759 lines
33 KiB
CSV
759 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,213600,228457743,888,888,888,888,4626
|
|
20230601,213500,228457743,888,888,888,888,0
|
|
20230601,213400,228457743,888,888,888,888,0
|
|
20230601,213300,228457743,888,888,888,888,0
|
|
20230601,213200,228457743,888,888,888,888,0
|
|
20230601,213100,228457743,888,888,888,888,0
|
|
20230601,213000,228457743,888,888,888,888,0
|
|
20230601,212900,228457743,888,888,888,888,0
|
|
20230601,212800,228457743,888,888,888,888,0
|
|
20230601,212700,228457743,888,888,888,888,0
|
|
20230601,212600,228457743,888,888,888,888,0
|
|
20230601,212500,228457743,888,888,888,888,0
|
|
20230601,212400,228457743,888,888,888,888,0
|
|
20230601,212300,228457743,888,888,888,888,0
|
|
20230601,212200,228457743,888,888,888,888,0
|
|
20230601,212100,228457743,888,888,888,888,0
|
|
20230601,212000,228457743,888,888,888,888,0
|
|
20230601,211900,228457743,888,888,888,888,0
|
|
20230601,211800,228457743,888,888,888,888,0
|
|
20230601,211700,228457743,888,888,888,888,0
|
|
20230601,211600,228457743,888,888,888,888,0
|
|
20230601,211500,228457743,888,888,888,888,0
|
|
20230601,211400,228457743,888,888,888,888,0
|
|
20230601,211300,228457743,888,888,888,888,0
|
|
20230601,211200,228457743,888,888,888,888,0
|
|
20230601,211100,228457743,888,888,888,888,0
|
|
20230601,211000,228457743,888,888,888,888,0
|
|
20230601,210900,228457743,888,888,888,888,0
|
|
20230601,210800,228457743,888,888,888,888,0
|
|
20230601,210700,228457743,888,888,888,888,0
|
|
20230601,210600,228457743,888,888,888,888,4626
|
|
20230601,210500,228457743,888,888,888,888,0
|
|
20230601,210400,228457743,888,888,888,888,0
|
|
20230601,210300,228457743,888,888,888,888,0
|
|
20230601,210200,228457743,888,888,888,888,0
|
|
20230601,210100,228457743,888,888,888,888,0
|
|
20230601,210000,228457743,888,888,888,888,0
|
|
20230601,205900,228457743,888,888,888,888,0
|
|
20230601,205800,228457743,888,888,888,888,0
|
|
20230601,205700,228457743,888,888,888,888,0
|
|
20230601,205600,228457743,888,888,888,888,0
|
|
20230601,205500,228457743,888,888,888,888,0
|
|
20230601,205400,228457743,888,888,888,888,0
|
|
20230601,205300,228457743,888,888,888,888,0
|
|
20230601,205200,228457743,888,888,888,888,0
|
|
20230601,205100,228457743,888,888,888,888,0
|
|
20230601,205000,228457743,888,888,888,888,0
|
|
20230601,204900,228457743,888,888,888,888,0
|
|
20230601,204800,228457743,888,888,888,888,0
|
|
20230601,204700,228457743,888,888,888,888,0
|
|
20230601,204600,228457743,888,888,888,888,0
|
|
20230601,204500,228457743,888,888,888,888,0
|
|
20230601,204400,228457743,888,888,888,888,0
|
|
20230601,204300,228457743,888,888,888,888,0
|
|
20230601,204200,228457743,888,888,888,888,0
|
|
20230601,204100,228457743,888,888,888,888,0
|
|
20230601,204000,228457743,888,888,888,888,0
|
|
20230601,203900,228457743,888,888,888,888,0
|
|
20230601,203800,228457743,888,888,888,888,0
|
|
20230601,203700,228457743,888,888,888,888,0
|
|
20230601,203600,228457743,888,888,888,888,4626
|
|
20230601,203500,228457743,888,888,888,888,0
|
|
20230601,203400,228457743,888,888,888,888,0
|
|
20230601,203300,228457743,888,888,888,888,0
|
|
20230601,203200,228457743,888,888,888,888,0
|
|
20230601,203100,228457743,888,888,888,888,0
|
|
20230601,203000,228457743,888,888,888,888,0
|
|
20230601,202900,228457743,888,888,888,888,0
|
|
20230601,202800,228457743,888,888,888,888,0
|
|
20230601,202700,228457743,888,888,888,888,0
|
|
20230601,202600,228457743,888,888,888,888,0
|
|
20230601,202500,228457743,888,888,888,888,0
|
|
20230601,202400,228457743,888,888,888,888,0
|
|
20230601,202300,228457743,888,888,888,888,0
|
|
20230601,202200,228457743,888,888,888,888,0
|
|
20230601,202100,228457743,888,888,888,888,0
|
|
20230601,202000,228457743,888,888,888,888,0
|
|
20230601,201900,228457743,888,888,888,888,0
|
|
20230601,201800,228457743,888,888,888,888,0
|
|
20230601,201700,228457743,888,888,888,888,0
|
|
20230601,201600,228457743,888,888,888,888,0
|
|
20230601,201500,228457743,888,888,888,888,0
|
|
20230601,201400,228457743,888,888,888,888,0
|
|
20230601,201300,228457743,888,888,888,888,0
|
|
20230601,201200,228457743,888,888,888,888,0
|
|
20230601,201100,228457743,888,888,888,888,0
|
|
20230601,201000,228457743,888,888,888,888,0
|
|
20230601,200900,228457743,888,888,888,888,0
|
|
20230601,200800,228457743,888,888,888,888,0
|
|
20230601,200700,228457743,888,888,888,888,0
|
|
20230601,200600,228457743,888,888,888,888,4626
|
|
20230601,200500,228457743,888,888,888,888,0
|
|
20230601,200400,228457743,888,888,888,888,0
|
|
20230601,200300,228457743,888,888,888,888,0
|
|
20230601,200200,228457743,888,888,888,888,0
|
|
20230601,200100,228457743,888,888,888,888,0
|
|
20230601,200000,228457743,888,888,888,888,0
|
|
20230601,195900,228457743,888,888,888,888,0
|
|
20230601,195800,228457743,888,888,888,888,0
|
|
20230601,195700,228457743,888,888,888,888,0
|
|
20230601,195600,228457743,888,888,888,888,0
|
|
20230601,195500,228457743,888,888,888,888,0
|
|
20230601,195400,228457743,888,888,888,888,0
|
|
20230601,195300,228457743,888,888,888,888,0
|
|
20230601,195200,228457743,888,888,888,888,0
|
|
20230601,195100,228457743,888,888,888,888,0
|
|
20230601,195000,228457743,888,888,888,888,0
|
|
20230601,194900,228457743,888,888,888,888,0
|
|
20230601,194800,228457743,888,888,888,888,0
|
|
20230601,194700,228457743,888,888,888,888,0
|
|
20230601,194600,228457743,888,888,888,888,0
|
|
20230601,194500,228457743,888,888,888,888,0
|
|
20230601,194400,228457743,888,888,888,888,0
|
|
20230601,194300,228457743,888,888,888,888,0
|
|
20230601,194200,228457743,888,888,888,888,0
|
|
20230601,194100,228457743,888,888,888,888,0
|
|
20230601,194000,228457743,888,888,888,888,0
|
|
20230601,193900,228457743,888,888,888,888,0
|
|
20230601,193800,228457743,888,888,888,888,0
|
|
20230601,193700,228457743,888,888,888,888,0
|
|
20230601,193600,228457743,888,888,888,888,4626
|
|
20230601,193500,228457743,888,888,888,888,0
|
|
20230601,193400,228457743,888,888,888,888,0
|
|
20230601,193300,228457743,888,888,888,888,0
|
|
20230601,193200,228457743,888,888,888,888,0
|
|
20230601,193100,228457743,888,888,888,888,0
|
|
20230601,193000,228457743,888,888,888,888,0
|
|
20230601,192900,228457743,888,888,888,888,0
|
|
20230601,192800,228457743,888,888,888,888,0
|
|
20230601,192700,228457743,888,888,888,888,0
|
|
20230601,192600,228457743,888,888,888,888,0
|
|
20230601,192500,228457743,888,888,888,888,0
|
|
20230601,192400,228457743,888,888,888,888,0
|
|
20230601,192300,228457743,888,888,888,888,0
|
|
20230601,192200,228457743,888,888,888,888,0
|
|
20230601,192100,228457743,888,888,888,888,0
|
|
20230601,192000,228457743,888,888,888,888,0
|
|
20230601,191900,228457743,888,888,888,888,0
|
|
20230601,191800,228457743,888,888,888,888,0
|
|
20230601,191700,228457743,888,888,888,888,0
|
|
20230601,191600,228457743,888,888,888,888,0
|
|
20230601,191500,228457743,888,888,888,888,0
|
|
20230601,191400,228457743,888,888,888,888,0
|
|
20230601,191300,228457743,888,888,888,888,0
|
|
20230601,191200,228457743,888,888,888,888,0
|
|
20230601,191100,228457743,888,888,888,888,0
|
|
20230601,191000,228457743,888,888,888,888,0
|
|
20230601,190900,228457743,888,888,888,888,0
|
|
20230601,190800,228457743,888,888,888,888,0
|
|
20230601,190700,228457743,888,888,888,888,0
|
|
20230601,190600,228457743,888,888,888,888,4626
|
|
20230601,190500,228457743,888,888,888,888,0
|
|
20230601,190400,228457743,888,888,888,888,0
|
|
20230601,190300,228457743,888,888,888,888,0
|
|
20230601,190200,228457743,888,888,888,888,0
|
|
20230601,190100,228457743,888,888,888,888,0
|
|
20230601,190000,228457743,888,888,888,888,0
|
|
20230601,185900,228457743,888,888,888,888,0
|
|
20230601,185800,228457743,888,888,888,888,0
|
|
20230601,185700,228457743,888,888,888,888,0
|
|
20230601,185600,228457743,888,888,888,888,0
|
|
20230601,185500,228457743,888,888,888,888,0
|
|
20230601,185400,228457743,888,888,888,888,0
|
|
20230601,185300,228457743,888,888,888,888,0
|
|
20230601,185200,228457743,888,888,888,888,0
|
|
20230601,185100,228457743,888,888,888,888,0
|
|
20230601,185000,228457743,888,888,888,888,0
|
|
20230601,184900,228457743,888,888,888,888,0
|
|
20230601,184800,228457743,888,888,888,888,0
|
|
20230601,184700,228457743,888,888,888,888,0
|
|
20230601,184600,228457743,888,888,888,888,0
|
|
20230601,184500,228457743,888,888,888,888,0
|
|
20230601,184400,228457743,888,888,888,888,0
|
|
20230601,184300,228457743,888,888,888,888,0
|
|
20230601,184200,228457743,888,888,888,888,0
|
|
20230601,184100,228457743,888,888,888,888,0
|
|
20230601,184000,228457743,888,888,888,888,0
|
|
20230601,183900,228457743,888,888,888,888,0
|
|
20230601,183800,228457743,888,888,888,888,0
|
|
20230601,183700,228457743,888,888,888,888,0
|
|
20230601,183600,228457743,888,888,888,888,4626
|
|
20230601,183500,228457743,888,888,888,888,0
|
|
20230601,183400,228457743,888,888,888,888,0
|
|
20230601,183300,228457743,888,888,888,888,0
|
|
20230601,183200,228457743,888,888,888,888,0
|
|
20230601,183100,228457743,888,888,888,888,0
|
|
20230601,183000,228457743,888,888,888,888,0
|
|
20230601,182900,228457743,888,888,888,888,0
|
|
20230601,182800,228457743,888,888,888,888,0
|
|
20230601,182700,228457743,888,888,888,888,0
|
|
20230601,182600,228457743,888,888,888,888,0
|
|
20230601,182500,228457743,888,888,888,888,0
|
|
20230601,182400,228457743,888,888,888,888,0
|
|
20230601,182300,228457743,888,888,888,888,0
|
|
20230601,182200,228457743,888,888,888,888,0
|
|
20230601,182100,228457743,888,888,888,888,0
|
|
20230601,182000,228457743,888,888,888,888,0
|
|
20230601,181900,228457743,888,888,888,888,0
|
|
20230601,181800,228457743,888,888,888,888,0
|
|
20230601,181700,228457743,888,888,888,888,0
|
|
20230601,181600,228457743,888,888,888,888,0
|
|
20230601,181500,228457743,888,888,888,888,0
|
|
20230601,181400,228457743,888,888,888,888,0
|
|
20230601,181300,228457743,888,888,888,888,0
|
|
20230601,181200,228457743,888,888,888,888,0
|
|
20230601,181100,228457743,888,888,888,888,0
|
|
20230601,181000,228457743,888,888,888,888,0
|
|
20230601,180900,228457743,888,888,888,888,0
|
|
20230601,180800,228457743,888,888,888,888,0
|
|
20230601,180700,228457743,888,888,888,888,0
|
|
20230601,180600,228457743,888,888,888,888,4626
|
|
20230601,180500,228457743,888,888,888,888,0
|
|
20230601,180400,228457743,888,888,888,888,0
|
|
20230601,180300,228457743,888,888,888,888,0
|
|
20230601,180200,228457743,888,888,888,888,0
|
|
20230601,180100,228457743,888,888,888,888,0
|
|
20230601,180000,228457743,888,888,888,888,0
|
|
20230601,175900,228457743,888,888,888,888,0
|
|
20230601,175800,228457743,888,888,888,888,0
|
|
20230601,175700,228457743,888,888,888,888,0
|
|
20230601,175600,228457743,888,888,888,888,0
|
|
20230601,175500,228457743,888,888,888,888,0
|
|
20230601,175400,228457743,888,888,888,888,0
|
|
20230601,175300,228457743,888,888,888,888,0
|
|
20230601,175200,228457743,888,888,888,888,0
|
|
20230601,175100,228457743,888,888,888,888,0
|
|
20230601,175000,228457743,888,888,888,888,0
|
|
20230601,174900,228457743,888,888,888,888,0
|
|
20230601,174800,228457743,888,888,888,888,0
|
|
20230601,174700,228457743,888,888,888,888,0
|
|
20230601,174600,228457743,888,888,888,888,0
|
|
20230601,174500,228457743,888,888,888,888,0
|
|
20230601,174400,228457743,888,888,888,888,0
|
|
20230601,174300,228457743,888,888,888,888,0
|
|
20230601,174200,228457743,888,888,888,888,0
|
|
20230601,174100,228457743,888,888,888,888,0
|
|
20230601,174000,228457743,888,888,888,888,0
|
|
20230601,173900,228457743,888,888,888,888,0
|
|
20230601,173800,228457743,888,888,888,888,0
|
|
20230601,173700,228457743,888,888,888,888,0
|
|
20230601,173600,228457743,888,888,888,888,4626
|
|
20230601,173500,228457743,888,888,888,888,0
|
|
20230601,173400,228457743,888,888,888,888,0
|
|
20230601,173300,228457743,888,888,888,888,0
|
|
20230601,173200,228457743,888,888,888,888,0
|
|
20230601,173100,228457743,888,888,888,888,0
|
|
20230601,173000,228457743,888,888,888,888,0
|
|
20230601,172900,228457743,888,888,888,888,0
|
|
20230601,172800,228457743,888,888,888,888,0
|
|
20230601,172700,228457743,888,888,888,888,0
|
|
20230601,172600,228457743,888,888,888,888,0
|
|
20230601,172500,228457743,888,888,888,888,0
|
|
20230601,172400,228457743,888,888,888,888,0
|
|
20230601,172300,228457743,888,888,888,888,0
|
|
20230601,172200,228457743,888,888,888,888,0
|
|
20230601,172100,228457743,888,888,888,888,0
|
|
20230601,172000,228457743,888,888,888,888,0
|
|
20230601,171900,228457743,888,888,888,888,0
|
|
20230601,171800,228457743,888,888,888,888,0
|
|
20230601,171700,228457743,888,888,888,888,0
|
|
20230601,171600,228457743,888,888,888,888,0
|
|
20230601,171500,228457743,888,888,888,888,0
|
|
20230601,171400,228457743,888,888,888,888,0
|
|
20230601,171300,228457743,888,888,888,888,0
|
|
20230601,171200,228457743,888,888,888,888,0
|
|
20230601,171100,228457743,888,888,888,888,0
|
|
20230601,171000,228457743,888,888,888,888,0
|
|
20230601,170900,228457743,888,888,888,888,0
|
|
20230601,170800,228457743,888,888,888,888,0
|
|
20230601,170700,228457743,888,888,888,888,0
|
|
20230601,170600,228457743,888,888,888,888,4626
|
|
20230601,170500,228457743,888,888,888,888,0
|
|
20230601,170400,228457743,888,888,888,888,0
|
|
20230601,170300,228457743,888,888,888,888,0
|
|
20230601,170200,228457743,888,888,888,888,0
|
|
20230601,170100,228457743,888,888,888,888,0
|
|
20230601,170000,228457743,888,888,888,888,0
|
|
20230601,165900,228457743,888,888,888,888,0
|
|
20230601,165800,228457743,888,888,888,888,0
|
|
20230601,165700,228457743,888,888,888,888,0
|
|
20230601,165600,228457743,888,888,888,888,0
|
|
20230601,165500,228457743,888,888,888,888,0
|
|
20230601,165400,228457743,888,888,888,888,0
|
|
20230601,165300,228457743,888,888,888,888,0
|
|
20230601,165200,228457743,888,888,888,888,0
|
|
20230601,165100,228457743,888,888,888,888,0
|
|
20230601,165000,228457743,888,888,888,888,0
|
|
20230601,164900,228457743,888,888,888,888,0
|
|
20230601,164800,228457743,888,888,888,888,0
|
|
20230601,164700,228457743,888,888,888,888,0
|
|
20230601,164600,228457743,888,888,888,888,0
|
|
20230601,164500,228457743,888,888,888,888,0
|
|
20230601,164400,228457743,888,888,888,888,0
|
|
20230601,164300,228457743,888,888,888,888,0
|
|
20230601,164200,228457743,888,888,888,888,0
|
|
20230601,164100,228457743,888,888,888,888,0
|
|
20230601,164000,228457743,888,888,888,888,0
|
|
20230601,163900,228457743,888,888,888,888,0
|
|
20230601,163800,228457743,888,888,888,888,0
|
|
20230601,163700,228457743,888,888,888,888,0
|
|
20230601,163600,228457743,888,888,888,888,4626
|
|
20230601,163500,228457743,888,888,888,888,0
|
|
20230601,163400,228457743,888,888,888,888,0
|
|
20230601,163300,228457743,888,888,888,888,0
|
|
20230601,163200,228457743,888,888,888,888,0
|
|
20230601,163100,228457743,888,888,888,888,0
|
|
20230601,163000,228457743,888,888,888,888,0
|
|
20230601,162900,228457743,888,888,888,888,0
|
|
20230601,162800,228457743,888,888,888,888,0
|
|
20230601,162700,228457743,888,888,888,888,0
|
|
20230601,162600,228457743,888,888,888,888,0
|
|
20230601,162500,228457743,888,888,888,888,0
|
|
20230601,162400,228457743,888,888,888,888,0
|
|
20230601,162300,228457743,888,888,888,888,0
|
|
20230601,162200,228457743,888,888,888,888,0
|
|
20230601,162100,228457743,888,888,888,888,0
|
|
20230601,162000,228457743,888,888,888,888,0
|
|
20230601,161900,228457743,888,888,888,888,0
|
|
20230601,161800,228457743,888,888,888,888,0
|
|
20230601,161700,228457743,888,888,888,888,0
|
|
20230601,161600,228457743,888,888,888,888,0
|
|
20230601,161500,228457743,888,888,888,888,0
|
|
20230601,161400,228457743,888,888,888,888,0
|
|
20230601,161300,228457743,888,888,888,888,0
|
|
20230601,161200,228457743,888,888,888,888,0
|
|
20230601,161100,228457743,888,888,888,888,0
|
|
20230601,161000,228457743,888,888,888,888,0
|
|
20230601,160900,228457743,888,888,888,888,0
|
|
20230601,160800,228457743,888,888,888,888,0
|
|
20230601,160700,228457743,888,888,888,888,0
|
|
20230601,160600,228457743,888,888,888,888,4626
|
|
20230601,160500,228457743,888,888,888,888,0
|
|
20230601,160400,228457743,888,888,888,888,0
|
|
20230601,160300,228457743,888,888,888,888,0
|
|
20230601,160200,228457743,888,888,888,888,0
|
|
20230601,160100,228457743,888,888,888,888,0
|
|
20230601,160000,228457743,888,888,888,888,0
|
|
20230601,155900,228457743,888,888,888,888,0
|
|
20230601,155800,228457743,888,888,888,888,0
|
|
20230601,155700,228457743,888,888,888,888,0
|
|
20230601,155600,228457743,888,888,888,888,0
|
|
20230601,155500,228457743,888,888,888,888,0
|
|
20230601,155400,228457743,888,888,888,888,0
|
|
20230601,155300,228457743,888,888,888,888,0
|
|
20230601,155200,228457743,888,888,888,888,0
|
|
20230601,155100,228457743,888,888,888,888,0
|
|
20230601,155000,228457743,888,888,888,888,0
|
|
20230601,154900,228457743,888,888,888,888,0
|
|
20230601,154800,228457743,888,888,888,888,0
|
|
20230601,154700,228457743,888,888,888,888,0
|
|
20230601,154600,228457743,888,888,888,888,0
|
|
20230601,154500,228457743,888,888,888,888,0
|
|
20230601,154400,228457743,888,888,888,888,0
|
|
20230601,154300,228457743,888,888,888,888,0
|
|
20230601,154200,228457743,888,888,888,888,0
|
|
20230601,154100,228457743,888,888,888,888,0
|
|
20230601,154000,228457743,888,888,888,888,0
|
|
20230601,153900,228457743,888,888,888,888,0
|
|
20230601,153800,228457743,888,888,888,888,0
|
|
20230601,153700,228457743,888,888,888,888,0
|
|
20230601,153600,228457743,888,888,888,888,4626
|
|
20230601,153500,228457743,888,888,888,888,0
|
|
20230601,153400,228457743,888,888,888,888,0
|
|
20230601,153300,228457743,888,888,888,888,0
|
|
20230601,153200,228457743,888,888,888,888,0
|
|
20230601,153100,228457743,888,888,888,888,0
|
|
20230601,153000,228457743,888,888,888,888,4626
|
|
20230601,152900,224349855,889,889,889,889,0
|
|
20230601,152800,224349855,889,889,889,889,0
|
|
20230601,152700,224349855,889,889,889,889,0
|
|
20230601,152600,224349855,889,889,889,889,0
|
|
20230601,152500,224349855,889,889,889,889,0
|
|
20230601,152400,224349855,889,889,889,889,0
|
|
20230601,152300,224349855,889,889,889,889,0
|
|
20230601,152200,224349855,889,889,889,889,0
|
|
20230601,152100,224349855,889,889,889,889,0
|
|
20230601,152000,224349855,889,889,889,889,0
|
|
20230601,151900,224349855,889,891,891,889,2149
|
|
20230601,151800,222436467,892,892,892,892,0
|
|
20230601,151700,222436467,892,891,892,891,543
|
|
20230601,151600,221952113,891,891,891,891,0
|
|
20230601,151500,221952113,891,891,891,891,2
|
|
20230601,151400,221950331,892,891,892,891,20
|
|
20230601,151300,221932493,894,890,894,890,32
|
|
20230601,151200,221903893,893,893,893,893,41
|
|
20230601,151100,221867280,893,893,893,893,80
|
|
20230601,151000,221795840,893,893,893,893,1536
|
|
20230601,150900,220424192,894,894,894,894,117
|
|
20230601,150800,220319594,892,892,892,892,2
|
|
20230601,150700,220317810,890,890,890,890,0
|
|
20230601,150600,220317810,890,890,890,890,0
|
|
20230601,150500,220317810,890,890,890,890,2
|
|
20230601,150400,220316030,890,895,895,890,2
|
|
20230601,150300,220314245,890,890,890,890,364
|
|
20230601,150200,219990285,890,890,890,890,0
|
|
20230601,150100,219990285,890,890,890,890,0
|
|
20230601,150000,219990285,890,890,890,890,2
|
|
20230601,145900,219988505,889,889,889,889,0
|
|
20230601,145800,219988505,889,890,890,889,2
|
|
20230601,145700,219986726,889,889,889,889,0
|
|
20230601,145600,219986726,889,889,889,889,3
|
|
20230601,145500,219984059,889,889,889,889,0
|
|
20230601,145400,219984059,889,889,889,889,3219
|
|
20230601,145300,217122368,889,890,890,889,545
|
|
20230601,145200,216637323,890,893,893,890,1459
|
|
20230601,145100,215338798,894,894,894,894,1
|
|
20230601,145000,215337904,892,892,892,892,0
|
|
20230601,144900,215337904,892,892,892,892,2791
|
|
20230601,144800,212848332,891,891,891,891,1
|
|
20230601,144700,212847441,890,890,890,890,0
|
|
20230601,144600,212847441,890,890,890,890,2
|
|
20230601,144500,212845661,890,890,890,890,0
|
|
20230601,144400,212845661,890,890,890,890,2
|
|
20230601,144300,212843881,889,889,889,889,0
|
|
20230601,144200,212843881,889,889,889,889,0
|
|
20230601,144100,212843881,889,889,889,889,2
|
|
20230601,144000,212842103,890,890,890,890,318
|
|
20230601,143900,212559083,889,889,889,889,2
|
|
20230601,143800,212557305,889,890,890,889,883
|
|
20230601,143700,211771635,890,890,890,890,0
|
|
20230601,143600,211771635,890,890,890,890,52
|
|
20230601,143500,211725355,890,890,890,890,0
|
|
20230601,143400,211725355,890,890,890,890,2
|
|
20230601,143300,211723575,890,890,890,890,0
|
|
20230601,143200,211723575,890,890,890,890,249
|
|
20230601,143100,211501965,890,890,890,890,502
|
|
20230601,143000,211055185,890,890,890,890,0
|
|
20230601,142900,211055185,890,890,890,890,2
|
|
20230601,142800,211053405,890,890,890,890,0
|
|
20230601,142700,211053405,890,890,890,890,2
|
|
20230601,142600,211051625,891,891,891,891,0
|
|
20230601,142500,211051625,891,892,892,891,496
|
|
20230601,142400,210609195,890,890,890,890,2
|
|
20230601,142300,210607415,890,890,890,890,0
|
|
20230601,142200,210607415,890,890,890,890,2
|
|
20230601,142100,210605635,892,892,892,892,0
|
|
20230601,142000,210605635,892,892,892,892,999
|
|
20230601,141900,209714527,892,892,892,892,1
|
|
20230601,141800,209713635,892,892,892,892,0
|
|
20230601,141700,209713635,892,890,892,890,359
|
|
20230601,141600,209393411,892,892,892,892,118
|
|
20230601,141500,209288155,888,887,888,887,7523
|
|
20230601,141400,202612940,887,890,890,887,9794
|
|
20230601,141300,193912992,890,890,890,890,1201
|
|
20230601,141200,192844102,890,890,890,890,6202
|
|
20230601,141100,187324322,891,893,893,891,7029
|
|
20230601,141000,181058504,893,892,893,892,248
|
|
20230601,140900,180837042,893,894,894,893,3087
|
|
20230601,140800,178078856,894,894,894,894,0
|
|
20230601,140700,178078856,894,894,894,894,2
|
|
20230601,140600,178077068,894,894,894,894,200
|
|
20230601,140500,177898268,894,894,894,894,2
|
|
20230601,140400,177896480,895,895,895,895,0
|
|
20230601,140300,177896480,895,895,895,895,738
|
|
20230601,140200,177235970,895,895,895,895,60
|
|
20230601,140100,177182270,895,895,895,895,203
|
|
20230601,140000,177000585,895,895,895,894,599
|
|
20230601,135900,176464482,894,896,896,894,8713
|
|
20230601,135800,168666646,896,896,896,896,1989
|
|
20230601,135700,166884502,896,898,900,896,6429
|
|
20230601,135600,161118507,898,898,898,898,0
|
|
20230601,135500,161118507,898,898,898,898,33
|
|
20230601,135400,161088873,898,898,898,898,20
|
|
20230601,135300,161070913,898,898,898,898,468
|
|
20230601,135200,160650649,899,899,899,899,6
|
|
20230601,135100,160645255,898,898,898,898,0
|
|
20230601,135000,160645255,898,898,898,898,2
|
|
20230601,134900,160643459,898,898,898,898,18
|
|
20230601,134800,160627295,898,898,898,898,1
|
|
20230601,134700,160626397,898,898,898,898,500
|
|
20230601,134600,160177397,898,898,898,898,0
|
|
20230601,134500,160177397,898,899,899,898,1002
|
|
20230601,134400,159276601,898,898,898,898,4
|
|
20230601,134300,159273009,898,898,898,898,2
|
|
20230601,134200,159271213,899,900,900,899,105
|
|
20230601,134100,159176728,900,899,900,899,23
|
|
20230601,134000,159156030,900,900,900,900,0
|
|
20230601,133900,159156030,900,900,900,900,11
|
|
20230601,133800,159146130,899,899,899,899,2
|
|
20230601,133700,159144332,899,899,899,899,0
|
|
20230601,133600,159144332,899,899,899,899,2
|
|
20230601,133500,159142534,898,898,898,898,0
|
|
20230601,133400,159142534,898,898,898,898,0
|
|
20230601,133300,159142534,898,898,898,898,3
|
|
20230601,133200,159139840,898,898,898,898,0
|
|
20230601,133100,159139840,898,900,900,898,5
|
|
20230601,133000,159135344,900,900,900,900,37
|
|
20230601,132900,159102044,898,898,898,898,2
|
|
20230601,132800,159100248,899,899,899,899,0
|
|
20230601,132700,159100248,899,899,899,899,0
|
|
20230601,132600,159100248,899,899,899,899,2
|
|
20230601,132500,159098450,898,898,898,898,0
|
|
20230601,132400,159098450,898,899,899,898,102
|
|
20230601,132300,159006844,900,900,900,900,1148
|
|
20230601,132200,157973644,900,900,900,900,0
|
|
20230601,132100,157973644,900,900,900,900,3
|
|
20230601,132000,157970944,900,900,900,900,211
|
|
20230601,131900,157781044,900,900,900,900,4
|
|
20230601,131800,157777444,900,900,900,900,87
|
|
20230601,131700,157699144,900,900,900,900,0
|
|
20230601,131600,157699144,900,900,900,900,0
|
|
20230601,131500,157699144,900,900,900,900,0
|
|
20230601,131400,157699144,900,900,900,900,1259
|
|
20230601,131300,156566044,901,901,901,901,1437
|
|
20230601,131200,155271307,901,901,901,901,0
|
|
20230601,131100,155271307,901,901,901,901,0
|
|
20230601,131000,155271307,901,901,901,901,0
|
|
20230601,130900,155271307,901,901,901,901,0
|
|
20230601,130800,155271307,901,901,901,901,113
|
|
20230601,130700,155169494,901,901,901,901,0
|
|
20230601,130600,155169494,901,901,901,901,0
|
|
20230601,130500,155169494,901,901,901,901,27
|
|
20230601,130400,155145167,901,901,901,901,0
|
|
20230601,130300,155145167,901,901,901,901,0
|
|
20230601,130200,155145167,901,901,901,901,0
|
|
20230601,130100,155145167,901,901,901,901,0
|
|
20230601,130000,155145167,901,901,901,901,515
|
|
20230601,125900,154681152,902,902,902,902,0
|
|
20230601,125800,154681152,902,902,902,902,0
|
|
20230601,125700,154681152,902,902,902,902,0
|
|
20230601,125600,154681152,902,902,902,902,0
|
|
20230601,125500,154681152,902,902,902,902,8
|
|
20230601,125400,154673936,902,902,902,902,0
|
|
20230601,125300,154673936,902,902,902,902,0
|
|
20230601,125200,154673936,902,902,902,902,0
|
|
20230601,125100,154673936,902,902,902,902,0
|
|
20230601,125000,154673936,902,902,902,902,5
|
|
20230601,124900,154669426,901,901,901,901,0
|
|
20230601,124800,154669426,901,901,901,901,0
|
|
20230601,124700,154669426,901,901,901,901,0
|
|
20230601,124600,154669426,901,901,901,901,0
|
|
20230601,124500,154669426,901,901,901,901,5
|
|
20230601,124400,154664921,901,901,901,901,1
|
|
20230601,124300,154664020,902,902,902,902,0
|
|
20230601,124200,154664020,902,902,902,902,0
|
|
20230601,124100,154664020,902,902,902,902,236
|
|
20230601,124000,154451148,902,902,902,902,0
|
|
20230601,123900,154451148,902,902,902,902,0
|
|
20230601,123800,154451148,902,902,902,902,1
|
|
20230601,123700,154450246,902,902,902,902,0
|
|
20230601,123600,154450246,902,902,902,902,1
|
|
20230601,123500,154449344,901,901,901,901,0
|
|
20230601,123400,154449344,901,901,901,901,0
|
|
20230601,123300,154449344,901,901,901,901,0
|
|
20230601,123200,154449344,901,901,901,901,0
|
|
20230601,123100,154449344,901,903,903,901,1384
|
|
20230601,123000,153200277,903,905,905,903,1545
|
|
20230601,122900,151802212,905,905,905,905,0
|
|
20230601,122800,151802212,905,909,909,905,741
|
|
20230601,122700,151130479,910,910,910,910,531
|
|
20230601,122600,150647269,910,910,910,910,0
|
|
20230601,122500,150647269,910,910,910,910,0
|
|
20230601,122400,150647269,910,910,910,910,0
|
|
20230601,122300,150647269,910,910,910,910,0
|
|
20230601,122200,150647269,910,908,910,908,5
|
|
20230601,122100,150642721,911,910,911,910,107
|
|
20230601,122000,150545249,909,908,909,908,8
|
|
20230601,121900,150537981,907,909,909,907,112
|
|
20230601,121800,150436313,909,909,909,909,0
|
|
20230601,121700,150436313,909,909,909,909,0
|
|
20230601,121600,150436313,909,909,909,909,16
|
|
20230601,121500,150421769,910,911,911,910,884
|
|
20230601,121400,149616634,913,911,913,911,2
|
|
20230601,121300,149614810,912,912,912,912,0
|
|
20230601,121200,149614810,912,912,912,912,0
|
|
20230601,121100,149614810,912,913,913,912,307
|
|
20230601,121000,149334819,911,911,911,911,0
|
|
20230601,120900,149334819,911,911,911,911,0
|
|
20230601,120800,149334819,911,911,911,911,0
|
|
20230601,120700,149334819,911,911,911,911,0
|
|
20230601,120600,149334819,911,911,911,911,132
|
|
20230601,120500,149214567,911,911,911,911,101
|
|
20230601,120400,149122556,911,913,913,911,2525
|
|
20230601,120300,146820374,914,913,914,913,232
|
|
20230601,120200,146608544,913,913,913,913,156
|
|
20230601,120100,146466116,913,913,913,913,1053
|
|
20230601,120000,145504727,914,914,914,914,0
|
|
20230601,115900,145504727,914,914,914,914,321
|
|
20230601,115800,145211333,915,916,916,915,3927
|
|
20230601,115700,141616653,916,916,916,916,130
|
|
20230601,115600,141497573,916,917,917,916,503
|
|
20230601,115500,141036822,917,917,917,917,7
|
|
20230601,115400,141030403,921,919,921,919,150
|
|
20230601,115300,140892408,920,920,920,920,0
|
|
20230601,115200,140892408,920,920,920,920,0
|
|
20230601,115100,140892408,920,916,920,916,970
|
|
20230601,115000,140003800,916,916,916,916,0
|
|
20230601,114900,140003800,916,916,916,916,0
|
|
20230601,114800,140003800,916,923,924,916,1002
|
|
20230601,114700,139078150,924,924,924,924,0
|
|
20230601,114600,139078150,924,920,924,915,3555
|
|
20230601,114500,135801706,919,916,919,916,2
|
|
20230601,114400,135799871,915,915,915,915,0
|
|
20230601,114300,135799871,915,915,915,915,1
|
|
20230601,114200,135798956,915,915,915,915,0
|
|
20230601,114100,135798956,915,916,916,915,1100
|
|
20230601,114000,134792289,921,921,921,921,0
|
|
20230601,113900,134792289,921,921,921,921,25
|
|
20230601,113800,134769264,921,918,921,918,46
|
|
20230601,113700,134726944,918,917,918,915,2834
|
|
20230601,113600,132132043,919,919,920,919,22
|
|
20230601,113500,132111817,921,921,921,921,0
|
|
20230601,113400,132111817,921,917,922,917,518
|
|
20230601,113300,131635539,921,921,921,921,1
|
|
20230601,113200,131634618,922,919,922,919,30
|
|
20230601,113100,131607011,916,918,922,916,230
|
|
20230601,113000,131395620,922,922,922,922,0
|
|
20230601,112900,131395620,922,922,922,922,200
|
|
20230601,112800,131211220,923,916,923,916,301
|
|
20230601,112700,130934952,916,916,916,916,99
|
|
20230601,112600,130844268,920,917,925,917,611
|
|
20230601,112500,130282062,925,921,925,921,5209
|
|
20230601,112400,125472370,922,920,922,920,6425
|
|
20230601,112300,119549389,920,919,925,919,919
|
|
20230601,112200,118702372,919,915,919,912,2082
|
|
20230601,112100,116793248,915,915,915,915,6
|
|
20230601,112000,116787758,915,915,915,915,0
|
|
20230601,111900,116787758,915,915,915,915,1677
|
|
20230601,111800,115253303,915,915,915,915,0
|
|
20230601,111700,115253303,915,908,918,907,8916
|
|
20230601,111600,107145185,908,907,908,907,4
|
|
20230601,111500,107141554,909,906,909,906,1011
|
|
20230601,111400,106223597,908,908,908,908,10
|
|
20230601,111300,106214517,908,908,908,905,497
|
|
20230601,111200,105764352,908,908,908,908,59
|
|
20230601,111100,105710780,908,907,908,905,353
|
|
20230601,111000,105391245,908,908,908,908,15
|
|
20230601,110900,105377625,908,906,908,905,413
|
|
20230601,110800,105003540,908,908,908,908,2
|
|
20230601,110700,105001724,909,906,909,905,357
|
|
20230601,110600,104677977,908,907,908,907,16
|
|
20230601,110500,104663462,907,905,907,905,551
|
|
20230601,110400,104163819,905,904,905,904,2
|
|
20230601,110300,104162010,906,905,906,901,424
|
|
20230601,110200,103778382,907,907,907,907,0
|
|
20230601,110100,103778382,907,903,907,903,1739
|
|
20230601,110000,102203582,902,902,902,902,58
|
|
20230601,105900,102151266,901,901,901,901,39
|
|
20230601,105800,102116127,901,901,901,901,1677
|
|
20230601,105700,100605150,901,902,902,901,4305
|
|
20230601,105600,96725295,905,905,905,905,3
|
|
20230601,105500,96722580,905,905,905,905,69
|
|
20230601,105400,96660135,905,905,905,905,8
|
|
20230601,105300,96652895,905,902,905,902,549
|
|
20230601,105200,96157685,905,905,905,905,3
|
|
20230601,105100,96154970,905,905,905,902,446
|
|
20230601,105000,95752629,905,905,905,904,22
|
|
20230601,104900,95732734,905,905,905,905,15
|
|
20230601,104800,95719159,905,905,905,905,5
|
|
20230601,104700,95714634,905,905,905,905,13
|
|
20230601,104600,95702869,905,904,905,904,121
|
|
20230601,104500,95593481,905,901,905,901,3240
|
|
20230601,104400,92673911,905,905,905,905,0
|
|
20230601,104300,92673911,905,904,905,904,5
|
|
20230601,104200,92669387,905,904,905,904,33
|
|
20230601,104100,92639553,905,905,905,905,12
|
|
20230601,104000,92628693,906,906,906,906,0
|
|
20230601,103900,92628693,906,906,906,906,10
|
|
20230601,103800,92619633,906,906,906,906,2
|
|
20230601,103700,92617821,906,906,906,906,10
|
|
20230601,103600,92608761,906,905,906,905,48
|
|
20230601,103500,92565312,906,906,906,905,1063
|
|
20230601,103400,91602286,906,905,906,905,17
|
|
20230601,103300,91586886,906,901,906,900,399
|
|
20230601,103200,91227172,906,903,906,903,1635
|
|
20230601,103100,89750764,906,906,906,906,3
|
|
20230601,103000,89748046,906,906,906,906,7
|
|
20230601,102900,89741704,906,906,906,906,0
|
|
20230601,102800,89741704,906,906,906,906,7
|
|
20230601,102700,89735362,906,906,906,906,220
|
|
20230601,102600,89536042,906,905,906,905,211
|
|
20230601,102500,89345076,907,908,908,900,4503
|
|
20230601,102400,85291253,905,908,908,905,4
|
|
20230601,102300,85287624,909,909,909,905,538
|
|
20230601,102200,84800682,909,909,910,909,1303
|
|
20230601,102100,83616248,909,904,909,904,4371
|
|
20230601,102000,79658505,904,902,904,902,72
|
|
20230601,101900,79593557,904,901,904,901,1602
|
|
20230601,101800,78149060,901,895,901,895,308
|
|
20230601,101700,77871864,900,896,900,895,31
|
|
20230601,101600,77844109,900,900,900,900,2
|
|
20230601,101500,77842309,900,900,900,900,3010
|
|
20230601,101400,75133309,900,898,900,898,4000
|
|
20230601,101300,71533887,898,898,898,898,2
|
|
20230601,101200,71532091,898,898,898,898,0
|
|
20230601,101100,71532091,898,898,898,898,19
|
|
20230601,101000,71515029,899,899,899,898,301
|
|
20230601,100900,71244619,899,900,900,894,5079
|
|
20230601,100800,66703865,900,900,900,900,5
|
|
20230601,100700,66699365,900,900,900,900,4
|
|
20230601,100600,66695765,900,900,900,900,0
|
|
20230601,100500,66695765,900,900,900,900,0
|
|
20230601,100400,66695765,900,900,900,900,1
|
|
20230601,100300,66694865,900,900,900,900,0
|
|
20230601,100200,66694865,900,900,900,900,0
|
|
20230601,100100,66694865,900,900,900,900,0
|
|
20230601,100000,66694865,900,900,900,900,0
|
|
20230601,095900,66694865,900,900,900,900,1
|
|
20230601,095800,66693965,893,900,900,893,2973
|
|
20230601,095700,64033165,901,901,901,901,0
|
|
20230601,095600,64033165,901,901,901,901,0
|
|
20230601,095500,64033165,901,901,901,901,327
|
|
20230601,095400,63738538,901,901,901,901,0
|
|
20230601,095300,63738538,901,897,901,897,2
|
|
20230601,095200,63736740,901,899,901,897,4748
|
|
20230601,095100,59475822,899,899,899,899,0
|
|
20230601,095000,59475822,899,899,899,899,2
|
|
20230601,094900,59474024,899,899,899,899,0
|
|
20230601,094800,59474024,899,898,899,898,345
|
|
20230601,094700,59164213,898,898,898,898,0
|
|
20230601,094600,59164213,898,898,899,897,326
|
|
20230601,094500,58871595,898,897,898,897,7362
|
|
20230601,094400,52260634,898,896,898,896,2633
|
|
20230601,094300,49899511,896,894,896,894,501
|
|
20230601,094200,49451615,897,896,897,896,201
|
|
20230601,094100,49271518,897,897,897,897,0
|
|
20230601,094000,49271518,897,895,897,895,9
|
|
20230601,093900,49263455,896,896,897,896,4
|
|
20230601,093800,49259870,897,898,898,897,60
|
|
20230601,093700,49206040,898,897,898,897,9
|
|
20230601,093600,49197966,898,896,898,896,683
|
|
20230601,093500,48585693,896,895,896,895,1460
|
|
20230601,093400,47278992,895,894,895,894,35
|
|
20230601,093300,47247700,895,894,895,894,2
|
|
20230601,093200,47245911,895,895,895,894,143
|
|
20230601,093100,47118067,894,895,895,894,25
|
|
20230601,093000,47095716,895,894,895,894,272
|
|
20230601,092900,46852546,894,893,894,893,503
|
|
20230601,092800,46403366,894,894,894,894,5345
|
|
20230601,092700,41624936,894,894,894,893,625
|
|
20230601,092600,41066309,894,894,894,894,1
|
|
20230601,092500,41065415,894,893,894,893,8
|
|
20230601,092400,41058270,893,893,893,893,1
|
|
20230601,092300,41057377,893,893,893,893,0
|
|
20230601,092200,41057377,893,893,893,893,1
|
|
20230601,092100,41056484,893,892,893,892,132
|
|
20230601,092000,40938739,894,894,894,894,0
|
|
20230601,091900,40938739,894,894,894,890,2029
|
|
20230601,091800,39132921,890,890,890,890,1840
|
|
20230601,091700,37495321,894,894,894,894,0
|
|
20230601,091600,37495321,894,894,894,894,8
|
|
20230601,091500,37488169,895,890,895,890,6218
|
|
20230601,091400,31943457,893,892,893,890,3018
|
|
20230601,091300,29254983,891,892,892,891,2834
|
|
20230601,091200,26729867,895,892,895,892,601
|
|
20230601,091100,26193642,895,895,895,895,0
|
|
20230601,091000,26193642,895,895,895,895,1
|
|
20230601,090900,26192747,892,893,893,892,330
|
|
20230601,090800,25898231,895,895,895,893,146
|
|
20230601,090700,25767849,892,898,898,892,2105
|
|
20230601,090600,23883968,899,899,899,899,0
|
|
20230601,090500,23883968,899,899,899,899,43
|
|
20230601,090400,23845311,896,896,898,896,8483
|
|
20230601,090300,16244494,896,893,896,893,1608
|
|
20230601,090200,14804819,891,891,891,891,272
|
|
20230601,090100,14562467,890,895,895,890,580
|
|
20230601,090000,14043840,893,909,909,892,15494
|