684 lines
30 KiB
CSV
684 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202100,307640976,751,751,751,751,10591
|
|
20230601,202000,307640976,751,751,751,751,0
|
|
20230601,201900,307640976,751,751,751,751,0
|
|
20230601,201800,307640976,751,751,751,751,0
|
|
20230601,201700,307640976,751,751,751,751,0
|
|
20230601,201600,307640976,751,751,751,751,0
|
|
20230601,201500,307640976,751,751,751,751,0
|
|
20230601,201400,307640976,751,751,751,751,0
|
|
20230601,201300,307640976,751,751,751,751,0
|
|
20230601,201200,307640976,751,751,751,751,0
|
|
20230601,201100,307640976,751,751,751,751,0
|
|
20230601,201000,307640976,751,751,751,751,0
|
|
20230601,200900,307640976,751,751,751,751,0
|
|
20230601,200800,307640976,751,751,751,751,0
|
|
20230601,200700,307640976,751,751,751,751,0
|
|
20230601,200600,307640976,751,751,751,751,0
|
|
20230601,200500,307640976,751,751,751,751,0
|
|
20230601,200400,307640976,751,751,751,751,0
|
|
20230601,200300,307640976,751,751,751,751,0
|
|
20230601,200200,307640976,751,751,751,751,0
|
|
20230601,200100,307640976,751,751,751,751,0
|
|
20230601,200000,307640976,751,751,751,751,0
|
|
20230601,195900,307640976,751,751,751,751,0
|
|
20230601,195800,307640976,751,751,751,751,0
|
|
20230601,195700,307640976,751,751,751,751,0
|
|
20230601,195600,307640976,751,751,751,751,0
|
|
20230601,195500,307640976,751,751,751,751,0
|
|
20230601,195400,307640976,751,751,751,751,0
|
|
20230601,195300,307640976,751,751,751,751,0
|
|
20230601,195200,307640976,751,751,751,751,0
|
|
20230601,195100,307640976,751,751,751,751,10591
|
|
20230601,195000,307640976,751,751,751,751,0
|
|
20230601,194900,307640976,751,751,751,751,0
|
|
20230601,194800,307640976,751,751,751,751,0
|
|
20230601,194700,307640976,751,751,751,751,0
|
|
20230601,194600,307640976,751,751,751,751,0
|
|
20230601,194500,307640976,751,751,751,751,0
|
|
20230601,194400,307640976,751,751,751,751,0
|
|
20230601,194300,307640976,751,751,751,751,0
|
|
20230601,194200,307640976,751,751,751,751,0
|
|
20230601,194100,307640976,751,751,751,751,0
|
|
20230601,194000,307640976,751,751,751,751,0
|
|
20230601,193900,307640976,751,751,751,751,0
|
|
20230601,193800,307640976,751,751,751,751,0
|
|
20230601,193700,307640976,751,751,751,751,0
|
|
20230601,193600,307640976,751,751,751,751,0
|
|
20230601,193500,307640976,751,751,751,751,0
|
|
20230601,193400,307640976,751,751,751,751,0
|
|
20230601,193300,307640976,751,751,751,751,0
|
|
20230601,193200,307640976,751,751,751,751,0
|
|
20230601,193100,307640976,751,751,751,751,0
|
|
20230601,193000,307640976,751,751,751,751,0
|
|
20230601,192900,307640976,751,751,751,751,0
|
|
20230601,192800,307640976,751,751,751,751,0
|
|
20230601,192700,307640976,751,751,751,751,0
|
|
20230601,192600,307640976,751,751,751,751,0
|
|
20230601,192500,307640976,751,751,751,751,0
|
|
20230601,192400,307640976,751,751,751,751,0
|
|
20230601,192300,307640976,751,751,751,751,0
|
|
20230601,192200,307640976,751,751,751,751,0
|
|
20230601,192100,307640976,751,751,751,751,10591
|
|
20230601,192000,307640976,751,751,751,751,0
|
|
20230601,191900,307640976,751,751,751,751,0
|
|
20230601,191800,307640976,751,751,751,751,0
|
|
20230601,191700,307640976,751,751,751,751,0
|
|
20230601,191600,307640976,751,751,751,751,0
|
|
20230601,191500,307640976,751,751,751,751,0
|
|
20230601,191400,307640976,751,751,751,751,0
|
|
20230601,191300,307640976,751,751,751,751,0
|
|
20230601,191200,307640976,751,751,751,751,0
|
|
20230601,191100,307640976,751,751,751,751,0
|
|
20230601,191000,307640976,751,751,751,751,0
|
|
20230601,190900,307640976,751,751,751,751,0
|
|
20230601,190800,307640976,751,751,751,751,0
|
|
20230601,190700,307640976,751,751,751,751,0
|
|
20230601,190600,307640976,751,751,751,751,0
|
|
20230601,190500,307640976,751,751,751,751,0
|
|
20230601,190400,307640976,751,751,751,751,0
|
|
20230601,190300,307640976,751,751,751,751,0
|
|
20230601,190200,307640976,751,751,751,751,0
|
|
20230601,190100,307640976,751,751,751,751,0
|
|
20230601,190000,307640976,751,751,751,751,0
|
|
20230601,185900,307640976,751,751,751,751,0
|
|
20230601,185800,307640976,751,751,751,751,0
|
|
20230601,185700,307640976,751,751,751,751,0
|
|
20230601,185600,307640976,751,751,751,751,0
|
|
20230601,185500,307640976,751,751,751,751,0
|
|
20230601,185400,307640976,751,751,751,751,0
|
|
20230601,185300,307640976,751,751,751,751,0
|
|
20230601,185200,307640976,751,751,751,751,0
|
|
20230601,185100,307640976,751,751,751,751,10591
|
|
20230601,185000,307640976,751,751,751,751,0
|
|
20230601,184900,307640976,751,751,751,751,0
|
|
20230601,184800,307640976,751,751,751,751,0
|
|
20230601,184700,307640976,751,751,751,751,0
|
|
20230601,184600,307640976,751,751,751,751,0
|
|
20230601,184500,307640976,751,751,751,751,0
|
|
20230601,184400,307640976,751,751,751,751,0
|
|
20230601,184300,307640976,751,751,751,751,0
|
|
20230601,184200,307640976,751,751,751,751,0
|
|
20230601,184100,307640976,751,751,751,751,0
|
|
20230601,184000,307640976,751,751,751,751,0
|
|
20230601,183900,307640976,751,751,751,751,0
|
|
20230601,183800,307640976,751,751,751,751,0
|
|
20230601,183700,307640976,751,751,751,751,0
|
|
20230601,183600,307640976,751,751,751,751,0
|
|
20230601,183500,307640976,751,751,751,751,0
|
|
20230601,183400,307640976,751,751,751,751,0
|
|
20230601,183300,307640976,751,751,751,751,0
|
|
20230601,183200,307640976,751,751,751,751,0
|
|
20230601,183100,307640976,751,751,751,751,0
|
|
20230601,183000,307640976,751,751,751,751,0
|
|
20230601,182900,307640976,751,751,751,751,0
|
|
20230601,182800,307640976,751,751,751,751,0
|
|
20230601,182700,307640976,751,751,751,751,0
|
|
20230601,182600,307640976,751,751,751,751,0
|
|
20230601,182500,307640976,751,751,751,751,0
|
|
20230601,182400,307640976,751,751,751,751,0
|
|
20230601,182300,307640976,751,751,751,751,0
|
|
20230601,182200,307640976,751,751,751,751,0
|
|
20230601,182100,307640976,751,751,751,751,10591
|
|
20230601,182000,307640976,751,751,751,751,0
|
|
20230601,181900,307640976,751,751,751,751,0
|
|
20230601,181800,307640976,751,751,751,751,0
|
|
20230601,181700,307640976,751,751,751,751,0
|
|
20230601,181600,307640976,751,751,751,751,0
|
|
20230601,181500,307640976,751,751,751,751,0
|
|
20230601,181400,307640976,751,751,751,751,0
|
|
20230601,181300,307640976,751,751,751,751,0
|
|
20230601,181200,307640976,751,751,751,751,0
|
|
20230601,181100,307640976,751,751,751,751,0
|
|
20230601,181000,307640976,751,751,751,751,0
|
|
20230601,180900,307640976,751,751,751,751,0
|
|
20230601,180800,307640976,751,751,751,751,0
|
|
20230601,180700,307640976,751,751,751,751,0
|
|
20230601,180600,307640976,751,751,751,751,0
|
|
20230601,180500,307640976,751,751,751,751,0
|
|
20230601,180400,307640976,751,751,751,751,0
|
|
20230601,180300,307640976,751,751,751,751,0
|
|
20230601,180200,307640976,751,751,751,751,0
|
|
20230601,180100,307640976,751,751,751,751,0
|
|
20230601,180000,307640976,751,751,751,751,0
|
|
20230601,175900,307640976,751,751,751,751,0
|
|
20230601,175800,307640976,751,751,751,751,0
|
|
20230601,175700,307640976,751,751,751,751,0
|
|
20230601,175600,307640976,751,751,751,751,0
|
|
20230601,175500,307640976,751,751,751,751,0
|
|
20230601,175400,307640976,751,751,751,751,0
|
|
20230601,175300,307640976,751,751,751,751,0
|
|
20230601,175200,307640976,751,751,751,751,0
|
|
20230601,175100,307640976,751,751,751,751,10591
|
|
20230601,175000,307640976,751,751,751,751,0
|
|
20230601,174900,307640976,751,751,751,751,0
|
|
20230601,174800,307640976,751,751,751,751,0
|
|
20230601,174700,307640976,751,751,751,751,0
|
|
20230601,174600,307640976,751,751,751,751,0
|
|
20230601,174500,307640976,751,751,751,751,0
|
|
20230601,174400,307640976,751,751,751,751,0
|
|
20230601,174300,307640976,751,751,751,751,0
|
|
20230601,174200,307640976,751,751,751,751,0
|
|
20230601,174100,307640976,751,751,751,751,0
|
|
20230601,174000,307640976,751,751,751,751,0
|
|
20230601,173900,307640976,751,751,751,751,0
|
|
20230601,173800,307640976,751,751,751,751,0
|
|
20230601,173700,307640976,751,751,751,751,0
|
|
20230601,173600,307640976,751,751,751,751,0
|
|
20230601,173500,307640976,751,751,751,751,0
|
|
20230601,173400,307640976,751,751,751,751,0
|
|
20230601,173300,307640976,751,751,751,751,0
|
|
20230601,173200,307640976,751,751,751,751,0
|
|
20230601,173100,307640976,751,751,751,751,0
|
|
20230601,173000,307640976,751,751,751,751,0
|
|
20230601,172900,307640976,751,751,751,751,0
|
|
20230601,172800,307640976,751,751,751,751,0
|
|
20230601,172700,307640976,751,751,751,751,0
|
|
20230601,172600,307640976,751,751,751,751,0
|
|
20230601,172500,307640976,751,751,751,751,0
|
|
20230601,172400,307640976,751,751,751,751,0
|
|
20230601,172300,307640976,751,751,751,751,0
|
|
20230601,172200,307640976,751,751,751,751,0
|
|
20230601,172100,307640976,751,751,751,751,10591
|
|
20230601,172000,307640976,751,751,751,751,0
|
|
20230601,171900,307640976,751,751,751,751,0
|
|
20230601,171800,307640976,751,751,751,751,0
|
|
20230601,171700,307640976,751,751,751,751,0
|
|
20230601,171600,307640976,751,751,751,751,0
|
|
20230601,171500,307640976,751,751,751,751,0
|
|
20230601,171400,307640976,751,751,751,751,0
|
|
20230601,171300,307640976,751,751,751,751,0
|
|
20230601,171200,307640976,751,751,751,751,0
|
|
20230601,171100,307640976,751,751,751,751,0
|
|
20230601,171000,307640976,751,751,751,751,0
|
|
20230601,170900,307640976,751,751,751,751,0
|
|
20230601,170800,307640976,751,751,751,751,0
|
|
20230601,170700,307640976,751,751,751,751,0
|
|
20230601,170600,307640976,751,751,751,751,0
|
|
20230601,170500,307640976,751,751,751,751,0
|
|
20230601,170400,307640976,751,751,751,751,0
|
|
20230601,170300,307640976,751,751,751,751,0
|
|
20230601,170200,307640976,751,751,751,751,0
|
|
20230601,170100,307640976,751,751,751,751,0
|
|
20230601,170000,307640976,751,751,751,751,0
|
|
20230601,165900,307640976,751,751,751,751,0
|
|
20230601,165800,307640976,751,751,751,751,0
|
|
20230601,165700,307640976,751,751,751,751,0
|
|
20230601,165600,307640976,751,751,751,751,0
|
|
20230601,165500,307640976,751,751,751,751,0
|
|
20230601,165400,307640976,751,751,751,751,0
|
|
20230601,165300,307640976,751,751,751,751,0
|
|
20230601,165200,307640976,751,751,751,751,0
|
|
20230601,165100,307640976,751,751,751,751,10591
|
|
20230601,165000,307640976,751,751,751,751,0
|
|
20230601,164900,307640976,751,751,751,751,0
|
|
20230601,164800,307640976,751,751,751,751,0
|
|
20230601,164700,307640976,751,751,751,751,0
|
|
20230601,164600,307640976,751,751,751,751,0
|
|
20230601,164500,307640976,751,751,751,751,0
|
|
20230601,164400,307640976,751,751,751,751,0
|
|
20230601,164300,307640976,751,751,751,751,0
|
|
20230601,164200,307640976,751,751,751,751,0
|
|
20230601,164100,307640976,751,751,751,751,0
|
|
20230601,164000,307640976,751,751,751,751,0
|
|
20230601,163900,307640976,751,751,751,751,0
|
|
20230601,163800,307640976,751,751,751,751,0
|
|
20230601,163700,307640976,751,751,751,751,0
|
|
20230601,163600,307640976,751,751,751,751,0
|
|
20230601,163500,307640976,751,751,751,751,0
|
|
20230601,163400,307640976,751,751,751,751,0
|
|
20230601,163300,307640976,751,751,751,751,0
|
|
20230601,163200,307640976,751,751,751,751,0
|
|
20230601,163100,307640976,751,751,751,751,0
|
|
20230601,163000,307640976,751,751,751,751,0
|
|
20230601,162900,307640976,751,751,751,751,0
|
|
20230601,162800,307640976,751,751,751,751,0
|
|
20230601,162700,307640976,751,751,751,751,0
|
|
20230601,162600,307640976,751,751,751,751,0
|
|
20230601,162500,307640976,751,751,751,751,0
|
|
20230601,162400,307640976,751,751,751,751,0
|
|
20230601,162300,307640976,751,751,751,751,0
|
|
20230601,162200,307640976,751,751,751,751,0
|
|
20230601,162100,307640976,751,751,751,751,10591
|
|
20230601,162000,307640976,751,751,751,751,0
|
|
20230601,161900,307640976,751,751,751,751,0
|
|
20230601,161800,307640976,751,751,751,751,0
|
|
20230601,161700,307640976,751,751,751,751,0
|
|
20230601,161600,307640976,751,751,751,751,0
|
|
20230601,161500,307640976,751,751,751,751,0
|
|
20230601,161400,307640976,751,751,751,751,0
|
|
20230601,161300,307640976,751,751,751,751,0
|
|
20230601,161200,307640976,751,751,751,751,0
|
|
20230601,161100,307640976,751,751,751,751,0
|
|
20230601,161000,307640976,751,751,751,751,0
|
|
20230601,160900,307640976,751,751,751,751,0
|
|
20230601,160800,307640976,751,751,751,751,0
|
|
20230601,160700,307640976,751,751,751,751,0
|
|
20230601,160600,307640976,751,751,751,751,0
|
|
20230601,160500,307640976,751,751,751,751,0
|
|
20230601,160400,307640976,751,751,751,751,0
|
|
20230601,160300,307640976,751,751,751,751,0
|
|
20230601,160200,307640976,751,751,751,751,0
|
|
20230601,160100,307640976,751,751,751,751,0
|
|
20230601,160000,307640976,751,751,751,751,0
|
|
20230601,155900,307640976,751,751,751,751,0
|
|
20230601,155800,307640976,751,751,751,751,0
|
|
20230601,155700,307640976,751,751,751,751,0
|
|
20230601,155600,307640976,751,751,751,751,0
|
|
20230601,155500,307640976,751,751,751,751,0
|
|
20230601,155400,307640976,751,751,751,751,0
|
|
20230601,155300,307640976,751,751,751,751,0
|
|
20230601,155200,307640976,751,751,751,751,0
|
|
20230601,155100,307640976,751,751,751,751,10591
|
|
20230601,155000,307640976,751,751,751,751,0
|
|
20230601,154900,307640976,751,751,751,751,0
|
|
20230601,154800,307640976,751,751,751,751,0
|
|
20230601,154700,307640976,751,751,751,751,0
|
|
20230601,154600,307640976,751,751,751,751,0
|
|
20230601,154500,307640976,751,751,751,751,0
|
|
20230601,154400,307640976,751,751,751,751,0
|
|
20230601,154300,307640976,751,751,751,751,0
|
|
20230601,154200,307640976,751,751,751,751,0
|
|
20230601,154100,307640976,751,751,751,751,0
|
|
20230601,154000,307640976,751,751,751,751,0
|
|
20230601,153900,307640976,751,751,751,751,0
|
|
20230601,153800,307640976,751,751,751,751,0
|
|
20230601,153700,307640976,751,751,751,751,0
|
|
20230601,153600,307640976,751,751,751,751,0
|
|
20230601,153500,307640976,751,751,751,751,0
|
|
20230601,153400,307640976,751,751,751,751,0
|
|
20230601,153300,307640976,751,751,751,751,0
|
|
20230601,153200,307640976,751,751,751,751,0
|
|
20230601,153100,307640976,751,751,751,751,0
|
|
20230601,153000,307640976,751,751,751,751,10591
|
|
20230601,152900,299687135,751,751,751,751,0
|
|
20230601,152800,299687135,751,751,751,751,0
|
|
20230601,152700,299687135,751,751,751,751,0
|
|
20230601,152600,299687135,751,751,751,751,0
|
|
20230601,152500,299687135,751,751,751,751,0
|
|
20230601,152400,299687135,751,751,751,751,0
|
|
20230601,152300,299687135,751,751,751,751,0
|
|
20230601,152200,299687135,751,751,751,751,0
|
|
20230601,152100,299687135,751,751,751,751,0
|
|
20230601,152000,299687135,751,751,751,751,0
|
|
20230601,151900,299687135,751,751,751,750,452
|
|
20230601,151800,299347914,751,751,751,751,9
|
|
20230601,151700,299341155,750,750,751,745,3890
|
|
20230601,151600,296436987,748,748,750,748,199
|
|
20230601,151500,296288123,750,750,750,748,18
|
|
20230601,151400,296274631,750,749,750,749,15045
|
|
20230601,151300,285005771,749,746,749,746,773
|
|
20230601,151200,284427576,748,748,748,748,25
|
|
20230601,151100,284408876,749,749,749,749,1003
|
|
20230601,151000,283657629,749,749,749,746,14
|
|
20230601,150900,283647155,749,749,749,749,600
|
|
20230601,150800,283197755,749,748,749,746,507
|
|
20230601,150700,282818873,749,748,749,748,8
|
|
20230601,150600,282812883,748,748,748,748,6536
|
|
20230601,150500,277923955,748,748,748,747,9270
|
|
20230601,150400,270989999,749,749,749,749,2
|
|
20230601,150300,270988501,749,749,749,748,140
|
|
20230601,150200,270883646,749,749,749,749,0
|
|
20230601,150100,270883646,749,749,749,748,1091
|
|
20230601,150000,270066575,748,749,749,748,5
|
|
20230601,145900,270062834,748,748,748,748,1000
|
|
20230601,145800,269314834,748,749,749,748,1013
|
|
20230601,145700,268557101,749,749,749,749,2044
|
|
20230601,145600,267026145,749,749,749,748,2271
|
|
20230601,145500,265325171,749,749,749,749,23
|
|
20230601,145400,265307944,749,749,749,749,1
|
|
20230601,145300,265307195,748,748,748,748,4
|
|
20230601,145200,265304203,749,749,749,748,200
|
|
20230601,145100,265154469,749,749,749,748,10
|
|
20230601,145000,265146984,748,748,748,748,1
|
|
20230601,144900,265146236,749,749,749,749,3
|
|
20230601,144800,265143989,748,749,749,748,137
|
|
20230601,144700,265041380,749,749,749,749,244
|
|
20230601,144600,264858624,749,748,749,748,6
|
|
20230601,144500,264854135,749,749,749,749,1
|
|
20230601,144400,264853386,749,748,749,748,7
|
|
20230601,144300,264848147,748,748,748,748,200
|
|
20230601,144200,264698547,749,749,749,749,74
|
|
20230601,144100,264643121,749,749,749,748,9
|
|
20230601,144000,264636385,749,749,749,749,0
|
|
20230601,143900,264636385,749,749,749,748,8
|
|
20230601,143800,264630397,749,749,749,749,1000
|
|
20230601,143700,263881397,749,749,749,749,0
|
|
20230601,143600,263881397,749,748,749,748,5
|
|
20230601,143500,263877656,749,749,749,749,0
|
|
20230601,143400,263877656,749,748,749,748,1007
|
|
20230601,143300,263124418,749,749,749,749,1
|
|
20230601,143200,263123669,749,748,749,748,7
|
|
20230601,143100,263118430,749,749,749,749,0
|
|
20230601,143000,263118430,749,749,749,749,0
|
|
20230601,142900,263118430,749,748,749,748,6
|
|
20230601,142800,263113941,749,748,749,748,3
|
|
20230601,142700,263111696,749,748,749,748,14
|
|
20230601,142600,263101217,749,749,749,749,1
|
|
20230601,142500,263100468,749,749,749,749,501
|
|
20230601,142400,262725219,748,749,749,748,1005
|
|
20230601,142300,261972479,749,749,749,749,28
|
|
20230601,142200,261951507,749,748,749,748,7
|
|
20230601,142100,261946268,749,749,749,749,3
|
|
20230601,142000,261944021,749,749,749,749,3
|
|
20230601,141900,261941774,748,748,749,748,3706
|
|
20230601,141800,259169682,749,749,749,749,50
|
|
20230601,141700,259132232,749,748,749,748,25
|
|
20230601,141600,259113512,749,749,749,749,6
|
|
20230601,141500,259109018,749,746,749,746,24
|
|
20230601,141400,259091054,749,749,749,749,0
|
|
20230601,141300,259091054,749,749,749,749,1
|
|
20230601,141200,259090305,745,749,749,745,16
|
|
20230601,141100,259078341,749,749,749,749,7
|
|
20230601,141000,259073098,749,745,749,745,5
|
|
20230601,140900,259069369,749,746,749,746,1001
|
|
20230601,140800,258322620,749,749,749,749,23
|
|
20230601,140700,258305393,746,746,746,746,5
|
|
20230601,140600,258301663,750,750,750,750,1
|
|
20230601,140500,258300913,750,745,750,745,7
|
|
20230601,140400,258295683,750,749,750,749,2010
|
|
20230601,140300,256790183,743,747,747,743,8400
|
|
20230601,140200,250535247,749,749,749,749,0
|
|
20230601,140100,250535247,749,749,749,749,15
|
|
20230601,140000,250524012,749,749,749,747,6983
|
|
20230601,135900,245293753,749,747,749,747,8
|
|
20230601,135800,245287771,749,746,749,746,5
|
|
20230601,135700,245284038,749,749,749,746,5019
|
|
20230601,135600,241539807,749,747,749,747,1663
|
|
20230601,135500,240297544,747,747,747,747,5
|
|
20230601,135400,240293809,749,749,749,749,11
|
|
20230601,135300,240285570,747,749,749,747,24
|
|
20230601,135200,240267602,749,749,749,749,1
|
|
20230601,135100,240266853,749,746,749,746,13
|
|
20230601,135000,240257131,749,748,749,748,7469
|
|
20230601,134900,234667850,749,748,749,748,80
|
|
20230601,134800,234608008,748,748,748,745,513
|
|
20230601,134700,234224296,748,746,748,746,201
|
|
20230601,134600,234074348,748,746,748,746,4407
|
|
20230601,134500,230786722,748,748,748,748,0
|
|
20230601,134400,230786722,748,748,748,748,7
|
|
20230601,134300,230781486,748,746,748,746,1108
|
|
20230601,134200,229952910,748,748,748,748,8
|
|
20230601,134100,229946926,748,746,748,746,6
|
|
20230601,134000,229942448,748,748,748,748,501
|
|
20230601,133900,229567700,747,747,748,747,3096
|
|
20230601,133800,227254987,748,748,748,747,7
|
|
20230601,133700,227249755,748,748,748,748,200
|
|
20230601,133600,227100155,748,748,748,747,16
|
|
20230601,133500,227088191,748,748,748,748,71
|
|
20230601,133400,227035083,748,747,748,747,6
|
|
20230601,133300,227030600,748,748,748,748,800
|
|
20230601,133200,226432200,748,749,749,748,2463
|
|
20230601,133100,224589875,750,749,750,749,1392
|
|
20230601,133000,223547260,750,750,750,750,3
|
|
20230601,132900,223545010,749,750,750,749,505
|
|
20230601,132800,223166265,750,750,750,750,5
|
|
20230601,132700,223162515,750,751,752,750,2569
|
|
20230601,132600,221232858,751,752,752,751,18
|
|
20230601,132500,221219326,752,751,752,751,4253
|
|
20230601,132400,218025320,751,751,751,750,308
|
|
20230601,132300,217794017,751,751,751,751,435
|
|
20230601,132200,217467332,751,750,751,750,7
|
|
20230601,132100,217462079,751,751,751,751,0
|
|
20230601,132000,217462079,751,751,751,751,0
|
|
20230601,131900,217462079,751,750,751,750,6
|
|
20230601,131800,217457577,751,751,751,751,5007
|
|
20230601,131700,213697320,751,751,751,751,10
|
|
20230601,131600,213689810,751,751,751,751,0
|
|
20230601,131500,213689810,751,751,751,751,0
|
|
20230601,131400,213689810,751,751,751,751,106
|
|
20230601,131300,213610204,751,750,751,750,3
|
|
20230601,131200,213607952,751,751,751,751,200
|
|
20230601,131100,213457752,751,750,751,750,4
|
|
20230601,131000,213454751,751,751,751,751,0
|
|
20230601,130900,213454751,751,751,751,751,0
|
|
20230601,130800,213454751,751,751,751,751,0
|
|
20230601,130700,213454751,751,751,751,751,0
|
|
20230601,130600,213454751,751,751,751,750,287
|
|
20230601,130500,213239394,751,751,751,751,0
|
|
20230601,130400,213239394,751,751,751,751,0
|
|
20230601,130300,213239394,751,751,751,751,44
|
|
20230601,130200,213206350,751,751,751,751,3
|
|
20230601,130100,213204097,751,750,751,750,203
|
|
20230601,130000,213051844,751,751,751,751,1
|
|
20230601,125900,213051093,751,751,751,751,20
|
|
20230601,125800,213036073,751,750,751,750,1211
|
|
20230601,125700,212127820,748,748,748,748,0
|
|
20230601,125600,212127820,748,748,748,748,2
|
|
20230601,125500,212126324,750,750,750,750,9
|
|
20230601,125400,212119574,750,750,750,750,0
|
|
20230601,125300,212119574,750,750,750,750,0
|
|
20230601,125200,212119574,750,750,750,750,0
|
|
20230601,125100,212119574,750,750,750,750,68
|
|
20230601,125000,212068574,750,750,750,750,0
|
|
20230601,124900,212068574,750,748,750,748,1000
|
|
20230601,124800,211318992,748,748,748,748,1
|
|
20230601,124700,211318244,747,748,748,747,2710
|
|
20230601,124600,209293873,748,748,748,748,6
|
|
20230601,124500,209289385,748,748,748,748,301
|
|
20230601,124400,209064237,748,750,750,748,188
|
|
20230601,124300,208923609,748,750,750,748,1068
|
|
20230601,124200,208124232,750,749,750,749,31
|
|
20230601,124100,208101012,750,750,750,750,0
|
|
20230601,124000,208101012,750,750,750,750,0
|
|
20230601,123900,208101012,750,750,750,750,1
|
|
20230601,123800,208100262,750,750,750,750,0
|
|
20230601,123700,208100262,750,750,750,750,100
|
|
20230601,123600,208025262,751,751,751,751,0
|
|
20230601,123500,208025262,751,751,751,751,0
|
|
20230601,123400,208025262,751,751,751,751,0
|
|
20230601,123300,208025262,751,748,751,748,1187
|
|
20230601,123200,207137368,749,750,750,749,143
|
|
20230601,123100,207030254,750,750,750,750,0
|
|
20230601,123000,207030254,750,750,750,750,530
|
|
20230601,122900,206632754,751,751,751,751,3
|
|
20230601,122800,206630501,751,751,751,751,0
|
|
20230601,122700,206630501,751,751,751,751,143
|
|
20230601,122600,206523108,752,752,752,752,1
|
|
20230601,122500,206522356,752,751,752,751,139
|
|
20230601,122400,206417966,752,752,752,752,993
|
|
20230601,122300,205671230,752,752,752,752,0
|
|
20230601,122200,205671230,752,752,752,752,53
|
|
20230601,122100,205631374,752,752,752,752,5
|
|
20230601,122000,205627614,752,752,752,752,4
|
|
20230601,121900,205624606,752,752,752,752,2
|
|
20230601,121800,205623102,751,751,751,751,200
|
|
20230601,121700,205472902,752,752,752,752,0
|
|
20230601,121600,205472902,752,752,752,752,224
|
|
20230601,121500,205304454,752,750,752,750,34118
|
|
20230601,121400,179711484,750,748,750,748,12538
|
|
20230601,121300,170309926,748,748,748,748,110
|
|
20230601,121200,170227646,749,749,749,749,55
|
|
20230601,121100,170186451,749,749,749,749,0
|
|
20230601,121000,170186451,749,748,749,748,23
|
|
20230601,120900,170169242,748,748,748,748,108
|
|
20230601,120800,170088458,749,749,749,749,0
|
|
20230601,120700,170088458,749,749,749,749,0
|
|
20230601,120600,170088458,749,748,749,748,2
|
|
20230601,120500,170086961,748,748,749,748,6
|
|
20230601,120400,170082469,748,747,748,747,12385
|
|
20230601,120300,160818492,748,747,748,747,1001
|
|
20230601,120200,160069745,748,748,748,748,0
|
|
20230601,120100,160069745,748,747,748,747,8
|
|
20230601,120000,160063763,747,746,748,746,343
|
|
20230601,115900,159807873,748,747,748,747,7
|
|
20230601,115800,159802642,748,747,748,747,4
|
|
20230601,115700,159799652,748,747,748,747,3922
|
|
20230601,115600,156866967,746,746,746,746,803
|
|
20230601,115500,156267929,747,747,747,747,2030
|
|
20230601,115400,154751519,748,748,748,747,6
|
|
20230601,115300,154747032,747,748,748,747,475
|
|
20230601,115200,154391736,747,747,747,747,1
|
|
20230601,115100,154390989,748,747,748,747,42
|
|
20230601,115000,154359574,748,748,748,748,388
|
|
20230601,114900,154069350,748,748,748,748,137
|
|
20230601,114800,153966874,748,748,748,748,54
|
|
20230601,114700,153926482,748,748,748,748,30
|
|
20230601,114600,153904042,748,748,748,748,330
|
|
20230601,114500,153657202,748,748,748,748,98
|
|
20230601,114400,153583898,748,748,748,747,38
|
|
20230601,114300,153555476,747,748,748,747,38
|
|
20230601,114200,153527054,747,748,748,747,40
|
|
20230601,114100,153497136,747,748,748,747,19
|
|
20230601,114000,153482925,747,748,748,747,42
|
|
20230601,113900,153451513,747,748,748,747,144
|
|
20230601,113800,153343805,747,748,748,747,42
|
|
20230601,113700,153312392,747,748,748,747,41
|
|
20230601,113600,153281727,748,748,748,748,1
|
|
20230601,113500,153280979,748,748,748,748,703
|
|
20230601,113400,152755135,748,747,748,747,5
|
|
20230601,113300,152751397,748,747,748,747,191
|
|
20230601,113200,152608717,747,747,747,747,40
|
|
20230601,113100,152578837,748,747,748,747,5
|
|
20230601,113000,152575098,748,748,748,748,0
|
|
20230601,112900,152575098,748,748,748,748,0
|
|
20230601,112800,152575098,748,746,748,746,10249
|
|
20230601,112700,144929167,746,746,746,746,1
|
|
20230601,112600,144928421,746,746,746,746,25
|
|
20230601,112500,144909771,747,747,747,746,13
|
|
20230601,112400,144900069,747,747,747,747,2
|
|
20230601,112300,144898575,747,746,747,744,104
|
|
20230601,112200,144821114,748,747,748,747,6
|
|
20230601,112100,144816629,748,747,748,743,1679
|
|
20230601,112000,143568336,748,748,748,747,16
|
|
20230601,111900,143556378,748,747,748,747,10
|
|
20230601,111800,143548899,748,747,748,747,4
|
|
20230601,111700,143545909,748,748,749,744,2403
|
|
20230601,111600,141757808,748,748,748,748,1
|
|
20230601,111500,141757060,750,749,750,749,2
|
|
20230601,111400,141755561,750,746,750,746,7
|
|
20230601,111300,141750331,750,750,750,744,10272
|
|
20230601,111200,134090611,751,751,751,751,0
|
|
20230601,111100,134090611,751,751,751,751,0
|
|
20230601,111000,134090611,751,750,751,750,92
|
|
20230601,110900,134021606,751,750,751,750,123
|
|
20230601,110800,133929353,751,751,751,747,582
|
|
20230601,110700,133494542,751,748,751,748,203
|
|
20230601,110600,133342689,751,751,751,749,346
|
|
20230601,110500,133083483,751,750,751,750,84
|
|
20230601,110400,133020463,751,750,751,750,501
|
|
20230601,110300,132644712,751,751,751,751,7
|
|
20230601,110200,132639455,751,751,751,751,500
|
|
20230601,110100,132263955,751,750,751,750,1002
|
|
20230601,110000,131512453,751,750,751,750,15
|
|
20230601,105900,131501200,750,750,750,750,201
|
|
20230601,105800,131350450,750,750,750,750,71
|
|
20230601,105700,131297200,750,750,750,750,107
|
|
20230601,105600,131216950,750,750,750,750,5
|
|
20230601,105500,131213200,750,750,750,750,0
|
|
20230601,105400,131213200,750,750,750,750,615
|
|
20230601,105300,130751950,751,751,751,751,6
|
|
20230601,105200,130747444,751,749,751,748,450
|
|
20230601,105100,130409947,748,749,749,748,352
|
|
20230601,105000,130146399,749,749,749,749,29
|
|
20230601,104900,130124678,748,748,748,748,530
|
|
20230601,104800,129728238,749,749,749,749,133
|
|
20230601,104700,129628621,749,749,749,749,57
|
|
20230601,104600,129585928,749,749,749,749,103
|
|
20230601,104500,129508781,750,750,750,750,1556
|
|
20230601,104400,128341781,751,751,751,751,0
|
|
20230601,104300,128341781,751,751,751,750,637
|
|
20230601,104200,127863984,751,750,751,750,1203
|
|
20230601,104100,126961733,750,750,750,750,90
|
|
20230601,104000,126894233,750,750,750,750,5
|
|
20230601,103900,126890483,750,750,750,750,127
|
|
20230601,103800,126795233,751,750,751,749,227
|
|
20230601,103700,126624987,751,751,751,751,330
|
|
20230601,103600,126377157,751,751,751,751,144
|
|
20230601,103500,126269013,751,751,751,751,50
|
|
20230601,103400,126231463,751,751,751,751,4
|
|
20230601,103300,126228459,751,751,751,751,6
|
|
20230601,103200,126223953,749,749,749,749,620
|
|
20230601,103100,125759573,751,751,751,751,0
|
|
20230601,103000,125759573,751,750,751,749,93
|
|
20230601,102900,125689854,751,751,751,750,670
|
|
20230601,102800,125186779,752,752,752,752,3
|
|
20230601,102700,125184523,752,751,752,751,58
|
|
20230601,102600,125140951,751,750,752,750,13964
|
|
20230601,102500,114659760,749,749,749,748,4048
|
|
20230601,102400,111627931,749,749,749,749,2079
|
|
20230601,102300,110070760,749,749,749,749,56
|
|
20230601,102200,110028816,749,749,749,749,0
|
|
20230601,102100,110028816,749,749,749,749,0
|
|
20230601,102000,110028816,749,749,749,749,1
|
|
20230601,101900,110028067,746,747,747,746,225
|
|
20230601,101800,109860127,749,749,749,749,5
|
|
20230601,101700,109856382,747,749,750,747,729
|
|
20230601,101600,109310561,749,746,749,746,6
|
|
20230601,101500,109306070,749,745,749,745,7526
|
|
20230601,101400,103692921,745,745,745,745,38
|
|
20230601,101300,103664611,745,745,745,745,30
|
|
20230601,101200,103642261,745,745,745,744,431
|
|
20230601,101100,103321586,745,745,745,745,40
|
|
20230601,101000,103291786,744,744,744,744,759
|
|
20230601,100900,102727090,744,744,744,744,1
|
|
20230601,100800,102726346,743,744,744,743,1020
|
|
20230601,100700,101967486,744,744,744,744,0
|
|
20230601,100600,101967486,744,744,744,742,202
|
|
20230601,100500,101817512,743,743,743,743,0
|
|
20230601,100400,101817512,743,744,744,743,85
|
|
20230601,100300,101754343,744,744,744,744,1
|
|
20230601,100200,101753599,743,743,743,743,414
|
|
20230601,100100,101445997,743,743,743,743,3
|
|
20230601,100000,101443768,739,743,743,739,10222
|
|
20230601,095900,93883802,744,744,744,744,9
|
|
20230601,095800,93877106,744,744,744,744,34
|
|
20230601,095700,93851810,744,743,744,743,219
|
|
20230601,095600,93689092,744,744,744,744,0
|
|
20230601,095500,93689092,744,744,744,744,28
|
|
20230601,095400,93668260,744,743,744,742,699
|
|
20230601,095300,93148903,743,743,743,743,1001
|
|
20230601,095200,92405160,743,743,743,743,1
|
|
20230601,095100,92404417,741,742,744,741,1596
|
|
20230601,095000,91220620,742,742,742,742,2151
|
|
20230601,094900,89624578,742,741,742,740,442
|
|
20230601,094800,89297476,740,744,744,740,1670
|
|
20230601,094700,88060539,740,741,741,740,50
|
|
20230601,094600,88023538,740,744,745,740,139
|
|
20230601,094500,87920557,740,740,745,739,2433
|
|
20230601,094400,86120126,740,743,743,739,44218
|
|
20230601,094300,53375210,743,743,743,743,1508
|
|
20230601,094200,52254766,746,746,746,746,18
|
|
20230601,094100,52241338,743,743,743,743,2000
|
|
20230601,094000,50755338,746,744,746,743,3658
|
|
20230601,093900,48037036,746,745,746,744,5032
|
|
20230601,093800,44293161,746,746,746,744,614
|
|
20230601,093700,43836317,744,744,747,744,2608
|
|
20230601,093600,41895754,744,747,747,744,346
|
|
20230601,093500,41638262,747,745,747,744,2949
|
|
20230601,093400,39443958,745,747,747,745,3775
|
|
20230601,093300,36630237,747,748,748,747,321
|
|
20230601,093200,36390435,748,748,748,748,18
|
|
20230601,093100,36376971,748,748,748,748,1
|
|
20230601,093000,36376223,747,748,748,747,8
|
|
20230601,092900,36370240,747,747,747,747,70
|
|
20230601,092800,36317950,748,748,748,748,3
|
|
20230601,092700,36315706,748,747,748,747,301
|
|
20230601,092600,36090858,744,745,748,744,5447
|
|
20230601,092500,32035792,745,744,745,744,607
|
|
20230601,092400,31584177,744,744,744,744,2102
|
|
20230601,092300,30020289,745,745,745,745,13
|
|
20230601,092200,30010604,745,747,747,745,1068
|
|
20230601,092100,29214921,749,749,749,749,61
|
|
20230601,092000,29169232,749,749,749,749,0
|
|
20230601,091900,29169232,749,746,749,745,19114
|
|
20230601,091800,14916779,747,747,747,747,4002
|
|
20230601,091700,11927285,749,749,749,749,0
|
|
20230601,091600,11927285,749,749,749,748,509
|
|
20230601,091500,11546544,749,749,749,749,1500
|
|
20230601,091400,10423044,750,750,750,750,100
|
|
20230601,091300,10348044,750,750,750,750,0
|
|
20230601,091200,10348044,750,750,750,750,110
|
|
20230601,091100,10265544,750,750,750,750,146
|
|
20230601,091000,10156044,750,745,750,745,150
|
|
20230601,090900,10043794,750,746,750,745,3117
|
|
20230601,090800,7719967,750,749,750,746,1027
|
|
20230601,090700,6953476,750,750,750,749,221
|
|
20230601,090600,6787926,750,750,750,750,1
|
|
20230601,090500,6787176,746,747,747,746,100
|
|
20230601,090400,6712566,750,750,750,746,1830
|
|
20230601,090300,5344589,750,750,750,749,202
|
|
20230601,090200,5193289,749,751,751,749,2733
|
|
20230601,090100,3144880,752,750,752,750,115
|
|
20230601,090000,3058608,751,752,752,751,4068
|