673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201000,118989871,1530,1530,1530,1530,1437
|
|
20230601,200900,118989871,1530,1530,1530,1530,0
|
|
20230601,200800,118989871,1530,1530,1530,1530,0
|
|
20230601,200700,118989871,1530,1530,1530,1530,0
|
|
20230601,200600,118989871,1530,1530,1530,1530,0
|
|
20230601,200500,118989871,1530,1530,1530,1530,0
|
|
20230601,200400,118989871,1530,1530,1530,1530,0
|
|
20230601,200300,118989871,1530,1530,1530,1530,0
|
|
20230601,200200,118989871,1530,1530,1530,1530,0
|
|
20230601,200100,118989871,1530,1530,1530,1530,0
|
|
20230601,200000,118989871,1530,1530,1530,1530,0
|
|
20230601,195900,118989871,1530,1530,1530,1530,0
|
|
20230601,195800,118989871,1530,1530,1530,1530,0
|
|
20230601,195700,118989871,1530,1530,1530,1530,0
|
|
20230601,195600,118989871,1530,1530,1530,1530,0
|
|
20230601,195500,118989871,1530,1530,1530,1530,0
|
|
20230601,195400,118989871,1530,1530,1530,1530,0
|
|
20230601,195300,118989871,1530,1530,1530,1530,0
|
|
20230601,195200,118989871,1530,1530,1530,1530,0
|
|
20230601,195100,118989871,1530,1530,1530,1530,0
|
|
20230601,195000,118989871,1530,1530,1530,1530,0
|
|
20230601,194900,118989871,1530,1530,1530,1530,0
|
|
20230601,194800,118989871,1530,1530,1530,1530,0
|
|
20230601,194700,118989871,1530,1530,1530,1530,0
|
|
20230601,194600,118989871,1530,1530,1530,1530,0
|
|
20230601,194500,118989871,1530,1530,1530,1530,0
|
|
20230601,194400,118989871,1530,1530,1530,1530,0
|
|
20230601,194300,118989871,1530,1530,1530,1530,0
|
|
20230601,194200,118989871,1530,1530,1530,1530,0
|
|
20230601,194100,118989871,1530,1530,1530,1530,0
|
|
20230601,194000,118989871,1530,1530,1530,1530,1437
|
|
20230601,193900,118989871,1530,1530,1530,1530,0
|
|
20230601,193800,118989871,1530,1530,1530,1530,0
|
|
20230601,193700,118989871,1530,1530,1530,1530,0
|
|
20230601,193600,118989871,1530,1530,1530,1530,0
|
|
20230601,193500,118989871,1530,1530,1530,1530,0
|
|
20230601,193400,118989871,1530,1530,1530,1530,0
|
|
20230601,193300,118989871,1530,1530,1530,1530,0
|
|
20230601,193200,118989871,1530,1530,1530,1530,0
|
|
20230601,193100,118989871,1530,1530,1530,1530,0
|
|
20230601,193000,118989871,1530,1530,1530,1530,0
|
|
20230601,192900,118989871,1530,1530,1530,1530,0
|
|
20230601,192800,118989871,1530,1530,1530,1530,0
|
|
20230601,192700,118989871,1530,1530,1530,1530,0
|
|
20230601,192600,118989871,1530,1530,1530,1530,0
|
|
20230601,192500,118989871,1530,1530,1530,1530,0
|
|
20230601,192400,118989871,1530,1530,1530,1530,0
|
|
20230601,192300,118989871,1530,1530,1530,1530,0
|
|
20230601,192200,118989871,1530,1530,1530,1530,0
|
|
20230601,192100,118989871,1530,1530,1530,1530,0
|
|
20230601,192000,118989871,1530,1530,1530,1530,0
|
|
20230601,191900,118989871,1530,1530,1530,1530,0
|
|
20230601,191800,118989871,1530,1530,1530,1530,0
|
|
20230601,191700,118989871,1530,1530,1530,1530,0
|
|
20230601,191600,118989871,1530,1530,1530,1530,0
|
|
20230601,191500,118989871,1530,1530,1530,1530,0
|
|
20230601,191400,118989871,1530,1530,1530,1530,0
|
|
20230601,191300,118989871,1530,1530,1530,1530,0
|
|
20230601,191200,118989871,1530,1530,1530,1530,0
|
|
20230601,191100,118989871,1530,1530,1530,1530,0
|
|
20230601,191000,118989871,1530,1530,1530,1530,1437
|
|
20230601,190900,118989871,1530,1530,1530,1530,0
|
|
20230601,190800,118989871,1530,1530,1530,1530,0
|
|
20230601,190700,118989871,1530,1530,1530,1530,0
|
|
20230601,190600,118989871,1530,1530,1530,1530,0
|
|
20230601,190500,118989871,1530,1530,1530,1530,0
|
|
20230601,190400,118989871,1530,1530,1530,1530,0
|
|
20230601,190300,118989871,1530,1530,1530,1530,0
|
|
20230601,190200,118989871,1530,1530,1530,1530,0
|
|
20230601,190100,118989871,1530,1530,1530,1530,0
|
|
20230601,190000,118989871,1530,1530,1530,1530,0
|
|
20230601,185900,118989871,1530,1530,1530,1530,0
|
|
20230601,185800,118989871,1530,1530,1530,1530,0
|
|
20230601,185700,118989871,1530,1530,1530,1530,0
|
|
20230601,185600,118989871,1530,1530,1530,1530,0
|
|
20230601,185500,118989871,1530,1530,1530,1530,0
|
|
20230601,185400,118989871,1530,1530,1530,1530,0
|
|
20230601,185300,118989871,1530,1530,1530,1530,0
|
|
20230601,185200,118989871,1530,1530,1530,1530,0
|
|
20230601,185100,118989871,1530,1530,1530,1530,0
|
|
20230601,185000,118989871,1530,1530,1530,1530,0
|
|
20230601,184900,118989871,1530,1530,1530,1530,0
|
|
20230601,184800,118989871,1530,1530,1530,1530,0
|
|
20230601,184700,118989871,1530,1530,1530,1530,0
|
|
20230601,184600,118989871,1530,1530,1530,1530,0
|
|
20230601,184500,118989871,1530,1530,1530,1530,0
|
|
20230601,184400,118989871,1530,1530,1530,1530,0
|
|
20230601,184300,118989871,1530,1530,1530,1530,0
|
|
20230601,184200,118989871,1530,1530,1530,1530,0
|
|
20230601,184100,118989871,1530,1530,1530,1530,0
|
|
20230601,184000,118989871,1530,1530,1530,1530,1437
|
|
20230601,183900,118989871,1530,1530,1530,1530,0
|
|
20230601,183800,118989871,1530,1530,1530,1530,0
|
|
20230601,183700,118989871,1530,1530,1530,1530,0
|
|
20230601,183600,118989871,1530,1530,1530,1530,0
|
|
20230601,183500,118989871,1530,1530,1530,1530,0
|
|
20230601,183400,118989871,1530,1530,1530,1530,0
|
|
20230601,183300,118989871,1530,1530,1530,1530,0
|
|
20230601,183200,118989871,1530,1530,1530,1530,0
|
|
20230601,183100,118989871,1530,1530,1530,1530,0
|
|
20230601,183000,118989871,1530,1530,1530,1530,0
|
|
20230601,182900,118989871,1530,1530,1530,1530,0
|
|
20230601,182800,118989871,1530,1530,1530,1530,0
|
|
20230601,182700,118989871,1530,1530,1530,1530,0
|
|
20230601,182600,118989871,1530,1530,1530,1530,0
|
|
20230601,182500,118989871,1530,1530,1530,1530,0
|
|
20230601,182400,118989871,1530,1530,1530,1530,0
|
|
20230601,182300,118989871,1530,1530,1530,1530,0
|
|
20230601,182200,118989871,1530,1530,1530,1530,0
|
|
20230601,182100,118989871,1530,1530,1530,1530,0
|
|
20230601,182000,118989871,1530,1530,1530,1530,0
|
|
20230601,181900,118989871,1530,1530,1530,1530,0
|
|
20230601,181800,118989871,1530,1530,1530,1530,0
|
|
20230601,181700,118989871,1530,1530,1530,1530,0
|
|
20230601,181600,118989871,1530,1530,1530,1530,0
|
|
20230601,181500,118989871,1530,1530,1530,1530,0
|
|
20230601,181400,118989871,1530,1530,1530,1530,0
|
|
20230601,181300,118989871,1530,1530,1530,1530,0
|
|
20230601,181200,118989871,1530,1530,1530,1530,0
|
|
20230601,181100,118989871,1530,1530,1530,1530,0
|
|
20230601,181000,118989871,1530,1530,1530,1530,1437
|
|
20230601,180900,118989871,1530,1530,1530,1530,0
|
|
20230601,180800,118989871,1530,1530,1530,1530,0
|
|
20230601,180700,118989871,1530,1530,1530,1530,0
|
|
20230601,180600,118989871,1530,1530,1530,1530,0
|
|
20230601,180500,118989871,1530,1530,1530,1530,0
|
|
20230601,180400,118989871,1530,1530,1530,1530,0
|
|
20230601,180300,118989871,1530,1530,1530,1530,0
|
|
20230601,180200,118989871,1530,1530,1530,1530,0
|
|
20230601,180100,118989871,1530,1530,1530,1530,0
|
|
20230601,180000,118989871,1530,1530,1530,1530,0
|
|
20230601,175900,118989871,1530,1530,1530,1530,0
|
|
20230601,175800,118989871,1530,1530,1530,1530,0
|
|
20230601,175700,118989871,1530,1530,1530,1530,0
|
|
20230601,175600,118989871,1530,1530,1530,1530,0
|
|
20230601,175500,118989871,1530,1530,1530,1530,0
|
|
20230601,175400,118989871,1530,1530,1530,1530,0
|
|
20230601,175300,118989871,1530,1530,1530,1530,0
|
|
20230601,175200,118989871,1530,1530,1530,1530,0
|
|
20230601,175100,118989871,1530,1530,1530,1530,0
|
|
20230601,175000,118989871,1530,1530,1530,1530,0
|
|
20230601,174900,118989871,1530,1530,1530,1530,0
|
|
20230601,174800,118989871,1530,1530,1530,1530,0
|
|
20230601,174700,118989871,1530,1530,1530,1530,0
|
|
20230601,174600,118989871,1530,1530,1530,1530,0
|
|
20230601,174500,118989871,1530,1530,1530,1530,0
|
|
20230601,174400,118989871,1530,1530,1530,1530,0
|
|
20230601,174300,118989871,1530,1530,1530,1530,0
|
|
20230601,174200,118989871,1530,1530,1530,1530,0
|
|
20230601,174100,118989871,1530,1530,1530,1530,0
|
|
20230601,174000,118989871,1530,1530,1530,1530,1437
|
|
20230601,173900,118989871,1530,1530,1530,1530,0
|
|
20230601,173800,118989871,1530,1530,1530,1530,0
|
|
20230601,173700,118989871,1530,1530,1530,1530,0
|
|
20230601,173600,118989871,1530,1530,1530,1530,0
|
|
20230601,173500,118989871,1530,1530,1530,1530,0
|
|
20230601,173400,118989871,1530,1530,1530,1530,0
|
|
20230601,173300,118989871,1530,1530,1530,1530,0
|
|
20230601,173200,118989871,1530,1530,1530,1530,0
|
|
20230601,173100,118989871,1530,1530,1530,1530,0
|
|
20230601,173000,118989871,1530,1530,1530,1530,0
|
|
20230601,172900,118989871,1530,1530,1530,1530,0
|
|
20230601,172800,118989871,1530,1530,1530,1530,0
|
|
20230601,172700,118989871,1530,1530,1530,1530,0
|
|
20230601,172600,118989871,1530,1530,1530,1530,0
|
|
20230601,172500,118989871,1530,1530,1530,1530,0
|
|
20230601,172400,118989871,1530,1530,1530,1530,0
|
|
20230601,172300,118989871,1530,1530,1530,1530,0
|
|
20230601,172200,118989871,1530,1530,1530,1530,0
|
|
20230601,172100,118989871,1530,1530,1530,1530,0
|
|
20230601,172000,118989871,1530,1530,1530,1530,0
|
|
20230601,171900,118989871,1530,1530,1530,1530,0
|
|
20230601,171800,118989871,1530,1530,1530,1530,0
|
|
20230601,171700,118989871,1530,1530,1530,1530,0
|
|
20230601,171600,118989871,1530,1530,1530,1530,0
|
|
20230601,171500,118989871,1530,1530,1530,1530,0
|
|
20230601,171400,118989871,1530,1530,1530,1530,0
|
|
20230601,171300,118989871,1530,1530,1530,1530,0
|
|
20230601,171200,118989871,1530,1530,1530,1530,0
|
|
20230601,171100,118989871,1530,1530,1530,1530,0
|
|
20230601,171000,118989871,1530,1530,1530,1530,1437
|
|
20230601,170900,118989871,1530,1530,1530,1530,0
|
|
20230601,170800,118989871,1530,1530,1530,1530,0
|
|
20230601,170700,118989871,1530,1530,1530,1530,0
|
|
20230601,170600,118989871,1530,1530,1530,1530,0
|
|
20230601,170500,118989871,1530,1530,1530,1530,0
|
|
20230601,170400,118989871,1530,1530,1530,1530,0
|
|
20230601,170300,118989871,1530,1530,1530,1530,0
|
|
20230601,170200,118989871,1530,1530,1530,1530,0
|
|
20230601,170100,118989871,1530,1530,1530,1530,0
|
|
20230601,170000,118989871,1530,1530,1530,1530,0
|
|
20230601,165900,118989871,1530,1530,1530,1530,0
|
|
20230601,165800,118989871,1530,1530,1530,1530,0
|
|
20230601,165700,118989871,1530,1530,1530,1530,0
|
|
20230601,165600,118989871,1530,1530,1530,1530,0
|
|
20230601,165500,118989871,1530,1530,1530,1530,0
|
|
20230601,165400,118989871,1530,1530,1530,1530,0
|
|
20230601,165300,118989871,1530,1530,1530,1530,0
|
|
20230601,165200,118989871,1530,1530,1530,1530,0
|
|
20230601,165100,118989871,1530,1530,1530,1530,0
|
|
20230601,165000,118989871,1530,1530,1530,1530,0
|
|
20230601,164900,118989871,1530,1530,1530,1530,0
|
|
20230601,164800,118989871,1530,1530,1530,1530,0
|
|
20230601,164700,118989871,1530,1530,1530,1530,0
|
|
20230601,164600,118989871,1530,1530,1530,1530,0
|
|
20230601,164500,118989871,1530,1530,1530,1530,0
|
|
20230601,164400,118989871,1530,1530,1530,1530,0
|
|
20230601,164300,118989871,1530,1530,1530,1530,0
|
|
20230601,164200,118989871,1530,1530,1530,1530,0
|
|
20230601,164100,118989871,1530,1530,1530,1530,0
|
|
20230601,164000,118989871,1530,1530,1530,1530,1437
|
|
20230601,163900,118989871,1530,1530,1530,1530,0
|
|
20230601,163800,118989871,1530,1530,1530,1530,0
|
|
20230601,163700,118989871,1530,1530,1530,1530,0
|
|
20230601,163600,118989871,1530,1530,1530,1530,0
|
|
20230601,163500,118989871,1530,1530,1530,1530,0
|
|
20230601,163400,118989871,1530,1530,1530,1530,0
|
|
20230601,163300,118989871,1530,1530,1530,1530,0
|
|
20230601,163200,118989871,1530,1530,1530,1530,0
|
|
20230601,163100,118989871,1530,1530,1530,1530,0
|
|
20230601,163000,118989871,1530,1530,1530,1530,0
|
|
20230601,162900,118989871,1530,1530,1530,1530,0
|
|
20230601,162800,118989871,1530,1530,1530,1530,0
|
|
20230601,162700,118989871,1530,1530,1530,1530,0
|
|
20230601,162600,118989871,1530,1530,1530,1530,0
|
|
20230601,162500,118989871,1530,1530,1530,1530,0
|
|
20230601,162400,118989871,1530,1530,1530,1530,0
|
|
20230601,162300,118989871,1530,1530,1530,1530,0
|
|
20230601,162200,118989871,1530,1530,1530,1530,0
|
|
20230601,162100,118989871,1530,1530,1530,1530,0
|
|
20230601,162000,118989871,1530,1530,1530,1530,0
|
|
20230601,161900,118989871,1530,1530,1530,1530,0
|
|
20230601,161800,118989871,1530,1530,1530,1530,0
|
|
20230601,161700,118989871,1530,1530,1530,1530,0
|
|
20230601,161600,118989871,1530,1530,1530,1530,0
|
|
20230601,161500,118989871,1530,1530,1530,1530,0
|
|
20230601,161400,118989871,1530,1530,1530,1530,0
|
|
20230601,161300,118989871,1530,1530,1530,1530,0
|
|
20230601,161200,118989871,1530,1530,1530,1530,0
|
|
20230601,161100,118989871,1530,1530,1530,1530,0
|
|
20230601,161000,118989871,1530,1530,1530,1530,1437
|
|
20230601,160900,118989871,1530,1530,1530,1530,0
|
|
20230601,160800,118989871,1530,1530,1530,1530,0
|
|
20230601,160700,118989871,1530,1530,1530,1530,0
|
|
20230601,160600,118989871,1530,1530,1530,1530,0
|
|
20230601,160500,118989871,1530,1530,1530,1530,0
|
|
20230601,160400,118989871,1530,1530,1530,1530,0
|
|
20230601,160300,118989871,1530,1530,1530,1530,0
|
|
20230601,160200,118989871,1530,1530,1530,1530,0
|
|
20230601,160100,118989871,1530,1530,1530,1530,0
|
|
20230601,160000,118989871,1530,1530,1530,1530,0
|
|
20230601,155900,118989871,1530,1530,1530,1530,0
|
|
20230601,155800,118989871,1530,1530,1530,1530,0
|
|
20230601,155700,118989871,1530,1530,1530,1530,0
|
|
20230601,155600,118989871,1530,1530,1530,1530,0
|
|
20230601,155500,118989871,1530,1530,1530,1530,0
|
|
20230601,155400,118989871,1530,1530,1530,1530,0
|
|
20230601,155300,118989871,1530,1530,1530,1530,0
|
|
20230601,155200,118989871,1530,1530,1530,1530,0
|
|
20230601,155100,118989871,1530,1530,1530,1530,0
|
|
20230601,155000,118989871,1530,1530,1530,1530,0
|
|
20230601,154900,118989871,1530,1530,1530,1530,0
|
|
20230601,154800,118989871,1530,1530,1530,1530,0
|
|
20230601,154700,118989871,1530,1530,1530,1530,0
|
|
20230601,154600,118989871,1530,1530,1530,1530,0
|
|
20230601,154500,118989871,1530,1530,1530,1530,0
|
|
20230601,154400,118989871,1530,1530,1530,1530,0
|
|
20230601,154300,118989871,1530,1530,1530,1530,0
|
|
20230601,154200,118989871,1530,1530,1530,1530,0
|
|
20230601,154100,118989871,1530,1530,1530,1530,0
|
|
20230601,154000,118989871,1530,1530,1530,1530,1437
|
|
20230601,153900,118989871,1530,1530,1530,1530,0
|
|
20230601,153800,118989871,1530,1530,1530,1530,0
|
|
20230601,153700,118989871,1530,1530,1530,1530,0
|
|
20230601,153600,118989871,1530,1530,1530,1530,0
|
|
20230601,153500,118989871,1530,1530,1530,1530,0
|
|
20230601,153400,118989871,1530,1530,1530,1530,0
|
|
20230601,153300,118989871,1530,1530,1530,1530,0
|
|
20230601,153200,118989871,1530,1530,1530,1530,0
|
|
20230601,153100,118989871,1530,1530,1530,1530,0
|
|
20230601,153000,118989871,1530,1530,1530,1530,1437
|
|
20230601,152900,116791261,1530,1530,1530,1530,0
|
|
20230601,152800,116791261,1530,1530,1530,1530,0
|
|
20230601,152700,116791261,1530,1530,1530,1530,0
|
|
20230601,152600,116791261,1530,1530,1530,1530,0
|
|
20230601,152500,116791261,1530,1530,1530,1530,0
|
|
20230601,152400,116791261,1530,1530,1530,1530,0
|
|
20230601,152300,116791261,1530,1530,1530,1530,0
|
|
20230601,152200,116791261,1530,1530,1530,1530,0
|
|
20230601,152100,116791261,1530,1530,1530,1530,0
|
|
20230601,152000,116791261,1530,1530,1530,1530,0
|
|
20230601,151900,116791261,1530,1530,1530,1530,1
|
|
20230601,151800,116789731,1530,1524,1530,1524,568
|
|
20230601,151700,115922771,1524,1526,1526,1524,5
|
|
20230601,151600,115915145,1526,1526,1526,1526,200
|
|
20230601,151500,115609945,1526,1529,1529,1526,91
|
|
20230601,151400,115470809,1530,1530,1530,1530,1
|
|
20230601,151300,115469279,1529,1529,1529,1529,211
|
|
20230601,151200,115146660,1530,1530,1530,1530,1000
|
|
20230601,151100,113616660,1530,1530,1530,1530,0
|
|
20230601,151000,113616660,1530,1530,1530,1530,0
|
|
20230601,150900,113616660,1530,1530,1530,1530,1
|
|
20230601,150800,113615130,1530,1529,1530,1529,2
|
|
20230601,150700,113612071,1530,1530,1530,1530,0
|
|
20230601,150600,113612071,1530,1529,1530,1529,50
|
|
20230601,150500,113535616,1528,1528,1528,1528,1
|
|
20230601,150400,113534088,1529,1529,1529,1529,0
|
|
20230601,150300,113534088,1529,1529,1529,1529,0
|
|
20230601,150200,113534088,1529,1529,1529,1529,1
|
|
20230601,150100,113532559,1529,1529,1529,1529,2
|
|
20230601,150000,113529501,1526,1529,1529,1526,3
|
|
20230601,145900,113524917,1529,1529,1529,1529,0
|
|
20230601,145800,113524917,1529,1527,1529,1527,4
|
|
20230601,145700,113518803,1526,1526,1526,1526,0
|
|
20230601,145600,113518803,1526,1526,1526,1526,0
|
|
20230601,145500,113518803,1526,1526,1526,1526,179
|
|
20230601,145400,113245649,1529,1529,1529,1529,1
|
|
20230601,145300,113244120,1530,1526,1530,1526,2
|
|
20230601,145200,113241064,1527,1527,1527,1527,0
|
|
20230601,145100,113241064,1527,1527,1527,1527,10
|
|
20230601,145000,113225794,1529,1529,1529,1529,0
|
|
20230601,144900,113225794,1529,1530,1530,1529,289
|
|
20230601,144800,112783911,1530,1529,1530,1529,273
|
|
20230601,144700,112366486,1529,1527,1529,1527,5
|
|
20230601,144600,112358846,1528,1529,1529,1527,8
|
|
20230601,144500,112346621,1530,1530,1530,1530,0
|
|
20230601,144400,112346621,1530,1525,1530,1525,2
|
|
20230601,144300,112343566,1523,1523,1523,1523,0
|
|
20230601,144200,112343566,1523,1526,1526,1523,752
|
|
20230601,144100,111197492,1530,1530,1530,1530,17
|
|
20230601,144000,111171482,1530,1530,1530,1530,0
|
|
20230601,143900,111171482,1530,1530,1530,1530,1
|
|
20230601,143800,111169952,1530,1530,1530,1530,0
|
|
20230601,143700,111169952,1530,1530,1530,1530,0
|
|
20230601,143600,111169952,1530,1530,1530,1530,1
|
|
20230601,143500,111168422,1530,1530,1530,1530,0
|
|
20230601,143400,111168422,1530,1530,1530,1530,600
|
|
20230601,143300,110250422,1530,1530,1530,1530,1000
|
|
20230601,143200,108720422,1530,1530,1530,1530,0
|
|
20230601,143100,108720422,1530,1530,1530,1530,81
|
|
20230601,143000,108596492,1530,1530,1530,1530,0
|
|
20230601,142900,108596492,1530,1527,1530,1527,2
|
|
20230601,142800,108593435,1530,1527,1530,1527,2778
|
|
20230601,142700,104351072,1527,1527,1527,1527,459
|
|
20230601,142600,103650179,1527,1528,1528,1527,1000
|
|
20230601,142500,102123045,1528,1528,1528,1528,0
|
|
20230601,142400,102123045,1528,1528,1528,1528,1
|
|
20230601,142300,102121517,1528,1528,1528,1528,0
|
|
20230601,142200,102121517,1528,1528,1528,1528,1
|
|
20230601,142100,102119989,1530,1530,1530,1530,1000
|
|
20230601,142000,100589989,1530,1530,1530,1530,0
|
|
20230601,141900,100589989,1530,1530,1530,1530,0
|
|
20230601,141800,100589989,1530,1528,1530,1528,333
|
|
20230601,141700,100081163,1528,1528,1528,1528,1749
|
|
20230601,141600,97408691,1529,1529,1529,1529,0
|
|
20230601,141500,97408691,1529,1529,1529,1529,420
|
|
20230601,141400,96766511,1529,1529,1529,1529,1
|
|
20230601,141300,96764982,1530,1530,1530,1530,0
|
|
20230601,141200,96764982,1530,1530,1530,1530,3380
|
|
20230601,141100,91593582,1530,1530,1530,1530,0
|
|
20230601,141000,91593582,1530,1530,1530,1530,1
|
|
20230601,140900,91592052,1535,1535,1535,1535,1000
|
|
20230601,140800,90057052,1535,1535,1535,1535,200
|
|
20230601,140700,89750052,1530,1530,1530,1530,1
|
|
20230601,140600,89748522,1535,1535,1535,1535,0
|
|
20230601,140500,89748522,1535,1535,1535,1535,1
|
|
20230601,140400,89746987,1530,1530,1530,1530,0
|
|
20230601,140300,89746987,1530,1530,1530,1530,0
|
|
20230601,140200,89746987,1530,1530,1530,1530,1
|
|
20230601,140100,89745457,1535,1535,1535,1535,325
|
|
20230601,140000,89246582,1530,1530,1530,1530,1
|
|
20230601,135900,89245052,1535,1535,1535,1535,0
|
|
20230601,135800,89245052,1535,1535,1535,1535,54
|
|
20230601,135700,89162162,1530,1530,1530,1530,0
|
|
20230601,135600,89162162,1530,1530,1530,1530,0
|
|
20230601,135500,89162162,1530,1531,1531,1530,2401
|
|
20230601,135400,85488543,1535,1534,1535,1534,202
|
|
20230601,135300,85178564,1531,1531,1531,1531,701
|
|
20230601,135200,84105333,1533,1533,1533,1533,0
|
|
20230601,135100,84105333,1533,1533,1533,1533,0
|
|
20230601,135000,84105333,1533,1533,1533,1533,61
|
|
20230601,134900,84011820,1533,1533,1533,1533,0
|
|
20230601,134800,84011820,1533,1533,1533,1533,160
|
|
20230601,134700,83766540,1533,1533,1533,1533,0
|
|
20230601,134600,83766540,1533,1533,1533,1533,0
|
|
20230601,134500,83766540,1533,1534,1534,1533,6
|
|
20230601,134400,83757337,1532,1532,1532,1532,100
|
|
20230601,134300,83604137,1532,1532,1532,1532,0
|
|
20230601,134200,83604137,1532,1532,1532,1532,0
|
|
20230601,134100,83604137,1532,1532,1532,1532,1
|
|
20230601,134000,83602605,1532,1532,1532,1532,0
|
|
20230601,133900,83602605,1532,1532,1532,1532,0
|
|
20230601,133800,83602605,1532,1532,1532,1532,1
|
|
20230601,133700,83601073,1534,1534,1534,1534,1
|
|
20230601,133600,83599539,1532,1532,1532,1532,0
|
|
20230601,133500,83599539,1532,1532,1532,1532,0
|
|
20230601,133400,83599539,1532,1532,1532,1532,0
|
|
20230601,133300,83599539,1532,1534,1534,1532,4
|
|
20230601,133200,83593405,1534,1534,1534,1534,0
|
|
20230601,133100,83593405,1534,1534,1534,1534,1
|
|
20230601,133000,83591871,1534,1534,1534,1534,0
|
|
20230601,132900,83591871,1534,1534,1534,1534,50
|
|
20230601,132800,83515171,1532,1532,1532,1532,0
|
|
20230601,132700,83515171,1532,1532,1532,1532,0
|
|
20230601,132600,83515171,1532,1532,1532,1532,1
|
|
20230601,132500,83513639,1531,1531,1531,1531,0
|
|
20230601,132400,83513639,1531,1531,1531,1531,1
|
|
20230601,132300,83512108,1531,1531,1531,1531,0
|
|
20230601,132200,83512108,1531,1531,1531,1531,0
|
|
20230601,132100,83512108,1531,1531,1531,1531,0
|
|
20230601,132000,83512108,1531,1531,1531,1531,0
|
|
20230601,131900,83512108,1531,1531,1531,1531,1
|
|
20230601,131800,83510577,1535,1535,1535,1535,0
|
|
20230601,131700,83510577,1535,1535,1535,1535,0
|
|
20230601,131600,83510577,1535,1535,1535,1535,0
|
|
20230601,131500,83510577,1535,1535,1535,1535,0
|
|
20230601,131400,83510577,1535,1535,1535,1535,0
|
|
20230601,131300,83510577,1535,1535,1535,1535,0
|
|
20230601,131200,83510577,1535,1534,1535,1534,6
|
|
20230601,131100,83501372,1530,1530,1530,1530,0
|
|
20230601,131000,83501372,1530,1530,1530,1530,0
|
|
20230601,130900,83501372,1530,1530,1530,1530,800
|
|
20230601,130800,82277372,1530,1530,1530,1530,0
|
|
20230601,130700,82277372,1530,1530,1530,1530,9
|
|
20230601,130600,82263602,1531,1535,1535,1531,951
|
|
20230601,130500,80807617,1531,1531,1531,1531,0
|
|
20230601,130400,80807617,1531,1531,1531,1531,0
|
|
20230601,130300,80807617,1531,1532,1532,1531,375
|
|
20230601,130200,80233452,1535,1535,1535,1535,0
|
|
20230601,130100,80233452,1535,1535,1535,1535,0
|
|
20230601,130000,80233452,1535,1535,1535,1535,0
|
|
20230601,125900,80233452,1535,1535,1535,1535,2
|
|
20230601,125800,80230382,1535,1535,1535,1535,0
|
|
20230601,125700,80230382,1535,1535,1535,1535,0
|
|
20230601,125600,80230382,1535,1535,1535,1535,0
|
|
20230601,125500,80230382,1535,1535,1536,1535,546
|
|
20230601,125400,79391776,1535,1535,1535,1535,681
|
|
20230601,125300,78346441,1535,1535,1535,1535,0
|
|
20230601,125200,78346441,1535,1535,1535,1535,0
|
|
20230601,125100,78346441,1535,1535,1535,1535,1
|
|
20230601,125000,78344906,1530,1530,1530,1530,0
|
|
20230601,124900,78344906,1530,1530,1530,1530,0
|
|
20230601,124800,78344906,1530,1530,1530,1530,2
|
|
20230601,124700,78341846,1530,1530,1530,1530,654
|
|
20230601,124600,77341226,1535,1535,1535,1535,0
|
|
20230601,124500,77341226,1535,1535,1535,1535,0
|
|
20230601,124400,77341226,1535,1535,1535,1535,0
|
|
20230601,124300,77341226,1535,1535,1535,1535,0
|
|
20230601,124200,77341226,1535,1535,1535,1535,0
|
|
20230601,124100,77341226,1535,1535,1535,1535,1
|
|
20230601,124000,77339691,1530,1530,1530,1530,0
|
|
20230601,123900,77339691,1530,1530,1530,1530,0
|
|
20230601,123800,77339691,1530,1530,1530,1530,400
|
|
20230601,123700,76727691,1530,1530,1530,1530,800
|
|
20230601,123600,75503691,1530,1530,1530,1530,8
|
|
20230601,123500,75491451,1530,1530,1530,1530,654
|
|
20230601,123400,74490831,1530,1530,1530,1530,1000
|
|
20230601,123300,72960831,1536,1536,1536,1536,0
|
|
20230601,123200,72960831,1536,1536,1536,1536,0
|
|
20230601,123100,72960831,1536,1536,1536,1536,0
|
|
20230601,123000,72960831,1536,1536,1536,1536,1
|
|
20230601,122900,72959295,1530,1530,1530,1530,712
|
|
20230601,122800,71869935,1530,1530,1530,1530,0
|
|
20230601,122700,71869935,1530,1530,1530,1530,2
|
|
20230601,122600,71866875,1534,1534,1534,1534,0
|
|
20230601,122500,71866875,1534,1534,1534,1534,0
|
|
20230601,122400,71866875,1534,1534,1534,1534,0
|
|
20230601,122300,71866875,1534,1534,1534,1534,0
|
|
20230601,122200,71866875,1534,1532,1534,1529,639
|
|
20230601,122100,70889505,1536,1536,1536,1536,0
|
|
20230601,122000,70889505,1536,1536,1536,1536,0
|
|
20230601,121900,70889505,1536,1536,1536,1536,0
|
|
20230601,121800,70889505,1536,1536,1536,1536,0
|
|
20230601,121700,70889505,1536,1536,1536,1536,0
|
|
20230601,121600,70889505,1536,1536,1536,1536,0
|
|
20230601,121500,70889505,1536,1536,1536,1536,0
|
|
20230601,121400,70889505,1536,1536,1536,1536,1
|
|
20230601,121300,70887969,1527,1527,1527,1527,6
|
|
20230601,121200,70878807,1527,1527,1527,1527,1
|
|
20230601,121100,70877280,1536,1536,1536,1536,0
|
|
20230601,121000,70877280,1536,1536,1536,1536,0
|
|
20230601,120900,70877280,1536,1536,1536,1536,0
|
|
20230601,120800,70877280,1536,1536,1536,1536,0
|
|
20230601,120700,70877280,1536,1536,1536,1536,0
|
|
20230601,120600,70877280,1536,1536,1536,1536,0
|
|
20230601,120500,70877280,1536,1527,1536,1527,1714
|
|
20230601,120400,68259993,1525,1525,1525,1525,5
|
|
20230601,120300,68252368,1527,1535,1535,1527,2288
|
|
20230601,120200,64758584,1527,1527,1527,1527,0
|
|
20230601,120100,64758584,1527,1528,1528,1527,315
|
|
20230601,120000,64277578,1528,1528,1535,1528,87
|
|
20230601,115900,64144173,1535,1536,1536,1535,55
|
|
20230601,115800,64059718,1529,1529,1529,1529,1000
|
|
20230601,115700,62530718,1536,1536,1536,1536,0
|
|
20230601,115600,62530718,1536,1536,1536,1536,0
|
|
20230601,115500,62530718,1536,1536,1536,1536,0
|
|
20230601,115400,62530718,1536,1536,1536,1536,1
|
|
20230601,115300,62529182,1530,1530,1530,1530,1
|
|
20230601,115200,62527652,1530,1530,1530,1530,4000
|
|
20230601,115100,56407652,1530,1530,1530,1530,0
|
|
20230601,115000,56407652,1530,1530,1530,1530,0
|
|
20230601,114900,56407652,1530,1530,1530,1530,0
|
|
20230601,114800,56407652,1530,1530,1530,1530,0
|
|
20230601,114700,56407652,1530,1530,1530,1530,0
|
|
20230601,114600,56407652,1530,1531,1531,1530,7
|
|
20230601,114500,56396941,1536,1536,1536,1536,0
|
|
20230601,114400,56396941,1536,1536,1536,1536,0
|
|
20230601,114300,56396941,1536,1536,1536,1536,0
|
|
20230601,114200,56396941,1536,1536,1536,1536,0
|
|
20230601,114100,56396941,1536,1536,1536,1536,11
|
|
20230601,114000,56380045,1530,1530,1530,1530,0
|
|
20230601,113900,56380045,1530,1530,1530,1530,0
|
|
20230601,113800,56380045,1530,1530,1530,1530,0
|
|
20230601,113700,56380045,1530,1530,1530,1530,0
|
|
20230601,113600,56380045,1530,1530,1530,1530,0
|
|
20230601,113500,56380045,1530,1531,1531,1530,4000
|
|
20230601,113400,50259978,1540,1540,1540,1540,0
|
|
20230601,113300,50259978,1540,1540,1540,1540,0
|
|
20230601,113200,50259978,1540,1540,1540,1540,0
|
|
20230601,113100,50259978,1540,1540,1540,1540,10
|
|
20230601,113000,50244578,1540,1540,1540,1540,0
|
|
20230601,112900,50244578,1540,1540,1540,1540,0
|
|
20230601,112800,50244578,1540,1540,1540,1540,0
|
|
20230601,112700,50244578,1540,1540,1540,1540,531
|
|
20230601,112600,49426838,1538,1536,1538,1536,2675
|
|
20230601,112500,45314038,1536,1536,1536,1536,0
|
|
20230601,112400,45314038,1536,1536,1536,1536,0
|
|
20230601,112300,45314038,1536,1536,1536,1536,1
|
|
20230601,112200,45312502,1536,1536,1536,1536,500
|
|
20230601,112100,44544502,1536,1536,1536,1536,0
|
|
20230601,112000,44544502,1536,1536,1536,1536,0
|
|
20230601,111900,44544502,1536,1536,1536,1536,0
|
|
20230601,111800,44544502,1536,1536,1536,1536,0
|
|
20230601,111700,44544502,1536,1536,1536,1536,0
|
|
20230601,111600,44544502,1536,1536,1536,1536,0
|
|
20230601,111500,44544502,1536,1536,1536,1536,0
|
|
20230601,111400,44544502,1536,1536,1536,1536,0
|
|
20230601,111300,44544502,1536,1536,1536,1536,2
|
|
20230601,111200,44541430,1536,1536,1536,1536,0
|
|
20230601,111100,44541430,1536,1536,1536,1536,0
|
|
20230601,111000,44541430,1536,1536,1536,1536,0
|
|
20230601,110900,44541430,1536,1536,1536,1536,0
|
|
20230601,110800,44541430,1536,1536,1536,1536,0
|
|
20230601,110700,44541430,1536,1536,1536,1536,0
|
|
20230601,110600,44541430,1536,1536,1536,1536,0
|
|
20230601,110500,44541430,1536,1536,1536,1536,0
|
|
20230601,110400,44541430,1536,1536,1536,1536,0
|
|
20230601,110300,44541430,1536,1536,1536,1536,2
|
|
20230601,110200,44538358,1539,1539,1539,1539,0
|
|
20230601,110100,44538358,1539,1539,1539,1539,0
|
|
20230601,110000,44538358,1539,1539,1539,1539,0
|
|
20230601,105900,44538358,1539,1539,1539,1539,0
|
|
20230601,105800,44538358,1539,1539,1539,1539,2
|
|
20230601,105700,44535280,1530,1530,1530,1530,135
|
|
20230601,105600,44328730,1530,1530,1530,1530,0
|
|
20230601,105500,44328730,1530,1530,1530,1530,0
|
|
20230601,105400,44328730,1530,1530,1530,1530,0
|
|
20230601,105300,44328730,1530,1530,1530,1530,0
|
|
20230601,105200,44328730,1530,1530,1530,1530,0
|
|
20230601,105100,44328730,1530,1530,1530,1530,7
|
|
20230601,105000,44318020,1530,1530,1530,1530,3
|
|
20230601,104900,44313430,1530,1530,1530,1530,100
|
|
20230601,104800,44160430,1540,1540,1540,1540,0
|
|
20230601,104700,44160430,1540,1540,1540,1540,79
|
|
20230601,104600,44038770,1540,1540,1540,1540,100
|
|
20230601,104500,43884770,1540,1540,1540,1540,10
|
|
20230601,104400,43869370,1535,1531,1535,1531,250
|
|
20230601,104300,43486020,1530,1530,1530,1530,247
|
|
20230601,104200,43108110,1530,1530,1530,1530,0
|
|
20230601,104100,43108110,1530,1530,1530,1530,0
|
|
20230601,104000,43108110,1530,1530,1530,1530,0
|
|
20230601,103900,43108110,1530,1530,1530,1530,709
|
|
20230601,103800,42023340,1530,1530,1530,1530,40
|
|
20230601,103700,41962140,1530,1530,1530,1530,0
|
|
20230601,103600,41962140,1530,1530,1530,1530,0
|
|
20230601,103500,41962140,1530,1529,1530,1529,19
|
|
20230601,103400,41933088,1525,1525,1525,1525,0
|
|
20230601,103300,41933088,1525,1525,1525,1525,0
|
|
20230601,103200,41933088,1525,1525,1525,1525,0
|
|
20230601,103100,41933088,1525,1529,1529,1525,1220
|
|
20230601,103000,40067788,1529,1529,1529,1529,0
|
|
20230601,102900,40067788,1529,1529,1529,1529,0
|
|
20230601,102800,40067788,1529,1529,1529,1529,0
|
|
20230601,102700,40067788,1529,1526,1529,1525,1436
|
|
20230601,102600,37877707,1530,1530,1530,1530,0
|
|
20230601,102500,37877707,1530,1530,1530,1530,0
|
|
20230601,102400,37877707,1530,1530,1530,1530,0
|
|
20230601,102300,37877707,1530,1530,1530,1530,0
|
|
20230601,102200,37877707,1530,1530,1530,1530,0
|
|
20230601,102100,37877707,1530,1530,1530,1530,0
|
|
20230601,102000,37877707,1530,1530,1530,1530,0
|
|
20230601,101900,37877707,1530,1530,1530,1530,0
|
|
20230601,101800,37877707,1530,1530,1530,1530,3
|
|
20230601,101700,37873117,1526,1526,1526,1526,597
|
|
20230601,101600,36962095,1531,1531,1531,1531,0
|
|
20230601,101500,36962095,1531,1531,1531,1531,0
|
|
20230601,101400,36962095,1531,1531,1531,1531,0
|
|
20230601,101300,36962095,1531,1531,1531,1531,0
|
|
20230601,101200,36962095,1531,1531,1531,1531,0
|
|
20230601,101100,36962095,1531,1531,1531,1531,0
|
|
20230601,101000,36962095,1531,1531,1531,1531,0
|
|
20230601,100900,36962095,1531,1528,1531,1528,10
|
|
20230601,100800,36946800,1525,1525,1525,1525,0
|
|
20230601,100700,36946800,1525,1525,1525,1525,0
|
|
20230601,100600,36946800,1525,1525,1525,1525,0
|
|
20230601,100500,36946800,1525,1525,1525,1525,0
|
|
20230601,100400,36946800,1525,1526,1526,1525,100
|
|
20230601,100300,36794243,1526,1526,1526,1526,1600
|
|
20230601,100200,34352643,1526,1526,1526,1526,300
|
|
20230601,100100,33894843,1528,1527,1528,1527,27
|
|
20230601,100000,33853601,1528,1528,1528,1528,49
|
|
20230601,095900,33778729,1531,1531,1531,1531,0
|
|
20230601,095800,33778729,1531,1531,1531,1531,360
|
|
20230601,095700,33227569,1531,1531,1531,1531,0
|
|
20230601,095600,33227569,1531,1531,1531,1531,0
|
|
20230601,095500,33227569,1531,1531,1531,1531,427
|
|
20230601,095400,32573832,1531,1531,1531,1531,13
|
|
20230601,095300,32553929,1531,1531,1531,1531,0
|
|
20230601,095200,32553929,1531,1531,1531,1531,0
|
|
20230601,095100,32553929,1531,1531,1531,1531,0
|
|
20230601,095000,32553929,1531,1531,1531,1531,42
|
|
20230601,094900,32489627,1531,1531,1531,1531,0
|
|
20230601,094800,32489627,1531,1531,1531,1531,1
|
|
20230601,094700,32488096,1525,1530,1530,1525,2091
|
|
20230601,094600,29294140,1531,1531,1531,1531,5
|
|
20230601,094500,29286485,1531,1531,1531,1531,0
|
|
20230601,094400,29286485,1531,1531,1531,1531,0
|
|
20230601,094300,29286485,1531,1531,1531,1531,0
|
|
20230601,094200,29286485,1531,1531,1531,1531,0
|
|
20230601,094100,29286485,1531,1530,1531,1530,338
|
|
20230601,094000,28769338,1531,1531,1531,1531,0
|
|
20230601,093900,28769338,1531,1531,1531,1531,2
|
|
20230601,093800,28766276,1531,1531,1531,1531,0
|
|
20230601,093700,28766276,1531,1531,1531,1531,0
|
|
20230601,093600,28766276,1531,1531,1531,1531,311
|
|
20230601,093500,28290135,1531,1543,1543,1531,4477
|
|
20230601,093400,21433666,1533,1533,1533,1533,819
|
|
20230601,093300,20178139,1543,1543,1543,1543,0
|
|
20230601,093200,20178139,1543,1543,1543,1543,0
|
|
20230601,093100,20178139,1543,1532,1543,1532,41
|
|
20230601,093000,20115316,1532,1532,1532,1532,90
|
|
20230601,092900,19977436,1532,1532,1532,1532,10
|
|
20230601,092800,19962116,1545,1545,1545,1545,324
|
|
20230601,092700,19461536,1544,1544,1545,1544,680
|
|
20230601,092600,18411594,1545,1530,1545,1530,4836
|
|
20230601,092500,10977742,1530,1530,1530,1530,0
|
|
20230601,092400,10977742,1530,1530,1530,1530,0
|
|
20230601,092300,10977742,1530,1530,1530,1530,10
|
|
20230601,092200,10962442,1530,1530,1530,1530,0
|
|
20230601,092100,10962442,1530,1530,1530,1530,0
|
|
20230601,092000,10962442,1530,1530,1530,1530,0
|
|
20230601,091900,10962442,1530,1529,1530,1529,14
|
|
20230601,091800,10941035,1530,1530,1530,1530,357
|
|
20230601,091700,10394825,1530,1530,1530,1530,0
|
|
20230601,091600,10394825,1530,1531,1531,1530,1000
|
|
20230601,091500,8864478,1531,1533,1533,1531,126
|
|
20230601,091400,8671340,1534,1534,1534,1534,0
|
|
20230601,091300,8671340,1534,1534,1534,1534,0
|
|
20230601,091200,8671340,1534,1534,1534,1534,30
|
|
20230601,091100,8625320,1534,1534,1534,1534,0
|
|
20230601,091000,8625320,1534,1534,1534,1534,6
|
|
20230601,090900,8616116,1534,1534,1534,1534,0
|
|
20230601,090800,8616116,1534,1534,1534,1534,1
|
|
20230601,090700,8614582,1530,1530,1530,1530,35
|
|
20230601,090600,8561032,1530,1530,1530,1530,2964
|
|
20230601,090500,4026112,1530,1530,1530,1530,150
|
|
20230601,090400,3796612,1530,1530,1530,1530,1000
|
|
20230601,090300,2266612,1530,1530,1530,1530,0
|
|
20230601,090200,2266612,1530,1530,1530,1530,243
|
|
20230601,090100,1894822,1530,1530,1530,1530,556
|
|
20230601,090000,1044142,1531,1531,1531,1531,682
|