1277,1266,1277,1266,1048
|