693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203000,152044790,3310,3310,3310,3310,1006
|
|
20230601,202900,152044790,3310,3310,3310,3310,0
|
|
20230601,202800,152044790,3310,3310,3310,3310,0
|
|
20230601,202700,152044790,3310,3310,3310,3310,0
|
|
20230601,202600,152044790,3310,3310,3310,3310,0
|
|
20230601,202500,152044790,3310,3310,3310,3310,0
|
|
20230601,202400,152044790,3310,3310,3310,3310,0
|
|
20230601,202300,152044790,3310,3310,3310,3310,0
|
|
20230601,202200,152044790,3310,3310,3310,3310,0
|
|
20230601,202100,152044790,3310,3310,3310,3310,0
|
|
20230601,202000,152044790,3310,3310,3310,3310,0
|
|
20230601,201900,152044790,3310,3310,3310,3310,0
|
|
20230601,201800,152044790,3310,3310,3310,3310,0
|
|
20230601,201700,152044790,3310,3310,3310,3310,0
|
|
20230601,201600,152044790,3310,3310,3310,3310,0
|
|
20230601,201500,152044790,3310,3310,3310,3310,0
|
|
20230601,201400,152044790,3310,3310,3310,3310,0
|
|
20230601,201300,152044790,3310,3310,3310,3310,0
|
|
20230601,201200,152044790,3310,3310,3310,3310,0
|
|
20230601,201100,152044790,3310,3310,3310,3310,0
|
|
20230601,201000,152044790,3310,3310,3310,3310,0
|
|
20230601,200900,152044790,3310,3310,3310,3310,0
|
|
20230601,200800,152044790,3310,3310,3310,3310,0
|
|
20230601,200700,152044790,3310,3310,3310,3310,0
|
|
20230601,200600,152044790,3310,3310,3310,3310,0
|
|
20230601,200500,152044790,3310,3310,3310,3310,0
|
|
20230601,200400,152044790,3310,3310,3310,3310,0
|
|
20230601,200300,152044790,3310,3310,3310,3310,0
|
|
20230601,200200,152044790,3310,3310,3310,3310,0
|
|
20230601,200100,152044790,3310,3310,3310,3310,0
|
|
20230601,200000,152044790,3310,3310,3310,3310,1006
|
|
20230601,195900,152044790,3310,3310,3310,3310,0
|
|
20230601,195800,152044790,3310,3310,3310,3310,0
|
|
20230601,195700,152044790,3310,3310,3310,3310,0
|
|
20230601,195600,152044790,3310,3310,3310,3310,0
|
|
20230601,195500,152044790,3310,3310,3310,3310,0
|
|
20230601,195400,152044790,3310,3310,3310,3310,0
|
|
20230601,195300,152044790,3310,3310,3310,3310,0
|
|
20230601,195200,152044790,3310,3310,3310,3310,0
|
|
20230601,195100,152044790,3310,3310,3310,3310,0
|
|
20230601,195000,152044790,3310,3310,3310,3310,0
|
|
20230601,194900,152044790,3310,3310,3310,3310,0
|
|
20230601,194800,152044790,3310,3310,3310,3310,0
|
|
20230601,194700,152044790,3310,3310,3310,3310,0
|
|
20230601,194600,152044790,3310,3310,3310,3310,0
|
|
20230601,194500,152044790,3310,3310,3310,3310,0
|
|
20230601,194400,152044790,3310,3310,3310,3310,0
|
|
20230601,194300,152044790,3310,3310,3310,3310,0
|
|
20230601,194200,152044790,3310,3310,3310,3310,0
|
|
20230601,194100,152044790,3310,3310,3310,3310,0
|
|
20230601,194000,152044790,3310,3310,3310,3310,0
|
|
20230601,193900,152044790,3310,3310,3310,3310,0
|
|
20230601,193800,152044790,3310,3310,3310,3310,0
|
|
20230601,193700,152044790,3310,3310,3310,3310,0
|
|
20230601,193600,152044790,3310,3310,3310,3310,0
|
|
20230601,193500,152044790,3310,3310,3310,3310,0
|
|
20230601,193400,152044790,3310,3310,3310,3310,0
|
|
20230601,193300,152044790,3310,3310,3310,3310,0
|
|
20230601,193200,152044790,3310,3310,3310,3310,0
|
|
20230601,193100,152044790,3310,3310,3310,3310,0
|
|
20230601,193000,152044790,3310,3310,3310,3310,1006
|
|
20230601,192900,152044790,3310,3310,3310,3310,0
|
|
20230601,192800,152044790,3310,3310,3310,3310,0
|
|
20230601,192700,152044790,3310,3310,3310,3310,0
|
|
20230601,192600,152044790,3310,3310,3310,3310,0
|
|
20230601,192500,152044790,3310,3310,3310,3310,0
|
|
20230601,192400,152044790,3310,3310,3310,3310,0
|
|
20230601,192300,152044790,3310,3310,3310,3310,0
|
|
20230601,192200,152044790,3310,3310,3310,3310,0
|
|
20230601,192100,152044790,3310,3310,3310,3310,0
|
|
20230601,192000,152044790,3310,3310,3310,3310,0
|
|
20230601,191900,152044790,3310,3310,3310,3310,0
|
|
20230601,191800,152044790,3310,3310,3310,3310,0
|
|
20230601,191700,152044790,3310,3310,3310,3310,0
|
|
20230601,191600,152044790,3310,3310,3310,3310,0
|
|
20230601,191500,152044790,3310,3310,3310,3310,0
|
|
20230601,191400,152044790,3310,3310,3310,3310,0
|
|
20230601,191300,152044790,3310,3310,3310,3310,0
|
|
20230601,191200,152044790,3310,3310,3310,3310,0
|
|
20230601,191100,152044790,3310,3310,3310,3310,0
|
|
20230601,191000,152044790,3310,3310,3310,3310,0
|
|
20230601,190900,152044790,3310,3310,3310,3310,0
|
|
20230601,190800,152044790,3310,3310,3310,3310,0
|
|
20230601,190700,152044790,3310,3310,3310,3310,0
|
|
20230601,190600,152044790,3310,3310,3310,3310,0
|
|
20230601,190500,152044790,3310,3310,3310,3310,0
|
|
20230601,190400,152044790,3310,3310,3310,3310,0
|
|
20230601,190300,152044790,3310,3310,3310,3310,0
|
|
20230601,190200,152044790,3310,3310,3310,3310,0
|
|
20230601,190100,152044790,3310,3310,3310,3310,0
|
|
20230601,190000,152044790,3310,3310,3310,3310,1006
|
|
20230601,185900,152044790,3310,3310,3310,3310,0
|
|
20230601,185800,152044790,3310,3310,3310,3310,0
|
|
20230601,185700,152044790,3310,3310,3310,3310,0
|
|
20230601,185600,152044790,3310,3310,3310,3310,0
|
|
20230601,185500,152044790,3310,3310,3310,3310,0
|
|
20230601,185400,152044790,3310,3310,3310,3310,0
|
|
20230601,185300,152044790,3310,3310,3310,3310,0
|
|
20230601,185200,152044790,3310,3310,3310,3310,0
|
|
20230601,185100,152044790,3310,3310,3310,3310,0
|
|
20230601,185000,152044790,3310,3310,3310,3310,0
|
|
20230601,184900,152044790,3310,3310,3310,3310,0
|
|
20230601,184800,152044790,3310,3310,3310,3310,0
|
|
20230601,184700,152044790,3310,3310,3310,3310,0
|
|
20230601,184600,152044790,3310,3310,3310,3310,0
|
|
20230601,184500,152044790,3310,3310,3310,3310,0
|
|
20230601,184400,152044790,3310,3310,3310,3310,0
|
|
20230601,184300,152044790,3310,3310,3310,3310,0
|
|
20230601,184200,152044790,3310,3310,3310,3310,0
|
|
20230601,184100,152044790,3310,3310,3310,3310,0
|
|
20230601,184000,152044790,3310,3310,3310,3310,0
|
|
20230601,183900,152044790,3310,3310,3310,3310,0
|
|
20230601,183800,152044790,3310,3310,3310,3310,0
|
|
20230601,183700,152044790,3310,3310,3310,3310,0
|
|
20230601,183600,152044790,3310,3310,3310,3310,0
|
|
20230601,183500,152044790,3310,3310,3310,3310,0
|
|
20230601,183400,152044790,3310,3310,3310,3310,0
|
|
20230601,183300,152044790,3310,3310,3310,3310,0
|
|
20230601,183200,152044790,3310,3310,3310,3310,0
|
|
20230601,183100,152044790,3310,3310,3310,3310,0
|
|
20230601,183000,152044790,3310,3310,3310,3310,1006
|
|
20230601,182900,152044790,3310,3310,3310,3310,0
|
|
20230601,182800,152044790,3310,3310,3310,3310,0
|
|
20230601,182700,152044790,3310,3310,3310,3310,0
|
|
20230601,182600,152044790,3310,3310,3310,3310,0
|
|
20230601,182500,152044790,3310,3310,3310,3310,0
|
|
20230601,182400,152044790,3310,3310,3310,3310,0
|
|
20230601,182300,152044790,3310,3310,3310,3310,0
|
|
20230601,182200,152044790,3310,3310,3310,3310,0
|
|
20230601,182100,152044790,3310,3310,3310,3310,0
|
|
20230601,182000,152044790,3310,3310,3310,3310,0
|
|
20230601,181900,152044790,3310,3310,3310,3310,0
|
|
20230601,181800,152044790,3310,3310,3310,3310,0
|
|
20230601,181700,152044790,3310,3310,3310,3310,0
|
|
20230601,181600,152044790,3310,3310,3310,3310,0
|
|
20230601,181500,152044790,3310,3310,3310,3310,0
|
|
20230601,181400,152044790,3310,3310,3310,3310,0
|
|
20230601,181300,152044790,3310,3310,3310,3310,0
|
|
20230601,181200,152044790,3310,3310,3310,3310,0
|
|
20230601,181100,152044790,3310,3310,3310,3310,0
|
|
20230601,181000,152044790,3310,3310,3310,3310,0
|
|
20230601,180900,152044790,3310,3310,3310,3310,0
|
|
20230601,180800,152044790,3310,3310,3310,3310,0
|
|
20230601,180700,152044790,3310,3310,3310,3310,0
|
|
20230601,180600,152044790,3310,3310,3310,3310,0
|
|
20230601,180500,152044790,3310,3310,3310,3310,0
|
|
20230601,180400,152044790,3310,3310,3310,3310,0
|
|
20230601,180300,152044790,3310,3310,3310,3310,0
|
|
20230601,180200,152044790,3310,3310,3310,3310,0
|
|
20230601,180100,152044790,3310,3310,3310,3310,0
|
|
20230601,180000,152044790,3310,3310,3310,3310,1006
|
|
20230601,175900,152044790,3310,3310,3310,3310,0
|
|
20230601,175800,152044790,3310,3310,3310,3310,0
|
|
20230601,175700,152044790,3310,3310,3310,3310,0
|
|
20230601,175600,152044790,3310,3310,3310,3310,0
|
|
20230601,175500,152044790,3310,3310,3310,3310,0
|
|
20230601,175400,152044790,3310,3310,3310,3310,0
|
|
20230601,175300,152044790,3310,3310,3310,3310,0
|
|
20230601,175200,152044790,3310,3310,3310,3310,0
|
|
20230601,175100,152044790,3310,3310,3310,3310,0
|
|
20230601,175000,152044790,3310,3310,3310,3310,0
|
|
20230601,174900,152044790,3310,3310,3310,3310,0
|
|
20230601,174800,152044790,3310,3310,3310,3310,0
|
|
20230601,174700,152044790,3310,3310,3310,3310,0
|
|
20230601,174600,152044790,3310,3310,3310,3310,0
|
|
20230601,174500,152044790,3310,3310,3310,3310,0
|
|
20230601,174400,152044790,3310,3310,3310,3310,0
|
|
20230601,174300,152044790,3310,3310,3310,3310,0
|
|
20230601,174200,152044790,3310,3310,3310,3310,0
|
|
20230601,174100,152044790,3310,3310,3310,3310,0
|
|
20230601,174000,152044790,3310,3310,3310,3310,0
|
|
20230601,173900,152044790,3310,3310,3310,3310,0
|
|
20230601,173800,152044790,3310,3310,3310,3310,0
|
|
20230601,173700,152044790,3310,3310,3310,3310,0
|
|
20230601,173600,152044790,3310,3310,3310,3310,0
|
|
20230601,173500,152044790,3310,3310,3310,3310,0
|
|
20230601,173400,152044790,3310,3310,3310,3310,0
|
|
20230601,173300,152044790,3310,3310,3310,3310,0
|
|
20230601,173200,152044790,3310,3310,3310,3310,0
|
|
20230601,173100,152044790,3310,3310,3310,3310,0
|
|
20230601,173000,152044790,3310,3310,3310,3310,1006
|
|
20230601,172900,152044790,3310,3310,3310,3310,0
|
|
20230601,172800,152044790,3310,3310,3310,3310,0
|
|
20230601,172700,152044790,3310,3310,3310,3310,0
|
|
20230601,172600,152044790,3310,3310,3310,3310,0
|
|
20230601,172500,152044790,3310,3310,3310,3310,0
|
|
20230601,172400,152044790,3310,3310,3310,3310,0
|
|
20230601,172300,152044790,3310,3310,3310,3310,0
|
|
20230601,172200,152044790,3310,3310,3310,3310,0
|
|
20230601,172100,152044790,3310,3310,3310,3310,0
|
|
20230601,172000,152044790,3310,3310,3310,3310,0
|
|
20230601,171900,152044790,3310,3310,3310,3310,0
|
|
20230601,171800,152044790,3310,3310,3310,3310,0
|
|
20230601,171700,152044790,3310,3310,3310,3310,0
|
|
20230601,171600,152044790,3310,3310,3310,3310,0
|
|
20230601,171500,152044790,3310,3310,3310,3310,0
|
|
20230601,171400,152044790,3310,3310,3310,3310,0
|
|
20230601,171300,152044790,3310,3310,3310,3310,0
|
|
20230601,171200,152044790,3310,3310,3310,3310,0
|
|
20230601,171100,152044790,3310,3310,3310,3310,0
|
|
20230601,171000,152044790,3310,3310,3310,3310,0
|
|
20230601,170900,152044790,3310,3310,3310,3310,0
|
|
20230601,170800,152044790,3310,3310,3310,3310,0
|
|
20230601,170700,152044790,3310,3310,3310,3310,0
|
|
20230601,170600,152044790,3310,3310,3310,3310,0
|
|
20230601,170500,152044790,3310,3310,3310,3310,0
|
|
20230601,170400,152044790,3310,3310,3310,3310,0
|
|
20230601,170300,152044790,3310,3310,3310,3310,0
|
|
20230601,170200,152044790,3310,3310,3310,3310,0
|
|
20230601,170100,152044790,3310,3310,3310,3310,0
|
|
20230601,170000,152044790,3310,3310,3310,3310,1006
|
|
20230601,165900,152044790,3310,3310,3310,3310,0
|
|
20230601,165800,152044790,3310,3310,3310,3310,0
|
|
20230601,165700,152044790,3310,3310,3310,3310,0
|
|
20230601,165600,152044790,3310,3310,3310,3310,0
|
|
20230601,165500,152044790,3310,3310,3310,3310,0
|
|
20230601,165400,152044790,3310,3310,3310,3310,0
|
|
20230601,165300,152044790,3310,3310,3310,3310,0
|
|
20230601,165200,152044790,3310,3310,3310,3310,0
|
|
20230601,165100,152044790,3310,3310,3310,3310,0
|
|
20230601,165000,152044790,3310,3310,3310,3310,0
|
|
20230601,164900,152044790,3310,3310,3310,3310,0
|
|
20230601,164800,152044790,3310,3310,3310,3310,0
|
|
20230601,164700,152044790,3310,3310,3310,3310,0
|
|
20230601,164600,152044790,3310,3310,3310,3310,0
|
|
20230601,164500,152044790,3310,3310,3310,3310,0
|
|
20230601,164400,152044790,3310,3310,3310,3310,0
|
|
20230601,164300,152044790,3310,3310,3310,3310,0
|
|
20230601,164200,152044790,3310,3310,3310,3310,0
|
|
20230601,164100,152044790,3310,3310,3310,3310,0
|
|
20230601,164000,152044790,3310,3310,3310,3310,0
|
|
20230601,163900,152044790,3310,3310,3310,3310,0
|
|
20230601,163800,152044790,3310,3310,3310,3310,0
|
|
20230601,163700,152044790,3310,3310,3310,3310,0
|
|
20230601,163600,152044790,3310,3310,3310,3310,0
|
|
20230601,163500,152044790,3310,3310,3310,3310,0
|
|
20230601,163400,152044790,3310,3310,3310,3310,0
|
|
20230601,163300,152044790,3310,3310,3310,3310,0
|
|
20230601,163200,152044790,3310,3310,3310,3310,0
|
|
20230601,163100,152044790,3310,3310,3310,3310,0
|
|
20230601,163000,152044790,3310,3310,3310,3310,1006
|
|
20230601,162900,152044790,3310,3310,3310,3310,0
|
|
20230601,162800,152044790,3310,3310,3310,3310,0
|
|
20230601,162700,152044790,3310,3310,3310,3310,0
|
|
20230601,162600,152044790,3310,3310,3310,3310,0
|
|
20230601,162500,152044790,3310,3310,3310,3310,0
|
|
20230601,162400,152044790,3310,3310,3310,3310,0
|
|
20230601,162300,152044790,3310,3310,3310,3310,0
|
|
20230601,162200,152044790,3310,3310,3310,3310,0
|
|
20230601,162100,152044790,3310,3310,3310,3310,0
|
|
20230601,162000,152044790,3310,3310,3310,3310,0
|
|
20230601,161900,152044790,3310,3310,3310,3310,0
|
|
20230601,161800,152044790,3310,3310,3310,3310,0
|
|
20230601,161700,152044790,3310,3310,3310,3310,0
|
|
20230601,161600,152044790,3310,3310,3310,3310,0
|
|
20230601,161500,152044790,3310,3310,3310,3310,0
|
|
20230601,161400,152044790,3310,3310,3310,3310,0
|
|
20230601,161300,152044790,3310,3310,3310,3310,0
|
|
20230601,161200,152044790,3310,3310,3310,3310,0
|
|
20230601,161100,152044790,3310,3310,3310,3310,0
|
|
20230601,161000,152044790,3310,3310,3310,3310,0
|
|
20230601,160900,152044790,3310,3310,3310,3310,0
|
|
20230601,160800,152044790,3310,3310,3310,3310,0
|
|
20230601,160700,152044790,3310,3310,3310,3310,0
|
|
20230601,160600,152044790,3310,3310,3310,3310,0
|
|
20230601,160500,152044790,3310,3310,3310,3310,0
|
|
20230601,160400,152044790,3310,3310,3310,3310,0
|
|
20230601,160300,152044790,3310,3310,3310,3310,0
|
|
20230601,160200,152044790,3310,3310,3310,3310,0
|
|
20230601,160100,152044790,3310,3310,3310,3310,0
|
|
20230601,160000,152044790,3310,3310,3310,3310,1006
|
|
20230601,155900,152044790,3310,3310,3310,3310,0
|
|
20230601,155800,152044790,3310,3310,3310,3310,0
|
|
20230601,155700,152044790,3310,3310,3310,3310,0
|
|
20230601,155600,152044790,3310,3310,3310,3310,0
|
|
20230601,155500,152044790,3310,3310,3310,3310,0
|
|
20230601,155400,152044790,3310,3310,3310,3310,0
|
|
20230601,155300,152044790,3310,3310,3310,3310,0
|
|
20230601,155200,152044790,3310,3310,3310,3310,0
|
|
20230601,155100,152044790,3310,3310,3310,3310,0
|
|
20230601,155000,152044790,3310,3310,3310,3310,0
|
|
20230601,154900,152044790,3310,3310,3310,3310,0
|
|
20230601,154800,152044790,3310,3310,3310,3310,0
|
|
20230601,154700,152044790,3310,3310,3310,3310,0
|
|
20230601,154600,152044790,3310,3310,3310,3310,0
|
|
20230601,154500,152044790,3310,3310,3310,3310,0
|
|
20230601,154400,152044790,3310,3310,3310,3310,0
|
|
20230601,154300,152044790,3310,3310,3310,3310,0
|
|
20230601,154200,152044790,3310,3310,3310,3310,0
|
|
20230601,154100,152044790,3310,3310,3310,3310,0
|
|
20230601,154000,152044790,3310,3310,3310,3310,0
|
|
20230601,153900,152044790,3310,3310,3310,3310,0
|
|
20230601,153800,152044790,3310,3310,3310,3310,0
|
|
20230601,153700,152044790,3310,3310,3310,3310,0
|
|
20230601,153600,152044790,3310,3310,3310,3310,0
|
|
20230601,153500,152044790,3310,3310,3310,3310,0
|
|
20230601,153400,152044790,3310,3310,3310,3310,0
|
|
20230601,153300,152044790,3310,3310,3310,3310,0
|
|
20230601,153200,152044790,3310,3310,3310,3310,0
|
|
20230601,153100,152044790,3310,3310,3310,3310,0
|
|
20230601,153000,152044790,3310,3310,3310,3310,2012
|
|
20230601,152900,148714930,3310,3310,3310,3310,0
|
|
20230601,152800,148714930,3310,3310,3310,3310,0
|
|
20230601,152700,148714930,3310,3310,3310,3310,0
|
|
20230601,152600,148714930,3310,3310,3310,3310,0
|
|
20230601,152500,148714930,3310,3310,3310,3310,0
|
|
20230601,152400,148714930,3310,3310,3310,3310,0
|
|
20230601,152300,148714930,3310,3310,3310,3310,0
|
|
20230601,152200,148714930,3310,3310,3310,3310,0
|
|
20230601,152100,148714930,3310,3310,3310,3310,0
|
|
20230601,152000,148714930,3310,3310,3310,3310,0
|
|
20230601,151900,148714930,3310,3285,3310,3285,2523
|
|
20230601,151800,140401360,3295,3295,3295,3295,0
|
|
20230601,151700,140401360,3295,3295,3295,3280,1007
|
|
20230601,151600,137098345,3280,3280,3295,3280,11
|
|
20230601,151500,137062250,3295,3280,3295,3280,12
|
|
20230601,151400,137022800,3295,3295,3295,3295,2
|
|
20230601,151300,137016210,3280,3280,3280,3280,1
|
|
20230601,151200,137012930,3280,3280,3280,3280,9
|
|
20230601,151100,136983410,3280,3280,3280,3280,0
|
|
20230601,151000,136983410,3280,3280,3280,3280,2
|
|
20230601,150900,136976850,3295,3295,3295,3295,0
|
|
20230601,150800,136976850,3295,3280,3295,3280,2
|
|
20230601,150700,136970275,3275,3285,3285,3275,3627
|
|
20230601,150600,125085290,3285,3285,3285,3285,6
|
|
20230601,150500,125065580,3285,3285,3285,3280,231
|
|
20230601,150400,124306835,3285,3285,3285,3285,6
|
|
20230601,150300,124287125,3285,3290,3290,3285,1012
|
|
20230601,150200,120959315,3290,3290,3290,3290,0
|
|
20230601,150100,120959315,3290,3290,3290,3290,495
|
|
20230601,150000,119330765,3290,3290,3290,3290,1
|
|
20230601,145900,119327475,3295,3295,3295,3295,12
|
|
20230601,145800,119287935,3295,3295,3295,3295,1
|
|
20230601,145700,119284640,3300,3300,3300,3300,12
|
|
20230601,145600,119245040,3300,3300,3300,3300,2
|
|
20230601,145500,119238440,3310,3310,3310,3310,3
|
|
20230601,145400,119228510,3310,3290,3310,3290,10
|
|
20230601,145300,119195430,3290,3290,3290,3290,1
|
|
20230601,145200,119192140,3290,3290,3290,3290,65
|
|
20230601,145100,118978290,3290,3290,3290,3290,38
|
|
20230601,145000,118853270,3290,3290,3290,3290,38
|
|
20230601,144900,118728250,3310,3310,3310,3310,0
|
|
20230601,144800,118728250,3310,3290,3310,3290,3
|
|
20230601,144700,118718360,3310,3310,3310,3310,1
|
|
20230601,144600,118715050,3290,3290,3290,3290,1
|
|
20230601,144500,118711760,3310,3310,3310,3310,10
|
|
20230601,144400,118678660,3290,3290,3290,3290,1
|
|
20230601,144300,118675370,3310,3310,3310,3310,0
|
|
20230601,144200,118675370,3310,3310,3310,3310,1
|
|
20230601,144100,118672060,3290,3290,3290,3290,2
|
|
20230601,144000,118665480,3310,3310,3310,3310,0
|
|
20230601,143900,118665480,3310,3290,3310,3290,2
|
|
20230601,143800,118658880,3310,3310,3310,3310,0
|
|
20230601,143700,118658880,3310,3310,3310,3310,11
|
|
20230601,143600,118622470,3290,3310,3310,3290,2
|
|
20230601,143500,118615870,3310,3310,3310,3310,0
|
|
20230601,143400,118615870,3310,3310,3310,3290,44
|
|
20230601,143300,118470270,3285,3285,3285,3285,44
|
|
20230601,143200,118325730,3285,3285,3285,3285,1
|
|
20230601,143100,118322445,3285,3310,3310,3285,2
|
|
20230601,143000,118315850,3285,3285,3285,3285,0
|
|
20230601,142900,118315850,3285,3285,3285,3285,1
|
|
20230601,142800,118312565,3310,3310,3310,3310,0
|
|
20230601,142700,118312565,3310,3285,3310,3285,3
|
|
20230601,142600,118302685,3310,3310,3310,3310,0
|
|
20230601,142500,118302685,3310,3310,3310,3310,0
|
|
20230601,142400,118302685,3310,3310,3310,3285,3
|
|
20230601,142300,118292780,3290,3290,3290,3290,1
|
|
20230601,142200,118289490,3290,3290,3290,3290,21
|
|
20230601,142100,118220400,3310,3310,3310,3310,0
|
|
20230601,142000,118220400,3310,3310,3310,3310,1
|
|
20230601,141900,118217090,3290,3310,3310,3290,2
|
|
20230601,141800,118210490,3290,3290,3310,3290,408
|
|
20230601,141700,116868150,3290,3290,3290,3290,2
|
|
20230601,141600,116861570,3290,3290,3290,3290,0
|
|
20230601,141500,116861570,3290,3290,3290,3290,1
|
|
20230601,141400,116858280,3290,3290,3290,3290,0
|
|
20230601,141300,116858280,3290,3290,3290,3290,1
|
|
20230601,141200,116854990,3290,3290,3290,3290,1
|
|
20230601,141100,116851700,3290,3290,3290,3290,0
|
|
20230601,141000,116851700,3290,3290,3290,3290,2
|
|
20230601,140900,116845120,3310,3310,3310,3310,0
|
|
20230601,140800,116845120,3310,3310,3310,3310,1
|
|
20230601,140700,116841810,3300,3300,3300,3300,1
|
|
20230601,140600,116838510,3310,3310,3310,3310,0
|
|
20230601,140500,116838510,3310,3300,3310,3300,2
|
|
20230601,140400,116831900,3310,3310,3310,3310,0
|
|
20230601,140300,116831900,3310,3310,3310,3310,1
|
|
20230601,140200,116828590,3300,3300,3300,3300,2
|
|
20230601,140100,116821990,3310,3310,3310,3310,1
|
|
20230601,140000,116818680,3300,3310,3310,3300,2
|
|
20230601,135900,116812070,3300,3300,3300,3300,0
|
|
20230601,135800,116812070,3300,3300,3300,3300,1
|
|
20230601,135700,116808770,3300,3300,3300,3300,1
|
|
20230601,135600,116805470,3310,3310,3310,3305,5
|
|
20230601,135500,116788935,3305,3315,3315,3290,6
|
|
20230601,135400,116769115,3310,3310,3310,3310,1
|
|
20230601,135300,116765805,3315,3310,3315,3310,34
|
|
20230601,135200,116653100,3315,3315,3315,3315,0
|
|
20230601,135100,116653100,3315,3315,3315,3315,1
|
|
20230601,135000,116649785,3290,3315,3315,3290,2
|
|
20230601,134900,116643180,3290,3290,3290,3290,0
|
|
20230601,134800,116643180,3290,3290,3290,3290,2
|
|
20230601,134700,116636600,3315,3315,3315,3315,1
|
|
20230601,134600,116633285,3290,3290,3290,3290,0
|
|
20230601,134500,116633285,3290,3290,3290,3290,1
|
|
20230601,134400,116629995,3315,3315,3315,3315,1
|
|
20230601,134300,116626680,3290,3290,3290,3290,1
|
|
20230601,134200,116623390,3290,3290,3290,3290,0
|
|
20230601,134100,116623390,3290,3290,3290,3290,2
|
|
20230601,134000,116616810,3315,3315,3315,3315,0
|
|
20230601,133900,116616810,3315,3315,3315,3315,1
|
|
20230601,133800,116613495,3290,3290,3290,3290,4
|
|
20230601,133700,116600335,3290,3290,3290,3290,0
|
|
20230601,133600,116600335,3290,3290,3290,3290,1
|
|
20230601,133500,116597045,3315,3315,3315,3315,2
|
|
20230601,133400,116590415,3290,3290,3290,3290,0
|
|
20230601,133300,116590415,3290,3290,3290,3290,2
|
|
20230601,133200,116583835,3315,3315,3315,3315,0
|
|
20230601,133100,116583835,3315,3290,3315,3290,20
|
|
20230601,133000,116517560,3285,3285,3285,3285,0
|
|
20230601,132900,116517560,3285,3285,3285,3285,1
|
|
20230601,132800,116514275,3315,3315,3315,3315,1
|
|
20230601,132700,116510960,3290,3290,3290,3290,0
|
|
20230601,132600,116510960,3290,3290,3290,3290,2
|
|
20230601,132500,116504380,3290,3290,3290,3290,0
|
|
20230601,132400,116504380,3290,3290,3290,3290,1
|
|
20230601,132300,116501090,3315,3315,3315,3315,0
|
|
20230601,132200,116501090,3315,3315,3315,3315,1
|
|
20230601,132100,116497775,3290,3315,3315,3290,2
|
|
20230601,132000,116491170,3290,3290,3290,3290,0
|
|
20230601,131900,116491170,3290,3290,3290,3290,1
|
|
20230601,131800,116487880,3315,3315,3315,3315,0
|
|
20230601,131700,116487880,3315,3315,3315,3315,0
|
|
20230601,131600,116487880,3315,3315,3315,3315,0
|
|
20230601,131500,116487880,3315,3315,3315,3315,0
|
|
20230601,131400,116487880,3315,3315,3315,3315,0
|
|
20230601,131300,116487880,3315,3315,3315,3315,0
|
|
20230601,131200,116487880,3315,3315,3315,3315,4
|
|
20230601,131100,116474620,3315,3315,3315,3315,0
|
|
20230601,131000,116474620,3315,3315,3315,3315,0
|
|
20230601,130900,116474620,3315,3315,3315,3315,0
|
|
20230601,130800,116474620,3315,3315,3315,3315,0
|
|
20230601,130700,116474620,3315,3315,3315,3315,0
|
|
20230601,130600,116474620,3315,3315,3315,3315,0
|
|
20230601,130500,116474620,3315,3315,3315,3315,1
|
|
20230601,130400,116471305,3305,3305,3305,3305,0
|
|
20230601,130300,116471305,3305,3305,3305,3305,0
|
|
20230601,130200,116471305,3305,3305,3305,3305,0
|
|
20230601,130100,116471305,3305,3305,3305,3305,0
|
|
20230601,130000,116471305,3305,3305,3305,3305,0
|
|
20230601,125900,116471305,3305,3305,3305,3305,0
|
|
20230601,125800,116471305,3305,3305,3305,3305,2
|
|
20230601,125700,116464695,3315,3315,3315,3315,0
|
|
20230601,125600,116464695,3315,3315,3315,3315,0
|
|
20230601,125500,116464695,3315,3315,3315,3315,0
|
|
20230601,125400,116464695,3315,3315,3315,3315,1
|
|
20230601,125300,116461380,3315,3315,3315,3315,0
|
|
20230601,125200,116461380,3315,3315,3315,3315,0
|
|
20230601,125100,116461380,3315,3315,3315,3315,0
|
|
20230601,125000,116461380,3315,3315,3315,3315,0
|
|
20230601,124900,116461380,3315,3315,3315,3315,0
|
|
20230601,124800,116461380,3315,3315,3315,3315,606
|
|
20230601,124700,114452490,3315,3310,3315,3310,602
|
|
20230601,124600,112458320,3310,3310,3310,3310,0
|
|
20230601,124500,112458320,3310,3310,3310,3310,6
|
|
20230601,124400,112438460,3305,3280,3305,3275,1382
|
|
20230601,124300,107909750,3280,3280,3280,3280,0
|
|
20230601,124200,107909750,3280,3285,3285,3280,250
|
|
20230601,124100,107089335,3285,3285,3285,3285,0
|
|
20230601,124000,107089335,3285,3285,3285,3285,0
|
|
20230601,123900,107089335,3285,3285,3285,3285,0
|
|
20230601,123800,107089335,3285,3300,3300,3280,1557
|
|
20230601,123700,101969160,3300,3300,3300,3300,301
|
|
20230601,123600,100975860,3290,3290,3290,3290,0
|
|
20230601,123500,100975860,3290,3290,3290,3290,0
|
|
20230601,123400,100975860,3290,3290,3290,3290,54
|
|
20230601,123300,100798200,3315,3315,3315,3315,10
|
|
20230601,123200,100765050,3315,3315,3315,3315,20
|
|
20230601,123100,100698750,3320,3320,3320,3320,0
|
|
20230601,123000,100698750,3320,3315,3320,3315,100
|
|
20230601,122900,100366845,3290,3290,3290,3290,0
|
|
20230601,122800,100366845,3290,3290,3290,3290,0
|
|
20230601,122700,100366845,3290,3290,3290,3290,0
|
|
20230601,122600,100366845,3290,3290,3290,3290,10
|
|
20230601,122500,100333945,3285,3285,3285,3285,0
|
|
20230601,122400,100333945,3285,3285,3285,3285,0
|
|
20230601,122300,100333945,3285,3285,3285,3285,0
|
|
20230601,122200,100333945,3285,3285,3285,3285,0
|
|
20230601,122100,100333945,3285,3285,3285,3285,0
|
|
20230601,122000,100333945,3285,3285,3285,3285,0
|
|
20230601,121900,100333945,3285,3295,3295,3285,396
|
|
20230601,121800,99030720,3320,3320,3320,3320,1
|
|
20230601,121700,99027400,3300,3300,3300,3300,0
|
|
20230601,121600,99027400,3300,3300,3300,3300,73
|
|
20230601,121500,98786500,3300,3300,3300,3300,0
|
|
20230601,121400,98786500,3300,3300,3300,3300,0
|
|
20230601,121300,98786500,3300,3305,3305,3300,1981
|
|
20230601,121200,92245890,3310,3310,3310,3310,10
|
|
20230601,121100,92212790,3320,3320,3320,3320,0
|
|
20230601,121000,92212790,3320,3320,3320,3320,0
|
|
20230601,120900,92212790,3320,3320,3320,3320,0
|
|
20230601,120800,92212790,3320,3320,3320,3320,0
|
|
20230601,120700,92212790,3320,3320,3320,3320,0
|
|
20230601,120600,92212790,3320,3320,3320,3320,0
|
|
20230601,120500,92212790,3320,3320,3320,3320,0
|
|
20230601,120400,92212790,3320,3320,3320,3320,0
|
|
20230601,120300,92212790,3320,3320,3320,3320,0
|
|
20230601,120200,92212790,3320,3320,3320,3320,0
|
|
20230601,120100,92212790,3320,3320,3320,3320,0
|
|
20230601,120000,92212790,3320,3320,3320,3320,0
|
|
20230601,115900,92212790,3320,3320,3320,3320,1
|
|
20230601,115800,92209470,3305,3305,3305,3305,0
|
|
20230601,115700,92209470,3305,3305,3305,3305,0
|
|
20230601,115600,92209470,3305,3310,3310,3305,1024
|
|
20230601,115500,88823110,3310,3310,3310,3310,0
|
|
20230601,115400,88823110,3310,3315,3315,3310,968
|
|
20230601,115300,85617175,3315,3315,3315,3315,0
|
|
20230601,115200,85617175,3315,3315,3315,3315,0
|
|
20230601,115100,85617175,3315,3315,3315,3315,0
|
|
20230601,115000,85617175,3315,3315,3315,3315,0
|
|
20230601,114900,85617175,3315,3315,3315,3315,0
|
|
20230601,114800,85617175,3315,3315,3315,3315,1
|
|
20230601,114700,85613860,3340,3340,3340,3340,0
|
|
20230601,114600,85613860,3340,3340,3340,3340,0
|
|
20230601,114500,85613860,3340,3340,3340,3340,0
|
|
20230601,114400,85613860,3340,3340,3340,3340,0
|
|
20230601,114300,85613860,3340,3320,3340,3320,8
|
|
20230601,114200,85587280,3320,3345,3345,3320,603
|
|
20230601,114100,83570395,3320,3330,3330,3320,2
|
|
20230601,114000,83563745,3350,3350,3350,3350,0
|
|
20230601,113900,83563745,3350,3350,3350,3350,0
|
|
20230601,113800,83563745,3350,3350,3350,3350,0
|
|
20230601,113700,83563745,3350,3350,3350,3350,0
|
|
20230601,113600,83563745,3350,3330,3350,3330,4
|
|
20230601,113500,83550405,3330,3330,3330,3330,1
|
|
20230601,113400,83547075,3330,3330,3330,3330,30
|
|
20230601,113300,83447175,3320,3320,3320,3320,0
|
|
20230601,113200,83447175,3320,3320,3320,3320,0
|
|
20230601,113100,83447175,3320,3320,3320,3320,0
|
|
20230601,113000,83447175,3320,3320,3320,3320,0
|
|
20230601,112900,83447175,3320,3320,3320,3320,0
|
|
20230601,112800,83447175,3320,3320,3320,3320,155
|
|
20230601,112700,82932575,3325,3325,3325,3325,0
|
|
20230601,112600,82932575,3325,3325,3325,3325,0
|
|
20230601,112500,82932575,3325,3325,3325,3325,0
|
|
20230601,112400,82932575,3325,3325,3325,3325,3
|
|
20230601,112300,82922600,3325,3325,3325,3325,55
|
|
20230601,112200,82739725,3325,3325,3325,3325,0
|
|
20230601,112100,82739725,3325,3325,3325,3325,0
|
|
20230601,112000,82739725,3325,3325,3325,3325,0
|
|
20230601,111900,82739725,3325,3325,3325,3325,0
|
|
20230601,111800,82739725,3325,3325,3325,3325,0
|
|
20230601,111700,82739725,3325,3325,3325,3325,1045
|
|
20230601,111600,79265100,3350,3340,3350,3340,500
|
|
20230601,111500,77591885,3340,3340,3340,3340,0
|
|
20230601,111400,77591885,3340,3340,3340,3340,0
|
|
20230601,111300,77591885,3340,3340,3340,3340,0
|
|
20230601,111200,77591885,3340,3340,3340,3340,1
|
|
20230601,111100,77588545,3325,3325,3325,3325,1
|
|
20230601,111000,77585220,3340,3340,3340,3340,0
|
|
20230601,110900,77585220,3340,3340,3340,3340,51
|
|
20230601,110800,77414880,3350,3350,3350,3350,0
|
|
20230601,110700,77414880,3350,3350,3350,3350,0
|
|
20230601,110600,77414880,3350,3350,3350,3350,1
|
|
20230601,110500,77411530,3350,3350,3350,3350,0
|
|
20230601,110400,77411530,3350,3350,3350,3350,1
|
|
20230601,110300,77408180,3320,3320,3320,3320,0
|
|
20230601,110200,77408180,3320,3320,3320,3320,0
|
|
20230601,110100,77408180,3320,3320,3320,3320,17
|
|
20230601,110000,77351740,3355,3355,3355,3355,0
|
|
20230601,105900,77351740,3355,3355,3355,3355,0
|
|
20230601,105800,77351740,3355,3355,3355,3355,0
|
|
20230601,105700,77351740,3355,3355,3355,3355,0
|
|
20230601,105600,77351740,3355,3355,3355,3355,0
|
|
20230601,105500,77351740,3355,3355,3355,3355,1
|
|
20230601,105400,77348385,3360,3335,3360,3335,2998
|
|
20230601,105300,67290095,3335,3335,3335,3335,0
|
|
20230601,105200,67290095,3335,3335,3335,3335,29
|
|
20230601,105100,67193380,3335,3335,3335,3335,0
|
|
20230601,105000,67193380,3335,3335,3335,3335,1
|
|
20230601,104900,67190045,3310,3310,3310,3310,1
|
|
20230601,104800,67186735,3335,3335,3335,3335,0
|
|
20230601,104700,67186735,3335,3335,3335,3310,6
|
|
20230601,104600,67166825,3350,3350,3350,3350,0
|
|
20230601,104500,67166825,3350,3350,3350,3350,0
|
|
20230601,104400,67166825,3350,3350,3350,3350,0
|
|
20230601,104300,67166825,3350,3350,3350,3350,0
|
|
20230601,104200,67166825,3350,3315,3360,3315,6033
|
|
20230601,104100,47007210,3315,3310,3315,3310,409
|
|
20230601,104000,45653415,3305,3305,3305,3305,0
|
|
20230601,103900,45653415,3305,3305,3305,3305,22
|
|
20230601,103800,45580705,3305,3305,3305,3305,0
|
|
20230601,103700,45580705,3305,3305,3305,3305,0
|
|
20230601,103600,45580705,3305,3305,3305,3305,0
|
|
20230601,103500,45580705,3305,3305,3305,3305,0
|
|
20230601,103400,45580705,3305,3305,3305,3305,0
|
|
20230601,103300,45580705,3305,3305,3305,3305,0
|
|
20230601,103200,45580705,3305,3305,3305,3305,0
|
|
20230601,103100,45580705,3305,3305,3305,3305,3
|
|
20230601,103000,45570790,3305,3305,3305,3305,0
|
|
20230601,102900,45570790,3305,3305,3305,3305,0
|
|
20230601,102800,45570790,3305,3305,3305,3305,223
|
|
20230601,102700,44833775,3300,3300,3300,3300,0
|
|
20230601,102600,44833775,3300,3300,3300,3300,0
|
|
20230601,102500,44833775,3300,3300,3300,3300,0
|
|
20230601,102400,44833775,3300,3300,3300,3300,600
|
|
20230601,102300,42853775,3315,3315,3315,3315,0
|
|
20230601,102200,42853775,3315,3315,3315,3315,0
|
|
20230601,102100,42853775,3315,3315,3315,3315,0
|
|
20230601,102000,42853775,3315,3315,3315,3315,1025
|
|
20230601,101900,39455900,3315,3315,3315,3315,0
|
|
20230601,101800,39455900,3315,3315,3315,3315,0
|
|
20230601,101700,39455900,3315,3315,3315,3315,0
|
|
20230601,101600,39455900,3315,3315,3315,3315,0
|
|
20230601,101500,39455900,3315,3310,3315,3310,100
|
|
20230601,101400,39124425,3315,3315,3315,3315,0
|
|
20230601,101300,39124425,3315,3315,3315,3315,0
|
|
20230601,101200,39124425,3315,3315,3315,3315,1
|
|
20230601,101100,39121110,3315,3315,3315,3315,0
|
|
20230601,101000,39121110,3315,3315,3315,3315,0
|
|
20230601,100900,39121110,3315,3315,3315,3315,3
|
|
20230601,100800,39111165,3300,3300,3300,3300,0
|
|
20230601,100700,39111165,3300,3300,3300,3300,1
|
|
20230601,100600,39107865,3300,3310,3310,3300,915
|
|
20230601,100500,36087345,3305,3305,3305,3305,0
|
|
20230601,100400,36087345,3305,3305,3305,3305,0
|
|
20230601,100300,36087345,3305,3305,3305,3305,342
|
|
20230601,100200,34957035,3305,3305,3305,3305,201
|
|
20230601,100100,34292730,3305,3310,3310,3305,92
|
|
20230601,100000,33988425,3305,3305,3305,3305,50
|
|
20230601,095900,33823175,3305,3305,3305,3305,200
|
|
20230601,095800,33162175,3310,3310,3310,3310,0
|
|
20230601,095700,33162175,3310,3310,3310,3310,3
|
|
20230601,095600,33152245,3310,3310,3310,3310,0
|
|
20230601,095500,33152245,3310,3310,3310,3310,0
|
|
20230601,095400,33152245,3310,3305,3315,3305,721
|
|
20230601,095300,30769225,3305,3305,3305,3305,653
|
|
20230601,095200,28611060,3305,3310,3310,3305,193
|
|
20230601,095100,27972255,3310,3315,3315,3310,592
|
|
20230601,095000,26011385,3330,3330,3330,3330,0
|
|
20230601,094900,26011385,3330,3330,3330,3330,0
|
|
20230601,094800,26011385,3330,3330,3330,3330,0
|
|
20230601,094700,26011385,3330,3330,3330,3330,0
|
|
20230601,094600,26011385,3330,3330,3330,3330,0
|
|
20230601,094500,26011385,3330,3330,3330,3330,0
|
|
20230601,094400,26011385,3330,3320,3330,3320,4
|
|
20230601,094300,25998095,3325,3325,3325,3325,0
|
|
20230601,094200,25998095,3325,3325,3325,3325,100
|
|
20230601,094100,25665595,3310,3310,3310,3310,0
|
|
20230601,094000,25665595,3310,3310,3310,3310,1
|
|
20230601,093900,25662285,3325,3325,3325,3325,34
|
|
20230601,093800,25549235,3305,3305,3305,3305,0
|
|
20230601,093700,25549235,3305,3320,3320,3305,645
|
|
20230601,093600,23414120,3330,3330,3330,3320,421
|
|
20230601,093500,22012400,3330,3325,3330,3325,852
|
|
20230601,093400,19179495,3315,3325,3325,3315,41
|
|
20230601,093300,19043180,3325,3325,3325,3325,300
|
|
20230601,093200,18045680,3325,3325,3325,3325,2
|
|
20230601,093100,18039030,3325,3325,3325,3325,0
|
|
20230601,093000,18039030,3325,3325,3325,3325,30
|
|
20230601,092900,17939280,3315,3315,3315,3315,0
|
|
20230601,092800,17939280,3315,3315,3315,3315,0
|
|
20230601,092700,17939280,3315,3315,3315,3315,0
|
|
20230601,092600,17939280,3315,3315,3315,3310,520
|
|
20230601,092500,16218055,3325,3325,3325,3325,1
|
|
20230601,092400,16214730,3310,3310,3310,3310,374
|
|
20230601,092300,14976790,3325,3325,3325,3325,0
|
|
20230601,092200,14976790,3325,3325,3325,3325,0
|
|
20230601,092100,14976790,3325,3325,3325,3325,0
|
|
20230601,092000,14976790,3325,3325,3325,3325,14
|
|
20230601,091900,14930240,3325,3325,3325,3325,0
|
|
20230601,091800,14930240,3325,3325,3325,3325,0
|
|
20230601,091700,14930240,3325,3325,3325,3325,24
|
|
20230601,091600,14850440,3325,3325,3325,3325,0
|
|
20230601,091500,14850440,3325,3325,3325,3325,0
|
|
20230601,091400,14850440,3325,3325,3325,3325,0
|
|
20230601,091300,14850440,3325,3320,3325,3320,501
|
|
20230601,091200,13186245,3320,3320,3320,3320,0
|
|
20230601,091100,13186245,3320,3320,3320,3320,0
|
|
20230601,091000,13186245,3320,3320,3320,3320,0
|
|
20230601,090900,13186245,3320,3325,3325,3320,2
|
|
20230601,090800,13179600,3300,3300,3300,3300,467
|
|
20230601,090700,11638500,3300,3310,3310,3300,1502
|
|
20230601,090600,6672345,3310,3310,3310,3310,0
|
|
20230601,090500,6672345,3310,3310,3310,3310,0
|
|
20230601,090400,6672345,3310,3310,3310,3310,35
|
|
20230601,090300,6556495,3310,3315,3315,3310,1314
|
|
20230601,090200,2204090,3320,3330,3330,3320,36
|
|
20230601,090100,2084380,3335,3335,3335,3335,363
|
|
20230601,090000,873775,3340,3335,3340,3335,262
|