752 lines
34 KiB
CSV
752 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212900,2456731573,456,456,456,456,83828
|
|
20230601,212800,2456731573,456,456,456,456,0
|
|
20230601,212700,2456731573,456,456,456,456,0
|
|
20230601,212600,2456731573,456,456,456,456,0
|
|
20230601,212500,2456731573,456,456,456,456,0
|
|
20230601,212400,2456731573,456,456,456,456,0
|
|
20230601,212300,2456731573,456,456,456,456,0
|
|
20230601,212200,2456731573,456,456,456,456,0
|
|
20230601,212100,2456731573,456,456,456,456,0
|
|
20230601,212000,2456731573,456,456,456,456,0
|
|
20230601,211900,2456731573,456,456,456,456,0
|
|
20230601,211800,2456731573,456,456,456,456,0
|
|
20230601,211700,2456731573,456,456,456,456,0
|
|
20230601,211600,2456731573,456,456,456,456,0
|
|
20230601,211500,2456731573,456,456,456,456,0
|
|
20230601,211400,2456731573,456,456,456,456,0
|
|
20230601,211300,2456731573,456,456,456,456,0
|
|
20230601,211200,2456731573,456,456,456,456,0
|
|
20230601,211100,2456731573,456,456,456,456,0
|
|
20230601,211000,2456731573,456,456,456,456,0
|
|
20230601,210900,2456731573,456,456,456,456,0
|
|
20230601,210800,2456731573,456,456,456,456,0
|
|
20230601,210700,2456731573,456,456,456,456,0
|
|
20230601,210600,2456731573,456,456,456,456,0
|
|
20230601,210500,2456731573,456,456,456,456,0
|
|
20230601,210400,2456731573,456,456,456,456,0
|
|
20230601,210300,2456731573,456,456,456,456,0
|
|
20230601,210200,2456731573,456,456,456,456,0
|
|
20230601,210100,2456731573,456,456,456,456,0
|
|
20230601,210000,2456731573,456,456,456,456,0
|
|
20230601,205900,2456731573,456,456,456,456,83828
|
|
20230601,205800,2456731573,456,456,456,456,0
|
|
20230601,205700,2456731573,456,456,456,456,0
|
|
20230601,205600,2456731573,456,456,456,456,0
|
|
20230601,205500,2456731573,456,456,456,456,0
|
|
20230601,205400,2456731573,456,456,456,456,0
|
|
20230601,205300,2456731573,456,456,456,456,0
|
|
20230601,205200,2456731573,456,456,456,456,0
|
|
20230601,205100,2456731573,456,456,456,456,0
|
|
20230601,205000,2456731573,456,456,456,456,0
|
|
20230601,204900,2456731573,456,456,456,456,0
|
|
20230601,204800,2456731573,456,456,456,456,0
|
|
20230601,204700,2456731573,456,456,456,456,0
|
|
20230601,204600,2456731573,456,456,456,456,0
|
|
20230601,204500,2456731573,456,456,456,456,0
|
|
20230601,204400,2456731573,456,456,456,456,0
|
|
20230601,204300,2456731573,456,456,456,456,0
|
|
20230601,204200,2456731573,456,456,456,456,0
|
|
20230601,204100,2456731573,456,456,456,456,0
|
|
20230601,204000,2456731573,456,456,456,456,0
|
|
20230601,203900,2456731573,456,456,456,456,0
|
|
20230601,203800,2456731573,456,456,456,456,0
|
|
20230601,203700,2456731573,456,456,456,456,0
|
|
20230601,203600,2456731573,456,456,456,456,0
|
|
20230601,203500,2456731573,456,456,456,456,0
|
|
20230601,203400,2456731573,456,456,456,456,0
|
|
20230601,203300,2456731573,456,456,456,456,0
|
|
20230601,203200,2456731573,456,456,456,456,0
|
|
20230601,203100,2456731573,456,456,456,456,0
|
|
20230601,203000,2456731573,456,456,456,456,0
|
|
20230601,202900,2456731573,456,456,456,456,83828
|
|
20230601,202800,2456731573,456,456,456,456,0
|
|
20230601,202700,2456731573,456,456,456,456,0
|
|
20230601,202600,2456731573,456,456,456,456,0
|
|
20230601,202500,2456731573,456,456,456,456,0
|
|
20230601,202400,2456731573,456,456,456,456,0
|
|
20230601,202300,2456731573,456,456,456,456,0
|
|
20230601,202200,2456731573,456,456,456,456,0
|
|
20230601,202100,2456731573,456,456,456,456,0
|
|
20230601,202000,2456731573,456,456,456,456,0
|
|
20230601,201900,2456731573,456,456,456,456,0
|
|
20230601,201800,2456731573,456,456,456,456,0
|
|
20230601,201700,2456731573,456,456,456,456,0
|
|
20230601,201600,2456731573,456,456,456,456,0
|
|
20230601,201500,2456731573,456,456,456,456,0
|
|
20230601,201400,2456731573,456,456,456,456,0
|
|
20230601,201300,2456731573,456,456,456,456,0
|
|
20230601,201200,2456731573,456,456,456,456,0
|
|
20230601,201100,2456731573,456,456,456,456,0
|
|
20230601,201000,2456731573,456,456,456,456,0
|
|
20230601,200900,2456731573,456,456,456,456,0
|
|
20230601,200800,2456731573,456,456,456,456,0
|
|
20230601,200700,2456731573,456,456,456,456,0
|
|
20230601,200600,2456731573,456,456,456,456,0
|
|
20230601,200500,2456731573,456,456,456,456,0
|
|
20230601,200400,2456731573,456,456,456,456,0
|
|
20230601,200300,2456731573,456,456,456,456,0
|
|
20230601,200200,2456731573,456,456,456,456,0
|
|
20230601,200100,2456731573,456,456,456,456,0
|
|
20230601,200000,2456731573,456,456,456,456,0
|
|
20230601,195900,2456731573,456,456,456,456,83828
|
|
20230601,195800,2456731573,456,456,456,456,0
|
|
20230601,195700,2456731573,456,456,456,456,0
|
|
20230601,195600,2456731573,456,456,456,456,0
|
|
20230601,195500,2456731573,456,456,456,456,0
|
|
20230601,195400,2456731573,456,456,456,456,0
|
|
20230601,195300,2456731573,456,456,456,456,0
|
|
20230601,195200,2456731573,456,456,456,456,0
|
|
20230601,195100,2456731573,456,456,456,456,0
|
|
20230601,195000,2456731573,456,456,456,456,0
|
|
20230601,194900,2456731573,456,456,456,456,0
|
|
20230601,194800,2456731573,456,456,456,456,0
|
|
20230601,194700,2456731573,456,456,456,456,0
|
|
20230601,194600,2456731573,456,456,456,456,0
|
|
20230601,194500,2456731573,456,456,456,456,0
|
|
20230601,194400,2456731573,456,456,456,456,0
|
|
20230601,194300,2456731573,456,456,456,456,0
|
|
20230601,194200,2456731573,456,456,456,456,0
|
|
20230601,194100,2456731573,456,456,456,456,0
|
|
20230601,194000,2456731573,456,456,456,456,0
|
|
20230601,193900,2456731573,456,456,456,456,0
|
|
20230601,193800,2456731573,456,456,456,456,0
|
|
20230601,193700,2456731573,456,456,456,456,0
|
|
20230601,193600,2456731573,456,456,456,456,0
|
|
20230601,193500,2456731573,456,456,456,456,0
|
|
20230601,193400,2456731573,456,456,456,456,0
|
|
20230601,193300,2456731573,456,456,456,456,0
|
|
20230601,193200,2456731573,456,456,456,456,0
|
|
20230601,193100,2456731573,456,456,456,456,0
|
|
20230601,193000,2456731573,456,456,456,456,0
|
|
20230601,192900,2456731573,456,456,456,456,83828
|
|
20230601,192800,2456731573,456,456,456,456,0
|
|
20230601,192700,2456731573,456,456,456,456,0
|
|
20230601,192600,2456731573,456,456,456,456,0
|
|
20230601,192500,2456731573,456,456,456,456,0
|
|
20230601,192400,2456731573,456,456,456,456,0
|
|
20230601,192300,2456731573,456,456,456,456,0
|
|
20230601,192200,2456731573,456,456,456,456,0
|
|
20230601,192100,2456731573,456,456,456,456,0
|
|
20230601,192000,2456731573,456,456,456,456,0
|
|
20230601,191900,2456731573,456,456,456,456,0
|
|
20230601,191800,2456731573,456,456,456,456,0
|
|
20230601,191700,2456731573,456,456,456,456,0
|
|
20230601,191600,2456731573,456,456,456,456,0
|
|
20230601,191500,2456731573,456,456,456,456,0
|
|
20230601,191400,2456731573,456,456,456,456,0
|
|
20230601,191300,2456731573,456,456,456,456,0
|
|
20230601,191200,2456731573,456,456,456,456,0
|
|
20230601,191100,2456731573,456,456,456,456,0
|
|
20230601,191000,2456731573,456,456,456,456,0
|
|
20230601,190900,2456731573,456,456,456,456,0
|
|
20230601,190800,2456731573,456,456,456,456,0
|
|
20230601,190700,2456731573,456,456,456,456,0
|
|
20230601,190600,2456731573,456,456,456,456,0
|
|
20230601,190500,2456731573,456,456,456,456,0
|
|
20230601,190400,2456731573,456,456,456,456,0
|
|
20230601,190300,2456731573,456,456,456,456,0
|
|
20230601,190200,2456731573,456,456,456,456,0
|
|
20230601,190100,2456731573,456,456,456,456,0
|
|
20230601,190000,2456731573,456,456,456,456,0
|
|
20230601,185900,2456731573,456,456,456,456,83828
|
|
20230601,185800,2456731573,456,456,456,456,0
|
|
20230601,185700,2456731573,456,456,456,456,0
|
|
20230601,185600,2456731573,456,456,456,456,0
|
|
20230601,185500,2456731573,456,456,456,456,0
|
|
20230601,185400,2456731573,456,456,456,456,0
|
|
20230601,185300,2456731573,456,456,456,456,0
|
|
20230601,185200,2456731573,456,456,456,456,0
|
|
20230601,185100,2456731573,456,456,456,456,0
|
|
20230601,185000,2456731573,456,456,456,456,0
|
|
20230601,184900,2456731573,456,456,456,456,0
|
|
20230601,184800,2456731573,456,456,456,456,0
|
|
20230601,184700,2456731573,456,456,456,456,0
|
|
20230601,184600,2456731573,456,456,456,456,0
|
|
20230601,184500,2456731573,456,456,456,456,0
|
|
20230601,184400,2456731573,456,456,456,456,0
|
|
20230601,184300,2456731573,456,456,456,456,0
|
|
20230601,184200,2456731573,456,456,456,456,0
|
|
20230601,184100,2456731573,456,456,456,456,0
|
|
20230601,184000,2456731573,456,456,456,456,0
|
|
20230601,183900,2456731573,456,456,456,456,0
|
|
20230601,183800,2456731573,456,456,456,456,0
|
|
20230601,183700,2456731573,456,456,456,456,0
|
|
20230601,183600,2456731573,456,456,456,456,0
|
|
20230601,183500,2456731573,456,456,456,456,0
|
|
20230601,183400,2456731573,456,456,456,456,0
|
|
20230601,183300,2456731573,456,456,456,456,0
|
|
20230601,183200,2456731573,456,456,456,456,0
|
|
20230601,183100,2456731573,456,456,456,456,0
|
|
20230601,183000,2456731573,456,456,456,456,0
|
|
20230601,182900,2456731573,456,456,456,456,83828
|
|
20230601,182800,2456731573,456,456,456,456,0
|
|
20230601,182700,2456731573,456,456,456,456,0
|
|
20230601,182600,2456731573,456,456,456,456,0
|
|
20230601,182500,2456731573,456,456,456,456,0
|
|
20230601,182400,2456731573,456,456,456,456,0
|
|
20230601,182300,2456731573,456,456,456,456,0
|
|
20230601,182200,2456731573,456,456,456,456,0
|
|
20230601,182100,2456731573,456,456,456,456,0
|
|
20230601,182000,2456731573,456,456,456,456,0
|
|
20230601,181900,2456731573,456,456,456,456,0
|
|
20230601,181800,2456731573,456,456,456,456,0
|
|
20230601,181700,2456731573,456,456,456,456,0
|
|
20230601,181600,2456731573,456,456,456,456,0
|
|
20230601,181500,2456731573,456,456,456,456,0
|
|
20230601,181400,2456731573,456,456,456,456,0
|
|
20230601,181300,2456731573,456,456,456,456,0
|
|
20230601,181200,2456731573,456,456,456,456,0
|
|
20230601,181100,2456731573,456,456,456,456,0
|
|
20230601,181000,2456731573,456,456,456,456,0
|
|
20230601,180900,2456731573,456,456,456,456,0
|
|
20230601,180800,2456731573,456,456,456,456,0
|
|
20230601,180700,2456731573,456,456,456,456,0
|
|
20230601,180600,2456731573,456,456,456,456,0
|
|
20230601,180500,2456731573,456,456,456,456,0
|
|
20230601,180400,2456731573,456,456,456,456,0
|
|
20230601,180300,2456731573,456,456,456,456,0
|
|
20230601,180200,2456731573,456,456,456,456,0
|
|
20230601,180100,2456731573,456,456,456,456,0
|
|
20230601,180000,2456731573,456,456,456,456,0
|
|
20230601,175900,2456731573,456,456,456,456,83828
|
|
20230601,175800,2456731573,456,456,456,456,0
|
|
20230601,175700,2456731573,456,456,456,456,0
|
|
20230601,175600,2456731573,456,456,456,456,0
|
|
20230601,175500,2456731573,456,456,456,456,0
|
|
20230601,175400,2456731573,456,456,456,456,0
|
|
20230601,175300,2456731573,456,456,456,456,0
|
|
20230601,175200,2456731573,456,456,456,456,0
|
|
20230601,175100,2456731573,456,456,456,456,0
|
|
20230601,175000,2456731573,456,456,456,456,0
|
|
20230601,174900,2456731573,456,456,456,456,0
|
|
20230601,174800,2456731573,456,456,456,456,0
|
|
20230601,174700,2456731573,456,456,456,456,0
|
|
20230601,174600,2456731573,456,456,456,456,0
|
|
20230601,174500,2456731573,456,456,456,456,0
|
|
20230601,174400,2456731573,456,456,456,456,0
|
|
20230601,174300,2456731573,456,456,456,456,0
|
|
20230601,174200,2456731573,456,456,456,456,0
|
|
20230601,174100,2456731573,456,456,456,456,0
|
|
20230601,174000,2456731573,456,456,456,456,0
|
|
20230601,173900,2456731573,456,456,456,456,0
|
|
20230601,173800,2456731573,456,456,456,456,0
|
|
20230601,173700,2456731573,456,456,456,456,0
|
|
20230601,173600,2456731573,456,456,456,456,0
|
|
20230601,173500,2456731573,456,456,456,456,0
|
|
20230601,173400,2456731573,456,456,456,456,0
|
|
20230601,173300,2456731573,456,456,456,456,0
|
|
20230601,173200,2456731573,456,456,456,456,0
|
|
20230601,173100,2456731573,456,456,456,456,0
|
|
20230601,173000,2456731573,456,456,456,456,0
|
|
20230601,172900,2456731573,456,456,456,456,83828
|
|
20230601,172800,2456731573,456,456,456,456,0
|
|
20230601,172700,2456731573,456,456,456,456,0
|
|
20230601,172600,2456731573,456,456,456,456,0
|
|
20230601,172500,2456731573,456,456,456,456,0
|
|
20230601,172400,2456731573,456,456,456,456,0
|
|
20230601,172300,2456731573,456,456,456,456,0
|
|
20230601,172200,2456731573,456,456,456,456,0
|
|
20230601,172100,2456731573,456,456,456,456,0
|
|
20230601,172000,2456731573,456,456,456,456,0
|
|
20230601,171900,2456731573,456,456,456,456,0
|
|
20230601,171800,2456731573,456,456,456,456,0
|
|
20230601,171700,2456731573,456,456,456,456,0
|
|
20230601,171600,2456731573,456,456,456,456,0
|
|
20230601,171500,2456731573,456,456,456,456,0
|
|
20230601,171400,2456731573,456,456,456,456,0
|
|
20230601,171300,2456731573,456,456,456,456,0
|
|
20230601,171200,2456731573,456,456,456,456,0
|
|
20230601,171100,2456731573,456,456,456,456,0
|
|
20230601,171000,2456731573,456,456,456,456,0
|
|
20230601,170900,2456731573,456,456,456,456,0
|
|
20230601,170800,2456731573,456,456,456,456,0
|
|
20230601,170700,2456731573,456,456,456,456,0
|
|
20230601,170600,2456731573,456,456,456,456,0
|
|
20230601,170500,2456731573,456,456,456,456,0
|
|
20230601,170400,2456731573,456,456,456,456,0
|
|
20230601,170300,2456731573,456,456,456,456,0
|
|
20230601,170200,2456731573,456,456,456,456,0
|
|
20230601,170100,2456731573,456,456,456,456,0
|
|
20230601,170000,2456731573,456,456,456,456,0
|
|
20230601,165900,2456731573,456,456,456,456,83828
|
|
20230601,165800,2456731573,456,456,456,456,0
|
|
20230601,165700,2456731573,456,456,456,456,0
|
|
20230601,165600,2456731573,456,456,456,456,0
|
|
20230601,165500,2456731573,456,456,456,456,0
|
|
20230601,165400,2456731573,456,456,456,456,0
|
|
20230601,165300,2456731573,456,456,456,456,0
|
|
20230601,165200,2456731573,456,456,456,456,0
|
|
20230601,165100,2456731573,456,456,456,456,0
|
|
20230601,165000,2456731573,456,456,456,456,0
|
|
20230601,164900,2456731573,456,456,456,456,0
|
|
20230601,164800,2456731573,456,456,456,456,0
|
|
20230601,164700,2456731573,456,456,456,456,0
|
|
20230601,164600,2456731573,456,456,456,456,0
|
|
20230601,164500,2456731573,456,456,456,456,0
|
|
20230601,164400,2456731573,456,456,456,456,0
|
|
20230601,164300,2456731573,456,456,456,456,0
|
|
20230601,164200,2456731573,456,456,456,456,0
|
|
20230601,164100,2456731573,456,456,456,456,0
|
|
20230601,164000,2456731573,456,456,456,456,0
|
|
20230601,163900,2456731573,456,456,456,456,0
|
|
20230601,163800,2456731573,456,456,456,456,0
|
|
20230601,163700,2456731573,456,456,456,456,0
|
|
20230601,163600,2456731573,456,456,456,456,0
|
|
20230601,163500,2456731573,456,456,456,456,0
|
|
20230601,163400,2456731573,456,456,456,456,0
|
|
20230601,163300,2456731573,456,456,456,456,0
|
|
20230601,163200,2456731573,456,456,456,456,0
|
|
20230601,163100,2456731573,456,456,456,456,0
|
|
20230601,163000,2456731573,456,456,456,456,0
|
|
20230601,162900,2456731573,456,456,456,456,83828
|
|
20230601,162800,2456731573,456,456,456,456,0
|
|
20230601,162700,2456731573,456,456,456,456,0
|
|
20230601,162600,2456731573,456,456,456,456,0
|
|
20230601,162500,2456731573,456,456,456,456,0
|
|
20230601,162400,2456731573,456,456,456,456,0
|
|
20230601,162300,2456731573,456,456,456,456,0
|
|
20230601,162200,2456731573,456,456,456,456,0
|
|
20230601,162100,2456731573,456,456,456,456,0
|
|
20230601,162000,2456731573,456,456,456,456,0
|
|
20230601,161900,2456731573,456,456,456,456,0
|
|
20230601,161800,2456731573,456,456,456,456,0
|
|
20230601,161700,2456731573,456,456,456,456,0
|
|
20230601,161600,2456731573,456,456,456,456,0
|
|
20230601,161500,2456731573,456,456,456,456,0
|
|
20230601,161400,2456731573,456,456,456,456,0
|
|
20230601,161300,2456731573,456,456,456,456,0
|
|
20230601,161200,2456731573,456,456,456,456,0
|
|
20230601,161100,2456731573,456,456,456,456,0
|
|
20230601,161000,2456731573,456,456,456,456,0
|
|
20230601,160900,2456731573,456,456,456,456,0
|
|
20230601,160800,2456731573,456,456,456,456,0
|
|
20230601,160700,2456731573,456,456,456,456,0
|
|
20230601,160600,2456731573,456,456,456,456,0
|
|
20230601,160500,2456731573,456,456,456,456,0
|
|
20230601,160400,2456731573,456,456,456,456,0
|
|
20230601,160300,2456731573,456,456,456,456,0
|
|
20230601,160200,2456731573,456,456,456,456,0
|
|
20230601,160100,2456731573,456,456,456,456,0
|
|
20230601,160000,2456731573,456,456,456,456,0
|
|
20230601,155900,2456731573,456,456,456,456,83828
|
|
20230601,155800,2456731573,456,456,456,456,0
|
|
20230601,155700,2456731573,456,456,456,456,0
|
|
20230601,155600,2456731573,456,456,456,456,0
|
|
20230601,155500,2456731573,456,456,456,456,0
|
|
20230601,155400,2456731573,456,456,456,456,0
|
|
20230601,155300,2456731573,456,456,456,456,0
|
|
20230601,155200,2456731573,456,456,456,456,0
|
|
20230601,155100,2456731573,456,456,456,456,0
|
|
20230601,155000,2456731573,456,456,456,456,0
|
|
20230601,154900,2456731573,456,456,456,456,0
|
|
20230601,154800,2456731573,456,456,456,456,0
|
|
20230601,154700,2456731573,456,456,456,456,0
|
|
20230601,154600,2456731573,456,456,456,456,0
|
|
20230601,154500,2456731573,456,456,456,456,0
|
|
20230601,154400,2456731573,456,456,456,456,0
|
|
20230601,154300,2456731573,456,456,456,456,0
|
|
20230601,154200,2456731573,456,456,456,456,0
|
|
20230601,154100,2456731573,456,456,456,456,0
|
|
20230601,154000,2456731573,456,456,456,456,0
|
|
20230601,153900,2456731573,456,456,456,456,0
|
|
20230601,153800,2456731573,456,456,456,456,0
|
|
20230601,153700,2456731573,456,456,456,456,0
|
|
20230601,153600,2456731573,456,456,456,456,0
|
|
20230601,153500,2456731573,456,456,456,456,0
|
|
20230601,153400,2456731573,456,456,456,456,0
|
|
20230601,153300,2456731573,456,456,456,456,0
|
|
20230601,153200,2456731573,456,456,456,456,0
|
|
20230601,153100,2456731573,456,456,456,456,0
|
|
20230601,153000,2456731573,456,456,456,456,83828
|
|
20230601,152900,2418506005,459,459,459,459,0
|
|
20230601,152800,2418506005,459,459,459,459,0
|
|
20230601,152700,2418506005,459,459,459,459,0
|
|
20230601,152600,2418506005,459,459,459,459,0
|
|
20230601,152500,2418506005,459,459,459,459,0
|
|
20230601,152400,2418506005,459,459,459,459,0
|
|
20230601,152300,2418506005,459,459,459,459,0
|
|
20230601,152200,2418506005,459,459,459,459,0
|
|
20230601,152100,2418506005,459,459,459,459,0
|
|
20230601,152000,2418506005,459,459,459,459,0
|
|
20230601,151900,2418506005,459,458,459,458,15772
|
|
20230601,151800,2411281255,459,459,459,459,717
|
|
20230601,151700,2410952152,459,459,459,459,20126
|
|
20230601,151600,2401714318,459,460,460,459,8960
|
|
20230601,151500,2397600164,462,461,462,461,57
|
|
20230601,151400,2397573838,461,461,461,461,8100
|
|
20230601,151300,2393839738,461,459,461,459,8583
|
|
20230601,151200,2389892290,460,460,460,460,5817
|
|
20230601,151100,2387216470,460,459,460,459,2219
|
|
20230601,151000,2386196376,459,459,459,459,863
|
|
20230601,150900,2385800259,458,458,458,458,57
|
|
20230601,150800,2385774153,459,458,459,458,6054
|
|
20230601,150700,2383001411,457,457,457,457,100
|
|
20230601,150600,2382955711,459,459,460,457,27075
|
|
20230601,150500,2370554586,459,460,460,459,3202
|
|
20230601,150400,2369084866,459,459,460,459,666
|
|
20230601,150300,2368779170,459,460,460,459,1030
|
|
20230601,150200,2368305390,459,459,459,459,0
|
|
20230601,150100,2368305390,459,459,459,459,0
|
|
20230601,150000,2368305390,459,460,460,459,4078
|
|
20230601,145900,2366430510,459,460,460,459,9950
|
|
20230601,145800,2361863447,460,460,460,460,12000
|
|
20230601,145700,2356343447,460,460,460,460,17822
|
|
20230601,145600,2348145327,460,460,461,460,4002
|
|
20230601,145500,2346304405,461,461,462,460,681
|
|
20230601,145400,2345989872,461,460,462,460,225
|
|
20230601,145300,2345886364,461,461,462,461,1040
|
|
20230601,145200,2345406922,462,462,462,462,0
|
|
20230601,145100,2345406922,462,462,462,462,0
|
|
20230601,145000,2345406922,462,460,462,460,267
|
|
20230601,144900,2345284068,462,461,462,461,250
|
|
20230601,144800,2345168569,462,462,462,462,9314
|
|
20230601,144700,2340865501,462,462,462,462,1
|
|
20230601,144600,2340865039,462,462,462,462,0
|
|
20230601,144500,2340865039,462,461,462,461,5902
|
|
20230601,144400,2338144215,461,460,461,460,2027
|
|
20230601,144300,2337210778,460,460,460,460,1000
|
|
20230601,144200,2336750778,461,460,461,458,17291
|
|
20230601,144100,2328815572,461,461,461,461,8530
|
|
20230601,144000,2324883242,460,460,460,460,2201
|
|
20230601,143900,2323870782,461,460,462,459,2192
|
|
20230601,143800,2322862428,460,460,460,460,5948
|
|
20230601,143700,2320126348,460,458,460,458,363
|
|
20230601,143600,2319960092,460,460,460,459,1453
|
|
20230601,143500,2319293148,459,459,459,459,6917
|
|
20230601,143400,2316118245,459,459,459,458,155
|
|
20230601,143300,2316047115,459,458,459,458,1001
|
|
20230601,143200,2315588156,459,458,459,458,3319
|
|
20230601,143100,2314067763,460,460,460,460,0
|
|
20230601,143000,2314067763,460,459,460,459,1549
|
|
20230601,142900,2313356261,459,460,460,459,153
|
|
20230601,142800,2313286030,458,462,462,458,147125
|
|
20230601,142700,2245586298,462,462,462,462,1
|
|
20230601,142600,2245585836,462,462,462,462,0
|
|
20230601,142500,2245585836,462,462,462,462,249
|
|
20230601,142400,2245470798,462,463,463,462,24427
|
|
20230601,142300,2234169907,463,463,463,463,60
|
|
20230601,142200,2234142127,463,462,463,462,2229
|
|
20230601,142100,2233112323,463,461,463,461,686
|
|
20230601,142000,2232796073,463,463,463,461,12326
|
|
20230601,141900,2227113781,463,463,463,463,0
|
|
20230601,141800,2227113781,463,463,463,463,8
|
|
20230601,141700,2227110077,463,463,463,463,0
|
|
20230601,141600,2227110077,463,463,463,463,2
|
|
20230601,141500,2227109151,461,461,461,461,1550
|
|
20230601,141400,2226394601,463,463,463,463,2
|
|
20230601,141300,2226393675,462,462,462,462,100
|
|
20230601,141200,2226347475,462,462,462,462,1001
|
|
20230601,141100,2225885013,462,462,462,462,105
|
|
20230601,141000,2225836503,461,463,463,461,9208
|
|
20230601,140900,2221590293,463,463,463,463,20
|
|
20230601,140800,2221581033,463,463,463,463,0
|
|
20230601,140700,2221581033,463,463,463,462,502
|
|
20230601,140600,2221349107,462,461,463,461,460
|
|
20230601,140500,2221137036,461,463,463,461,64819
|
|
20230601,140400,2191139567,463,463,464,463,4221
|
|
20230601,140300,2189185233,464,464,464,464,200
|
|
20230601,140200,2189092433,464,464,464,464,2
|
|
20230601,140100,2189091505,463,463,463,463,0
|
|
20230601,140000,2189091505,463,463,464,463,13650
|
|
20230601,135900,2182771544,463,464,464,463,1701
|
|
20230601,135800,2181983681,464,464,464,464,1
|
|
20230601,135700,2181983217,464,463,464,463,3298
|
|
20230601,135600,2180454945,463,464,464,463,7662
|
|
20230601,135500,2176904059,464,464,464,464,1046
|
|
20230601,135400,2176418715,464,464,464,464,26
|
|
20230601,135300,2176406651,464,464,464,464,1123
|
|
20230601,135200,2175885579,463,463,463,463,0
|
|
20230601,135100,2175885579,463,465,465,463,28238
|
|
20230601,135000,2162782888,465,465,465,465,0
|
|
20230601,134900,2162782888,465,465,465,465,0
|
|
20230601,134800,2162782888,465,466,466,465,32
|
|
20230601,134700,2162767998,466,466,466,466,1013
|
|
20230601,134600,2162295940,466,466,466,466,0
|
|
20230601,134500,2162295940,466,466,466,466,2
|
|
20230601,134400,2162295008,465,465,465,465,650
|
|
20230601,134300,2161992758,465,465,466,464,4024
|
|
20230601,134200,2160122360,465,465,466,465,230
|
|
20230601,134100,2160015409,465,465,465,465,2
|
|
20230601,134000,2160014479,464,464,464,464,17
|
|
20230601,133900,2160006591,465,465,465,465,0
|
|
20230601,133800,2160006591,465,465,465,465,2
|
|
20230601,133700,2160005661,464,465,466,464,9660
|
|
20230601,133600,2155523406,466,466,466,466,0
|
|
20230601,133500,2155523406,466,466,466,466,13
|
|
20230601,133400,2155517348,466,466,466,466,0
|
|
20230601,133300,2155517348,466,466,466,466,1
|
|
20230601,133200,2155516882,466,464,466,464,561
|
|
20230601,133100,2155256378,466,466,466,466,1
|
|
20230601,133000,2155255912,464,464,464,464,557
|
|
20230601,132900,2154997464,464,464,464,464,78
|
|
20230601,132800,2154961272,465,465,465,465,0
|
|
20230601,132700,2154961272,465,465,465,465,741
|
|
20230601,132600,2154616707,465,466,466,465,14822
|
|
20230601,132500,2147719501,466,466,466,466,2
|
|
20230601,132400,2147718569,465,466,466,465,203
|
|
20230601,132300,2147623972,466,466,466,466,179
|
|
20230601,132200,2147540558,466,465,466,465,2002
|
|
20230601,132100,2146609626,466,465,466,465,2727
|
|
20230601,132000,2145341549,465,465,465,465,2
|
|
20230601,131900,2145340619,465,465,465,465,2
|
|
20230601,131800,2145339689,465,465,465,465,4
|
|
20230601,131700,2145337829,465,465,465,465,2
|
|
20230601,131600,2145336899,465,464,465,464,117
|
|
20230601,131500,2145282604,463,463,465,463,8173
|
|
20230601,131400,2141498501,463,464,466,463,18143
|
|
20230601,131300,2133068126,465,464,465,464,2204
|
|
20230601,131200,2132045468,464,464,464,464,521
|
|
20230601,131100,2131803724,464,464,464,464,1579
|
|
20230601,131000,2131071068,464,464,464,464,520
|
|
20230601,130900,2130829788,464,464,464,464,2
|
|
20230601,130800,2130828860,464,464,464,464,25
|
|
20230601,130700,2130817260,464,463,464,463,106
|
|
20230601,130600,2130768180,464,465,465,464,27972
|
|
20230601,130500,2117789169,464,465,465,464,2127
|
|
20230601,130400,2116802238,465,465,465,464,10546
|
|
20230601,130300,2111908772,464,465,465,464,868
|
|
20230601,130200,2111505219,465,465,465,465,7245
|
|
20230601,130100,2108136294,466,466,466,466,0
|
|
20230601,130000,2108136294,466,466,466,466,125
|
|
20230601,125900,2108078044,466,464,466,464,6206
|
|
20230601,125800,2105198452,464,464,464,464,15894
|
|
20230601,125700,2097823636,464,467,467,464,60207
|
|
20230601,125600,2069790382,467,467,467,467,13
|
|
20230601,125500,2069784311,467,467,467,467,553
|
|
20230601,125400,2069526060,467,467,467,467,2
|
|
20230601,125300,2069525126,467,467,467,467,5
|
|
20230601,125200,2069522791,467,468,468,467,843
|
|
20230601,125100,2069129106,467,466,467,466,13873
|
|
20230601,125000,2062650427,467,467,467,467,9
|
|
20230601,124900,2062646224,467,467,467,467,109
|
|
20230601,124800,2062595321,467,467,467,467,501
|
|
20230601,124700,2062361354,467,466,467,466,10775
|
|
20230601,124600,2057340203,466,466,466,466,1091
|
|
20230601,124500,2056831797,464,466,466,464,15
|
|
20230601,124400,2056824835,464,465,466,464,3952
|
|
20230601,124300,2054985979,466,465,466,465,12805
|
|
20230601,124200,2049031653,464,464,464,463,5793
|
|
20230601,124100,2046343710,464,464,464,464,210
|
|
20230601,124000,2046246270,463,463,463,463,33
|
|
20230601,123900,2046230991,465,465,465,465,1
|
|
20230601,123800,2046230526,463,465,465,463,10921
|
|
20230601,123700,2041173967,465,465,465,465,1800
|
|
20230601,123600,2040336967,465,465,465,465,101
|
|
20230601,123500,2040290002,465,465,465,465,1000
|
|
20230601,123400,2039825002,465,465,465,465,18931
|
|
20230601,123300,2031022087,465,465,465,465,30
|
|
20230601,123200,2031008137,465,464,465,464,16
|
|
20230601,123100,2031000712,465,465,465,465,1
|
|
20230601,123000,2031000247,464,464,464,464,439
|
|
20230601,122900,2030796551,463,463,463,463,106
|
|
20230601,122800,2030747473,464,463,465,463,2966
|
|
20230601,122700,2029370294,463,463,463,463,1
|
|
20230601,122600,2029369831,464,464,467,464,10006
|
|
20230601,122500,2024709278,464,464,464,464,30
|
|
20230601,122400,2024695358,463,464,464,463,750
|
|
20230601,122300,2024347458,464,464,464,463,1575
|
|
20230601,122200,2023616672,464,463,464,463,4274
|
|
20230601,122100,2021637792,464,464,464,464,138
|
|
20230601,122000,2021573760,462,462,462,462,30
|
|
20230601,121900,2021559900,463,462,463,462,2344
|
|
20230601,121800,2020474912,463,463,463,462,22356
|
|
20230601,121700,2010128799,462,462,462,462,0
|
|
20230601,121600,2010128799,462,463,463,462,10020
|
|
20230601,121500,2005499539,463,463,463,463,1041
|
|
20230601,121400,2005017556,463,463,463,463,6570
|
|
20230601,121300,2001975646,464,464,464,464,0
|
|
20230601,121200,2001975646,464,463,464,463,1226
|
|
20230601,121100,2001406997,462,462,462,462,0
|
|
20230601,121000,2001406997,462,462,462,462,130
|
|
20230601,120900,2001346937,462,463,463,462,36693
|
|
20230601,120800,1984365980,464,464,464,464,1501
|
|
20230601,120700,1983669516,464,464,464,464,323
|
|
20230601,120600,1983519644,464,464,464,464,35679
|
|
20230601,120500,1966964588,464,464,465,464,34443
|
|
20230601,120400,1950983016,464,464,464,464,4000
|
|
20230601,120300,1949127016,465,465,465,465,24
|
|
20230601,120200,1949115856,465,465,465,465,1667
|
|
20230601,120100,1948340701,465,465,465,465,12
|
|
20230601,120000,1948335121,465,465,465,464,5969
|
|
20230601,115900,1945565215,465,465,465,465,42
|
|
20230601,115800,1945545685,465,465,465,465,1000
|
|
20230601,115700,1945080685,464,464,464,464,1001
|
|
20230601,115600,1944616221,466,466,466,466,0
|
|
20230601,115500,1944616221,466,466,466,466,42
|
|
20230601,115400,1944596649,466,465,466,465,15293
|
|
20230601,115300,1937485401,465,466,466,465,913
|
|
20230601,115200,1937060845,466,467,467,466,1377
|
|
20230601,115100,1936419160,466,466,467,465,3877
|
|
20230601,115000,1934613176,465,467,467,465,1590
|
|
20230601,114900,1933872646,467,465,467,465,2005
|
|
20230601,114800,1932940311,467,466,467,466,437
|
|
20230601,114700,1932736667,467,466,467,466,1894
|
|
20230601,114600,1931854061,466,466,466,466,1
|
|
20230601,114500,1931853595,465,466,466,465,4
|
|
20230601,114400,1931851734,466,467,467,466,2006
|
|
20230601,114300,1930916838,467,467,467,467,6271
|
|
20230601,114200,1927988281,467,467,467,467,1
|
|
20230601,114100,1927987814,465,466,467,465,208
|
|
20230601,114000,1927890959,466,466,467,466,1269
|
|
20230601,113900,1927299604,465,466,466,465,2222
|
|
20230601,113800,1926264402,466,464,466,464,1013
|
|
20230601,113700,1925794366,464,464,464,464,0
|
|
20230601,113600,1925794366,464,464,464,464,2497
|
|
20230601,113500,1924635758,464,466,466,464,10703
|
|
20230601,113400,1919669352,466,466,466,466,1000
|
|
20230601,113300,1919203352,466,465,466,464,24529
|
|
20230601,113200,1907801456,466,466,466,466,53
|
|
20230601,113100,1907776758,466,466,466,466,950
|
|
20230601,113000,1907334058,464,465,465,464,2108
|
|
20230601,112900,1906355943,466,465,466,464,15831
|
|
20230601,112800,1899002491,466,467,467,465,8889
|
|
20230601,112700,1894859288,466,466,466,466,1079
|
|
20230601,112600,1894356474,467,467,467,467,431
|
|
20230601,112500,1894155197,467,467,467,467,0
|
|
20230601,112400,1894155197,467,467,467,467,5601
|
|
20230601,112300,1891539530,467,467,467,467,2663
|
|
20230601,112200,1890295909,467,467,467,467,90
|
|
20230601,112100,1890253879,466,465,466,465,637
|
|
20230601,112000,1889957664,464,464,464,464,12910
|
|
20230601,111900,1883967424,464,465,465,464,4741
|
|
20230601,111800,1881763298,466,465,467,465,10123
|
|
20230601,111700,1877043570,465,465,465,465,26701
|
|
20230601,111600,1864627605,466,467,467,466,14038
|
|
20230601,111500,1858085894,466,466,466,466,200
|
|
20230601,111400,1857992694,466,466,467,466,294
|
|
20230601,111300,1857855491,466,466,466,466,1500
|
|
20230601,111200,1857156491,467,466,467,466,4781
|
|
20230601,111100,1854927764,467,467,467,467,10100
|
|
20230601,111000,1850211064,466,466,466,466,0
|
|
20230601,110900,1850211064,466,466,467,466,1644
|
|
20230601,110800,1849444954,467,467,467,467,217
|
|
20230601,110700,1849343615,467,467,467,467,2
|
|
20230601,110600,1849342681,467,466,467,466,2890
|
|
20230601,110500,1847994941,466,467,467,466,6406
|
|
20230601,110400,1845009445,467,466,467,466,1969
|
|
20230601,110300,1844090891,467,467,467,467,206
|
|
20230601,110200,1843994689,466,466,466,466,10
|
|
20230601,110100,1843990029,466,466,467,466,1017
|
|
20230601,110000,1843516092,467,467,467,467,669
|
|
20230601,105900,1843203669,467,467,467,466,1345
|
|
20230601,105800,1842575647,467,467,467,466,7
|
|
20230601,105700,1842572383,466,467,467,466,4107
|
|
20230601,105600,1840655773,467,467,467,467,1138
|
|
20230601,105500,1840124327,466,466,466,466,0
|
|
20230601,105400,1840124327,466,467,467,466,2009
|
|
20230601,105300,1839188043,467,465,468,465,8452
|
|
20230601,105200,1835257858,465,465,465,465,537
|
|
20230601,105100,1835008153,465,467,467,465,9579
|
|
20230601,105000,1830540916,468,467,468,467,4600
|
|
20230601,104900,1828388216,468,468,468,468,2334
|
|
20230601,104800,1827295904,469,468,469,468,152
|
|
20230601,104700,1827224723,468,468,468,467,6707
|
|
20230601,104600,1824086247,469,468,470,468,5948
|
|
20230601,104500,1821296701,467,468,469,467,6267
|
|
20230601,104400,1818369720,468,470,470,468,3513
|
|
20230601,104300,1816724711,470,470,470,470,4
|
|
20230601,104200,1816722831,470,470,470,470,2960
|
|
20230601,104100,1815331631,470,470,470,470,6640
|
|
20230601,104000,1812210831,470,470,472,470,26764
|
|
20230601,103900,1799606305,470,469,470,468,6580
|
|
20230601,103800,1796520236,469,467,469,467,70
|
|
20230601,103700,1796487506,466,466,466,466,2
|
|
20230601,103600,1796486574,466,466,466,466,2544
|
|
20230601,103500,1795301070,466,466,466,466,7102
|
|
20230601,103400,1791991538,466,466,466,466,6267
|
|
20230601,103300,1789071116,466,465,467,465,973
|
|
20230601,103200,1788617897,465,467,467,465,6407
|
|
20230601,103100,1785632551,466,467,467,466,3526
|
|
20230601,103000,1783988788,467,468,468,467,6082
|
|
20230601,102900,1781147474,467,467,467,467,3153
|
|
20230601,102800,1779675023,468,466,468,466,12727
|
|
20230601,102700,1773731099,466,467,468,465,42349
|
|
20230601,102600,1753993384,468,471,471,468,32739
|
|
20230601,102500,1738667168,471,471,471,471,227
|
|
20230601,102400,1738560251,471,471,471,471,20
|
|
20230601,102300,1738550831,471,469,471,468,983
|
|
20230601,102200,1738090780,468,468,468,467,2529
|
|
20230601,102100,1736909180,467,469,469,467,12411
|
|
20230601,102000,1731112167,469,468,470,468,13834
|
|
20230601,101900,1724632596,470,471,471,468,114232
|
|
20230601,101800,1671065867,471,474,474,471,15061
|
|
20230601,101700,1663969833,474,471,474,470,55035
|
|
20230601,101600,1638036963,472,473,473,472,12085
|
|
20230601,101500,1632327448,473,475,475,473,6198
|
|
20230601,101400,1629394174,474,473,474,470,19832
|
|
20230601,101300,1620027505,474,476,478,474,22867
|
|
20230601,101200,1609147190,477,479,479,476,53578
|
|
20230601,101100,1583599332,479,476,479,474,52997
|
|
20230601,101000,1558293228,476,474,476,474,19514
|
|
20230601,100900,1549014610,474,476,476,473,34626
|
|
20230601,100800,1532589825,476,479,479,472,109539
|
|
20230601,100700,1480588228,480,476,481,476,175014
|
|
20230601,100600,1396714513,475,479,480,475,73213
|
|
20230601,100500,1361845862,480,489,494,472,807144
|
|
20230601,100400,970453483,489,473,489,472,473860
|
|
20230601,100300,742874667,473,471,473,469,19388
|
|
20230601,100200,733729862,470,469,470,469,21750
|
|
20230601,100100,723508382,470,465,470,465,25451
|
|
20230601,100000,711577619,465,466,467,465,4523
|
|
20230601,095900,709472912,467,465,467,465,6676
|
|
20230601,095800,706368332,465,466,466,465,746
|
|
20230601,095700,706021338,466,466,466,466,2000
|
|
20230601,095600,705089338,466,467,467,466,8722
|
|
20230601,095500,701019604,467,467,467,467,1000
|
|
20230601,095400,700552604,467,467,467,467,7023
|
|
20230601,095300,697272863,467,468,468,467,7003
|
|
20230601,095200,693995959,468,468,468,467,1612
|
|
20230601,095100,693241845,468,466,468,466,2280
|
|
20230601,095000,692177822,466,466,466,466,1
|
|
20230601,094900,692177356,465,466,466,465,2692
|
|
20230601,094800,690923272,464,466,466,464,6992
|
|
20230601,094700,687677051,465,466,466,465,2152
|
|
20230601,094600,686674226,466,467,467,464,2030
|
|
20230601,094500,685732249,466,465,466,464,25569
|
|
20230601,094400,673837498,465,465,467,465,11022
|
|
20230601,094300,668706006,466,465,467,464,23159
|
|
20230601,094200,657924135,464,467,467,456,132402
|
|
20230601,094100,596727009,467,470,471,460,110086
|
|
20230601,094000,545624834,467,473,473,467,32586
|
|
20230601,093900,530344468,475,475,475,475,3011
|
|
20230601,093800,528914243,475,475,475,475,16594
|
|
20230601,093700,521032093,475,475,475,475,8309
|
|
20230601,093600,517085318,474,473,474,473,2050
|
|
20230601,093500,516113962,473,473,474,472,18711
|
|
20230601,093400,507263721,472,467,472,467,33074
|
|
20230601,093300,491705273,466,466,468,464,22729
|
|
20230601,093200,481114168,463,471,471,463,92029
|
|
20230601,093100,438137496,472,472,473,471,11065
|
|
20230601,093000,432912695,472,470,472,468,7577
|
|
20230601,092900,429351828,470,472,472,468,15985
|
|
20230601,092800,421850601,471,468,471,468,20689
|
|
20230601,092700,412148651,469,476,476,469,34158
|
|
20230601,092600,395986383,476,477,477,476,8675
|
|
20230601,092500,391850014,477,475,477,475,4448
|
|
20230601,092400,389729090,475,471,476,471,24198
|
|
20230601,092300,378250769,471,475,475,471,15439
|
|
20230601,092200,370940834,475,480,480,473,50718
|
|
20230601,092100,346743845,480,479,481,478,82972
|
|
20230601,092000,306950394,479,477,480,477,75865
|
|
20230601,091900,270715956,477,476,478,475,47995
|
|
20230601,091800,247856993,475,475,477,475,11164
|
|
20230601,091700,242551732,475,469,475,469,130507
|
|
20230601,091600,180718956,469,469,470,468,10590
|
|
20230601,091500,175748412,470,469,470,467,14068
|
|
20230601,091400,169162706,469,470,470,469,19075
|
|
20230601,091300,160212531,470,470,470,465,36593
|
|
20230601,091200,143057296,470,469,470,467,52731
|
|
20230601,091100,118311055,469,467,470,467,29505
|
|
20230601,091000,104500591,467,466,468,465,29894
|
|
20230601,090900,90533636,466,464,467,463,60958
|
|
20230601,090800,62172388,464,461,464,459,28527
|
|
20230601,090700,48969586,461,460,462,460,5001
|
|
20230601,090600,46663444,461,461,462,460,7360
|
|
20230601,090500,43270361,462,462,463,461,5441
|
|
20230601,090400,40756681,462,463,463,461,17143
|
|
20230601,090300,32837951,463,462,463,462,18980
|
|
20230601,090200,24061026,461,462,462,460,14956
|
|
20230601,090100,17163009,460,454,462,452,19610
|
|
20230601,090000,8218405,455,452,455,452,18162
|