673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,200900,1681055055,3075,3075,3075,3075,0
|
|
20230601,200800,1681055055,3075,3075,3075,3075,0
|
|
20230601,200700,1681055055,3075,3075,3075,3075,0
|
|
20230601,200600,1681055055,3075,3075,3075,3075,0
|
|
20230601,200500,1681055055,3075,3075,3075,3075,0
|
|
20230601,200400,1681055055,3075,3075,3075,3075,0
|
|
20230601,200300,1681055055,3075,3075,3075,3075,0
|
|
20230601,200200,1681055055,3075,3075,3075,3075,0
|
|
20230601,200100,1681055055,3075,3075,3075,3075,0
|
|
20230601,200000,1681055055,3075,3075,3075,3075,0
|
|
20230601,195900,1681055055,3075,3075,3075,3075,0
|
|
20230601,195800,1681055055,3075,3075,3075,3075,0
|
|
20230601,195700,1681055055,3075,3075,3075,3075,0
|
|
20230601,195600,1681055055,3075,3075,3075,3075,0
|
|
20230601,195500,1681055055,3075,3075,3075,3075,0
|
|
20230601,195400,1681055055,3075,3075,3075,3075,0
|
|
20230601,195300,1681055055,3075,3075,3075,3075,0
|
|
20230601,195200,1681055055,3075,3075,3075,3075,0
|
|
20230601,195100,1681055055,3075,3075,3075,3075,0
|
|
20230601,195000,1681055055,3075,3075,3075,3075,0
|
|
20230601,194900,1681055055,3075,3075,3075,3075,0
|
|
20230601,194800,1681055055,3075,3075,3075,3075,0
|
|
20230601,194700,1681055055,3075,3075,3075,3075,0
|
|
20230601,194600,1681055055,3075,3075,3075,3075,0
|
|
20230601,194500,1681055055,3075,3075,3075,3075,0
|
|
20230601,194400,1681055055,3075,3075,3075,3075,0
|
|
20230601,194300,1681055055,3075,3075,3075,3075,0
|
|
20230601,194200,1681055055,3075,3075,3075,3075,0
|
|
20230601,194100,1681055055,3075,3075,3075,3075,0
|
|
20230601,194000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,193900,1681055055,3075,3075,3075,3075,0
|
|
20230601,193800,1681055055,3075,3075,3075,3075,0
|
|
20230601,193700,1681055055,3075,3075,3075,3075,0
|
|
20230601,193600,1681055055,3075,3075,3075,3075,0
|
|
20230601,193500,1681055055,3075,3075,3075,3075,0
|
|
20230601,193400,1681055055,3075,3075,3075,3075,0
|
|
20230601,193300,1681055055,3075,3075,3075,3075,0
|
|
20230601,193200,1681055055,3075,3075,3075,3075,0
|
|
20230601,193100,1681055055,3075,3075,3075,3075,0
|
|
20230601,193000,1681055055,3075,3075,3075,3075,0
|
|
20230601,192900,1681055055,3075,3075,3075,3075,0
|
|
20230601,192800,1681055055,3075,3075,3075,3075,0
|
|
20230601,192700,1681055055,3075,3075,3075,3075,0
|
|
20230601,192600,1681055055,3075,3075,3075,3075,0
|
|
20230601,192500,1681055055,3075,3075,3075,3075,0
|
|
20230601,192400,1681055055,3075,3075,3075,3075,0
|
|
20230601,192300,1681055055,3075,3075,3075,3075,0
|
|
20230601,192200,1681055055,3075,3075,3075,3075,0
|
|
20230601,192100,1681055055,3075,3075,3075,3075,0
|
|
20230601,192000,1681055055,3075,3075,3075,3075,0
|
|
20230601,191900,1681055055,3075,3075,3075,3075,0
|
|
20230601,191800,1681055055,3075,3075,3075,3075,0
|
|
20230601,191700,1681055055,3075,3075,3075,3075,0
|
|
20230601,191600,1681055055,3075,3075,3075,3075,0
|
|
20230601,191500,1681055055,3075,3075,3075,3075,0
|
|
20230601,191400,1681055055,3075,3075,3075,3075,0
|
|
20230601,191300,1681055055,3075,3075,3075,3075,0
|
|
20230601,191200,1681055055,3075,3075,3075,3075,0
|
|
20230601,191100,1681055055,3075,3075,3075,3075,0
|
|
20230601,191000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,190900,1681055055,3075,3075,3075,3075,0
|
|
20230601,190800,1681055055,3075,3075,3075,3075,0
|
|
20230601,190700,1681055055,3075,3075,3075,3075,0
|
|
20230601,190600,1681055055,3075,3075,3075,3075,0
|
|
20230601,190500,1681055055,3075,3075,3075,3075,0
|
|
20230601,190400,1681055055,3075,3075,3075,3075,0
|
|
20230601,190300,1681055055,3075,3075,3075,3075,0
|
|
20230601,190200,1681055055,3075,3075,3075,3075,0
|
|
20230601,190100,1681055055,3075,3075,3075,3075,0
|
|
20230601,190000,1681055055,3075,3075,3075,3075,0
|
|
20230601,185900,1681055055,3075,3075,3075,3075,0
|
|
20230601,185800,1681055055,3075,3075,3075,3075,0
|
|
20230601,185700,1681055055,3075,3075,3075,3075,0
|
|
20230601,185600,1681055055,3075,3075,3075,3075,0
|
|
20230601,185500,1681055055,3075,3075,3075,3075,0
|
|
20230601,185400,1681055055,3075,3075,3075,3075,0
|
|
20230601,185300,1681055055,3075,3075,3075,3075,0
|
|
20230601,185200,1681055055,3075,3075,3075,3075,0
|
|
20230601,185100,1681055055,3075,3075,3075,3075,0
|
|
20230601,185000,1681055055,3075,3075,3075,3075,0
|
|
20230601,184900,1681055055,3075,3075,3075,3075,0
|
|
20230601,184800,1681055055,3075,3075,3075,3075,0
|
|
20230601,184700,1681055055,3075,3075,3075,3075,0
|
|
20230601,184600,1681055055,3075,3075,3075,3075,0
|
|
20230601,184500,1681055055,3075,3075,3075,3075,0
|
|
20230601,184400,1681055055,3075,3075,3075,3075,0
|
|
20230601,184300,1681055055,3075,3075,3075,3075,0
|
|
20230601,184200,1681055055,3075,3075,3075,3075,0
|
|
20230601,184100,1681055055,3075,3075,3075,3075,0
|
|
20230601,184000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,183900,1681055055,3075,3075,3075,3075,0
|
|
20230601,183800,1681055055,3075,3075,3075,3075,0
|
|
20230601,183700,1681055055,3075,3075,3075,3075,0
|
|
20230601,183600,1681055055,3075,3075,3075,3075,0
|
|
20230601,183500,1681055055,3075,3075,3075,3075,0
|
|
20230601,183400,1681055055,3075,3075,3075,3075,0
|
|
20230601,183300,1681055055,3075,3075,3075,3075,0
|
|
20230601,183200,1681055055,3075,3075,3075,3075,0
|
|
20230601,183100,1681055055,3075,3075,3075,3075,0
|
|
20230601,183000,1681055055,3075,3075,3075,3075,0
|
|
20230601,182900,1681055055,3075,3075,3075,3075,0
|
|
20230601,182800,1681055055,3075,3075,3075,3075,0
|
|
20230601,182700,1681055055,3075,3075,3075,3075,0
|
|
20230601,182600,1681055055,3075,3075,3075,3075,0
|
|
20230601,182500,1681055055,3075,3075,3075,3075,0
|
|
20230601,182400,1681055055,3075,3075,3075,3075,0
|
|
20230601,182300,1681055055,3075,3075,3075,3075,0
|
|
20230601,182200,1681055055,3075,3075,3075,3075,0
|
|
20230601,182100,1681055055,3075,3075,3075,3075,0
|
|
20230601,182000,1681055055,3075,3075,3075,3075,0
|
|
20230601,181900,1681055055,3075,3075,3075,3075,0
|
|
20230601,181800,1681055055,3075,3075,3075,3075,0
|
|
20230601,181700,1681055055,3075,3075,3075,3075,0
|
|
20230601,181600,1681055055,3075,3075,3075,3075,0
|
|
20230601,181500,1681055055,3075,3075,3075,3075,0
|
|
20230601,181400,1681055055,3075,3075,3075,3075,0
|
|
20230601,181300,1681055055,3075,3075,3075,3075,0
|
|
20230601,181200,1681055055,3075,3075,3075,3075,0
|
|
20230601,181100,1681055055,3075,3075,3075,3075,0
|
|
20230601,181000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,180900,1681055055,3075,3075,3075,3075,0
|
|
20230601,180800,1681055055,3075,3075,3075,3075,0
|
|
20230601,180700,1681055055,3075,3075,3075,3075,0
|
|
20230601,180600,1681055055,3075,3075,3075,3075,0
|
|
20230601,180500,1681055055,3075,3075,3075,3075,0
|
|
20230601,180400,1681055055,3075,3075,3075,3075,0
|
|
20230601,180300,1681055055,3075,3075,3075,3075,0
|
|
20230601,180200,1681055055,3075,3075,3075,3075,0
|
|
20230601,180100,1681055055,3075,3075,3075,3075,0
|
|
20230601,180000,1681055055,3075,3075,3075,3075,0
|
|
20230601,175900,1681055055,3075,3075,3075,3075,0
|
|
20230601,175800,1681055055,3075,3075,3075,3075,0
|
|
20230601,175700,1681055055,3075,3075,3075,3075,0
|
|
20230601,175600,1681055055,3075,3075,3075,3075,0
|
|
20230601,175500,1681055055,3075,3075,3075,3075,0
|
|
20230601,175400,1681055055,3075,3075,3075,3075,0
|
|
20230601,175300,1681055055,3075,3075,3075,3075,0
|
|
20230601,175200,1681055055,3075,3075,3075,3075,0
|
|
20230601,175100,1681055055,3075,3075,3075,3075,0
|
|
20230601,175000,1681055055,3075,3075,3075,3075,0
|
|
20230601,174900,1681055055,3075,3075,3075,3075,0
|
|
20230601,174800,1681055055,3075,3075,3075,3075,0
|
|
20230601,174700,1681055055,3075,3075,3075,3075,0
|
|
20230601,174600,1681055055,3075,3075,3075,3075,0
|
|
20230601,174500,1681055055,3075,3075,3075,3075,0
|
|
20230601,174400,1681055055,3075,3075,3075,3075,0
|
|
20230601,174300,1681055055,3075,3075,3075,3075,0
|
|
20230601,174200,1681055055,3075,3075,3075,3075,0
|
|
20230601,174100,1681055055,3075,3075,3075,3075,0
|
|
20230601,174000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,173900,1681055055,3075,3075,3075,3075,0
|
|
20230601,173800,1681055055,3075,3075,3075,3075,0
|
|
20230601,173700,1681055055,3075,3075,3075,3075,0
|
|
20230601,173600,1681055055,3075,3075,3075,3075,0
|
|
20230601,173500,1681055055,3075,3075,3075,3075,0
|
|
20230601,173400,1681055055,3075,3075,3075,3075,0
|
|
20230601,173300,1681055055,3075,3075,3075,3075,0
|
|
20230601,173200,1681055055,3075,3075,3075,3075,0
|
|
20230601,173100,1681055055,3075,3075,3075,3075,0
|
|
20230601,173000,1681055055,3075,3075,3075,3075,0
|
|
20230601,172900,1681055055,3075,3075,3075,3075,0
|
|
20230601,172800,1681055055,3075,3075,3075,3075,0
|
|
20230601,172700,1681055055,3075,3075,3075,3075,0
|
|
20230601,172600,1681055055,3075,3075,3075,3075,0
|
|
20230601,172500,1681055055,3075,3075,3075,3075,0
|
|
20230601,172400,1681055055,3075,3075,3075,3075,0
|
|
20230601,172300,1681055055,3075,3075,3075,3075,0
|
|
20230601,172200,1681055055,3075,3075,3075,3075,0
|
|
20230601,172100,1681055055,3075,3075,3075,3075,0
|
|
20230601,172000,1681055055,3075,3075,3075,3075,0
|
|
20230601,171900,1681055055,3075,3075,3075,3075,0
|
|
20230601,171800,1681055055,3075,3075,3075,3075,0
|
|
20230601,171700,1681055055,3075,3075,3075,3075,0
|
|
20230601,171600,1681055055,3075,3075,3075,3075,0
|
|
20230601,171500,1681055055,3075,3075,3075,3075,0
|
|
20230601,171400,1681055055,3075,3075,3075,3075,0
|
|
20230601,171300,1681055055,3075,3075,3075,3075,0
|
|
20230601,171200,1681055055,3075,3075,3075,3075,0
|
|
20230601,171100,1681055055,3075,3075,3075,3075,0
|
|
20230601,171000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,170900,1681055055,3075,3075,3075,3075,0
|
|
20230601,170800,1681055055,3075,3075,3075,3075,0
|
|
20230601,170700,1681055055,3075,3075,3075,3075,0
|
|
20230601,170600,1681055055,3075,3075,3075,3075,0
|
|
20230601,170500,1681055055,3075,3075,3075,3075,0
|
|
20230601,170400,1681055055,3075,3075,3075,3075,0
|
|
20230601,170300,1681055055,3075,3075,3075,3075,0
|
|
20230601,170200,1681055055,3075,3075,3075,3075,0
|
|
20230601,170100,1681055055,3075,3075,3075,3075,0
|
|
20230601,170000,1681055055,3075,3075,3075,3075,0
|
|
20230601,165900,1681055055,3075,3075,3075,3075,0
|
|
20230601,165800,1681055055,3075,3075,3075,3075,0
|
|
20230601,165700,1681055055,3075,3075,3075,3075,0
|
|
20230601,165600,1681055055,3075,3075,3075,3075,0
|
|
20230601,165500,1681055055,3075,3075,3075,3075,0
|
|
20230601,165400,1681055055,3075,3075,3075,3075,0
|
|
20230601,165300,1681055055,3075,3075,3075,3075,0
|
|
20230601,165200,1681055055,3075,3075,3075,3075,0
|
|
20230601,165100,1681055055,3075,3075,3075,3075,0
|
|
20230601,165000,1681055055,3075,3075,3075,3075,0
|
|
20230601,164900,1681055055,3075,3075,3075,3075,0
|
|
20230601,164800,1681055055,3075,3075,3075,3075,0
|
|
20230601,164700,1681055055,3075,3075,3075,3075,0
|
|
20230601,164600,1681055055,3075,3075,3075,3075,0
|
|
20230601,164500,1681055055,3075,3075,3075,3075,0
|
|
20230601,164400,1681055055,3075,3075,3075,3075,0
|
|
20230601,164300,1681055055,3075,3075,3075,3075,0
|
|
20230601,164200,1681055055,3075,3075,3075,3075,0
|
|
20230601,164100,1681055055,3075,3075,3075,3075,0
|
|
20230601,164000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,163900,1681055055,3075,3075,3075,3075,0
|
|
20230601,163800,1681055055,3075,3075,3075,3075,0
|
|
20230601,163700,1681055055,3075,3075,3075,3075,0
|
|
20230601,163600,1681055055,3075,3075,3075,3075,0
|
|
20230601,163500,1681055055,3075,3075,3075,3075,0
|
|
20230601,163400,1681055055,3075,3075,3075,3075,0
|
|
20230601,163300,1681055055,3075,3075,3075,3075,0
|
|
20230601,163200,1681055055,3075,3075,3075,3075,0
|
|
20230601,163100,1681055055,3075,3075,3075,3075,0
|
|
20230601,163000,1681055055,3075,3075,3075,3075,0
|
|
20230601,162900,1681055055,3075,3075,3075,3075,0
|
|
20230601,162800,1681055055,3075,3075,3075,3075,0
|
|
20230601,162700,1681055055,3075,3075,3075,3075,0
|
|
20230601,162600,1681055055,3075,3075,3075,3075,0
|
|
20230601,162500,1681055055,3075,3075,3075,3075,0
|
|
20230601,162400,1681055055,3075,3075,3075,3075,0
|
|
20230601,162300,1681055055,3075,3075,3075,3075,0
|
|
20230601,162200,1681055055,3075,3075,3075,3075,0
|
|
20230601,162100,1681055055,3075,3075,3075,3075,0
|
|
20230601,162000,1681055055,3075,3075,3075,3075,0
|
|
20230601,161900,1681055055,3075,3075,3075,3075,0
|
|
20230601,161800,1681055055,3075,3075,3075,3075,0
|
|
20230601,161700,1681055055,3075,3075,3075,3075,0
|
|
20230601,161600,1681055055,3075,3075,3075,3075,0
|
|
20230601,161500,1681055055,3075,3075,3075,3075,0
|
|
20230601,161400,1681055055,3075,3075,3075,3075,0
|
|
20230601,161300,1681055055,3075,3075,3075,3075,0
|
|
20230601,161200,1681055055,3075,3075,3075,3075,0
|
|
20230601,161100,1681055055,3075,3075,3075,3075,0
|
|
20230601,161000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,160900,1681055055,3075,3075,3075,3075,0
|
|
20230601,160800,1681055055,3075,3075,3075,3075,0
|
|
20230601,160700,1681055055,3075,3075,3075,3075,0
|
|
20230601,160600,1681055055,3075,3075,3075,3075,0
|
|
20230601,160500,1681055055,3075,3075,3075,3075,0
|
|
20230601,160400,1681055055,3075,3075,3075,3075,0
|
|
20230601,160300,1681055055,3075,3075,3075,3075,0
|
|
20230601,160200,1681055055,3075,3075,3075,3075,0
|
|
20230601,160100,1681055055,3075,3075,3075,3075,0
|
|
20230601,160000,1681055055,3075,3075,3075,3075,0
|
|
20230601,155900,1681055055,3075,3075,3075,3075,0
|
|
20230601,155800,1681055055,3075,3075,3075,3075,0
|
|
20230601,155700,1681055055,3075,3075,3075,3075,0
|
|
20230601,155600,1681055055,3075,3075,3075,3075,0
|
|
20230601,155500,1681055055,3075,3075,3075,3075,0
|
|
20230601,155400,1681055055,3075,3075,3075,3075,0
|
|
20230601,155300,1681055055,3075,3075,3075,3075,0
|
|
20230601,155200,1681055055,3075,3075,3075,3075,0
|
|
20230601,155100,1681055055,3075,3075,3075,3075,0
|
|
20230601,155000,1681055055,3075,3075,3075,3075,0
|
|
20230601,154900,1681055055,3075,3075,3075,3075,0
|
|
20230601,154800,1681055055,3075,3075,3075,3075,0
|
|
20230601,154700,1681055055,3075,3075,3075,3075,0
|
|
20230601,154600,1681055055,3075,3075,3075,3075,0
|
|
20230601,154500,1681055055,3075,3075,3075,3075,0
|
|
20230601,154400,1681055055,3075,3075,3075,3075,0
|
|
20230601,154300,1681055055,3075,3075,3075,3075,0
|
|
20230601,154200,1681055055,3075,3075,3075,3075,0
|
|
20230601,154100,1681055055,3075,3075,3075,3075,0
|
|
20230601,154000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,153900,1681055055,3075,3075,3075,3075,0
|
|
20230601,153800,1681055055,3075,3075,3075,3075,0
|
|
20230601,153700,1681055055,3075,3075,3075,3075,0
|
|
20230601,153600,1681055055,3075,3075,3075,3075,0
|
|
20230601,153500,1681055055,3075,3075,3075,3075,0
|
|
20230601,153400,1681055055,3075,3075,3075,3075,0
|
|
20230601,153300,1681055055,3075,3075,3075,3075,0
|
|
20230601,153200,1681055055,3075,3075,3075,3075,0
|
|
20230601,153100,1681055055,3075,3075,3075,3075,0
|
|
20230601,153000,1681055055,3075,3075,3075,3075,8377
|
|
20230601,152900,1655295780,3095,3095,3095,3095,0
|
|
20230601,152800,1655295780,3095,3095,3095,3095,0
|
|
20230601,152700,1655295780,3095,3095,3095,3095,0
|
|
20230601,152600,1655295780,3095,3095,3095,3095,0
|
|
20230601,152500,1655295780,3095,3095,3095,3095,0
|
|
20230601,152400,1655295780,3095,3095,3095,3095,0
|
|
20230601,152300,1655295780,3095,3095,3095,3095,0
|
|
20230601,152200,1655295780,3095,3095,3095,3095,0
|
|
20230601,152100,1655295780,3095,3095,3095,3095,0
|
|
20230601,152000,1655295780,3095,3095,3095,3095,0
|
|
20230601,151900,1655295780,3095,3095,3095,3080,552
|
|
20230601,151800,1653594090,3095,3095,3095,3095,1
|
|
20230601,151700,1653590995,3080,3085,3095,3070,6066
|
|
20230601,151600,1634936865,3090,3090,3090,3080,639
|
|
20230601,151500,1632966925,3085,3095,3095,3085,857
|
|
20230601,151400,1630320555,3095,3085,3095,3085,2036
|
|
20230601,151300,1624026525,3085,3085,3085,3085,210
|
|
20230601,151200,1623378675,3090,3095,3095,3090,23
|
|
20230601,151100,1623307560,3100,3100,3100,3095,948
|
|
20230601,151000,1620368995,3105,3105,3105,3100,344
|
|
20230601,150900,1619301095,3110,3110,3110,3105,104
|
|
20230601,150800,1618977670,3110,3105,3110,3105,2
|
|
20230601,150700,1618971455,3110,3110,3110,3110,1
|
|
20230601,150600,1618968345,3100,3100,3100,3100,0
|
|
20230601,150500,1618968345,3100,3095,3110,3095,116
|
|
20230601,150400,1618609200,3105,3100,3105,3100,1620
|
|
20230601,150300,1613585700,3115,3110,3115,3095,453
|
|
20230601,150200,1612179135,3115,3115,3115,3115,0
|
|
20230601,150100,1612179135,3115,3115,3115,3115,1
|
|
20230601,150000,1612176020,3100,3100,3100,3100,1
|
|
20230601,145900,1612172920,3115,3115,3115,3115,0
|
|
20230601,145800,1612172920,3115,3100,3115,3100,2
|
|
20230601,145700,1612166705,3115,3100,3115,3100,2
|
|
20230601,145600,1612160490,3120,3105,3120,3095,1757
|
|
20230601,145500,1606722250,3105,3120,3120,3105,513
|
|
20230601,145400,1605127300,3120,3120,3120,3120,1
|
|
20230601,145300,1605124180,3110,3110,3110,3110,1
|
|
20230601,145200,1605121070,3125,3125,3125,3125,0
|
|
20230601,145100,1605121070,3125,3110,3125,3110,2
|
|
20230601,145000,1605114835,3110,3110,3110,3110,0
|
|
20230601,144900,1605114835,3110,3110,3110,3110,50
|
|
20230601,144800,1604959335,3110,3110,3125,3110,3
|
|
20230601,144700,1604949990,3120,3120,3120,3120,0
|
|
20230601,144600,1604949990,3120,3110,3120,3110,17
|
|
20230601,144500,1604897110,3110,3115,3115,3110,352
|
|
20230601,144400,1603802350,3115,3115,3115,3115,1
|
|
20230601,144300,1603799235,3125,3125,3125,3120,170
|
|
20230601,144200,1603268000,3125,3125,3125,3125,50
|
|
20230601,144100,1603111750,3120,3120,3120,3115,94
|
|
20230601,144000,1602818750,3115,3115,3115,3115,0
|
|
20230601,143900,1602818750,3115,3115,3115,3115,35
|
|
20230601,143800,1602709725,3115,3115,3115,3115,1
|
|
20230601,143700,1602706610,3115,3115,3115,3115,0
|
|
20230601,143600,1602706610,3115,3115,3115,3110,717
|
|
20230601,143500,1600473710,3115,3110,3115,3110,787
|
|
20230601,143400,1598023800,3105,3105,3105,3105,1
|
|
20230601,143300,1598020695,3110,3110,3110,3110,200
|
|
20230601,143200,1597398695,3110,3120,3120,3080,4887
|
|
20230601,143100,1582332455,3105,3105,3105,3105,0
|
|
20230601,143000,1582332455,3105,3105,3105,3105,0
|
|
20230601,142900,1582332455,3105,3105,3105,3105,1
|
|
20230601,142800,1582329350,3120,3100,3120,3090,148
|
|
20230601,142700,1581871475,3105,3105,3105,3105,1
|
|
20230601,142600,1581868370,3130,3105,3130,3105,43
|
|
20230601,142500,1581734795,3105,3105,3105,3105,1
|
|
20230601,142400,1581731690,3095,3105,3105,3095,350
|
|
20230601,142300,1580645010,3115,3125,3125,3090,4645
|
|
20230601,142200,1566217195,3125,3125,3125,3125,1
|
|
20230601,142100,1566214070,3125,3130,3130,3125,539
|
|
20230601,142000,1564527575,3130,3130,3130,3130,0
|
|
20230601,141900,1564527575,3130,3135,3135,3130,246
|
|
20230601,141800,1563756370,3135,3135,3135,3135,926
|
|
20230601,141700,1560853360,3135,3135,3135,3135,1
|
|
20230601,141600,1560850225,3135,3135,3135,3135,0
|
|
20230601,141500,1560850225,3135,3135,3135,3135,29
|
|
20230601,141400,1560759310,3135,3135,3135,3135,102
|
|
20230601,141300,1560439540,3130,3135,3135,3130,417
|
|
20230601,141200,1559134030,3135,3135,3135,3135,38
|
|
20230601,141100,1559014900,3135,3150,3150,3135,67
|
|
20230601,141000,1558804840,3135,3145,3145,3135,67
|
|
20230601,140900,1558594495,3150,3145,3150,3145,2
|
|
20230601,140800,1558588200,3145,3130,3145,3130,31
|
|
20230601,140700,1558490885,3145,3145,3145,3145,1
|
|
20230601,140600,1558487740,3135,3135,3135,3135,0
|
|
20230601,140500,1558487740,3135,3145,3145,3135,2
|
|
20230601,140400,1558481460,3130,3130,3130,3130,0
|
|
20230601,140300,1558481460,3130,3130,3130,3130,0
|
|
20230601,140200,1558481460,3130,3130,3130,3130,1
|
|
20230601,140100,1558478330,3150,3140,3150,3140,585
|
|
20230601,140000,1556638395,3125,3135,3135,3125,288
|
|
20230601,135900,1555736300,3145,3145,3145,3145,1
|
|
20230601,135800,1555733155,3135,3135,3135,3135,1
|
|
20230601,135700,1555730020,3145,3145,3145,3145,1
|
|
20230601,135600,1555726875,3135,3135,3135,3135,0
|
|
20230601,135500,1555726875,3135,3135,3135,3135,1
|
|
20230601,135400,1555723740,3145,3145,3145,3145,1
|
|
20230601,135300,1555720595,3145,3145,3145,3145,1
|
|
20230601,135200,1555717450,3135,3135,3135,3135,258
|
|
20230601,135100,1554908620,3140,3140,3140,3140,99
|
|
20230601,135000,1554597760,3140,3145,3145,3140,12
|
|
20230601,134900,1554560030,3150,3150,3150,3150,7
|
|
20230601,134800,1554537980,3150,3135,3150,3135,12
|
|
20230601,134700,1554500195,3145,3145,3145,3145,0
|
|
20230601,134600,1554500195,3145,3135,3145,3135,11
|
|
20230601,134500,1554465700,3135,3135,3135,3135,1
|
|
20230601,134400,1554462565,3135,3135,3135,3135,11
|
|
20230601,134300,1554428080,3150,3150,3150,3150,0
|
|
20230601,134200,1554428080,3150,3145,3150,3145,75
|
|
20230601,134100,1554191895,3145,3135,3145,3135,180
|
|
20230601,134000,1553627395,3140,3140,3140,3140,190
|
|
20230601,133900,1553030795,3135,3135,3135,3135,0
|
|
20230601,133800,1553030795,3135,3135,3135,3135,1
|
|
20230601,133700,1553027660,3135,3140,3140,3135,201
|
|
20230601,133600,1552396525,3150,3150,3150,3150,0
|
|
20230601,133500,1552396525,3150,3150,3150,3150,317
|
|
20230601,133400,1551397975,3150,3145,3150,3145,4
|
|
20230601,133300,1551385385,3150,3145,3150,3135,53
|
|
20230601,133200,1551218615,3145,3145,3145,3145,10
|
|
20230601,133100,1551187165,3135,3135,3135,3135,865
|
|
20230601,133000,1548475390,3135,3135,3135,3135,10
|
|
20230601,132900,1548444040,3145,3145,3145,3145,0
|
|
20230601,132800,1548444040,3145,3145,3145,3135,111
|
|
20230601,132700,1548095645,3145,3145,3145,3145,101
|
|
20230601,132600,1547778000,3135,3140,3140,3135,1087
|
|
20230601,132500,1544369275,3145,3145,3145,3145,135
|
|
20230601,132400,1543944700,3145,3145,3145,3145,1
|
|
20230601,132300,1543941555,3150,3150,3150,3150,0
|
|
20230601,132200,1543941555,3150,3150,3150,3150,5
|
|
20230601,132100,1543925805,3140,3140,3140,3140,0
|
|
20230601,132000,1543925805,3140,3140,3140,3140,8
|
|
20230601,131900,1543900685,3145,3140,3145,3140,13
|
|
20230601,131800,1543859855,3150,3150,3150,3150,46
|
|
20230601,131700,1543714955,3155,3155,3155,3155,7
|
|
20230601,131600,1543692870,3155,3155,3155,3155,1
|
|
20230601,131500,1543689715,3155,3150,3155,3150,312
|
|
20230601,131400,1542706710,3150,3150,3150,3150,31
|
|
20230601,131300,1542609060,3145,3145,3145,3145,10
|
|
20230601,131200,1542577610,3145,3145,3145,3145,7
|
|
20230601,131100,1542555595,3145,3145,3145,3145,823
|
|
20230601,131000,1539967260,3145,3145,3145,3140,1032
|
|
20230601,130900,1536721630,3140,3140,3140,3140,122
|
|
20230601,130800,1536338550,3145,3145,3145,3145,300
|
|
20230601,130700,1535395050,3145,3145,3145,3145,200
|
|
20230601,130600,1534766050,3145,3145,3145,3145,500
|
|
20230601,130500,1533193550,3145,3135,3145,3135,3
|
|
20230601,130400,1533184130,3125,3120,3125,3120,1050
|
|
20230601,130300,1529903130,3120,3120,3120,3120,159
|
|
20230601,130200,1529407050,3115,3115,3115,3115,3
|
|
20230601,130100,1529397705,3105,3105,3105,3105,0
|
|
20230601,130000,1529397705,3105,3110,3110,3105,142
|
|
20230601,125900,1528956705,3115,3115,3115,3115,0
|
|
20230601,125800,1528956705,3115,3115,3115,3115,0
|
|
20230601,125700,1528956705,3115,3115,3115,3115,0
|
|
20230601,125600,1528956705,3115,3115,3115,3115,5
|
|
20230601,125500,1528941130,3115,3110,3115,3110,500
|
|
20230601,125400,1527383670,3110,3110,3110,3110,0
|
|
20230601,125300,1527383670,3110,3110,3110,3110,0
|
|
20230601,125200,1527383670,3110,3110,3110,3110,0
|
|
20230601,125100,1527383670,3110,3110,3110,3110,0
|
|
20230601,125000,1527383670,3110,3105,3110,3105,177
|
|
20230601,124900,1526834035,3110,3110,3110,3110,80
|
|
20230601,124800,1526585235,3110,3110,3110,3110,51
|
|
20230601,124700,1526426625,3115,3115,3115,3115,3
|
|
20230601,124600,1526417280,3115,3115,3115,3115,0
|
|
20230601,124500,1526417280,3115,3115,3115,3115,0
|
|
20230601,124400,1526417280,3115,3120,3120,3115,125
|
|
20230601,124300,1526027290,3120,3120,3120,3120,1100
|
|
20230601,124200,1522595290,3120,3120,3120,3120,829
|
|
20230601,124100,1520008810,3125,3125,3125,3125,0
|
|
20230601,124000,1520008810,3125,3125,3125,3125,12
|
|
20230601,123900,1519971310,3130,3130,3130,3130,0
|
|
20230601,123800,1519971310,3130,3130,3130,3130,145
|
|
20230601,123700,1519517460,3145,3140,3145,3140,6
|
|
20230601,123600,1519498615,3145,3145,3145,3145,0
|
|
20230601,123500,1519498615,3145,3145,3145,3145,0
|
|
20230601,123400,1519498615,3145,3135,3145,3135,368
|
|
20230601,123300,1518341540,3135,3135,3135,3135,63
|
|
20230601,123200,1518144035,3135,3125,3135,3125,464
|
|
20230601,123100,1516693020,3125,3115,3125,3115,1122
|
|
20230601,123000,1513193430,3110,3105,3110,3105,92
|
|
20230601,122900,1512907745,3105,3105,3105,3105,39
|
|
20230601,122800,1512786650,3105,3105,3105,3105,0
|
|
20230601,122700,1512786650,3105,3100,3105,3100,527
|
|
20230601,122600,1511151085,3100,3100,3100,3100,11
|
|
20230601,122500,1511116985,3095,3100,3100,3095,396
|
|
20230601,122400,1509891360,3100,3100,3100,3100,0
|
|
20230601,122300,1509891360,3100,3100,3100,3100,2
|
|
20230601,122200,1509885160,3090,3090,3090,3090,0
|
|
20230601,122100,1509885160,3090,3090,3090,3090,0
|
|
20230601,122000,1509885160,3090,3095,3095,3090,300
|
|
20230601,121900,1508958035,3100,3095,3100,3095,11
|
|
20230601,121800,1508923955,3095,3095,3095,3095,3
|
|
20230601,121700,1508914670,3095,3100,3100,3080,1884
|
|
20230601,121600,1503107045,3085,3100,3100,3085,1584
|
|
20230601,121500,1498217505,3100,3100,3100,3100,0
|
|
20230601,121400,1498217505,3100,3100,3100,3100,6
|
|
20230601,121300,1498198905,3090,3090,3090,3090,0
|
|
20230601,121200,1498198905,3090,3090,3090,3090,0
|
|
20230601,121100,1498198905,3090,3090,3090,3090,0
|
|
20230601,121000,1498198905,3090,3100,3100,3090,200
|
|
20230601,120900,1497580845,3105,3100,3105,3100,11
|
|
20230601,120800,1497546740,3105,3095,3105,3095,32
|
|
20230601,120700,1497447390,3085,3085,3085,3085,340
|
|
20230601,120600,1496398490,3085,3080,3090,3080,1482
|
|
20230601,120500,1491826025,3080,3085,3085,3080,2209
|
|
20230601,120400,1485013125,3090,3090,3095,3090,542
|
|
20230601,120300,1483338330,3090,3095,3095,3090,826
|
|
20230601,120200,1480785860,3095,3100,3100,3095,171
|
|
20230601,120100,1480256515,3100,3100,3100,3100,1057
|
|
20230601,120000,1476979815,3100,3110,3110,3100,113
|
|
20230601,115900,1476628710,3110,3110,3110,3110,1077
|
|
20230601,115800,1473279240,3115,3110,3115,3110,186
|
|
20230601,115700,1472700775,3110,3105,3110,3105,1042
|
|
20230601,115600,1469465155,3105,3105,3105,3105,131
|
|
20230601,115500,1469058400,3105,3100,3105,3095,281
|
|
20230601,115400,1468187285,3100,3100,3100,3100,0
|
|
20230601,115300,1468187285,3100,3100,3100,3100,150
|
|
20230601,115200,1467722285,3100,3100,3100,3100,2576
|
|
20230601,115100,1459736685,3105,3115,3115,3105,657
|
|
20230601,115000,1457696530,3120,3120,3120,3120,1
|
|
20230601,114900,1457693410,3125,3125,3125,3125,147
|
|
20230601,114800,1457234035,3125,3110,3130,3110,44
|
|
20230601,114700,1457097160,3125,3105,3125,3100,1275
|
|
20230601,114600,1453138315,3105,3110,3110,3100,1863
|
|
20230601,114500,1447357485,3105,3125,3125,3105,1687
|
|
20230601,114400,1442108705,3125,3125,3125,3125,648
|
|
20230601,114300,1440083705,3125,3130,3130,3125,528
|
|
20230601,114200,1438433120,3135,3135,3135,3135,13
|
|
20230601,114100,1438392365,3140,3140,3140,3140,111
|
|
20230601,114000,1438043825,3145,3145,3145,3145,0
|
|
20230601,113900,1438043825,3145,3145,3145,3145,42
|
|
20230601,113800,1437911735,3150,3145,3150,3145,15
|
|
20230601,113700,1437864495,3150,3145,3150,3145,102
|
|
20230601,113600,1437543200,3150,3150,3150,3150,0
|
|
20230601,113500,1437543200,3150,3145,3150,3145,51
|
|
20230601,113400,1437382570,3150,3150,3150,3150,0
|
|
20230601,113300,1437382570,3150,3145,3150,3135,21
|
|
20230601,113200,1437316610,3145,3135,3145,3135,93
|
|
20230601,113100,1437025045,3135,3135,3135,3135,47
|
|
20230601,113000,1436877700,3135,3135,3135,3135,80
|
|
20230601,112900,1436626900,3135,3135,3135,3135,0
|
|
20230601,112800,1436626900,3135,3135,3135,3135,0
|
|
20230601,112700,1436626900,3135,3135,3135,3135,173
|
|
20230601,112600,1436084545,3135,3135,3150,3135,49
|
|
20230601,112500,1435930795,3150,3140,3150,3140,294
|
|
20230601,112400,1435004820,3135,3140,3140,3135,2
|
|
20230601,112300,1434998545,3140,3140,3140,3140,0
|
|
20230601,112200,1434998545,3140,3140,3140,3140,330
|
|
20230601,112100,1433962345,3140,3140,3140,3140,1001
|
|
20230601,112000,1430819205,3140,3140,3140,3140,42
|
|
20230601,111900,1430687325,3160,3160,3160,3160,475
|
|
20230601,111800,1429186325,3160,3165,3170,3140,360
|
|
20230601,111700,1428055775,3175,3170,3175,3170,49
|
|
20230601,111600,1427900440,3175,3140,3175,3140,931
|
|
20230601,111500,1424976905,3145,3150,3150,3145,301
|
|
20230601,111400,1424028760,3150,3150,3150,3150,37
|
|
20230601,111300,1423912210,3145,3145,3145,3145,13
|
|
20230601,111200,1423871325,3145,3125,3145,3125,26
|
|
20230601,111100,1423789735,3120,3120,3125,3120,285
|
|
20230601,111000,1422900445,3120,3120,3120,3120,20
|
|
20230601,110900,1422838045,3120,3125,3125,3120,344
|
|
20230601,110800,1421764710,3145,3125,3145,3125,58
|
|
20230601,110700,1421582460,3125,3125,3125,3125,12
|
|
20230601,110600,1421544960,3130,3120,3130,3110,262
|
|
20230601,110500,1420729355,3120,3120,3120,3120,5
|
|
20230601,110400,1420713755,3120,3120,3120,3120,100
|
|
20230601,110300,1420401755,3120,3120,3120,3120,285
|
|
20230601,110200,1419512555,3125,3130,3130,3125,244
|
|
20230601,110100,1418749950,3130,3135,3135,3130,1532
|
|
20230601,110000,1413949655,3135,3135,3135,3135,438
|
|
20230601,105900,1412576525,3135,3135,3135,3135,50
|
|
20230601,105800,1412419775,3135,3135,3135,3135,296
|
|
20230601,105700,1411491815,3135,3140,3140,3135,406
|
|
20230601,105600,1410219000,3135,3135,3135,3135,0
|
|
20230601,105500,1410219000,3135,3135,3135,3135,1
|
|
20230601,105400,1410215865,3135,3145,3145,3135,893
|
|
20230601,105300,1407413160,3140,3140,3140,3140,0
|
|
20230601,105200,1407413160,3140,3140,3140,3140,1
|
|
20230601,105100,1407410020,3140,3150,3150,3140,35
|
|
20230601,105000,1407300110,3145,3145,3145,3145,235
|
|
20230601,104900,1406561035,3140,3145,3145,3140,10
|
|
20230601,104800,1406529600,3140,3140,3140,3140,0
|
|
20230601,104700,1406529600,3140,3140,3140,3140,200
|
|
20230601,104600,1405901600,3140,3140,3140,3140,56
|
|
20230601,104500,1405725760,3140,3145,3145,3140,1652
|
|
20230601,104400,1400537475,3145,3145,3145,3145,3
|
|
20230601,104300,1400528040,3145,3155,3155,3145,544
|
|
20230601,104200,1398814575,3155,3170,3170,3155,187
|
|
20230601,104100,1398223585,3170,3170,3170,3170,0
|
|
20230601,104000,1398223585,3170,3180,3190,3170,1269
|
|
20230601,103900,1394180505,3175,3175,3175,3175,1
|
|
20230601,103800,1394177330,3170,3170,3170,3170,0
|
|
20230601,103700,1394177330,3170,3165,3170,3165,471
|
|
20230601,103600,1392686560,3160,3150,3160,3150,409
|
|
20230601,103500,1391396770,3150,3150,3150,3150,58
|
|
20230601,103400,1391214070,3160,3150,3160,3150,26
|
|
20230601,103300,1391132155,3145,3140,3150,3140,1348
|
|
20230601,103200,1386890490,3135,3125,3135,3125,1282
|
|
20230601,103100,1382876480,3125,3110,3125,3110,336
|
|
20230601,103000,1381827715,3105,3115,3115,3105,3461
|
|
20230601,102900,1371079795,3125,3130,3130,3125,63
|
|
20230601,102800,1370882765,3110,3115,3115,3110,1113
|
|
20230601,102700,1367420615,3110,3120,3130,3105,1019
|
|
20230601,102600,1364252170,3135,3135,3135,3135,1
|
|
20230601,102500,1364249035,3120,3135,3135,3120,5
|
|
20230601,102400,1364233375,3135,3135,3145,3100,3496
|
|
20230601,102300,1353322720,3120,3140,3140,3120,746
|
|
20230601,102200,1350990160,3135,3135,3140,3135,322
|
|
20230601,102100,1349980635,3140,3155,3155,3135,219
|
|
20230601,102000,1349292680,3165,3155,3165,3125,2697
|
|
20230601,101900,1340805085,3160,3160,3160,3160,0
|
|
20230601,101800,1340805085,3160,3155,3165,3155,162
|
|
20230601,101700,1340293835,3160,3165,3165,3160,303
|
|
20230601,101600,1339335035,3145,3165,3165,3145,1420
|
|
20230601,101500,1334861195,3165,3155,3165,3150,257
|
|
20230601,101400,1334050980,3165,3165,3165,3155,32
|
|
20230601,101300,1333949755,3165,3150,3165,3150,12
|
|
20230601,101200,1333911910,3165,3160,3165,3145,1548
|
|
20230601,101100,1329031920,3165,3160,3165,3160,60
|
|
20230601,101000,1328842315,3160,3160,3160,3160,1213
|
|
20230601,100900,1325009235,3165,3170,3170,3165,1062
|
|
20230601,100800,1321645875,3175,3175,3175,3175,90
|
|
20230601,100700,1321360125,3170,3175,3175,3170,833
|
|
20230601,100600,1318718035,3175,3180,3180,3170,1611
|
|
20230601,100500,1313603005,3180,3200,3200,3180,781
|
|
20230601,100400,1311119405,3200,3200,3200,3175,3365
|
|
20230601,100300,1300360365,3205,3205,3205,3205,3
|
|
20230601,100200,1300350750,3205,3205,3205,3205,0
|
|
20230601,100100,1300350750,3205,3210,3210,3205,115
|
|
20230601,100000,1299981910,3210,3210,3210,3210,3
|
|
20230601,095900,1299972280,3210,3210,3215,3210,475
|
|
20230601,095800,1298446930,3210,3215,3215,3210,347
|
|
20230601,095700,1297332810,3215,3215,3215,3215,2
|
|
20230601,095600,1297326380,3210,3215,3215,3210,550
|
|
20230601,095500,1295560630,3220,3210,3220,3210,1468
|
|
20230601,095400,1290847800,3210,3215,3215,3210,57
|
|
20230601,095300,1290664700,3210,3200,3210,3200,386
|
|
20230601,095200,1289426870,3210,3205,3210,3200,727
|
|
20230601,095100,1287093985,3200,3210,3210,3200,1551
|
|
20230601,095000,1282120465,3215,3210,3220,3210,18
|
|
20230601,094900,1282062580,3200,3200,3200,3195,429
|
|
20230601,094800,1280689930,3200,3210,3210,3195,3988
|
|
20230601,094700,1267943530,3220,3230,3230,3200,512
|
|
20230601,094600,1266304085,3240,3240,3240,3230,66
|
|
20230601,094500,1266090885,3205,3205,3245,3200,1213
|
|
20230601,094400,1262183390,3200,3240,3240,3200,553
|
|
20230601,094300,1260408195,3240,3230,3240,3230,3102
|
|
20230601,094200,1250360895,3210,3205,3210,3205,243
|
|
20230601,094100,1249582035,3200,3230,3230,3200,1198
|
|
20230601,094000,1245743630,3205,3210,3215,3205,283
|
|
20230601,093900,1244835990,3215,3245,3245,3215,131
|
|
20230601,093800,1244413200,3245,3250,3250,3225,460
|
|
20230601,093700,1242922495,3245,3200,3245,3200,1678
|
|
20230601,093600,1237530370,3200,3235,3235,3195,5167
|
|
20230601,093500,1220944915,3240,3240,3240,3230,173
|
|
20230601,093400,1220385385,3245,3235,3255,3230,1261
|
|
20230601,093300,1216289250,3235,3230,3255,3230,816
|
|
20230601,093200,1213648980,3235,3220,3235,3210,1435
|
|
20230601,093100,1209026675,3215,3220,3220,3210,403
|
|
20230601,093000,1207731760,3200,3200,3215,3195,3977
|
|
20230601,092900,1194988630,3200,3240,3240,3175,6905
|
|
20230601,092800,1172872165,3250,3245,3260,3240,479
|
|
20230601,092700,1171319265,3245,3250,3260,3240,8544
|
|
20230601,092600,1143598490,3255,3265,3265,3255,2431
|
|
20230601,092500,1135676500,3265,3290,3290,3265,2817
|
|
20230601,092400,1126463900,3290,3285,3290,3270,2393
|
|
20230601,092300,1118621545,3285,3275,3290,3275,75
|
|
20230601,092200,1118375790,3275,3290,3290,3275,912
|
|
20230601,092100,1115388225,3290,3265,3290,3265,1116
|
|
20230601,092000,1111739090,3300,3285,3300,3260,6008
|
|
20230601,091900,1092041900,3290,3295,3295,3285,7215
|
|
20230601,091800,1068320130,3295,3275,3310,3275,5799
|
|
20230601,091700,1049185780,3300,3285,3300,3275,5675
|
|
20230601,091600,1030540095,3285,3300,3305,3285,2262
|
|
20230601,091500,1023098455,3305,3310,3310,3300,3053
|
|
20230601,091400,1013018425,3310,3295,3320,3295,1671
|
|
20230601,091300,1007494855,3315,3300,3315,3285,8750
|
|
20230601,091200,978665275,3300,3350,3360,3295,13578
|
|
20230601,091100,933536075,3350,3410,3415,3350,21241
|
|
20230601,091000,861339225,3410,3395,3425,3395,24700
|
|
20230601,090900,776999065,3400,3360,3400,3355,9283
|
|
20230601,090800,745636955,3355,3395,3430,3345,37185
|
|
20230601,090700,619310255,3390,3395,3395,3250,43139
|
|
20230601,090600,474861375,3385,3395,3395,3360,43910
|
|
20230601,090500,325951895,3430,3430,3430,3430,0
|
|
20230601,090400,325951895,3430,3240,3430,3235,49058
|
|
20230601,090300,163823325,3235,3215,3240,3215,13910
|
|
20230601,090200,118866095,3225,3195,3225,3175,8980
|
|
20230601,090100,90144880,3205,3140,3235,3140,13215
|
|
20230601,090000,47891380,3160,3120,3160,3095,15329
|