674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201100,380542800,3800,3800,3800,3800,2225
|
|
20230601,201000,380542800,3800,3800,3800,3800,0
|
|
20230601,200900,380542800,3800,3800,3800,3800,0
|
|
20230601,200800,380542800,3800,3800,3800,3800,0
|
|
20230601,200700,380542800,3800,3800,3800,3800,0
|
|
20230601,200600,380542800,3800,3800,3800,3800,0
|
|
20230601,200500,380542800,3800,3800,3800,3800,0
|
|
20230601,200400,380542800,3800,3800,3800,3800,0
|
|
20230601,200300,380542800,3800,3800,3800,3800,0
|
|
20230601,200200,380542800,3800,3800,3800,3800,0
|
|
20230601,200100,380542800,3800,3800,3800,3800,0
|
|
20230601,200000,380542800,3800,3800,3800,3800,0
|
|
20230601,195900,380542800,3800,3800,3800,3800,0
|
|
20230601,195800,380542800,3800,3800,3800,3800,0
|
|
20230601,195700,380542800,3800,3800,3800,3800,0
|
|
20230601,195600,380542800,3800,3800,3800,3800,0
|
|
20230601,195500,380542800,3800,3800,3800,3800,0
|
|
20230601,195400,380542800,3800,3800,3800,3800,0
|
|
20230601,195300,380542800,3800,3800,3800,3800,0
|
|
20230601,195200,380542800,3800,3800,3800,3800,0
|
|
20230601,195100,380542800,3800,3800,3800,3800,0
|
|
20230601,195000,380542800,3800,3800,3800,3800,0
|
|
20230601,194900,380542800,3800,3800,3800,3800,0
|
|
20230601,194800,380542800,3800,3800,3800,3800,0
|
|
20230601,194700,380542800,3800,3800,3800,3800,0
|
|
20230601,194600,380542800,3800,3800,3800,3800,0
|
|
20230601,194500,380542800,3800,3800,3800,3800,0
|
|
20230601,194400,380542800,3800,3800,3800,3800,0
|
|
20230601,194300,380542800,3800,3800,3800,3800,0
|
|
20230601,194200,380542800,3800,3800,3800,3800,0
|
|
20230601,194100,380542800,3800,3800,3800,3800,2225
|
|
20230601,194000,380542800,3800,3800,3800,3800,0
|
|
20230601,193900,380542800,3800,3800,3800,3800,0
|
|
20230601,193800,380542800,3800,3800,3800,3800,0
|
|
20230601,193700,380542800,3800,3800,3800,3800,0
|
|
20230601,193600,380542800,3800,3800,3800,3800,0
|
|
20230601,193500,380542800,3800,3800,3800,3800,0
|
|
20230601,193400,380542800,3800,3800,3800,3800,0
|
|
20230601,193300,380542800,3800,3800,3800,3800,0
|
|
20230601,193200,380542800,3800,3800,3800,3800,0
|
|
20230601,193100,380542800,3800,3800,3800,3800,0
|
|
20230601,193000,380542800,3800,3800,3800,3800,0
|
|
20230601,192900,380542800,3800,3800,3800,3800,0
|
|
20230601,192800,380542800,3800,3800,3800,3800,0
|
|
20230601,192700,380542800,3800,3800,3800,3800,0
|
|
20230601,192600,380542800,3800,3800,3800,3800,0
|
|
20230601,192500,380542800,3800,3800,3800,3800,0
|
|
20230601,192400,380542800,3800,3800,3800,3800,0
|
|
20230601,192300,380542800,3800,3800,3800,3800,0
|
|
20230601,192200,380542800,3800,3800,3800,3800,0
|
|
20230601,192100,380542800,3800,3800,3800,3800,0
|
|
20230601,192000,380542800,3800,3800,3800,3800,0
|
|
20230601,191900,380542800,3800,3800,3800,3800,0
|
|
20230601,191800,380542800,3800,3800,3800,3800,0
|
|
20230601,191700,380542800,3800,3800,3800,3800,0
|
|
20230601,191600,380542800,3800,3800,3800,3800,0
|
|
20230601,191500,380542800,3800,3800,3800,3800,0
|
|
20230601,191400,380542800,3800,3800,3800,3800,0
|
|
20230601,191300,380542800,3800,3800,3800,3800,0
|
|
20230601,191200,380542800,3800,3800,3800,3800,0
|
|
20230601,191100,380542800,3800,3800,3800,3800,2225
|
|
20230601,191000,380542800,3800,3800,3800,3800,0
|
|
20230601,190900,380542800,3800,3800,3800,3800,0
|
|
20230601,190800,380542800,3800,3800,3800,3800,0
|
|
20230601,190700,380542800,3800,3800,3800,3800,0
|
|
20230601,190600,380542800,3800,3800,3800,3800,0
|
|
20230601,190500,380542800,3800,3800,3800,3800,0
|
|
20230601,190400,380542800,3800,3800,3800,3800,0
|
|
20230601,190300,380542800,3800,3800,3800,3800,0
|
|
20230601,190200,380542800,3800,3800,3800,3800,0
|
|
20230601,190100,380542800,3800,3800,3800,3800,0
|
|
20230601,190000,380542800,3800,3800,3800,3800,0
|
|
20230601,185900,380542800,3800,3800,3800,3800,0
|
|
20230601,185800,380542800,3800,3800,3800,3800,0
|
|
20230601,185700,380542800,3800,3800,3800,3800,0
|
|
20230601,185600,380542800,3800,3800,3800,3800,0
|
|
20230601,185500,380542800,3800,3800,3800,3800,0
|
|
20230601,185400,380542800,3800,3800,3800,3800,0
|
|
20230601,185300,380542800,3800,3800,3800,3800,0
|
|
20230601,185200,380542800,3800,3800,3800,3800,0
|
|
20230601,185100,380542800,3800,3800,3800,3800,0
|
|
20230601,185000,380542800,3800,3800,3800,3800,0
|
|
20230601,184900,380542800,3800,3800,3800,3800,0
|
|
20230601,184800,380542800,3800,3800,3800,3800,0
|
|
20230601,184700,380542800,3800,3800,3800,3800,0
|
|
20230601,184600,380542800,3800,3800,3800,3800,0
|
|
20230601,184500,380542800,3800,3800,3800,3800,0
|
|
20230601,184400,380542800,3800,3800,3800,3800,0
|
|
20230601,184300,380542800,3800,3800,3800,3800,0
|
|
20230601,184200,380542800,3800,3800,3800,3800,0
|
|
20230601,184100,380542800,3800,3800,3800,3800,2225
|
|
20230601,184000,380542800,3800,3800,3800,3800,0
|
|
20230601,183900,380542800,3800,3800,3800,3800,0
|
|
20230601,183800,380542800,3800,3800,3800,3800,0
|
|
20230601,183700,380542800,3800,3800,3800,3800,0
|
|
20230601,183600,380542800,3800,3800,3800,3800,0
|
|
20230601,183500,380542800,3800,3800,3800,3800,0
|
|
20230601,183400,380542800,3800,3800,3800,3800,0
|
|
20230601,183300,380542800,3800,3800,3800,3800,0
|
|
20230601,183200,380542800,3800,3800,3800,3800,0
|
|
20230601,183100,380542800,3800,3800,3800,3800,0
|
|
20230601,183000,380542800,3800,3800,3800,3800,0
|
|
20230601,182900,380542800,3800,3800,3800,3800,0
|
|
20230601,182800,380542800,3800,3800,3800,3800,0
|
|
20230601,182700,380542800,3800,3800,3800,3800,0
|
|
20230601,182600,380542800,3800,3800,3800,3800,0
|
|
20230601,182500,380542800,3800,3800,3800,3800,0
|
|
20230601,182400,380542800,3800,3800,3800,3800,0
|
|
20230601,182300,380542800,3800,3800,3800,3800,0
|
|
20230601,182200,380542800,3800,3800,3800,3800,0
|
|
20230601,182100,380542800,3800,3800,3800,3800,0
|
|
20230601,182000,380542800,3800,3800,3800,3800,0
|
|
20230601,181900,380542800,3800,3800,3800,3800,0
|
|
20230601,181800,380542800,3800,3800,3800,3800,0
|
|
20230601,181700,380542800,3800,3800,3800,3800,0
|
|
20230601,181600,380542800,3800,3800,3800,3800,0
|
|
20230601,181500,380542800,3800,3800,3800,3800,0
|
|
20230601,181400,380542800,3800,3800,3800,3800,0
|
|
20230601,181300,380542800,3800,3800,3800,3800,0
|
|
20230601,181200,380542800,3800,3800,3800,3800,0
|
|
20230601,181100,380542800,3800,3800,3800,3800,2225
|
|
20230601,181000,380542800,3800,3800,3800,3800,0
|
|
20230601,180900,380542800,3800,3800,3800,3800,0
|
|
20230601,180800,380542800,3800,3800,3800,3800,0
|
|
20230601,180700,380542800,3800,3800,3800,3800,0
|
|
20230601,180600,380542800,3800,3800,3800,3800,0
|
|
20230601,180500,380542800,3800,3800,3800,3800,0
|
|
20230601,180400,380542800,3800,3800,3800,3800,0
|
|
20230601,180300,380542800,3800,3800,3800,3800,0
|
|
20230601,180200,380542800,3800,3800,3800,3800,0
|
|
20230601,180100,380542800,3800,3800,3800,3800,0
|
|
20230601,180000,380542800,3800,3800,3800,3800,0
|
|
20230601,175900,380542800,3800,3800,3800,3800,0
|
|
20230601,175800,380542800,3800,3800,3800,3800,0
|
|
20230601,175700,380542800,3800,3800,3800,3800,0
|
|
20230601,175600,380542800,3800,3800,3800,3800,0
|
|
20230601,175500,380542800,3800,3800,3800,3800,0
|
|
20230601,175400,380542800,3800,3800,3800,3800,0
|
|
20230601,175300,380542800,3800,3800,3800,3800,0
|
|
20230601,175200,380542800,3800,3800,3800,3800,0
|
|
20230601,175100,380542800,3800,3800,3800,3800,0
|
|
20230601,175000,380542800,3800,3800,3800,3800,0
|
|
20230601,174900,380542800,3800,3800,3800,3800,0
|
|
20230601,174800,380542800,3800,3800,3800,3800,0
|
|
20230601,174700,380542800,3800,3800,3800,3800,0
|
|
20230601,174600,380542800,3800,3800,3800,3800,0
|
|
20230601,174500,380542800,3800,3800,3800,3800,0
|
|
20230601,174400,380542800,3800,3800,3800,3800,0
|
|
20230601,174300,380542800,3800,3800,3800,3800,0
|
|
20230601,174200,380542800,3800,3800,3800,3800,0
|
|
20230601,174100,380542800,3800,3800,3800,3800,2225
|
|
20230601,174000,380542800,3800,3800,3800,3800,0
|
|
20230601,173900,380542800,3800,3800,3800,3800,0
|
|
20230601,173800,380542800,3800,3800,3800,3800,0
|
|
20230601,173700,380542800,3800,3800,3800,3800,0
|
|
20230601,173600,380542800,3800,3800,3800,3800,0
|
|
20230601,173500,380542800,3800,3800,3800,3800,0
|
|
20230601,173400,380542800,3800,3800,3800,3800,0
|
|
20230601,173300,380542800,3800,3800,3800,3800,0
|
|
20230601,173200,380542800,3800,3800,3800,3800,0
|
|
20230601,173100,380542800,3800,3800,3800,3800,0
|
|
20230601,173000,380542800,3800,3800,3800,3800,0
|
|
20230601,172900,380542800,3800,3800,3800,3800,0
|
|
20230601,172800,380542800,3800,3800,3800,3800,0
|
|
20230601,172700,380542800,3800,3800,3800,3800,0
|
|
20230601,172600,380542800,3800,3800,3800,3800,0
|
|
20230601,172500,380542800,3800,3800,3800,3800,0
|
|
20230601,172400,380542800,3800,3800,3800,3800,0
|
|
20230601,172300,380542800,3800,3800,3800,3800,0
|
|
20230601,172200,380542800,3800,3800,3800,3800,0
|
|
20230601,172100,380542800,3800,3800,3800,3800,0
|
|
20230601,172000,380542800,3800,3800,3800,3800,0
|
|
20230601,171900,380542800,3800,3800,3800,3800,0
|
|
20230601,171800,380542800,3800,3800,3800,3800,0
|
|
20230601,171700,380542800,3800,3800,3800,3800,0
|
|
20230601,171600,380542800,3800,3800,3800,3800,0
|
|
20230601,171500,380542800,3800,3800,3800,3800,0
|
|
20230601,171400,380542800,3800,3800,3800,3800,0
|
|
20230601,171300,380542800,3800,3800,3800,3800,0
|
|
20230601,171200,380542800,3800,3800,3800,3800,0
|
|
20230601,171100,380542800,3800,3800,3800,3800,2225
|
|
20230601,171000,380542800,3800,3800,3800,3800,0
|
|
20230601,170900,380542800,3800,3800,3800,3800,0
|
|
20230601,170800,380542800,3800,3800,3800,3800,0
|
|
20230601,170700,380542800,3800,3800,3800,3800,0
|
|
20230601,170600,380542800,3800,3800,3800,3800,0
|
|
20230601,170500,380542800,3800,3800,3800,3800,0
|
|
20230601,170400,380542800,3800,3800,3800,3800,0
|
|
20230601,170300,380542800,3800,3800,3800,3800,0
|
|
20230601,170200,380542800,3800,3800,3800,3800,0
|
|
20230601,170100,380542800,3800,3800,3800,3800,0
|
|
20230601,170000,380542800,3800,3800,3800,3800,0
|
|
20230601,165900,380542800,3800,3800,3800,3800,0
|
|
20230601,165800,380542800,3800,3800,3800,3800,0
|
|
20230601,165700,380542800,3800,3800,3800,3800,0
|
|
20230601,165600,380542800,3800,3800,3800,3800,0
|
|
20230601,165500,380542800,3800,3800,3800,3800,0
|
|
20230601,165400,380542800,3800,3800,3800,3800,0
|
|
20230601,165300,380542800,3800,3800,3800,3800,0
|
|
20230601,165200,380542800,3800,3800,3800,3800,0
|
|
20230601,165100,380542800,3800,3800,3800,3800,0
|
|
20230601,165000,380542800,3800,3800,3800,3800,0
|
|
20230601,164900,380542800,3800,3800,3800,3800,0
|
|
20230601,164800,380542800,3800,3800,3800,3800,0
|
|
20230601,164700,380542800,3800,3800,3800,3800,0
|
|
20230601,164600,380542800,3800,3800,3800,3800,0
|
|
20230601,164500,380542800,3800,3800,3800,3800,0
|
|
20230601,164400,380542800,3800,3800,3800,3800,0
|
|
20230601,164300,380542800,3800,3800,3800,3800,0
|
|
20230601,164200,380542800,3800,3800,3800,3800,0
|
|
20230601,164100,380542800,3800,3800,3800,3800,2225
|
|
20230601,164000,380542800,3800,3800,3800,3800,0
|
|
20230601,163900,380542800,3800,3800,3800,3800,0
|
|
20230601,163800,380542800,3800,3800,3800,3800,0
|
|
20230601,163700,380542800,3800,3800,3800,3800,0
|
|
20230601,163600,380542800,3800,3800,3800,3800,0
|
|
20230601,163500,380542800,3800,3800,3800,3800,0
|
|
20230601,163400,380542800,3800,3800,3800,3800,0
|
|
20230601,163300,380542800,3800,3800,3800,3800,0
|
|
20230601,163200,380542800,3800,3800,3800,3800,0
|
|
20230601,163100,380542800,3800,3800,3800,3800,0
|
|
20230601,163000,380542800,3800,3800,3800,3800,0
|
|
20230601,162900,380542800,3800,3800,3800,3800,0
|
|
20230601,162800,380542800,3800,3800,3800,3800,0
|
|
20230601,162700,380542800,3800,3800,3800,3800,0
|
|
20230601,162600,380542800,3800,3800,3800,3800,0
|
|
20230601,162500,380542800,3800,3800,3800,3800,0
|
|
20230601,162400,380542800,3800,3800,3800,3800,0
|
|
20230601,162300,380542800,3800,3800,3800,3800,0
|
|
20230601,162200,380542800,3800,3800,3800,3800,0
|
|
20230601,162100,380542800,3800,3800,3800,3800,0
|
|
20230601,162000,380542800,3800,3800,3800,3800,0
|
|
20230601,161900,380542800,3800,3800,3800,3800,0
|
|
20230601,161800,380542800,3800,3800,3800,3800,0
|
|
20230601,161700,380542800,3800,3800,3800,3800,0
|
|
20230601,161600,380542800,3800,3800,3800,3800,0
|
|
20230601,161500,380542800,3800,3800,3800,3800,0
|
|
20230601,161400,380542800,3800,3800,3800,3800,0
|
|
20230601,161300,380542800,3800,3800,3800,3800,0
|
|
20230601,161200,380542800,3800,3800,3800,3800,0
|
|
20230601,161100,380542800,3800,3800,3800,3800,2225
|
|
20230601,161000,380542800,3800,3800,3800,3800,0
|
|
20230601,160900,380542800,3800,3800,3800,3800,0
|
|
20230601,160800,380542800,3800,3800,3800,3800,0
|
|
20230601,160700,380542800,3800,3800,3800,3800,0
|
|
20230601,160600,380542800,3800,3800,3800,3800,0
|
|
20230601,160500,380542800,3800,3800,3800,3800,0
|
|
20230601,160400,380542800,3800,3800,3800,3800,0
|
|
20230601,160300,380542800,3800,3800,3800,3800,0
|
|
20230601,160200,380542800,3800,3800,3800,3800,0
|
|
20230601,160100,380542800,3800,3800,3800,3800,0
|
|
20230601,160000,380542800,3800,3800,3800,3800,0
|
|
20230601,155900,380542800,3800,3800,3800,3800,0
|
|
20230601,155800,380542800,3800,3800,3800,3800,0
|
|
20230601,155700,380542800,3800,3800,3800,3800,0
|
|
20230601,155600,380542800,3800,3800,3800,3800,0
|
|
20230601,155500,380542800,3800,3800,3800,3800,0
|
|
20230601,155400,380542800,3800,3800,3800,3800,0
|
|
20230601,155300,380542800,3800,3800,3800,3800,0
|
|
20230601,155200,380542800,3800,3800,3800,3800,0
|
|
20230601,155100,380542800,3800,3800,3800,3800,0
|
|
20230601,155000,380542800,3800,3800,3800,3800,0
|
|
20230601,154900,380542800,3800,3800,3800,3800,0
|
|
20230601,154800,380542800,3800,3800,3800,3800,0
|
|
20230601,154700,380542800,3800,3800,3800,3800,0
|
|
20230601,154600,380542800,3800,3800,3800,3800,0
|
|
20230601,154500,380542800,3800,3800,3800,3800,0
|
|
20230601,154400,380542800,3800,3800,3800,3800,0
|
|
20230601,154300,380542800,3800,3800,3800,3800,0
|
|
20230601,154200,380542800,3800,3800,3800,3800,0
|
|
20230601,154100,380542800,3800,3800,3800,3800,2225
|
|
20230601,154000,380542800,3800,3800,3800,3800,0
|
|
20230601,153900,380542800,3800,3800,3800,3800,0
|
|
20230601,153800,380542800,3800,3800,3800,3800,0
|
|
20230601,153700,380542800,3800,3800,3800,3800,0
|
|
20230601,153600,380542800,3800,3800,3800,3800,0
|
|
20230601,153500,380542800,3800,3800,3800,3800,0
|
|
20230601,153400,380542800,3800,3800,3800,3800,0
|
|
20230601,153300,380542800,3800,3800,3800,3800,0
|
|
20230601,153200,380542800,3800,3800,3800,3800,0
|
|
20230601,153100,380542800,3800,3800,3800,3800,0
|
|
20230601,153000,380542800,3800,3800,3800,3800,2225
|
|
20230601,152900,372087800,3800,3800,3800,3800,0
|
|
20230601,152800,372087800,3800,3800,3800,3800,0
|
|
20230601,152700,372087800,3800,3800,3800,3800,0
|
|
20230601,152600,372087800,3800,3800,3800,3800,0
|
|
20230601,152500,372087800,3800,3800,3800,3800,0
|
|
20230601,152400,372087800,3800,3800,3800,3800,0
|
|
20230601,152300,372087800,3800,3800,3800,3800,0
|
|
20230601,152200,372087800,3800,3800,3800,3800,0
|
|
20230601,152100,372087800,3800,3800,3800,3800,0
|
|
20230601,152000,372087800,3800,3800,3800,3800,0
|
|
20230601,151900,372087800,3800,3800,3800,3800,150
|
|
20230601,151800,371517800,3800,3800,3800,3800,739
|
|
20230601,151700,368709600,3800,3800,3800,3800,0
|
|
20230601,151600,368709600,3800,3800,3800,3800,48
|
|
20230601,151500,368527200,3800,3810,3810,3800,75
|
|
20230601,151400,368241930,3800,3805,3810,3800,1243
|
|
20230601,151300,363512245,3810,3805,3810,3805,103
|
|
20230601,151200,363120230,3805,3805,3805,3800,188
|
|
20230601,151100,362404895,3800,3800,3800,3800,48
|
|
20230601,151000,362222495,3800,3800,3800,3800,48
|
|
20230601,150900,362040095,3800,3800,3800,3800,5
|
|
20230601,150800,362021095,3800,3800,3800,3800,171
|
|
20230601,150700,361371295,3795,3795,3795,3795,1
|
|
20230601,150600,361367500,3795,3795,3795,3795,643
|
|
20230601,150500,358927315,3795,3800,3800,3795,147
|
|
20230601,150400,358368720,3800,3800,3800,3800,96
|
|
20230601,150300,358003920,3800,3800,3800,3800,0
|
|
20230601,150200,358003920,3800,3810,3810,3800,101
|
|
20230601,150100,357619850,3800,3800,3800,3800,153
|
|
20230601,150000,357038450,3800,3800,3800,3800,0
|
|
20230601,145900,357038450,3800,3800,3800,3800,48
|
|
20230601,145800,356856050,3800,3800,3800,3800,48
|
|
20230601,145700,356673650,3800,3800,3800,3800,0
|
|
20230601,145600,356673650,3800,3800,3800,3800,48
|
|
20230601,145500,356491250,3800,3800,3800,3800,151
|
|
20230601,145400,355917450,3800,3800,3800,3800,91
|
|
20230601,145300,355571650,3810,3810,3810,3810,1
|
|
20230601,145200,355567840,3795,3810,3810,3795,97
|
|
20230601,145100,355199710,3810,3810,3810,3810,100
|
|
20230601,145000,354818710,3810,3810,3810,3810,1
|
|
20230601,144900,354814900,3795,3795,3795,3795,96
|
|
20230601,144800,354450580,3810,3810,3810,3810,1
|
|
20230601,144700,354446770,3810,3810,3810,3810,0
|
|
20230601,144600,354446770,3810,3810,3810,3810,0
|
|
20230601,144500,354446770,3810,3810,3810,3810,0
|
|
20230601,144400,354446770,3810,3810,3810,3810,0
|
|
20230601,144300,354446770,3810,3805,3810,3805,10
|
|
20230601,144200,354408695,3795,3795,3800,3795,322
|
|
20230601,144100,353185970,3805,3805,3805,3805,1
|
|
20230601,144000,353182165,3795,3795,3795,3795,48
|
|
20230601,143900,353000005,3790,3795,3795,3790,576
|
|
20230601,143800,350815655,3795,3795,3795,3795,789
|
|
20230601,143700,347821400,3795,3800,3800,3795,311
|
|
20230601,143600,346639605,3800,3800,3800,3800,48
|
|
20230601,143500,346457205,3800,3800,3800,3800,0
|
|
20230601,143400,346457205,3800,3800,3800,3800,0
|
|
20230601,143300,346457205,3800,3800,3800,3800,0
|
|
20230601,143200,346457205,3800,3800,3800,3800,48
|
|
20230601,143100,346274805,3800,3800,3800,3800,49
|
|
20230601,143000,346088605,3800,3800,3800,3800,0
|
|
20230601,142900,346088605,3800,3800,3800,3800,55
|
|
20230601,142800,345879605,3795,3805,3805,3795,787
|
|
20230601,142700,342890680,3805,3805,3805,3805,0
|
|
20230601,142600,342890680,3805,3810,3810,3805,75
|
|
20230601,142500,342605255,3805,3805,3805,3805,17
|
|
20230601,142400,342540570,3805,3805,3805,3805,75
|
|
20230601,142300,342255195,3805,3805,3805,3805,0
|
|
20230601,142200,342255195,3805,3805,3805,3805,48
|
|
20230601,142100,342072555,3810,3810,3810,3810,100
|
|
20230601,142000,341691555,3800,3800,3800,3800,48
|
|
20230601,141900,341509155,3810,3800,3810,3800,27
|
|
20230601,141800,341406545,3800,3800,3800,3800,752
|
|
20230601,141700,338548945,3810,3810,3810,3810,0
|
|
20230601,141600,338548945,3810,3810,3810,3810,1
|
|
20230601,141500,338545135,3800,3800,3800,3800,88
|
|
20230601,141400,338210735,3800,3800,3800,3800,48
|
|
20230601,141300,338028335,3800,3800,3800,3800,0
|
|
20230601,141200,338028335,3800,3800,3800,3800,0
|
|
20230601,141100,338028335,3800,3800,3800,3800,0
|
|
20230601,141000,338028335,3800,3800,3800,3800,48
|
|
20230601,140900,337845935,3810,3810,3810,3810,1
|
|
20230601,140800,337842125,3800,3800,3800,3800,0
|
|
20230601,140700,337842125,3800,3800,3800,3800,48
|
|
20230601,140600,337659725,3800,3800,3800,3800,0
|
|
20230601,140500,337659725,3800,3800,3800,3800,0
|
|
20230601,140400,337659725,3800,3800,3800,3800,0
|
|
20230601,140300,337659725,3800,3810,3810,3800,65
|
|
20230601,140200,337412715,3810,3810,3810,3810,0
|
|
20230601,140100,337412715,3810,3810,3810,3810,0
|
|
20230601,140000,337412715,3810,3810,3810,3810,160
|
|
20230601,135900,336803115,3810,3810,3810,3810,0
|
|
20230601,135800,336803115,3810,3805,3810,3805,150
|
|
20230601,135700,336232265,3810,3810,3810,3810,0
|
|
20230601,135600,336232265,3810,3805,3810,3805,13
|
|
20230601,135500,336182785,3805,3805,3805,3805,3
|
|
20230601,135400,336171370,3805,3810,3810,3805,28
|
|
20230601,135300,336064825,3805,3805,3805,3805,40
|
|
20230601,135200,335912625,3805,3805,3805,3805,48
|
|
20230601,135100,335729985,3805,3805,3805,3805,134
|
|
20230601,135000,335220115,3805,3805,3805,3805,0
|
|
20230601,134900,335220115,3805,3805,3805,3805,48
|
|
20230601,134800,335037475,3805,3805,3805,3805,0
|
|
20230601,134700,335037475,3805,3805,3805,3805,0
|
|
20230601,134600,335037475,3805,3805,3805,3805,0
|
|
20230601,134500,335037475,3805,3805,3805,3805,0
|
|
20230601,134400,335037475,3805,3805,3805,3805,73
|
|
20230601,134300,334759710,3805,3805,3805,3805,200
|
|
20230601,134200,333998710,3805,3805,3805,3805,188
|
|
20230601,134100,333283370,3805,3805,3805,3805,0
|
|
20230601,134000,333283370,3805,3805,3805,3805,0
|
|
20230601,133900,333283370,3805,3805,3805,3805,0
|
|
20230601,133800,333283370,3805,3805,3805,3805,130
|
|
20230601,133700,332788720,3805,3810,3810,3805,39
|
|
20230601,133600,332640200,3805,3805,3805,3805,73
|
|
20230601,133500,332362435,3805,3810,3810,3805,48
|
|
20230601,133400,332179565,3810,3810,3810,3810,48
|
|
20230601,133300,331996685,3810,3815,3815,3810,211
|
|
20230601,133200,331191775,3810,3810,3810,3810,26
|
|
20230601,133100,331092715,3810,3810,3810,3810,10
|
|
20230601,133000,331054615,3810,3810,3810,3810,30
|
|
20230601,132900,330940315,3810,3810,3810,3810,10
|
|
20230601,132800,330902215,3805,3805,3805,3805,48
|
|
20230601,132700,330719575,3805,3805,3805,3805,50
|
|
20230601,132600,330529325,3810,3810,3810,3810,424
|
|
20230601,132500,328913885,3810,3810,3810,3810,363
|
|
20230601,132400,327530855,3810,3810,3810,3810,0
|
|
20230601,132300,327530855,3810,3810,3810,3810,0
|
|
20230601,132200,327530855,3810,3810,3810,3810,0
|
|
20230601,132100,327530855,3810,3810,3810,3810,0
|
|
20230601,132000,327530855,3810,3810,3810,3810,1
|
|
20230601,131900,327527045,3805,3805,3805,3805,79
|
|
20230601,131800,327226450,3805,3805,3805,3805,0
|
|
20230601,131700,327226450,3805,3805,3805,3805,0
|
|
20230601,131600,327226450,3805,3805,3805,3805,0
|
|
20230601,131500,327226450,3805,3805,3805,3805,87
|
|
20230601,131400,326895415,3805,3805,3805,3805,422
|
|
20230601,131300,325289705,3805,3805,3805,3805,155
|
|
20230601,131200,324699930,3805,3805,3805,3805,0
|
|
20230601,131100,324699930,3805,3805,3805,3800,2462
|
|
20230601,131000,315332370,3805,3805,3805,3805,0
|
|
20230601,130900,315332370,3805,3805,3805,3805,48
|
|
20230601,130800,315149730,3805,3805,3805,3805,0
|
|
20230601,130700,315149730,3805,3805,3805,3805,0
|
|
20230601,130600,315149730,3805,3805,3805,3805,51
|
|
20230601,130500,314955675,3805,3805,3805,3805,0
|
|
20230601,130400,314955675,3805,3805,3805,3805,0
|
|
20230601,130300,314955675,3805,3805,3805,3805,50
|
|
20230601,130200,314765425,3815,3815,3815,3815,1
|
|
20230601,130100,314761610,3805,3805,3805,3805,48
|
|
20230601,130000,314578970,3815,3815,3815,3815,1
|
|
20230601,125900,314575155,3805,3805,3805,3805,0
|
|
20230601,125800,314575155,3805,3805,3805,3805,0
|
|
20230601,125700,314575155,3805,3815,3815,3805,2618
|
|
20230601,125600,304598820,3815,3815,3815,3815,25
|
|
20230601,125500,304503445,3810,3810,3810,3810,0
|
|
20230601,125400,304503445,3810,3810,3810,3810,2
|
|
20230601,125300,304495825,3810,3815,3815,3810,131
|
|
20230601,125200,303996585,3815,3815,3815,3815,0
|
|
20230601,125100,303996585,3815,3815,3815,3815,20
|
|
20230601,125000,303920285,3815,3815,3815,3815,100
|
|
20230601,124900,303538785,3810,3810,3810,3810,0
|
|
20230601,124800,303538785,3810,3810,3810,3810,0
|
|
20230601,124700,303538785,3810,3810,3810,3810,0
|
|
20230601,124600,303538785,3810,3810,3810,3810,48
|
|
20230601,124500,303355905,3810,3810,3810,3810,0
|
|
20230601,124400,303355905,3810,3810,3810,3810,0
|
|
20230601,124300,303355905,3810,3810,3810,3810,48
|
|
20230601,124200,303173025,3815,3815,3815,3815,0
|
|
20230601,124100,303173025,3815,3815,3815,3815,3
|
|
20230601,124000,303161580,3815,3815,3815,3815,176
|
|
20230601,123900,302490140,3815,3815,3815,3815,370
|
|
20230601,123800,301078590,3820,3820,3820,3820,1
|
|
20230601,123700,301074770,3815,3815,3815,3815,0
|
|
20230601,123600,301074770,3815,3815,3815,3815,202
|
|
20230601,123500,300304140,3815,3815,3815,3815,0
|
|
20230601,123400,300304140,3815,3815,3815,3815,0
|
|
20230601,123300,300304140,3815,3815,3815,3815,0
|
|
20230601,123200,300304140,3815,3815,3815,3815,0
|
|
20230601,123100,300304140,3815,3810,3815,3810,272
|
|
20230601,123000,299266960,3810,3810,3810,3810,48
|
|
20230601,122900,299084080,3810,3810,3810,3810,100
|
|
20230601,122800,298703080,3810,3810,3810,3810,0
|
|
20230601,122700,298703080,3810,3810,3810,3810,2
|
|
20230601,122600,298695460,3810,3810,3810,3810,48
|
|
20230601,122500,298512580,3810,3810,3810,3810,48
|
|
20230601,122400,298329700,3820,3820,3820,3820,3
|
|
20230601,122300,298318240,3810,3810,3810,3810,48
|
|
20230601,122200,298135360,3810,3810,3810,3810,29
|
|
20230601,122100,298024870,3810,3810,3820,3810,99
|
|
20230601,122000,297647650,3810,3810,3810,3810,48
|
|
20230601,121900,297464770,3810,3810,3810,3810,0
|
|
20230601,121800,297464770,3810,3810,3810,3810,0
|
|
20230601,121700,297464770,3810,3810,3810,3810,48
|
|
20230601,121600,297281890,3820,3820,3820,3820,653
|
|
20230601,121500,294787430,3820,3820,3820,3820,1383
|
|
20230601,121400,289504370,3820,3820,3820,3820,297
|
|
20230601,121300,288369830,3820,3820,3820,3820,10
|
|
20230601,121200,288331630,3820,3820,3820,3820,0
|
|
20230601,121100,288331630,3820,3820,3820,3820,0
|
|
20230601,121000,288331630,3820,3820,3820,3820,343
|
|
20230601,120900,287021370,3820,3820,3820,3820,200
|
|
20230601,120800,286257370,3820,3815,3820,3815,2457
|
|
20230601,120700,276877600,3815,3815,3815,3815,50
|
|
20230601,120600,276686850,3815,3815,3815,3815,151
|
|
20230601,120500,276110785,3815,3815,3815,3815,150
|
|
20230601,120400,275538535,3815,3815,3815,3815,51
|
|
20230601,120300,275343970,3815,3810,3815,3810,315
|
|
20230601,120200,274143460,3815,3815,3815,3815,1986
|
|
20230601,120100,266566870,3810,3810,3810,3810,32
|
|
20230601,120000,266444950,3815,3815,3815,3815,0
|
|
20230601,115900,266444950,3815,3815,3815,3815,2
|
|
20230601,115800,266437320,3815,3815,3815,3815,0
|
|
20230601,115700,266437320,3815,3815,3815,3815,131
|
|
20230601,115600,265937555,3815,3815,3815,3815,100
|
|
20230601,115500,265556055,3810,3810,3810,3810,78
|
|
20230601,115400,265258875,3815,3815,3815,3815,0
|
|
20230601,115300,265258875,3815,3815,3815,3815,0
|
|
20230601,115200,265258875,3815,3815,3815,3815,0
|
|
20230601,115100,265258875,3815,3815,3815,3815,0
|
|
20230601,115000,265258875,3815,3815,3815,3815,20
|
|
20230601,114900,265182575,3815,3815,3815,3815,0
|
|
20230601,114800,265182575,3815,3815,3815,3815,15
|
|
20230601,114700,265125350,3815,3815,3815,3815,0
|
|
20230601,114600,265125350,3815,3815,3815,3815,104
|
|
20230601,114500,264728590,3820,3820,3820,3820,1
|
|
20230601,114400,264724770,3815,3815,3815,3815,0
|
|
20230601,114300,264724770,3815,3815,3815,3815,0
|
|
20230601,114200,264724770,3815,3815,3815,3815,0
|
|
20230601,114100,264724770,3815,3815,3815,3815,0
|
|
20230601,114000,264724770,3815,3815,3815,3815,132
|
|
20230601,113900,264221190,3810,3815,3815,3810,228
|
|
20230601,113800,263351760,3815,3815,3815,3815,0
|
|
20230601,113700,263351760,3815,3815,3815,3815,2
|
|
20230601,113600,263344130,3810,3810,3810,3810,0
|
|
20230601,113500,263344130,3810,3810,3810,3810,0
|
|
20230601,113400,263344130,3810,3810,3810,3810,78
|
|
20230601,113300,263046950,3810,3810,3810,3810,0
|
|
20230601,113200,263046950,3810,3810,3810,3810,0
|
|
20230601,113100,263046950,3810,3810,3810,3810,0
|
|
20230601,113000,263046950,3810,3815,3815,3810,98
|
|
20230601,112900,262673090,3815,3815,3815,3815,30
|
|
20230601,112800,262558640,3815,3815,3815,3815,138
|
|
20230601,112700,262032170,3810,3810,3810,3810,0
|
|
20230601,112600,262032170,3810,3810,3810,3810,0
|
|
20230601,112500,262032170,3810,3810,3810,3810,78
|
|
20230601,112400,261734990,3815,3815,3815,3815,0
|
|
20230601,112300,261734990,3815,3815,3815,3815,0
|
|
20230601,112200,261734990,3815,3810,3815,3810,250
|
|
20230601,112100,260781740,3810,3810,3810,3810,0
|
|
20230601,112000,260781740,3810,3810,3810,3810,0
|
|
20230601,111900,260781740,3810,3810,3810,3810,0
|
|
20230601,111800,260781740,3810,3810,3810,3810,78
|
|
20230601,111700,260484560,3810,3810,3810,3810,100
|
|
20230601,111600,260103560,3810,3810,3810,3810,0
|
|
20230601,111500,260103560,3810,3810,3810,3810,12
|
|
20230601,111400,260057840,3815,3815,3815,3815,144
|
|
20230601,111300,259508480,3810,3815,3815,3810,252
|
|
20230601,111200,258548350,3810,3810,3810,3810,80
|
|
20230601,111100,258243550,3810,3820,3820,3810,118
|
|
20230601,111000,257793530,3820,3800,3820,3800,6146
|
|
20230601,110900,234431690,3795,3795,3795,3795,0
|
|
20230601,110800,234431690,3795,3795,3795,3795,67
|
|
20230601,110700,234177425,3795,3795,3795,3795,58
|
|
20230601,110600,233957315,3800,3800,3800,3800,0
|
|
20230601,110500,233957315,3800,3800,3800,3800,500
|
|
20230601,110400,232057315,3800,3800,3800,3800,0
|
|
20230601,110300,232057315,3800,3800,3800,3800,0
|
|
20230601,110200,232057315,3800,3800,3800,3800,0
|
|
20230601,110100,232057315,3800,3795,3800,3795,131
|
|
20230601,110000,231559665,3795,3795,3795,3795,800
|
|
20230601,105900,228523665,3795,3795,3795,3795,300
|
|
20230601,105800,227385165,3795,3795,3795,3795,1
|
|
20230601,105700,227381370,3800,3800,3800,3800,0
|
|
20230601,105600,227381370,3800,3800,3800,3800,0
|
|
20230601,105500,227381370,3800,3800,3800,3800,0
|
|
20230601,105400,227381370,3800,3800,3800,3800,52
|
|
20230601,105300,227183770,3795,3790,3795,3790,328
|
|
20230601,105200,225939400,3790,3790,3790,3790,137
|
|
20230601,105100,225420170,3790,3790,3790,3790,0
|
|
20230601,105000,225420170,3790,3790,3790,3790,0
|
|
20230601,104900,225420170,3790,3790,3790,3790,0
|
|
20230601,104800,225420170,3790,3790,3790,3790,168
|
|
20230601,104700,224783450,3790,3790,3790,3790,462
|
|
20230601,104600,223032470,3790,3790,3790,3790,50
|
|
20230601,104500,222842970,3790,3790,3790,3790,128
|
|
20230601,104400,222357850,3790,3800,3800,3790,1412
|
|
20230601,104300,216993180,3790,3790,3790,3790,0
|
|
20230601,104200,216993180,3790,3790,3790,3790,356
|
|
20230601,104100,215643940,3790,3790,3790,3790,80
|
|
20230601,104000,215340740,3795,3800,3800,3795,982
|
|
20230601,103900,211609390,3800,3800,3800,3800,132
|
|
20230601,103800,211107790,3795,3795,3795,3795,0
|
|
20230601,103700,211107790,3795,3795,3795,3795,216
|
|
20230601,103600,210288070,3790,3790,3790,3790,982
|
|
20230601,103500,206566290,3785,3780,3785,3780,119
|
|
20230601,103400,206116320,3780,3790,3790,3780,2704
|
|
20230601,103300,195876355,3790,3790,3790,3790,78
|
|
20230601,103200,195580735,3795,3795,3795,3795,808
|
|
20230601,103100,192514375,3795,3795,3795,3795,0
|
|
20230601,103000,192514375,3795,3795,3795,3795,199
|
|
20230601,102900,191759170,3795,3795,3795,3795,401
|
|
20230601,102800,190237375,3795,3790,3795,3790,319
|
|
20230601,102700,189028215,3790,3790,3790,3790,30
|
|
20230601,102600,188914515,3790,3790,3790,3790,543
|
|
20230601,102500,186856545,3790,3795,3795,3790,118
|
|
20230601,102400,186408785,3795,3795,3795,3795,122
|
|
20230601,102300,185945795,3795,3795,3795,3795,578
|
|
20230601,102200,183752285,3795,3800,3800,3795,1316
|
|
20230601,102100,178753985,3800,3800,3800,3800,1011
|
|
20230601,102000,174912185,3800,3800,3800,3800,0
|
|
20230601,101900,174912185,3800,3800,3800,3800,0
|
|
20230601,101800,174912185,3800,3800,3800,3800,78
|
|
20230601,101700,174615785,3800,3815,3815,3800,2649
|
|
20230601,101600,164534225,3810,3815,3815,3810,109
|
|
20230601,101500,164118780,3815,3815,3815,3815,1715
|
|
20230601,101400,157576055,3815,3815,3815,3815,0
|
|
20230601,101300,157576055,3815,3815,3815,3815,78
|
|
20230601,101200,157278485,3820,3820,3820,3820,2
|
|
20230601,101100,157270845,3815,3815,3815,3815,1
|
|
20230601,101000,157267030,3820,3820,3820,3820,0
|
|
20230601,100900,157267030,3820,3820,3820,3820,400
|
|
20230601,100800,155739030,3815,3820,3820,3815,79
|
|
20230601,100700,155437640,3815,3815,3815,3815,69
|
|
20230601,100600,155174405,3815,3820,3820,3815,83
|
|
20230601,100500,154857740,3815,3815,3815,3815,0
|
|
20230601,100400,154857740,3815,3815,3815,3815,0
|
|
20230601,100300,154857740,3815,3815,3815,3815,1061
|
|
20230601,100200,150810025,3815,3815,3815,3815,2000
|
|
20230601,100100,143180025,3820,3820,3820,3820,0
|
|
20230601,100000,143180025,3820,3810,3820,3810,333
|
|
20230601,095900,141909945,3815,3815,3815,3815,2
|
|
20230601,095800,141902315,3815,3815,3815,3815,5
|
|
20230601,095700,141883240,3815,3815,3815,3815,0
|
|
20230601,095600,141883240,3815,3815,3815,3815,427
|
|
20230601,095500,140254235,3820,3815,3820,3815,131
|
|
20230601,095400,139753820,3820,3820,3820,3820,0
|
|
20230601,095300,139753820,3820,3815,3820,3815,130
|
|
20230601,095200,139257720,3815,3820,3820,3815,123
|
|
20230601,095100,138788445,3820,3820,3820,3820,80
|
|
20230601,095000,138482845,3820,3820,3820,3820,2087
|
|
20230601,094900,130510505,3820,3820,3820,3820,397
|
|
20230601,094800,128993965,3820,3820,3820,3820,538
|
|
20230601,094700,126938805,3820,3820,3820,3820,0
|
|
20230601,094600,126938805,3820,3820,3820,3820,87
|
|
20230601,094500,126606465,3830,3820,3830,3820,420
|
|
20230601,094400,125000505,3820,3820,3830,3820,1791
|
|
20230601,094300,118157585,3830,3830,3830,3830,59
|
|
20230601,094200,117931615,3830,3830,3830,3830,300
|
|
20230601,094100,116782615,3825,3830,3830,3825,1348
|
|
20230601,094000,111626510,3830,3830,3830,3830,130
|
|
20230601,093900,111128610,3830,3830,3830,3830,10
|
|
20230601,093800,111090310,3825,3830,3830,3825,90
|
|
20230601,093700,110746045,3825,3825,3830,3825,321
|
|
20230601,093600,109518215,3825,3825,3825,3825,266
|
|
20230601,093500,108500765,3840,3830,3840,3830,176
|
|
20230601,093400,107826675,3830,3830,3830,3830,566
|
|
20230601,093300,105658895,3830,3830,3830,3830,463
|
|
20230601,093200,103885605,3830,3835,3835,3830,160
|
|
20230601,093100,103272530,3830,3835,3835,3830,10
|
|
20230601,093000,103234225,3835,3835,3845,3835,1061
|
|
20230601,092900,99165180,3845,3845,3845,3845,13
|
|
20230601,092800,99115195,3845,3840,3845,3830,2452
|
|
20230601,092700,89708875,3840,3840,3840,3840,0
|
|
20230601,092600,89708875,3840,3825,3840,3825,32
|
|
20230601,092500,89586320,3825,3825,3825,3825,0
|
|
20230601,092400,89586320,3825,3840,3845,3825,1631
|
|
20230601,092300,83345995,3845,3850,3850,3845,1627
|
|
20230601,092200,77085035,3845,3845,3850,3840,1631
|
|
20230601,092100,70813815,3845,3825,3845,3825,6344
|
|
20230601,092000,46477140,3820,3825,3825,3820,1407
|
|
20230601,091900,41102280,3825,3825,3825,3825,10
|
|
20230601,091800,41064030,3825,3825,3825,3825,21
|
|
20230601,091700,40983705,3825,3820,3825,3820,412
|
|
20230601,091600,39409465,3830,3830,3830,3830,2011
|
|
20230601,091500,31707335,3820,3825,3830,3820,767
|
|
20230601,091400,28774060,3825,3810,3825,3810,2252
|
|
20230601,091300,20172290,3810,3810,3810,3800,32
|
|
20230601,091200,20050390,3790,3795,3810,3790,1154
|
|
20230601,091100,15660255,3790,3790,3790,3790,0
|
|
20230601,091000,15660255,3790,3790,3790,3790,206
|
|
20230601,090900,14879515,3790,3790,3790,3790,1000
|
|
20230601,090800,11089515,3780,3780,3780,3780,0
|
|
20230601,090700,11089515,3780,3780,3780,3780,0
|
|
20230601,090600,11089515,3780,3785,3785,3780,17
|
|
20230601,090500,11025245,3795,3795,3795,3795,1000
|
|
20230601,090400,7230245,3795,3800,3800,3795,504
|
|
20230601,090300,5317555,3800,3780,3800,3780,759
|
|
20230601,090200,2438100,3780,3780,3780,3780,2
|
|
20230601,090100,2430540,3780,3780,3780,3780,0
|
|
20230601,090000,2430540,3780,3780,3780,3780,643
|