700 lines
31 KiB
CSV
700 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203700,289090865,520,520,520,520,19749
|
|
20230601,203600,289090865,520,520,520,520,0
|
|
20230601,203500,289090865,520,520,520,520,0
|
|
20230601,203400,289090865,520,520,520,520,0
|
|
20230601,203300,289090865,520,520,520,520,0
|
|
20230601,203200,289090865,520,520,520,520,0
|
|
20230601,203100,289090865,520,520,520,520,0
|
|
20230601,203000,289090865,520,520,520,520,0
|
|
20230601,202900,289090865,520,520,520,520,0
|
|
20230601,202800,289090865,520,520,520,520,0
|
|
20230601,202700,289090865,520,520,520,520,0
|
|
20230601,202600,289090865,520,520,520,520,0
|
|
20230601,202500,289090865,520,520,520,520,0
|
|
20230601,202400,289090865,520,520,520,520,0
|
|
20230601,202300,289090865,520,520,520,520,0
|
|
20230601,202200,289090865,520,520,520,520,0
|
|
20230601,202100,289090865,520,520,520,520,0
|
|
20230601,202000,289090865,520,520,520,520,0
|
|
20230601,201900,289090865,520,520,520,520,0
|
|
20230601,201800,289090865,520,520,520,520,0
|
|
20230601,201700,289090865,520,520,520,520,0
|
|
20230601,201600,289090865,520,520,520,520,0
|
|
20230601,201500,289090865,520,520,520,520,0
|
|
20230601,201400,289090865,520,520,520,520,0
|
|
20230601,201300,289090865,520,520,520,520,0
|
|
20230601,201200,289090865,520,520,520,520,0
|
|
20230601,201100,289090865,520,520,520,520,0
|
|
20230601,201000,289090865,520,520,520,520,0
|
|
20230601,200900,289090865,520,520,520,520,0
|
|
20230601,200800,289090865,520,520,520,520,0
|
|
20230601,200700,289090865,520,520,520,520,19749
|
|
20230601,200600,289090865,520,520,520,520,0
|
|
20230601,200500,289090865,520,520,520,520,0
|
|
20230601,200400,289090865,520,520,520,520,0
|
|
20230601,200300,289090865,520,520,520,520,0
|
|
20230601,200200,289090865,520,520,520,520,0
|
|
20230601,200100,289090865,520,520,520,520,0
|
|
20230601,200000,289090865,520,520,520,520,0
|
|
20230601,195900,289090865,520,520,520,520,0
|
|
20230601,195800,289090865,520,520,520,520,0
|
|
20230601,195700,289090865,520,520,520,520,0
|
|
20230601,195600,289090865,520,520,520,520,0
|
|
20230601,195500,289090865,520,520,520,520,0
|
|
20230601,195400,289090865,520,520,520,520,0
|
|
20230601,195300,289090865,520,520,520,520,0
|
|
20230601,195200,289090865,520,520,520,520,0
|
|
20230601,195100,289090865,520,520,520,520,0
|
|
20230601,195000,289090865,520,520,520,520,0
|
|
20230601,194900,289090865,520,520,520,520,0
|
|
20230601,194800,289090865,520,520,520,520,0
|
|
20230601,194700,289090865,520,520,520,520,0
|
|
20230601,194600,289090865,520,520,520,520,0
|
|
20230601,194500,289090865,520,520,520,520,0
|
|
20230601,194400,289090865,520,520,520,520,0
|
|
20230601,194300,289090865,520,520,520,520,0
|
|
20230601,194200,289090865,520,520,520,520,0
|
|
20230601,194100,289090865,520,520,520,520,0
|
|
20230601,194000,289090865,520,520,520,520,0
|
|
20230601,193900,289090865,520,520,520,520,0
|
|
20230601,193800,289090865,520,520,520,520,0
|
|
20230601,193700,289090865,520,520,520,520,19749
|
|
20230601,193600,289090865,520,520,520,520,0
|
|
20230601,193500,289090865,520,520,520,520,0
|
|
20230601,193400,289090865,520,520,520,520,0
|
|
20230601,193300,289090865,520,520,520,520,0
|
|
20230601,193200,289090865,520,520,520,520,0
|
|
20230601,193100,289090865,520,520,520,520,0
|
|
20230601,193000,289090865,520,520,520,520,0
|
|
20230601,192900,289090865,520,520,520,520,0
|
|
20230601,192800,289090865,520,520,520,520,0
|
|
20230601,192700,289090865,520,520,520,520,0
|
|
20230601,192600,289090865,520,520,520,520,0
|
|
20230601,192500,289090865,520,520,520,520,0
|
|
20230601,192400,289090865,520,520,520,520,0
|
|
20230601,192300,289090865,520,520,520,520,0
|
|
20230601,192200,289090865,520,520,520,520,0
|
|
20230601,192100,289090865,520,520,520,520,0
|
|
20230601,192000,289090865,520,520,520,520,0
|
|
20230601,191900,289090865,520,520,520,520,0
|
|
20230601,191800,289090865,520,520,520,520,0
|
|
20230601,191700,289090865,520,520,520,520,0
|
|
20230601,191600,289090865,520,520,520,520,0
|
|
20230601,191500,289090865,520,520,520,520,0
|
|
20230601,191400,289090865,520,520,520,520,0
|
|
20230601,191300,289090865,520,520,520,520,0
|
|
20230601,191200,289090865,520,520,520,520,0
|
|
20230601,191100,289090865,520,520,520,520,0
|
|
20230601,191000,289090865,520,520,520,520,0
|
|
20230601,190900,289090865,520,520,520,520,0
|
|
20230601,190800,289090865,520,520,520,520,0
|
|
20230601,190700,289090865,520,520,520,520,19749
|
|
20230601,190600,289090865,520,520,520,520,0
|
|
20230601,190500,289090865,520,520,520,520,0
|
|
20230601,190400,289090865,520,520,520,520,0
|
|
20230601,190300,289090865,520,520,520,520,0
|
|
20230601,190200,289090865,520,520,520,520,0
|
|
20230601,190100,289090865,520,520,520,520,0
|
|
20230601,190000,289090865,520,520,520,520,0
|
|
20230601,185900,289090865,520,520,520,520,0
|
|
20230601,185800,289090865,520,520,520,520,0
|
|
20230601,185700,289090865,520,520,520,520,0
|
|
20230601,185600,289090865,520,520,520,520,0
|
|
20230601,185500,289090865,520,520,520,520,0
|
|
20230601,185400,289090865,520,520,520,520,0
|
|
20230601,185300,289090865,520,520,520,520,0
|
|
20230601,185200,289090865,520,520,520,520,0
|
|
20230601,185100,289090865,520,520,520,520,0
|
|
20230601,185000,289090865,520,520,520,520,0
|
|
20230601,184900,289090865,520,520,520,520,0
|
|
20230601,184800,289090865,520,520,520,520,0
|
|
20230601,184700,289090865,520,520,520,520,0
|
|
20230601,184600,289090865,520,520,520,520,0
|
|
20230601,184500,289090865,520,520,520,520,0
|
|
20230601,184400,289090865,520,520,520,520,0
|
|
20230601,184300,289090865,520,520,520,520,0
|
|
20230601,184200,289090865,520,520,520,520,0
|
|
20230601,184100,289090865,520,520,520,520,0
|
|
20230601,184000,289090865,520,520,520,520,0
|
|
20230601,183900,289090865,520,520,520,520,0
|
|
20230601,183800,289090865,520,520,520,520,0
|
|
20230601,183700,289090865,520,520,520,520,19749
|
|
20230601,183600,289090865,520,520,520,520,0
|
|
20230601,183500,289090865,520,520,520,520,0
|
|
20230601,183400,289090865,520,520,520,520,0
|
|
20230601,183300,289090865,520,520,520,520,0
|
|
20230601,183200,289090865,520,520,520,520,0
|
|
20230601,183100,289090865,520,520,520,520,0
|
|
20230601,183000,289090865,520,520,520,520,0
|
|
20230601,182900,289090865,520,520,520,520,0
|
|
20230601,182800,289090865,520,520,520,520,0
|
|
20230601,182700,289090865,520,520,520,520,0
|
|
20230601,182600,289090865,520,520,520,520,0
|
|
20230601,182500,289090865,520,520,520,520,0
|
|
20230601,182400,289090865,520,520,520,520,0
|
|
20230601,182300,289090865,520,520,520,520,0
|
|
20230601,182200,289090865,520,520,520,520,0
|
|
20230601,182100,289090865,520,520,520,520,0
|
|
20230601,182000,289090865,520,520,520,520,0
|
|
20230601,181900,289090865,520,520,520,520,0
|
|
20230601,181800,289090865,520,520,520,520,0
|
|
20230601,181700,289090865,520,520,520,520,0
|
|
20230601,181600,289090865,520,520,520,520,0
|
|
20230601,181500,289090865,520,520,520,520,0
|
|
20230601,181400,289090865,520,520,520,520,0
|
|
20230601,181300,289090865,520,520,520,520,0
|
|
20230601,181200,289090865,520,520,520,520,0
|
|
20230601,181100,289090865,520,520,520,520,0
|
|
20230601,181000,289090865,520,520,520,520,0
|
|
20230601,180900,289090865,520,520,520,520,0
|
|
20230601,180800,289090865,520,520,520,520,0
|
|
20230601,180700,289090865,520,520,520,520,19749
|
|
20230601,180600,289090865,520,520,520,520,0
|
|
20230601,180500,289090865,520,520,520,520,0
|
|
20230601,180400,289090865,520,520,520,520,0
|
|
20230601,180300,289090865,520,520,520,520,0
|
|
20230601,180200,289090865,520,520,520,520,0
|
|
20230601,180100,289090865,520,520,520,520,0
|
|
20230601,180000,289090865,520,520,520,520,0
|
|
20230601,175900,289090865,520,520,520,520,0
|
|
20230601,175800,289090865,520,520,520,520,0
|
|
20230601,175700,289090865,520,520,520,520,0
|
|
20230601,175600,289090865,520,520,520,520,0
|
|
20230601,175500,289090865,520,520,520,520,0
|
|
20230601,175400,289090865,520,520,520,520,0
|
|
20230601,175300,289090865,520,520,520,520,0
|
|
20230601,175200,289090865,520,520,520,520,0
|
|
20230601,175100,289090865,520,520,520,520,0
|
|
20230601,175000,289090865,520,520,520,520,0
|
|
20230601,174900,289090865,520,520,520,520,0
|
|
20230601,174800,289090865,520,520,520,520,0
|
|
20230601,174700,289090865,520,520,520,520,0
|
|
20230601,174600,289090865,520,520,520,520,0
|
|
20230601,174500,289090865,520,520,520,520,0
|
|
20230601,174400,289090865,520,520,520,520,0
|
|
20230601,174300,289090865,520,520,520,520,0
|
|
20230601,174200,289090865,520,520,520,520,0
|
|
20230601,174100,289090865,520,520,520,520,0
|
|
20230601,174000,289090865,520,520,520,520,0
|
|
20230601,173900,289090865,520,520,520,520,0
|
|
20230601,173800,289090865,520,520,520,520,0
|
|
20230601,173700,289090865,520,520,520,520,19749
|
|
20230601,173600,289090865,520,520,520,520,0
|
|
20230601,173500,289090865,520,520,520,520,0
|
|
20230601,173400,289090865,520,520,520,520,0
|
|
20230601,173300,289090865,520,520,520,520,0
|
|
20230601,173200,289090865,520,520,520,520,0
|
|
20230601,173100,289090865,520,520,520,520,0
|
|
20230601,173000,289090865,520,520,520,520,0
|
|
20230601,172900,289090865,520,520,520,520,0
|
|
20230601,172800,289090865,520,520,520,520,0
|
|
20230601,172700,289090865,520,520,520,520,0
|
|
20230601,172600,289090865,520,520,520,520,0
|
|
20230601,172500,289090865,520,520,520,520,0
|
|
20230601,172400,289090865,520,520,520,520,0
|
|
20230601,172300,289090865,520,520,520,520,0
|
|
20230601,172200,289090865,520,520,520,520,0
|
|
20230601,172100,289090865,520,520,520,520,0
|
|
20230601,172000,289090865,520,520,520,520,0
|
|
20230601,171900,289090865,520,520,520,520,0
|
|
20230601,171800,289090865,520,520,520,520,0
|
|
20230601,171700,289090865,520,520,520,520,0
|
|
20230601,171600,289090865,520,520,520,520,0
|
|
20230601,171500,289090865,520,520,520,520,0
|
|
20230601,171400,289090865,520,520,520,520,0
|
|
20230601,171300,289090865,520,520,520,520,0
|
|
20230601,171200,289090865,520,520,520,520,0
|
|
20230601,171100,289090865,520,520,520,520,0
|
|
20230601,171000,289090865,520,520,520,520,0
|
|
20230601,170900,289090865,520,520,520,520,0
|
|
20230601,170800,289090865,520,520,520,520,0
|
|
20230601,170700,289090865,520,520,520,520,19749
|
|
20230601,170600,289090865,520,520,520,520,0
|
|
20230601,170500,289090865,520,520,520,520,0
|
|
20230601,170400,289090865,520,520,520,520,0
|
|
20230601,170300,289090865,520,520,520,520,0
|
|
20230601,170200,289090865,520,520,520,520,0
|
|
20230601,170100,289090865,520,520,520,520,0
|
|
20230601,170000,289090865,520,520,520,520,0
|
|
20230601,165900,289090865,520,520,520,520,0
|
|
20230601,165800,289090865,520,520,520,520,0
|
|
20230601,165700,289090865,520,520,520,520,0
|
|
20230601,165600,289090865,520,520,520,520,0
|
|
20230601,165500,289090865,520,520,520,520,0
|
|
20230601,165400,289090865,520,520,520,520,0
|
|
20230601,165300,289090865,520,520,520,520,0
|
|
20230601,165200,289090865,520,520,520,520,0
|
|
20230601,165100,289090865,520,520,520,520,0
|
|
20230601,165000,289090865,520,520,520,520,0
|
|
20230601,164900,289090865,520,520,520,520,0
|
|
20230601,164800,289090865,520,520,520,520,0
|
|
20230601,164700,289090865,520,520,520,520,0
|
|
20230601,164600,289090865,520,520,520,520,0
|
|
20230601,164500,289090865,520,520,520,520,0
|
|
20230601,164400,289090865,520,520,520,520,0
|
|
20230601,164300,289090865,520,520,520,520,0
|
|
20230601,164200,289090865,520,520,520,520,0
|
|
20230601,164100,289090865,520,520,520,520,0
|
|
20230601,164000,289090865,520,520,520,520,0
|
|
20230601,163900,289090865,520,520,520,520,0
|
|
20230601,163800,289090865,520,520,520,520,0
|
|
20230601,163700,289090865,520,520,520,520,19749
|
|
20230601,163600,289090865,520,520,520,520,0
|
|
20230601,163500,289090865,520,520,520,520,0
|
|
20230601,163400,289090865,520,520,520,520,0
|
|
20230601,163300,289090865,520,520,520,520,0
|
|
20230601,163200,289090865,520,520,520,520,0
|
|
20230601,163100,289090865,520,520,520,520,0
|
|
20230601,163000,289090865,520,520,520,520,0
|
|
20230601,162900,289090865,520,520,520,520,0
|
|
20230601,162800,289090865,520,520,520,520,0
|
|
20230601,162700,289090865,520,520,520,520,0
|
|
20230601,162600,289090865,520,520,520,520,0
|
|
20230601,162500,289090865,520,520,520,520,0
|
|
20230601,162400,289090865,520,520,520,520,0
|
|
20230601,162300,289090865,520,520,520,520,0
|
|
20230601,162200,289090865,520,520,520,520,0
|
|
20230601,162100,289090865,520,520,520,520,0
|
|
20230601,162000,289090865,520,520,520,520,0
|
|
20230601,161900,289090865,520,520,520,520,0
|
|
20230601,161800,289090865,520,520,520,520,0
|
|
20230601,161700,289090865,520,520,520,520,0
|
|
20230601,161600,289090865,520,520,520,520,0
|
|
20230601,161500,289090865,520,520,520,520,0
|
|
20230601,161400,289090865,520,520,520,520,0
|
|
20230601,161300,289090865,520,520,520,520,0
|
|
20230601,161200,289090865,520,520,520,520,0
|
|
20230601,161100,289090865,520,520,520,520,0
|
|
20230601,161000,289090865,520,520,520,520,0
|
|
20230601,160900,289090865,520,520,520,520,0
|
|
20230601,160800,289090865,520,520,520,520,0
|
|
20230601,160700,289090865,520,520,520,520,19749
|
|
20230601,160600,289090865,520,520,520,520,0
|
|
20230601,160500,289090865,520,520,520,520,0
|
|
20230601,160400,289090865,520,520,520,520,0
|
|
20230601,160300,289090865,520,520,520,520,0
|
|
20230601,160200,289090865,520,520,520,520,0
|
|
20230601,160100,289090865,520,520,520,520,0
|
|
20230601,160000,289090865,520,520,520,520,0
|
|
20230601,155900,289090865,520,520,520,520,0
|
|
20230601,155800,289090865,520,520,520,520,0
|
|
20230601,155700,289090865,520,520,520,520,0
|
|
20230601,155600,289090865,520,520,520,520,0
|
|
20230601,155500,289090865,520,520,520,520,0
|
|
20230601,155400,289090865,520,520,520,520,0
|
|
20230601,155300,289090865,520,520,520,520,0
|
|
20230601,155200,289090865,520,520,520,520,0
|
|
20230601,155100,289090865,520,520,520,520,0
|
|
20230601,155000,289090865,520,520,520,520,0
|
|
20230601,154900,289090865,520,520,520,520,0
|
|
20230601,154800,289090865,520,520,520,520,0
|
|
20230601,154700,289090865,520,520,520,520,0
|
|
20230601,154600,289090865,520,520,520,520,0
|
|
20230601,154500,289090865,520,520,520,520,0
|
|
20230601,154400,289090865,520,520,520,520,0
|
|
20230601,154300,289090865,520,520,520,520,0
|
|
20230601,154200,289090865,520,520,520,520,0
|
|
20230601,154100,289090865,520,520,520,520,0
|
|
20230601,154000,289090865,520,520,520,520,0
|
|
20230601,153900,289090865,520,520,520,520,0
|
|
20230601,153800,289090865,520,520,520,520,0
|
|
20230601,153700,289090865,520,520,520,520,19749
|
|
20230601,153600,289090865,520,520,520,520,0
|
|
20230601,153500,289090865,520,520,520,520,0
|
|
20230601,153400,289090865,520,520,520,520,0
|
|
20230601,153300,289090865,520,520,520,520,0
|
|
20230601,153200,289090865,520,520,520,520,0
|
|
20230601,153100,289090865,520,520,520,520,0
|
|
20230601,153000,289090865,520,520,520,520,19749
|
|
20230601,152900,278821385,520,520,520,520,0
|
|
20230601,152800,278821385,520,520,520,520,0
|
|
20230601,152700,278821385,520,520,520,520,0
|
|
20230601,152600,278821385,520,520,520,520,0
|
|
20230601,152500,278821385,520,520,520,520,0
|
|
20230601,152400,278821385,520,520,520,520,0
|
|
20230601,152300,278821385,520,520,520,520,0
|
|
20230601,152200,278821385,520,520,520,520,0
|
|
20230601,152100,278821385,520,520,520,520,0
|
|
20230601,152000,278821385,520,520,520,520,0
|
|
20230601,151900,278821385,520,520,520,520,1239
|
|
20230601,151800,278177105,520,520,521,518,30012
|
|
20230601,151700,262595683,521,522,522,521,1495
|
|
20230601,151600,261815801,522,521,522,521,5013
|
|
20230601,151500,259204015,521,521,521,521,0
|
|
20230601,151400,259204015,521,521,521,521,7155
|
|
20230601,151300,255476260,521,521,521,521,702
|
|
20230601,151200,255110518,521,521,521,521,731
|
|
20230601,151100,254729667,521,521,521,521,2032
|
|
20230601,151000,253670995,521,521,521,521,0
|
|
20230601,150900,253670995,521,521,521,521,500
|
|
20230601,150800,253410495,521,521,521,521,15
|
|
20230601,150700,253402680,521,521,521,521,0
|
|
20230601,150600,253402680,521,521,521,521,0
|
|
20230601,150500,253402680,521,521,521,521,0
|
|
20230601,150400,253402680,521,521,521,521,0
|
|
20230601,150300,253402680,521,521,521,521,0
|
|
20230601,150200,253402680,521,521,521,521,2672
|
|
20230601,150100,252010568,521,521,521,521,320
|
|
20230601,150000,251843848,521,521,521,521,7098
|
|
20230601,145900,248145790,521,521,521,521,3092
|
|
20230601,145800,246534858,522,522,522,522,9202
|
|
20230601,145700,241731414,523,522,523,522,1249
|
|
20230601,145600,241079376,522,523,523,522,2
|
|
20230601,145500,241078331,523,523,523,523,1
|
|
20230601,145400,241077808,523,523,523,523,0
|
|
20230601,145300,241077808,523,524,524,523,5461
|
|
20230601,145200,238221695,523,523,523,523,9
|
|
20230601,145100,238216988,524,524,524,524,200
|
|
20230601,145000,238112188,523,523,523,523,1496
|
|
20230601,144900,237329780,523,523,523,523,0
|
|
20230601,144800,237329780,523,523,523,523,5
|
|
20230601,144700,237327165,523,524,524,523,2330
|
|
20230601,144600,236107235,524,523,524,523,2861
|
|
20230601,144500,234610918,523,523,523,523,2
|
|
20230601,144400,234609872,523,523,523,523,1
|
|
20230601,144300,234609349,523,523,523,523,107
|
|
20230601,144200,234553388,522,522,522,522,96
|
|
20230601,144100,234503276,522,522,522,522,0
|
|
20230601,144000,234503276,522,522,522,522,1
|
|
20230601,143900,234502754,523,523,523,523,304
|
|
20230601,143800,234343762,523,523,523,523,0
|
|
20230601,143700,234343762,523,523,523,523,0
|
|
20230601,143600,234343762,523,523,523,523,0
|
|
20230601,143500,234343762,523,523,523,523,0
|
|
20230601,143400,234343762,523,523,523,523,50
|
|
20230601,143300,234317612,523,523,523,523,1514
|
|
20230601,143200,233525790,523,523,523,523,1
|
|
20230601,143100,233525267,523,524,524,523,2012
|
|
20230601,143000,232472979,524,524,524,524,38
|
|
20230601,142900,232453067,524,524,524,524,1
|
|
20230601,142800,232452543,522,523,523,522,733
|
|
20230601,142700,232069217,523,523,524,523,316
|
|
20230601,142600,231903933,523,523,523,523,961
|
|
20230601,142500,231401330,523,522,523,522,2153
|
|
20230601,142400,230277321,523,523,523,523,0
|
|
20230601,142300,230277321,523,523,523,523,13
|
|
20230601,142200,230270522,523,523,523,523,105
|
|
20230601,142100,230215607,522,522,522,522,0
|
|
20230601,142000,230215607,522,522,522,522,0
|
|
20230601,141900,230215607,522,522,522,522,1508
|
|
20230601,141800,229428431,523,523,523,523,0
|
|
20230601,141700,229428431,523,523,523,523,0
|
|
20230601,141600,229428431,523,523,523,523,0
|
|
20230601,141500,229428431,523,523,523,523,1100
|
|
20230601,141400,228853131,523,523,523,523,1400
|
|
20230601,141300,228120931,523,523,523,523,1209
|
|
20230601,141200,227488624,523,523,523,523,0
|
|
20230601,141100,227488624,523,523,523,523,200
|
|
20230601,141000,227384024,523,523,523,523,35
|
|
20230601,140900,227365719,522,522,522,522,200
|
|
20230601,140800,227261319,522,522,522,522,0
|
|
20230601,140700,227261319,522,523,524,522,2802
|
|
20230601,140600,225796073,524,524,524,524,2
|
|
20230601,140500,225795025,524,524,524,524,1730
|
|
20230601,140400,224888505,524,524,524,524,0
|
|
20230601,140300,224888505,524,524,524,524,100
|
|
20230601,140200,224836105,524,524,524,524,5
|
|
20230601,140100,224833485,524,525,525,524,277
|
|
20230601,140000,224688327,525,525,525,525,70
|
|
20230601,135900,224651577,524,524,524,524,25
|
|
20230601,135800,224638477,524,524,524,524,0
|
|
20230601,135700,224638477,524,524,524,524,0
|
|
20230601,135600,224638477,524,524,524,524,95
|
|
20230601,135500,224588697,525,525,525,525,3
|
|
20230601,135400,224587122,525,526,526,525,33
|
|
20230601,135300,224569771,526,523,526,523,11118
|
|
20230601,135200,218741019,522,522,522,522,200
|
|
20230601,135100,218636619,522,522,522,522,0
|
|
20230601,135000,218636619,522,522,522,522,0
|
|
20230601,134900,218636619,522,522,522,522,2165
|
|
20230601,134800,217506489,522,522,522,522,444
|
|
20230601,134700,217274721,522,522,522,522,1000
|
|
20230601,134600,216752721,522,522,522,522,0
|
|
20230601,134500,216752721,522,522,522,522,0
|
|
20230601,134400,216752721,522,522,522,522,0
|
|
20230601,134300,216752721,522,522,522,522,0
|
|
20230601,134200,216752721,522,522,522,522,3
|
|
20230601,134100,216751155,523,523,523,523,3
|
|
20230601,134000,216749586,523,523,523,523,881
|
|
20230601,133900,216288823,523,523,523,523,0
|
|
20230601,133800,216288823,523,523,523,523,350
|
|
20230601,133700,216105773,523,523,523,523,54
|
|
20230601,133600,216077531,523,523,523,523,0
|
|
20230601,133500,216077531,523,523,523,523,1000
|
|
20230601,133400,215554531,523,523,523,523,1000
|
|
20230601,133300,215031531,522,522,522,522,0
|
|
20230601,133200,215031531,522,522,522,522,1001
|
|
20230601,133100,214509009,522,524,524,522,10
|
|
20230601,133000,214503777,523,523,523,523,2363
|
|
20230601,132900,213267928,523,523,523,523,100
|
|
20230601,132800,213215628,523,523,523,523,199
|
|
20230601,132700,213111551,523,523,523,523,10
|
|
20230601,132600,213106321,522,522,522,522,153
|
|
20230601,132500,213026455,523,523,523,523,3238
|
|
20230601,132400,211332981,523,523,523,523,200
|
|
20230601,132300,211228381,523,523,523,523,34
|
|
20230601,132200,211210599,522,522,522,522,0
|
|
20230601,132100,211210599,522,522,522,522,914
|
|
20230601,132000,210733491,522,522,522,522,888
|
|
20230601,131900,210269955,522,522,522,522,56
|
|
20230601,131800,210240723,522,522,522,521,6858
|
|
20230601,131700,206667305,522,522,522,522,500
|
|
20230601,131600,206406305,522,522,522,522,4
|
|
20230601,131500,206404217,521,522,522,521,3643
|
|
20230601,131400,204505642,522,522,522,522,6
|
|
20230601,131300,204502510,521,521,521,521,2000
|
|
20230601,131200,203460510,521,521,521,521,200
|
|
20230601,131100,203356310,521,521,521,521,0
|
|
20230601,131000,203356310,521,521,521,521,13200
|
|
20230601,130900,196479110,521,522,522,521,1943
|
|
20230601,130800,195464865,522,522,522,522,0
|
|
20230601,130700,195464865,522,522,522,522,0
|
|
20230601,130600,195464865,522,522,522,522,2265
|
|
20230601,130500,194282535,522,522,522,522,1040
|
|
20230601,130400,193739655,522,522,522,522,403
|
|
20230601,130300,193529289,522,521,522,521,1300
|
|
20230601,130200,192851589,522,522,522,522,285
|
|
20230601,130100,192702819,522,522,522,522,1278
|
|
20230601,130000,192035703,522,522,522,521,501
|
|
20230601,125900,191774216,522,522,522,522,51
|
|
20230601,125800,191747594,521,521,521,521,0
|
|
20230601,125700,191747594,521,522,522,521,569
|
|
20230601,125600,191451133,521,521,521,521,5000
|
|
20230601,125500,188846133,521,522,522,521,5004
|
|
20230601,125400,186239045,522,522,522,522,0
|
|
20230601,125300,186239045,522,522,522,522,106
|
|
20230601,125200,186183713,522,522,522,522,0
|
|
20230601,125100,186183713,522,522,522,522,0
|
|
20230601,125000,186183713,522,522,522,522,0
|
|
20230601,124900,186183713,522,522,522,522,31
|
|
20230601,124800,186167531,521,521,521,521,0
|
|
20230601,124700,186167531,521,521,521,521,0
|
|
20230601,124600,186167531,521,521,521,521,0
|
|
20230601,124500,186167531,521,521,521,521,0
|
|
20230601,124400,186167531,521,521,521,521,0
|
|
20230601,124300,186167531,521,521,521,521,131
|
|
20230601,124200,186099280,520,520,520,520,0
|
|
20230601,124100,186099280,520,520,520,520,3710
|
|
20230601,124000,184170080,521,520,521,520,1510
|
|
20230601,123900,183384870,520,521,521,520,3641
|
|
20230601,123800,181488909,521,521,521,521,999
|
|
20230601,123700,180968430,521,521,521,521,0
|
|
20230601,123600,180968430,521,521,521,521,3838
|
|
20230601,123500,178968832,521,521,521,521,0
|
|
20230601,123400,178968832,521,521,521,521,0
|
|
20230601,123300,178968832,521,522,522,521,550
|
|
20230601,123200,178681782,522,522,522,522,1
|
|
20230601,123100,178681260,522,522,522,522,0
|
|
20230601,123000,178681260,522,523,523,522,128
|
|
20230601,122900,178614317,522,523,523,522,652
|
|
20230601,122800,178273342,523,523,523,523,201
|
|
20230601,122700,178168219,522,522,522,522,110
|
|
20230601,122600,178110799,522,522,522,522,330
|
|
20230601,122500,177938539,523,523,523,523,10
|
|
20230601,122400,177933309,522,522,522,522,0
|
|
20230601,122300,177933309,522,522,522,522,0
|
|
20230601,122200,177933309,522,523,523,522,3304
|
|
20230601,122100,176208620,523,523,523,523,0
|
|
20230601,122000,176208620,523,522,523,522,37
|
|
20230601,121900,176189305,523,523,523,523,1
|
|
20230601,121800,176188782,523,523,523,522,1552
|
|
20230601,121700,175378632,523,523,523,523,0
|
|
20230601,121600,175378632,523,523,523,523,103
|
|
20230601,121500,175324763,523,523,523,523,52
|
|
20230601,121400,175297567,523,523,523,523,1001
|
|
20230601,121300,174774044,523,523,523,523,0
|
|
20230601,121200,174774044,523,523,523,523,0
|
|
20230601,121100,174774044,523,523,523,521,187
|
|
20230601,121000,174676609,523,523,523,523,80
|
|
20230601,120900,174634769,523,523,523,523,906
|
|
20230601,120800,174160931,523,522,523,522,16
|
|
20230601,120700,174152576,522,520,522,520,4028
|
|
20230601,120600,172057952,521,520,521,520,1226
|
|
20230601,120500,171420415,521,521,521,521,100
|
|
20230601,120400,171368315,521,521,521,520,378
|
|
20230601,120300,171171477,521,522,522,521,10407
|
|
20230601,120200,165749396,522,522,522,522,178
|
|
20230601,120100,165656480,522,521,522,521,5454
|
|
20230601,120000,162814578,522,522,522,522,271
|
|
20230601,115900,162673116,522,523,523,522,154
|
|
20230601,115800,162592727,522,523,523,522,525
|
|
20230601,115700,162318652,522,522,522,522,2807
|
|
20230601,115600,160853398,522,522,522,522,605
|
|
20230601,115500,160537588,522,523,523,522,5001
|
|
20230601,115400,157927065,523,523,523,523,6644
|
|
20230601,115300,154452253,524,524,524,524,0
|
|
20230601,115200,154452253,524,524,524,524,0
|
|
20230601,115100,154452253,524,524,524,524,2
|
|
20230601,115000,154451205,523,523,523,523,0
|
|
20230601,114900,154451205,523,523,523,523,50
|
|
20230601,114800,154425055,524,524,524,524,0
|
|
20230601,114700,154425055,524,524,524,524,0
|
|
20230601,114600,154425055,524,524,524,524,1
|
|
20230601,114500,154424531,524,523,524,523,208
|
|
20230601,114400,154315739,523,523,523,523,5490
|
|
20230601,114300,151444469,523,523,523,523,0
|
|
20230601,114200,151444469,523,523,523,523,0
|
|
20230601,114100,151444469,523,523,523,523,957
|
|
20230601,114000,150943958,523,523,523,522,40
|
|
20230601,113900,150923076,523,522,523,522,5496
|
|
20230601,113800,148053984,522,522,523,522,434
|
|
20230601,113700,147827047,523,523,523,523,210
|
|
20230601,113600,147717217,523,523,523,523,0
|
|
20230601,113500,147717217,523,523,523,523,451
|
|
20230601,113400,147481344,524,524,524,524,0
|
|
20230601,113300,147481344,524,524,524,524,0
|
|
20230601,113200,147481344,524,524,524,524,0
|
|
20230601,113100,147481344,524,524,524,524,0
|
|
20230601,113000,147481344,524,524,524,524,0
|
|
20230601,112900,147481344,524,524,524,524,0
|
|
20230601,112800,147481344,524,524,524,524,66
|
|
20230601,112700,147446760,523,523,523,523,1201
|
|
20230601,112600,146818637,521,522,522,521,25
|
|
20230601,112500,146805588,522,522,522,522,77
|
|
20230601,112400,146765394,522,523,523,522,33
|
|
20230601,112300,146748158,523,523,523,523,121
|
|
20230601,112200,146684875,523,523,523,523,1
|
|
20230601,112100,146684352,521,522,522,521,1191
|
|
20230601,112000,146063721,522,522,522,522,100
|
|
20230601,111900,146011521,523,523,523,523,0
|
|
20230601,111800,146011521,523,523,523,523,1
|
|
20230601,111700,146010998,521,522,522,521,4
|
|
20230601,111600,146008912,521,522,522,521,4
|
|
20230601,111500,146006826,523,521,523,521,2202
|
|
20230601,111400,144859582,521,522,523,521,332
|
|
20230601,111300,144686607,521,521,521,521,0
|
|
20230601,111200,144686607,521,522,522,521,10433
|
|
20230601,111100,139250286,521,521,521,521,0
|
|
20230601,111000,139250286,521,521,521,521,0
|
|
20230601,110900,139250286,521,521,521,521,0
|
|
20230601,110800,139250286,521,521,521,521,0
|
|
20230601,110700,139250286,521,523,523,521,3919
|
|
20230601,110600,137207300,523,523,523,523,2798
|
|
20230601,110500,135743946,523,523,523,523,312
|
|
20230601,110400,135580770,524,525,525,524,4
|
|
20230601,110300,135578673,524,524,524,524,99
|
|
20230601,110200,135526797,524,524,524,524,81
|
|
20230601,110100,135484353,525,525,525,525,0
|
|
20230601,110000,135484353,525,524,525,523,219
|
|
20230601,105900,135369465,524,524,524,524,0
|
|
20230601,105800,135369465,524,524,524,524,0
|
|
20230601,105700,135369465,524,524,524,524,10
|
|
20230601,105600,135364225,523,524,525,523,159
|
|
20230601,105500,135280888,524,525,525,524,4381
|
|
20230601,105400,132985243,525,526,526,525,101
|
|
20230601,105300,132932217,525,526,526,525,1097
|
|
20230601,105200,132355196,526,525,526,525,1002
|
|
20230601,105100,131829144,526,526,526,526,10
|
|
20230601,105000,131823884,526,526,526,526,2
|
|
20230601,104900,131822832,526,526,526,526,0
|
|
20230601,104800,131822832,526,526,526,526,0
|
|
20230601,104700,131822832,526,525,526,525,2891
|
|
20230601,104600,130305055,525,525,525,525,29
|
|
20230601,104500,130289830,525,524,525,524,5224
|
|
20230601,104400,127552453,524,523,524,523,494
|
|
20230601,104300,127294080,523,523,523,522,2012
|
|
20230601,104200,126241805,523,522,523,522,659
|
|
20230601,104100,125897505,523,523,523,523,1
|
|
20230601,104000,125896982,522,523,523,522,911
|
|
20230601,103900,125421430,523,523,523,523,35
|
|
20230601,103800,125403125,524,524,524,524,3
|
|
20230601,103700,125401553,524,524,524,524,1000
|
|
20230601,103600,124877553,524,524,524,524,80
|
|
20230601,103500,124835633,524,524,524,524,102
|
|
20230601,103400,124782185,524,524,524,524,24
|
|
20230601,103300,124769609,524,523,524,523,2489
|
|
20230601,103200,123467861,524,524,524,524,1
|
|
20230601,103100,123467337,524,524,524,524,313
|
|
20230601,103000,123303325,522,523,524,522,5244
|
|
20230601,102900,120562728,523,523,523,523,10
|
|
20230601,102800,120557498,523,523,523,523,14
|
|
20230601,102700,120550176,522,523,523,522,3020
|
|
20230601,102600,118973716,523,523,523,523,25
|
|
20230601,102500,118960641,523,523,523,523,12
|
|
20230601,102400,118954365,523,523,523,523,0
|
|
20230601,102300,118954365,523,523,523,523,0
|
|
20230601,102200,118954365,523,524,524,523,1012
|
|
20230601,102100,118425087,522,522,522,522,0
|
|
20230601,102000,118425087,522,523,523,522,862
|
|
20230601,101900,117975110,524,524,524,524,14
|
|
20230601,101800,117967774,524,524,524,524,1
|
|
20230601,101700,117967250,522,524,524,522,133
|
|
20230601,101600,117897822,522,524,524,522,926
|
|
20230601,101500,117414243,524,524,524,524,0
|
|
20230601,101400,117414243,524,524,524,523,1003
|
|
20230601,101300,116889671,525,525,525,522,1033
|
|
20230601,101200,116349848,525,525,525,525,0
|
|
20230601,101100,116349848,525,525,525,525,4
|
|
20230601,101000,116347748,524,523,524,523,518
|
|
20230601,100900,116076355,523,524,524,523,13
|
|
20230601,100800,116069554,524,524,524,524,2
|
|
20230601,100700,116068506,524,524,524,524,20
|
|
20230601,100600,116058026,524,524,524,524,0
|
|
20230601,100500,116058026,524,524,524,524,0
|
|
20230601,100400,116058026,524,524,524,524,0
|
|
20230601,100300,116058026,524,524,524,524,0
|
|
20230601,100200,116058026,524,524,524,524,5
|
|
20230601,100100,116055406,522,522,522,522,4900
|
|
20230601,100000,113497606,522,523,524,522,752
|
|
20230601,095900,113104454,525,524,525,524,1905
|
|
20230601,095800,112104428,525,525,525,524,885
|
|
20230601,095700,111640370,525,524,525,524,874
|
|
20230601,095600,111182386,524,524,524,524,7
|
|
20230601,095500,111178718,524,524,524,524,0
|
|
20230601,095400,111178718,524,524,524,523,139
|
|
20230601,095300,111105889,524,524,524,524,204
|
|
20230601,095200,110998993,524,523,524,523,1021
|
|
20230601,095100,110465009,523,523,523,523,10
|
|
20230601,095000,110459779,522,522,522,522,208
|
|
20230601,094900,110351203,522,522,522,522,408
|
|
20230601,094800,110138227,522,522,522,520,573
|
|
20230601,094700,109839407,522,521,522,520,899
|
|
20230601,094600,109371197,521,522,524,521,6210
|
|
20230601,094500,106135301,522,522,522,522,28
|
|
20230601,094400,106120685,522,522,522,522,227
|
|
20230601,094300,106002191,522,523,524,522,3801
|
|
20230601,094200,104015868,523,522,523,522,28
|
|
20230601,094100,104001226,522,524,524,522,2710
|
|
20230601,094000,102583849,524,524,524,523,1031
|
|
20230601,093900,102043646,524,523,524,523,8
|
|
20230601,093800,102039455,524,524,524,524,18
|
|
20230601,093700,102030023,523,524,524,523,650
|
|
20230601,093600,101689431,525,525,525,525,38
|
|
20230601,093500,101669481,523,524,525,523,3815
|
|
20230601,093400,99670423,524,524,524,524,1
|
|
20230601,093300,99669899,523,522,523,522,3053
|
|
20230601,093200,98076033,521,521,521,521,0
|
|
20230601,093100,98076033,521,522,522,521,373
|
|
20230601,093000,97881694,522,522,522,522,1
|
|
20230601,092900,97881172,523,523,523,523,0
|
|
20230601,092800,97881172,523,523,523,523,35
|
|
20230601,092700,97862867,523,523,523,523,200
|
|
20230601,092600,97758267,523,523,523,523,0
|
|
20230601,092500,97758267,523,523,523,523,139
|
|
20230601,092400,97685570,523,523,523,523,177
|
|
20230601,092300,97592999,523,523,523,519,44239
|
|
20230601,092200,74609258,523,522,523,522,497
|
|
20230601,092100,74349780,522,521,522,521,7039
|
|
20230601,092000,70682449,520,520,520,520,0
|
|
20230601,091900,70682449,520,521,521,520,506
|
|
20230601,091800,70418829,521,520,521,520,890
|
|
20230601,091700,69956025,521,521,521,520,26
|
|
20230601,091600,69942481,521,521,521,521,337
|
|
20230601,091500,69766904,521,522,522,521,1619
|
|
20230601,091400,68923395,522,521,522,521,3032
|
|
20230601,091300,67343722,521,521,521,521,43
|
|
20230601,091200,67321319,520,521,521,520,217
|
|
20230601,091100,67208277,522,522,522,522,1
|
|
20230601,091000,67207755,521,523,523,521,7544
|
|
20230601,090900,63269317,524,524,524,524,693
|
|
20230601,090800,62906185,524,524,524,524,100
|
|
20230601,090700,62853785,524,520,524,520,28681
|
|
20230601,090600,47904139,518,521,521,518,34
|
|
20230601,090500,47886443,521,519,521,516,15277
|
|
20230601,090400,39967095,519,516,519,515,35100
|
|
20230601,090300,21859361,517,521,521,517,33324
|
|
20230601,090200,4585692,521,520,521,520,696
|
|
20230601,090100,4223077,521,520,522,520,4673
|
|
20230601,090000,1787211,520,522,522,520,3429
|