717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,205400,232209367,713,713,713,713,2118
|
|
20230601,205300,232209367,713,713,713,713,0
|
|
20230601,205200,232209367,713,713,713,713,0
|
|
20230601,205100,232209367,713,713,713,713,0
|
|
20230601,205000,232209367,713,713,713,713,0
|
|
20230601,204900,232209367,713,713,713,713,0
|
|
20230601,204800,232209367,713,713,713,713,0
|
|
20230601,204700,232209367,713,713,713,713,0
|
|
20230601,204600,232209367,713,713,713,713,0
|
|
20230601,204500,232209367,713,713,713,713,0
|
|
20230601,204400,232209367,713,713,713,713,0
|
|
20230601,204300,232209367,713,713,713,713,0
|
|
20230601,204200,232209367,713,713,713,713,0
|
|
20230601,204100,232209367,713,713,713,713,0
|
|
20230601,204000,232209367,713,713,713,713,0
|
|
20230601,203900,232209367,713,713,713,713,0
|
|
20230601,203800,232209367,713,713,713,713,0
|
|
20230601,203700,232209367,713,713,713,713,0
|
|
20230601,203600,232209367,713,713,713,713,0
|
|
20230601,203500,232209367,713,713,713,713,0
|
|
20230601,203400,232209367,713,713,713,713,0
|
|
20230601,203300,232209367,713,713,713,713,0
|
|
20230601,203200,232209367,713,713,713,713,0
|
|
20230601,203100,232209367,713,713,713,713,0
|
|
20230601,203000,232209367,713,713,713,713,0
|
|
20230601,202900,232209367,713,713,713,713,0
|
|
20230601,202800,232209367,713,713,713,713,0
|
|
20230601,202700,232209367,713,713,713,713,0
|
|
20230601,202600,232209367,713,713,713,713,0
|
|
20230601,202500,232209367,713,713,713,713,0
|
|
20230601,202400,232209367,713,713,713,713,2118
|
|
20230601,202300,232209367,713,713,713,713,0
|
|
20230601,202200,232209367,713,713,713,713,0
|
|
20230601,202100,232209367,713,713,713,713,0
|
|
20230601,202000,232209367,713,713,713,713,0
|
|
20230601,201900,232209367,713,713,713,713,0
|
|
20230601,201800,232209367,713,713,713,713,0
|
|
20230601,201700,232209367,713,713,713,713,0
|
|
20230601,201600,232209367,713,713,713,713,0
|
|
20230601,201500,232209367,713,713,713,713,0
|
|
20230601,201400,232209367,713,713,713,713,0
|
|
20230601,201300,232209367,713,713,713,713,0
|
|
20230601,201200,232209367,713,713,713,713,0
|
|
20230601,201100,232209367,713,713,713,713,0
|
|
20230601,201000,232209367,713,713,713,713,0
|
|
20230601,200900,232209367,713,713,713,713,0
|
|
20230601,200800,232209367,713,713,713,713,0
|
|
20230601,200700,232209367,713,713,713,713,0
|
|
20230601,200600,232209367,713,713,713,713,0
|
|
20230601,200500,232209367,713,713,713,713,0
|
|
20230601,200400,232209367,713,713,713,713,0
|
|
20230601,200300,232209367,713,713,713,713,0
|
|
20230601,200200,232209367,713,713,713,713,0
|
|
20230601,200100,232209367,713,713,713,713,0
|
|
20230601,200000,232209367,713,713,713,713,0
|
|
20230601,195900,232209367,713,713,713,713,0
|
|
20230601,195800,232209367,713,713,713,713,0
|
|
20230601,195700,232209367,713,713,713,713,0
|
|
20230601,195600,232209367,713,713,713,713,0
|
|
20230601,195500,232209367,713,713,713,713,0
|
|
20230601,195400,232209367,713,713,713,713,2118
|
|
20230601,195300,232209367,713,713,713,713,0
|
|
20230601,195200,232209367,713,713,713,713,0
|
|
20230601,195100,232209367,713,713,713,713,0
|
|
20230601,195000,232209367,713,713,713,713,0
|
|
20230601,194900,232209367,713,713,713,713,0
|
|
20230601,194800,232209367,713,713,713,713,0
|
|
20230601,194700,232209367,713,713,713,713,0
|
|
20230601,194600,232209367,713,713,713,713,0
|
|
20230601,194500,232209367,713,713,713,713,0
|
|
20230601,194400,232209367,713,713,713,713,0
|
|
20230601,194300,232209367,713,713,713,713,0
|
|
20230601,194200,232209367,713,713,713,713,0
|
|
20230601,194100,232209367,713,713,713,713,0
|
|
20230601,194000,232209367,713,713,713,713,0
|
|
20230601,193900,232209367,713,713,713,713,0
|
|
20230601,193800,232209367,713,713,713,713,0
|
|
20230601,193700,232209367,713,713,713,713,0
|
|
20230601,193600,232209367,713,713,713,713,0
|
|
20230601,193500,232209367,713,713,713,713,0
|
|
20230601,193400,232209367,713,713,713,713,0
|
|
20230601,193300,232209367,713,713,713,713,0
|
|
20230601,193200,232209367,713,713,713,713,0
|
|
20230601,193100,232209367,713,713,713,713,0
|
|
20230601,193000,232209367,713,713,713,713,0
|
|
20230601,192900,232209367,713,713,713,713,0
|
|
20230601,192800,232209367,713,713,713,713,0
|
|
20230601,192700,232209367,713,713,713,713,0
|
|
20230601,192600,232209367,713,713,713,713,0
|
|
20230601,192500,232209367,713,713,713,713,0
|
|
20230601,192400,232209367,713,713,713,713,2118
|
|
20230601,192300,232209367,713,713,713,713,0
|
|
20230601,192200,232209367,713,713,713,713,0
|
|
20230601,192100,232209367,713,713,713,713,0
|
|
20230601,192000,232209367,713,713,713,713,0
|
|
20230601,191900,232209367,713,713,713,713,0
|
|
20230601,191800,232209367,713,713,713,713,0
|
|
20230601,191700,232209367,713,713,713,713,0
|
|
20230601,191600,232209367,713,713,713,713,0
|
|
20230601,191500,232209367,713,713,713,713,0
|
|
20230601,191400,232209367,713,713,713,713,0
|
|
20230601,191300,232209367,713,713,713,713,0
|
|
20230601,191200,232209367,713,713,713,713,0
|
|
20230601,191100,232209367,713,713,713,713,0
|
|
20230601,191000,232209367,713,713,713,713,0
|
|
20230601,190900,232209367,713,713,713,713,0
|
|
20230601,190800,232209367,713,713,713,713,0
|
|
20230601,190700,232209367,713,713,713,713,0
|
|
20230601,190600,232209367,713,713,713,713,0
|
|
20230601,190500,232209367,713,713,713,713,0
|
|
20230601,190400,232209367,713,713,713,713,0
|
|
20230601,190300,232209367,713,713,713,713,0
|
|
20230601,190200,232209367,713,713,713,713,0
|
|
20230601,190100,232209367,713,713,713,713,0
|
|
20230601,190000,232209367,713,713,713,713,0
|
|
20230601,185900,232209367,713,713,713,713,0
|
|
20230601,185800,232209367,713,713,713,713,0
|
|
20230601,185700,232209367,713,713,713,713,0
|
|
20230601,185600,232209367,713,713,713,713,0
|
|
20230601,185500,232209367,713,713,713,713,0
|
|
20230601,185400,232209367,713,713,713,713,2118
|
|
20230601,185300,232209367,713,713,713,713,0
|
|
20230601,185200,232209367,713,713,713,713,0
|
|
20230601,185100,232209367,713,713,713,713,0
|
|
20230601,185000,232209367,713,713,713,713,0
|
|
20230601,184900,232209367,713,713,713,713,0
|
|
20230601,184800,232209367,713,713,713,713,0
|
|
20230601,184700,232209367,713,713,713,713,0
|
|
20230601,184600,232209367,713,713,713,713,0
|
|
20230601,184500,232209367,713,713,713,713,0
|
|
20230601,184400,232209367,713,713,713,713,0
|
|
20230601,184300,232209367,713,713,713,713,0
|
|
20230601,184200,232209367,713,713,713,713,0
|
|
20230601,184100,232209367,713,713,713,713,0
|
|
20230601,184000,232209367,713,713,713,713,0
|
|
20230601,183900,232209367,713,713,713,713,0
|
|
20230601,183800,232209367,713,713,713,713,0
|
|
20230601,183700,232209367,713,713,713,713,0
|
|
20230601,183600,232209367,713,713,713,713,0
|
|
20230601,183500,232209367,713,713,713,713,0
|
|
20230601,183400,232209367,713,713,713,713,0
|
|
20230601,183300,232209367,713,713,713,713,0
|
|
20230601,183200,232209367,713,713,713,713,0
|
|
20230601,183100,232209367,713,713,713,713,0
|
|
20230601,183000,232209367,713,713,713,713,0
|
|
20230601,182900,232209367,713,713,713,713,0
|
|
20230601,182800,232209367,713,713,713,713,0
|
|
20230601,182700,232209367,713,713,713,713,0
|
|
20230601,182600,232209367,713,713,713,713,0
|
|
20230601,182500,232209367,713,713,713,713,0
|
|
20230601,182400,232209367,713,713,713,713,2118
|
|
20230601,182300,232209367,713,713,713,713,0
|
|
20230601,182200,232209367,713,713,713,713,0
|
|
20230601,182100,232209367,713,713,713,713,0
|
|
20230601,182000,232209367,713,713,713,713,0
|
|
20230601,181900,232209367,713,713,713,713,0
|
|
20230601,181800,232209367,713,713,713,713,0
|
|
20230601,181700,232209367,713,713,713,713,0
|
|
20230601,181600,232209367,713,713,713,713,0
|
|
20230601,181500,232209367,713,713,713,713,0
|
|
20230601,181400,232209367,713,713,713,713,0
|
|
20230601,181300,232209367,713,713,713,713,0
|
|
20230601,181200,232209367,713,713,713,713,0
|
|
20230601,181100,232209367,713,713,713,713,0
|
|
20230601,181000,232209367,713,713,713,713,0
|
|
20230601,180900,232209367,713,713,713,713,0
|
|
20230601,180800,232209367,713,713,713,713,0
|
|
20230601,180700,232209367,713,713,713,713,0
|
|
20230601,180600,232209367,713,713,713,713,0
|
|
20230601,180500,232209367,713,713,713,713,0
|
|
20230601,180400,232209367,713,713,713,713,0
|
|
20230601,180300,232209367,713,713,713,713,0
|
|
20230601,180200,232209367,713,713,713,713,0
|
|
20230601,180100,232209367,713,713,713,713,0
|
|
20230601,180000,232209367,713,713,713,713,0
|
|
20230601,175900,232209367,713,713,713,713,0
|
|
20230601,175800,232209367,713,713,713,713,0
|
|
20230601,175700,232209367,713,713,713,713,0
|
|
20230601,175600,232209367,713,713,713,713,0
|
|
20230601,175500,232209367,713,713,713,713,0
|
|
20230601,175400,232209367,713,713,713,713,2118
|
|
20230601,175300,232209367,713,713,713,713,0
|
|
20230601,175200,232209367,713,713,713,713,0
|
|
20230601,175100,232209367,713,713,713,713,0
|
|
20230601,175000,232209367,713,713,713,713,0
|
|
20230601,174900,232209367,713,713,713,713,0
|
|
20230601,174800,232209367,713,713,713,713,0
|
|
20230601,174700,232209367,713,713,713,713,0
|
|
20230601,174600,232209367,713,713,713,713,0
|
|
20230601,174500,232209367,713,713,713,713,0
|
|
20230601,174400,232209367,713,713,713,713,0
|
|
20230601,174300,232209367,713,713,713,713,0
|
|
20230601,174200,232209367,713,713,713,713,0
|
|
20230601,174100,232209367,713,713,713,713,0
|
|
20230601,174000,232209367,713,713,713,713,0
|
|
20230601,173900,232209367,713,713,713,713,0
|
|
20230601,173800,232209367,713,713,713,713,0
|
|
20230601,173700,232209367,713,713,713,713,0
|
|
20230601,173600,232209367,713,713,713,713,0
|
|
20230601,173500,232209367,713,713,713,713,0
|
|
20230601,173400,232209367,713,713,713,713,0
|
|
20230601,173300,232209367,713,713,713,713,0
|
|
20230601,173200,232209367,713,713,713,713,0
|
|
20230601,173100,232209367,713,713,713,713,0
|
|
20230601,173000,232209367,713,713,713,713,0
|
|
20230601,172900,232209367,713,713,713,713,0
|
|
20230601,172800,232209367,713,713,713,713,0
|
|
20230601,172700,232209367,713,713,713,713,0
|
|
20230601,172600,232209367,713,713,713,713,0
|
|
20230601,172500,232209367,713,713,713,713,0
|
|
20230601,172400,232209367,713,713,713,713,2118
|
|
20230601,172300,232209367,713,713,713,713,0
|
|
20230601,172200,232209367,713,713,713,713,0
|
|
20230601,172100,232209367,713,713,713,713,0
|
|
20230601,172000,232209367,713,713,713,713,0
|
|
20230601,171900,232209367,713,713,713,713,0
|
|
20230601,171800,232209367,713,713,713,713,0
|
|
20230601,171700,232209367,713,713,713,713,0
|
|
20230601,171600,232209367,713,713,713,713,0
|
|
20230601,171500,232209367,713,713,713,713,0
|
|
20230601,171400,232209367,713,713,713,713,0
|
|
20230601,171300,232209367,713,713,713,713,0
|
|
20230601,171200,232209367,713,713,713,713,0
|
|
20230601,171100,232209367,713,713,713,713,0
|
|
20230601,171000,232209367,713,713,713,713,0
|
|
20230601,170900,232209367,713,713,713,713,0
|
|
20230601,170800,232209367,713,713,713,713,0
|
|
20230601,170700,232209367,713,713,713,713,0
|
|
20230601,170600,232209367,713,713,713,713,0
|
|
20230601,170500,232209367,713,713,713,713,0
|
|
20230601,170400,232209367,713,713,713,713,0
|
|
20230601,170300,232209367,713,713,713,713,0
|
|
20230601,170200,232209367,713,713,713,713,0
|
|
20230601,170100,232209367,713,713,713,713,0
|
|
20230601,170000,232209367,713,713,713,713,0
|
|
20230601,165900,232209367,713,713,713,713,0
|
|
20230601,165800,232209367,713,713,713,713,0
|
|
20230601,165700,232209367,713,713,713,713,0
|
|
20230601,165600,232209367,713,713,713,713,0
|
|
20230601,165500,232209367,713,713,713,713,0
|
|
20230601,165400,232209367,713,713,713,713,2118
|
|
20230601,165300,232209367,713,713,713,713,0
|
|
20230601,165200,232209367,713,713,713,713,0
|
|
20230601,165100,232209367,713,713,713,713,0
|
|
20230601,165000,232209367,713,713,713,713,0
|
|
20230601,164900,232209367,713,713,713,713,0
|
|
20230601,164800,232209367,713,713,713,713,0
|
|
20230601,164700,232209367,713,713,713,713,0
|
|
20230601,164600,232209367,713,713,713,713,0
|
|
20230601,164500,232209367,713,713,713,713,0
|
|
20230601,164400,232209367,713,713,713,713,0
|
|
20230601,164300,232209367,713,713,713,713,0
|
|
20230601,164200,232209367,713,713,713,713,0
|
|
20230601,164100,232209367,713,713,713,713,0
|
|
20230601,164000,232209367,713,713,713,713,0
|
|
20230601,163900,232209367,713,713,713,713,0
|
|
20230601,163800,232209367,713,713,713,713,0
|
|
20230601,163700,232209367,713,713,713,713,0
|
|
20230601,163600,232209367,713,713,713,713,0
|
|
20230601,163500,232209367,713,713,713,713,0
|
|
20230601,163400,232209367,713,713,713,713,0
|
|
20230601,163300,232209367,713,713,713,713,0
|
|
20230601,163200,232209367,713,713,713,713,0
|
|
20230601,163100,232209367,713,713,713,713,0
|
|
20230601,163000,232209367,713,713,713,713,0
|
|
20230601,162900,232209367,713,713,713,713,0
|
|
20230601,162800,232209367,713,713,713,713,0
|
|
20230601,162700,232209367,713,713,713,713,0
|
|
20230601,162600,232209367,713,713,713,713,0
|
|
20230601,162500,232209367,713,713,713,713,0
|
|
20230601,162400,232209367,713,713,713,713,2118
|
|
20230601,162300,232209367,713,713,713,713,0
|
|
20230601,162200,232209367,713,713,713,713,0
|
|
20230601,162100,232209367,713,713,713,713,0
|
|
20230601,162000,232209367,713,713,713,713,0
|
|
20230601,161900,232209367,713,713,713,713,0
|
|
20230601,161800,232209367,713,713,713,713,0
|
|
20230601,161700,232209367,713,713,713,713,0
|
|
20230601,161600,232209367,713,713,713,713,0
|
|
20230601,161500,232209367,713,713,713,713,0
|
|
20230601,161400,232209367,713,713,713,713,0
|
|
20230601,161300,232209367,713,713,713,713,0
|
|
20230601,161200,232209367,713,713,713,713,0
|
|
20230601,161100,232209367,713,713,713,713,0
|
|
20230601,161000,232209367,713,713,713,713,0
|
|
20230601,160900,232209367,713,713,713,713,0
|
|
20230601,160800,232209367,713,713,713,713,0
|
|
20230601,160700,232209367,713,713,713,713,0
|
|
20230601,160600,232209367,713,713,713,713,0
|
|
20230601,160500,232209367,713,713,713,713,0
|
|
20230601,160400,232209367,713,713,713,713,0
|
|
20230601,160300,232209367,713,713,713,713,0
|
|
20230601,160200,232209367,713,713,713,713,0
|
|
20230601,160100,232209367,713,713,713,713,0
|
|
20230601,160000,232209367,713,713,713,713,0
|
|
20230601,155900,232209367,713,713,713,713,0
|
|
20230601,155800,232209367,713,713,713,713,0
|
|
20230601,155700,232209367,713,713,713,713,0
|
|
20230601,155600,232209367,713,713,713,713,0
|
|
20230601,155500,232209367,713,713,713,713,0
|
|
20230601,155400,232209367,713,713,713,713,2118
|
|
20230601,155300,232209367,713,713,713,713,0
|
|
20230601,155200,232209367,713,713,713,713,0
|
|
20230601,155100,232209367,713,713,713,713,0
|
|
20230601,155000,232209367,713,713,713,713,0
|
|
20230601,154900,232209367,713,713,713,713,0
|
|
20230601,154800,232209367,713,713,713,713,0
|
|
20230601,154700,232209367,713,713,713,713,0
|
|
20230601,154600,232209367,713,713,713,713,0
|
|
20230601,154500,232209367,713,713,713,713,0
|
|
20230601,154400,232209367,713,713,713,713,0
|
|
20230601,154300,232209367,713,713,713,713,0
|
|
20230601,154200,232209367,713,713,713,713,0
|
|
20230601,154100,232209367,713,713,713,713,0
|
|
20230601,154000,232209367,713,713,713,713,0
|
|
20230601,153900,232209367,713,713,713,713,0
|
|
20230601,153800,232209367,713,713,713,713,0
|
|
20230601,153700,232209367,713,713,713,713,0
|
|
20230601,153600,232209367,713,713,713,713,0
|
|
20230601,153500,232209367,713,713,713,713,0
|
|
20230601,153400,232209367,713,713,713,713,0
|
|
20230601,153300,232209367,713,713,713,713,0
|
|
20230601,153200,232209367,713,713,713,713,0
|
|
20230601,153100,232209367,713,713,713,713,0
|
|
20230601,153000,232209367,713,713,713,713,2118
|
|
20230601,152900,230699233,715,715,715,715,0
|
|
20230601,152800,230699233,715,715,715,715,0
|
|
20230601,152700,230699233,715,715,715,715,0
|
|
20230601,152600,230699233,715,715,715,715,0
|
|
20230601,152500,230699233,715,715,715,715,0
|
|
20230601,152400,230699233,715,715,715,715,0
|
|
20230601,152300,230699233,715,715,715,715,0
|
|
20230601,152200,230699233,715,715,715,715,0
|
|
20230601,152100,230699233,715,715,715,715,0
|
|
20230601,152000,230699233,715,715,715,715,0
|
|
20230601,151900,230699233,715,715,715,715,1
|
|
20230601,151800,230698518,715,715,715,705,4503
|
|
20230601,151700,227516700,709,709,709,709,3
|
|
20230601,151600,227514573,715,715,715,715,0
|
|
20230601,151500,227514573,715,709,715,709,1702
|
|
20230601,151400,226297655,714,713,714,713,600
|
|
20230601,151300,225869757,713,709,713,709,353
|
|
20230601,151200,225619476,713,712,713,712,2
|
|
20230601,151100,225618051,709,709,709,709,0
|
|
20230601,151000,225618051,709,709,709,709,2
|
|
20230601,150900,225616633,713,713,713,713,0
|
|
20230601,150800,225616633,713,711,713,710,4
|
|
20230601,150700,225613787,709,709,709,709,0
|
|
20230601,150600,225613787,709,709,709,709,0
|
|
20230601,150500,225613787,709,712,712,709,3
|
|
20230601,150400,225611657,712,709,712,709,18
|
|
20230601,150300,225598890,709,709,709,708,7749
|
|
20230601,150200,220111870,710,710,710,710,10
|
|
20230601,150100,220104770,709,709,709,709,0
|
|
20230601,150000,220104770,709,711,711,709,4
|
|
20230601,145900,220101932,709,711,711,709,101
|
|
20230601,145800,220030321,711,711,712,711,11
|
|
20230601,145700,220022499,711,711,711,711,0
|
|
20230601,145600,220022499,711,709,711,709,3
|
|
20230601,145500,220020370,712,712,712,712,195
|
|
20230601,145400,219881530,713,713,713,712,108
|
|
20230601,145300,219804632,708,708,713,708,1005
|
|
20230601,145200,219093080,709,709,709,709,1869
|
|
20230601,145100,217767959,713,709,713,709,4
|
|
20230601,145000,217765116,712,712,712,712,0
|
|
20230601,144900,217765116,712,712,712,712,1
|
|
20230601,144800,217764404,709,709,709,709,2
|
|
20230601,144700,217762986,713,713,713,713,0
|
|
20230601,144600,217762986,713,709,713,709,3
|
|
20230601,144500,217760855,713,713,713,713,0
|
|
20230601,144400,217760855,713,713,713,713,1
|
|
20230601,144300,217760142,709,709,709,709,2
|
|
20230601,144200,217758724,709,711,711,709,850
|
|
20230601,144100,217155759,711,711,711,711,3
|
|
20230601,144000,217153626,712,711,712,711,1213
|
|
20230601,143900,216291182,710,710,710,710,3
|
|
20230601,143800,216289052,713,713,713,713,0
|
|
20230601,143700,216289052,713,713,713,713,0
|
|
20230601,143600,216289052,713,710,713,710,3
|
|
20230601,143500,216286919,713,713,713,713,0
|
|
20230601,143400,216286919,713,710,713,710,123
|
|
20230601,143300,216199347,711,710,711,710,1001
|
|
20230601,143200,215487637,710,710,710,710,4000
|
|
20230601,143100,212647637,710,710,711,710,1515
|
|
20230601,143000,211571474,711,711,711,711,3
|
|
20230601,142900,211569341,709,709,709,709,2
|
|
20230601,142800,211567923,711,711,711,711,0
|
|
20230601,142700,211567923,711,711,711,711,1
|
|
20230601,142600,211567212,709,709,709,709,2
|
|
20230601,142500,211565794,709,709,709,709,0
|
|
20230601,142400,211565794,709,709,709,709,2
|
|
20230601,142300,211564376,711,711,711,711,1
|
|
20230601,142200,211563665,710,709,710,709,3
|
|
20230601,142100,211561537,710,710,710,710,0
|
|
20230601,142000,211561537,710,710,710,710,1
|
|
20230601,141900,211560827,708,708,708,708,1620
|
|
20230601,141800,210413867,708,708,708,708,100
|
|
20230601,141700,210343067,708,708,708,708,3
|
|
20230601,141600,210340943,712,712,712,712,0
|
|
20230601,141500,210340943,712,710,712,708,10011
|
|
20230601,141400,203252786,709,710,710,709,23
|
|
20230601,141300,203236458,710,711,711,710,34
|
|
20230601,141200,203212304,711,711,711,711,2
|
|
20230601,141100,203210882,711,711,711,711,0
|
|
20230601,141000,203210882,711,711,711,711,2
|
|
20230601,140900,203209460,715,715,715,715,0
|
|
20230601,140800,203209460,715,715,715,715,0
|
|
20230601,140700,203209460,715,711,715,711,4
|
|
20230601,140600,203206609,709,715,715,709,10521
|
|
20230601,140500,195745538,710,717,717,710,22312
|
|
20230601,140400,179895461,718,718,718,718,2
|
|
20230601,140300,179894025,717,718,718,717,11
|
|
20230601,140200,179886137,717,716,719,716,408
|
|
20230601,140100,179594001,717,717,717,717,196
|
|
20230601,140000,179453469,717,717,717,717,2
|
|
20230601,135900,179452035,721,719,721,719,3
|
|
20230601,135800,179449875,717,717,717,717,0
|
|
20230601,135700,179449875,717,719,721,717,6
|
|
20230601,135600,179445564,717,717,717,717,0
|
|
20230601,135500,179445564,717,717,717,717,2
|
|
20230601,135400,179444130,722,720,722,718,14053
|
|
20230601,135300,169352436,720,720,720,720,2
|
|
20230601,135200,169350996,721,721,722,721,591
|
|
20230601,135100,168924884,721,723,723,721,3765
|
|
20230601,135000,166209566,723,722,723,722,114
|
|
20230601,134900,166127246,722,722,723,721,3732
|
|
20230601,134800,163434123,722,725,725,721,1900
|
|
20230601,134700,162059631,725,724,725,723,4161
|
|
20230601,134600,159048225,723,725,725,722,3369
|
|
20230601,134500,156614113,725,727,727,725,1020
|
|
20230601,134400,155872613,728,726,728,726,17435
|
|
20230601,134300,143205735,726,722,726,721,2979
|
|
20230601,134200,141046339,721,719,721,719,13067
|
|
20230601,134100,131637802,719,718,719,718,3430
|
|
20230601,134000,129172677,717,718,718,717,3
|
|
20230601,133900,129170525,717,717,717,717,1316
|
|
20230601,133800,128226953,717,714,717,714,954
|
|
20230601,133700,127542944,717,716,717,716,8495
|
|
20230601,133600,121454438,716,713,716,713,4241
|
|
20230601,133500,118418899,715,715,715,715,0
|
|
20230601,133400,118418899,715,715,715,715,1
|
|
20230601,133300,118418184,714,714,715,713,3121
|
|
20230601,133200,116186892,713,710,713,710,22921
|
|
20230601,133100,99852400,709,709,709,708,4
|
|
20230601,133000,99849566,708,708,708,708,0
|
|
20230601,132900,99849566,708,709,709,708,1000
|
|
20230601,132800,99141279,709,708,709,708,2370
|
|
20230601,132700,97460951,708,708,708,708,0
|
|
20230601,132600,97460951,708,708,708,708,302
|
|
20230601,132500,97247135,708,708,708,708,0
|
|
20230601,132400,97247135,708,708,708,708,0
|
|
20230601,132300,97247135,708,708,708,708,502
|
|
20230601,132200,96891719,709,709,709,709,1
|
|
20230601,132100,96891010,708,708,708,708,2
|
|
20230601,132000,96889594,708,708,708,708,0
|
|
20230601,131900,96889594,708,708,708,708,2
|
|
20230601,131800,96888178,708,708,708,708,0
|
|
20230601,131700,96888178,708,708,708,708,9
|
|
20230601,131600,96881806,708,708,708,708,0
|
|
20230601,131500,96881806,708,708,708,708,1
|
|
20230601,131400,96881098,708,708,708,708,0
|
|
20230601,131300,96881098,708,708,708,708,549
|
|
20230601,131200,96492406,708,708,708,708,1555
|
|
20230601,131100,95391466,707,707,707,707,1
|
|
20230601,131000,95390759,707,707,707,707,0
|
|
20230601,130900,95390759,707,707,707,707,81
|
|
20230601,130800,95333492,707,707,707,707,0
|
|
20230601,130700,95333492,707,707,707,707,0
|
|
20230601,130600,95333492,707,707,707,707,0
|
|
20230601,130500,95333492,707,707,707,707,0
|
|
20230601,130400,95333492,707,707,707,707,0
|
|
20230601,130300,95333492,707,707,707,707,0
|
|
20230601,130200,95333492,707,707,707,707,0
|
|
20230601,130100,95333492,707,707,707,707,0
|
|
20230601,130000,95333492,707,707,707,707,0
|
|
20230601,125900,95333492,707,707,707,707,1
|
|
20230601,125800,95332785,707,707,707,707,0
|
|
20230601,125700,95332785,707,707,707,707,0
|
|
20230601,125600,95332785,707,707,707,707,0
|
|
20230601,125500,95332785,707,707,707,707,0
|
|
20230601,125400,95332785,707,708,708,707,2
|
|
20230601,125300,95331370,705,705,705,705,0
|
|
20230601,125200,95331370,705,707,707,705,3232
|
|
20230601,125100,93052653,708,706,708,706,1491
|
|
20230601,125000,92000005,707,707,707,707,1
|
|
20230601,124900,91999298,706,706,706,706,1696
|
|
20230601,124800,90801922,707,707,707,707,1
|
|
20230601,124700,90801215,707,707,707,707,142
|
|
20230601,124600,90700821,707,707,707,707,0
|
|
20230601,124500,90700821,707,707,707,707,0
|
|
20230601,124400,90700821,707,707,707,707,0
|
|
20230601,124300,90700821,707,707,707,707,0
|
|
20230601,124200,90700821,707,707,707,707,1
|
|
20230601,124100,90700114,709,709,709,709,1
|
|
20230601,124000,90699405,708,707,708,707,217
|
|
20230601,123900,90545985,707,707,707,707,720
|
|
20230601,123800,90036945,707,707,707,707,360
|
|
20230601,123700,89782425,708,708,708,708,10
|
|
20230601,123600,89775345,708,708,708,708,0
|
|
20230601,123500,89775345,708,708,708,708,0
|
|
20230601,123400,89775345,708,708,708,708,0
|
|
20230601,123300,89775345,708,708,708,708,1
|
|
20230601,123200,89774637,708,708,708,708,0
|
|
20230601,123100,89774637,708,708,708,708,1
|
|
20230601,123000,89773929,707,707,707,707,0
|
|
20230601,122900,89773929,707,707,707,707,560
|
|
20230601,122800,89378009,707,707,707,707,282
|
|
20230601,122700,89178635,707,710,710,707,2532
|
|
20230601,122600,87388402,710,710,710,710,0
|
|
20230601,122500,87388402,710,710,710,710,5
|
|
20230601,122400,87384852,710,709,710,709,675
|
|
20230601,122300,86905603,710,710,710,710,0
|
|
20230601,122200,86905603,710,710,710,710,10
|
|
20230601,122100,86898503,710,710,710,710,0
|
|
20230601,122000,86898503,710,710,710,710,502
|
|
20230601,121900,86542083,711,711,711,711,0
|
|
20230601,121800,86542083,711,711,711,711,0
|
|
20230601,121700,86542083,711,711,711,711,0
|
|
20230601,121600,86542083,711,711,711,711,0
|
|
20230601,121500,86542083,711,711,711,711,0
|
|
20230601,121400,86542083,711,711,711,711,20
|
|
20230601,121300,86527863,711,711,711,711,499
|
|
20230601,121200,86173074,711,710,711,710,1221
|
|
20230601,121100,85304944,708,708,708,708,0
|
|
20230601,121000,85304944,708,708,708,708,0
|
|
20230601,120900,85304944,708,711,711,708,687
|
|
20230601,120800,84818152,708,708,708,708,1010
|
|
20230601,120700,84103072,710,710,710,710,0
|
|
20230601,120600,84103072,710,710,710,710,0
|
|
20230601,120500,84103072,710,710,710,710,1
|
|
20230601,120400,84102362,708,708,708,708,0
|
|
20230601,120300,84102362,708,709,709,708,22
|
|
20230601,120200,84086785,708,708,708,708,0
|
|
20230601,120100,84086785,708,708,708,708,0
|
|
20230601,120000,84086785,708,708,708,708,12290
|
|
20230601,115900,75385465,708,709,709,708,100
|
|
20230601,115800,75314655,709,709,709,709,10
|
|
20230601,115700,75307565,709,708,709,708,20
|
|
20230601,115600,75293395,709,709,709,709,0
|
|
20230601,115500,75293395,709,709,709,709,0
|
|
20230601,115400,75293395,709,709,709,709,0
|
|
20230601,115300,75293395,709,709,709,709,0
|
|
20230601,115200,75293395,709,709,709,709,0
|
|
20230601,115100,75293395,709,709,709,709,0
|
|
20230601,115000,75293395,709,709,709,709,0
|
|
20230601,114900,75293395,709,709,710,709,1340
|
|
20230601,114800,74343334,708,708,708,708,561
|
|
20230601,114700,73946146,708,708,708,708,0
|
|
20230601,114600,73946146,708,708,708,708,100
|
|
20230601,114500,73875346,711,711,711,711,47
|
|
20230601,114400,73841929,711,711,711,711,0
|
|
20230601,114300,73841929,711,711,711,711,0
|
|
20230601,114200,73841929,711,711,711,711,0
|
|
20230601,114100,73841929,711,711,711,711,0
|
|
20230601,114000,73841929,711,711,711,711,0
|
|
20230601,113900,73841929,711,711,711,711,2
|
|
20230601,113800,73840507,710,710,710,710,0
|
|
20230601,113700,73840507,710,710,710,710,0
|
|
20230601,113600,73840507,710,710,710,710,354
|
|
20230601,113500,73589167,710,710,710,710,0
|
|
20230601,113400,73589167,710,710,710,710,0
|
|
20230601,113300,73589167,710,710,710,710,0
|
|
20230601,113200,73589167,710,710,710,710,500
|
|
20230601,113100,73234167,710,710,710,710,0
|
|
20230601,113000,73234167,710,709,710,709,5000
|
|
20230601,112900,69685166,709,709,709,709,0
|
|
20230601,112800,69685166,709,709,709,709,0
|
|
20230601,112700,69685166,709,709,709,709,1
|
|
20230601,112600,69684457,708,708,708,708,0
|
|
20230601,112500,69684457,708,708,708,708,750
|
|
20230601,112400,69153457,708,708,708,708,0
|
|
20230601,112300,69153457,708,708,708,708,0
|
|
20230601,112200,69153457,708,708,708,708,56
|
|
20230601,112100,69113809,708,708,708,708,0
|
|
20230601,112000,69113809,708,708,708,708,0
|
|
20230601,111900,69113809,708,708,708,708,1
|
|
20230601,111800,69113101,709,709,709,709,0
|
|
20230601,111700,69113101,709,709,709,709,0
|
|
20230601,111600,69113101,709,709,709,709,0
|
|
20230601,111500,69113101,709,709,709,709,0
|
|
20230601,111400,69113101,709,709,709,709,0
|
|
20230601,111300,69113101,709,709,709,709,0
|
|
20230601,111200,69113101,709,709,709,709,0
|
|
20230601,111100,69113101,709,709,709,709,0
|
|
20230601,111000,69113101,709,709,709,709,998
|
|
20230601,110900,68405519,708,708,708,708,0
|
|
20230601,110800,68405519,708,708,708,708,60
|
|
20230601,110700,68363039,708,708,708,708,0
|
|
20230601,110600,68363039,708,708,708,708,50
|
|
20230601,110500,68327639,709,709,709,709,0
|
|
20230601,110400,68327639,709,709,709,709,0
|
|
20230601,110300,68327639,709,710,711,709,4
|
|
20230601,110200,68324799,709,709,709,709,200
|
|
20230601,110100,68182999,710,710,710,710,1
|
|
20230601,110000,68182289,711,711,711,711,1
|
|
20230601,105900,68181578,709,710,710,709,6087
|
|
20230601,105800,63859949,709,709,709,708,7746
|
|
20230601,105700,58368036,709,709,709,709,0
|
|
20230601,105600,58368036,709,709,709,709,1
|
|
20230601,105500,58367327,709,709,709,709,0
|
|
20230601,105400,58367327,709,709,709,709,0
|
|
20230601,105300,58367327,709,709,709,709,1
|
|
20230601,105200,58366618,708,708,708,708,63
|
|
20230601,105100,58322014,708,708,708,708,0
|
|
20230601,105000,58322014,708,708,708,708,0
|
|
20230601,104900,58322014,708,708,708,708,0
|
|
20230601,104800,58322014,708,708,708,708,0
|
|
20230601,104700,58322014,708,708,708,708,58
|
|
20230601,104600,58280950,708,708,708,708,200
|
|
20230601,104500,58139350,708,708,708,708,1400
|
|
20230601,104400,57148150,708,708,708,708,0
|
|
20230601,104300,57148150,708,708,708,708,0
|
|
20230601,104200,57148150,708,708,708,708,0
|
|
20230601,104100,57148150,708,708,708,708,0
|
|
20230601,104000,57148150,708,708,708,708,0
|
|
20230601,103900,57148150,708,708,708,708,5076
|
|
20230601,103800,53554342,707,707,707,707,1623
|
|
20230601,103700,52406881,707,707,707,707,277
|
|
20230601,103600,52211042,707,707,707,707,0
|
|
20230601,103500,52211042,707,708,708,707,2102
|
|
20230601,103400,50722827,708,708,708,708,0
|
|
20230601,103300,50722827,708,706,708,706,101
|
|
20230601,103200,50651340,707,707,707,707,0
|
|
20230601,103100,50651340,707,707,707,707,0
|
|
20230601,103000,50651340,707,707,707,707,0
|
|
20230601,102900,50651340,707,707,707,707,0
|
|
20230601,102800,50651340,707,707,707,707,1
|
|
20230601,102700,50650633,707,707,707,707,0
|
|
20230601,102600,50650633,707,707,707,707,0
|
|
20230601,102500,50650633,707,707,707,707,1
|
|
20230601,102400,50649926,706,706,706,706,180
|
|
20230601,102300,50522846,708,708,708,708,0
|
|
20230601,102200,50522846,708,708,708,708,0
|
|
20230601,102100,50522846,708,707,708,707,2
|
|
20230601,102000,50521431,707,707,707,707,0
|
|
20230601,101900,50521431,707,707,707,707,0
|
|
20230601,101800,50521431,707,707,707,707,0
|
|
20230601,101700,50521431,707,707,707,707,1
|
|
20230601,101600,50520724,708,708,708,708,0
|
|
20230601,101500,50520724,708,708,708,708,0
|
|
20230601,101400,50520724,708,708,708,708,0
|
|
20230601,101300,50520724,708,708,708,708,0
|
|
20230601,101200,50520724,708,708,708,708,0
|
|
20230601,101100,50520724,708,708,708,708,1
|
|
20230601,101000,50520016,707,707,707,707,2
|
|
20230601,100900,50518602,709,707,709,705,101
|
|
20230601,100800,50447391,705,705,709,705,747
|
|
20230601,100700,49920446,705,705,705,705,0
|
|
20230601,100600,49920446,705,705,705,705,5
|
|
20230601,100500,49916921,705,705,705,705,0
|
|
20230601,100400,49916921,705,705,705,705,0
|
|
20230601,100300,49916921,705,705,705,705,65
|
|
20230601,100200,49871096,709,709,709,709,20
|
|
20230601,100100,49856916,709,707,709,707,98
|
|
20230601,100000,49787530,705,706,706,705,1516
|
|
20230601,095900,48717235,707,706,707,706,379
|
|
20230601,095800,48449660,707,707,707,707,451
|
|
20230601,095700,48130803,707,707,707,707,0
|
|
20230601,095600,48130803,707,707,707,707,0
|
|
20230601,095500,48130803,707,707,707,707,0
|
|
20230601,095400,48130803,707,707,707,707,0
|
|
20230601,095300,48130803,707,707,707,707,4
|
|
20230601,095200,48127975,707,707,707,707,3237
|
|
20230601,095100,45839416,709,709,709,709,0
|
|
20230601,095000,45839416,709,707,709,707,12
|
|
20230601,094900,45830928,707,707,707,707,356
|
|
20230601,094800,45579236,707,707,707,707,0
|
|
20230601,094700,45579236,707,707,707,707,0
|
|
20230601,094600,45579236,707,707,707,707,0
|
|
20230601,094500,45579236,707,707,707,707,3
|
|
20230601,094400,45577115,707,707,707,707,0
|
|
20230601,094300,45577115,707,707,707,707,1078
|
|
20230601,094200,44814969,707,707,707,707,0
|
|
20230601,094100,44814969,707,707,707,707,2400
|
|
20230601,094000,43118169,710,710,710,710,0
|
|
20230601,093900,43118169,710,710,710,710,5
|
|
20230601,093800,43114619,710,710,710,710,3
|
|
20230601,093700,43112489,710,710,710,710,0
|
|
20230601,093600,43112489,710,710,710,710,1
|
|
20230601,093500,43111779,710,710,710,710,61
|
|
20230601,093400,43068469,710,710,710,710,0
|
|
20230601,093300,43068469,710,710,710,710,4
|
|
20230601,093200,43065629,710,710,710,710,12
|
|
20230601,093100,43057109,710,710,710,710,0
|
|
20230601,093000,43057109,710,710,710,710,2523
|
|
20230601,092900,41265779,710,710,710,710,0
|
|
20230601,092800,41265779,710,710,710,710,0
|
|
20230601,092700,41265779,710,710,710,710,0
|
|
20230601,092600,41265779,710,709,710,709,767
|
|
20230601,092500,40721507,709,708,709,708,4066
|
|
20230601,092400,37840085,708,705,708,705,8728
|
|
20230601,092300,31671118,704,704,704,704,1
|
|
20230601,092200,31670414,706,706,706,706,0
|
|
20230601,092100,31670414,706,706,706,706,0
|
|
20230601,092000,31670414,706,706,706,706,0
|
|
20230601,091900,31670414,706,703,706,701,29420
|
|
20230601,091800,11043905,704,704,704,704,326
|
|
20230601,091700,10814401,704,705,705,704,1068
|
|
20230601,091600,10061776,705,705,705,705,1146
|
|
20230601,091500,9253846,706,705,706,705,1111
|
|
20230601,091400,8470570,708,707,708,705,1787
|
|
20230601,091300,7210076,705,705,705,705,0
|
|
20230601,091200,7210076,705,705,705,705,781
|
|
20230601,091100,6659471,705,705,705,705,0
|
|
20230601,091000,6659471,705,705,705,705,92
|
|
20230601,090900,6594611,708,708,708,708,0
|
|
20230601,090800,6594611,708,708,708,708,0
|
|
20230601,090700,6594611,708,708,708,708,4
|
|
20230601,090600,6591779,709,709,709,709,0
|
|
20230601,090500,6591779,709,704,709,704,634
|
|
20230601,090400,6145403,701,702,704,701,5707
|
|
20230601,090300,2132043,703,703,703,703,334
|
|
20230601,090200,1897241,703,702,703,702,883
|
|
20230601,090100,1277319,702,702,702,702,483
|
|
20230601,090000,938253,703,704,704,703,1333
|