692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202900,832448450,3940,3940,3940,3940,10625
|
|
20230601,202800,832448450,3940,3940,3940,3940,0
|
|
20230601,202700,832448450,3940,3940,3940,3940,0
|
|
20230601,202600,832448450,3940,3940,3940,3940,0
|
|
20230601,202500,832448450,3940,3940,3940,3940,0
|
|
20230601,202400,832448450,3940,3940,3940,3940,0
|
|
20230601,202300,832448450,3940,3940,3940,3940,0
|
|
20230601,202200,832448450,3940,3940,3940,3940,0
|
|
20230601,202100,832448450,3940,3940,3940,3940,0
|
|
20230601,202000,832448450,3940,3940,3940,3940,0
|
|
20230601,201900,832448450,3940,3940,3940,3940,0
|
|
20230601,201800,832448450,3940,3940,3940,3940,0
|
|
20230601,201700,832448450,3940,3940,3940,3940,0
|
|
20230601,201600,832448450,3940,3940,3940,3940,0
|
|
20230601,201500,832448450,3940,3940,3940,3940,0
|
|
20230601,201400,832448450,3940,3940,3940,3940,0
|
|
20230601,201300,832448450,3940,3940,3940,3940,0
|
|
20230601,201200,832448450,3940,3940,3940,3940,0
|
|
20230601,201100,832448450,3940,3940,3940,3940,0
|
|
20230601,201000,832448450,3940,3940,3940,3940,0
|
|
20230601,200900,832448450,3940,3940,3940,3940,0
|
|
20230601,200800,832448450,3940,3940,3940,3940,0
|
|
20230601,200700,832448450,3940,3940,3940,3940,0
|
|
20230601,200600,832448450,3940,3940,3940,3940,0
|
|
20230601,200500,832448450,3940,3940,3940,3940,0
|
|
20230601,200400,832448450,3940,3940,3940,3940,0
|
|
20230601,200300,832448450,3940,3940,3940,3940,0
|
|
20230601,200200,832448450,3940,3940,3940,3940,0
|
|
20230601,200100,832448450,3940,3940,3940,3940,0
|
|
20230601,200000,832448450,3940,3940,3940,3940,0
|
|
20230601,195900,832448450,3940,3940,3940,3940,10625
|
|
20230601,195800,832448450,3940,3940,3940,3940,0
|
|
20230601,195700,832448450,3940,3940,3940,3940,0
|
|
20230601,195600,832448450,3940,3940,3940,3940,0
|
|
20230601,195500,832448450,3940,3940,3940,3940,0
|
|
20230601,195400,832448450,3940,3940,3940,3940,0
|
|
20230601,195300,832448450,3940,3940,3940,3940,0
|
|
20230601,195200,832448450,3940,3940,3940,3940,0
|
|
20230601,195100,832448450,3940,3940,3940,3940,0
|
|
20230601,195000,832448450,3940,3940,3940,3940,0
|
|
20230601,194900,832448450,3940,3940,3940,3940,0
|
|
20230601,194800,832448450,3940,3940,3940,3940,0
|
|
20230601,194700,832448450,3940,3940,3940,3940,0
|
|
20230601,194600,832448450,3940,3940,3940,3940,0
|
|
20230601,194500,832448450,3940,3940,3940,3940,0
|
|
20230601,194400,832448450,3940,3940,3940,3940,0
|
|
20230601,194300,832448450,3940,3940,3940,3940,0
|
|
20230601,194200,832448450,3940,3940,3940,3940,0
|
|
20230601,194100,832448450,3940,3940,3940,3940,0
|
|
20230601,194000,832448450,3940,3940,3940,3940,0
|
|
20230601,193900,832448450,3940,3940,3940,3940,0
|
|
20230601,193800,832448450,3940,3940,3940,3940,0
|
|
20230601,193700,832448450,3940,3940,3940,3940,0
|
|
20230601,193600,832448450,3940,3940,3940,3940,0
|
|
20230601,193500,832448450,3940,3940,3940,3940,0
|
|
20230601,193400,832448450,3940,3940,3940,3940,0
|
|
20230601,193300,832448450,3940,3940,3940,3940,0
|
|
20230601,193200,832448450,3940,3940,3940,3940,0
|
|
20230601,193100,832448450,3940,3940,3940,3940,0
|
|
20230601,193000,832448450,3940,3940,3940,3940,0
|
|
20230601,192900,832448450,3940,3940,3940,3940,10625
|
|
20230601,192800,832448450,3940,3940,3940,3940,0
|
|
20230601,192700,832448450,3940,3940,3940,3940,0
|
|
20230601,192600,832448450,3940,3940,3940,3940,0
|
|
20230601,192500,832448450,3940,3940,3940,3940,0
|
|
20230601,192400,832448450,3940,3940,3940,3940,0
|
|
20230601,192300,832448450,3940,3940,3940,3940,0
|
|
20230601,192200,832448450,3940,3940,3940,3940,0
|
|
20230601,192100,832448450,3940,3940,3940,3940,0
|
|
20230601,192000,832448450,3940,3940,3940,3940,0
|
|
20230601,191900,832448450,3940,3940,3940,3940,0
|
|
20230601,191800,832448450,3940,3940,3940,3940,0
|
|
20230601,191700,832448450,3940,3940,3940,3940,0
|
|
20230601,191600,832448450,3940,3940,3940,3940,0
|
|
20230601,191500,832448450,3940,3940,3940,3940,0
|
|
20230601,191400,832448450,3940,3940,3940,3940,0
|
|
20230601,191300,832448450,3940,3940,3940,3940,0
|
|
20230601,191200,832448450,3940,3940,3940,3940,0
|
|
20230601,191100,832448450,3940,3940,3940,3940,0
|
|
20230601,191000,832448450,3940,3940,3940,3940,0
|
|
20230601,190900,832448450,3940,3940,3940,3940,0
|
|
20230601,190800,832448450,3940,3940,3940,3940,0
|
|
20230601,190700,832448450,3940,3940,3940,3940,0
|
|
20230601,190600,832448450,3940,3940,3940,3940,0
|
|
20230601,190500,832448450,3940,3940,3940,3940,0
|
|
20230601,190400,832448450,3940,3940,3940,3940,0
|
|
20230601,190300,832448450,3940,3940,3940,3940,0
|
|
20230601,190200,832448450,3940,3940,3940,3940,0
|
|
20230601,190100,832448450,3940,3940,3940,3940,0
|
|
20230601,190000,832448450,3940,3940,3940,3940,0
|
|
20230601,185900,832448450,3940,3940,3940,3940,10625
|
|
20230601,185800,832448450,3940,3940,3940,3940,0
|
|
20230601,185700,832448450,3940,3940,3940,3940,0
|
|
20230601,185600,832448450,3940,3940,3940,3940,0
|
|
20230601,185500,832448450,3940,3940,3940,3940,0
|
|
20230601,185400,832448450,3940,3940,3940,3940,0
|
|
20230601,185300,832448450,3940,3940,3940,3940,0
|
|
20230601,185200,832448450,3940,3940,3940,3940,0
|
|
20230601,185100,832448450,3940,3940,3940,3940,0
|
|
20230601,185000,832448450,3940,3940,3940,3940,0
|
|
20230601,184900,832448450,3940,3940,3940,3940,0
|
|
20230601,184800,832448450,3940,3940,3940,3940,0
|
|
20230601,184700,832448450,3940,3940,3940,3940,0
|
|
20230601,184600,832448450,3940,3940,3940,3940,0
|
|
20230601,184500,832448450,3940,3940,3940,3940,0
|
|
20230601,184400,832448450,3940,3940,3940,3940,0
|
|
20230601,184300,832448450,3940,3940,3940,3940,0
|
|
20230601,184200,832448450,3940,3940,3940,3940,0
|
|
20230601,184100,832448450,3940,3940,3940,3940,0
|
|
20230601,184000,832448450,3940,3940,3940,3940,0
|
|
20230601,183900,832448450,3940,3940,3940,3940,0
|
|
20230601,183800,832448450,3940,3940,3940,3940,0
|
|
20230601,183700,832448450,3940,3940,3940,3940,0
|
|
20230601,183600,832448450,3940,3940,3940,3940,0
|
|
20230601,183500,832448450,3940,3940,3940,3940,0
|
|
20230601,183400,832448450,3940,3940,3940,3940,0
|
|
20230601,183300,832448450,3940,3940,3940,3940,0
|
|
20230601,183200,832448450,3940,3940,3940,3940,0
|
|
20230601,183100,832448450,3940,3940,3940,3940,0
|
|
20230601,183000,832448450,3940,3940,3940,3940,0
|
|
20230601,182900,832448450,3940,3940,3940,3940,10625
|
|
20230601,182800,832448450,3940,3940,3940,3940,0
|
|
20230601,182700,832448450,3940,3940,3940,3940,0
|
|
20230601,182600,832448450,3940,3940,3940,3940,0
|
|
20230601,182500,832448450,3940,3940,3940,3940,0
|
|
20230601,182400,832448450,3940,3940,3940,3940,0
|
|
20230601,182300,832448450,3940,3940,3940,3940,0
|
|
20230601,182200,832448450,3940,3940,3940,3940,0
|
|
20230601,182100,832448450,3940,3940,3940,3940,0
|
|
20230601,182000,832448450,3940,3940,3940,3940,0
|
|
20230601,181900,832448450,3940,3940,3940,3940,0
|
|
20230601,181800,832448450,3940,3940,3940,3940,0
|
|
20230601,181700,832448450,3940,3940,3940,3940,0
|
|
20230601,181600,832448450,3940,3940,3940,3940,0
|
|
20230601,181500,832448450,3940,3940,3940,3940,0
|
|
20230601,181400,832448450,3940,3940,3940,3940,0
|
|
20230601,181300,832448450,3940,3940,3940,3940,0
|
|
20230601,181200,832448450,3940,3940,3940,3940,0
|
|
20230601,181100,832448450,3940,3940,3940,3940,0
|
|
20230601,181000,832448450,3940,3940,3940,3940,0
|
|
20230601,180900,832448450,3940,3940,3940,3940,0
|
|
20230601,180800,832448450,3940,3940,3940,3940,0
|
|
20230601,180700,832448450,3940,3940,3940,3940,0
|
|
20230601,180600,832448450,3940,3940,3940,3940,0
|
|
20230601,180500,832448450,3940,3940,3940,3940,0
|
|
20230601,180400,832448450,3940,3940,3940,3940,0
|
|
20230601,180300,832448450,3940,3940,3940,3940,0
|
|
20230601,180200,832448450,3940,3940,3940,3940,0
|
|
20230601,180100,832448450,3940,3940,3940,3940,0
|
|
20230601,180000,832448450,3940,3940,3940,3940,0
|
|
20230601,175900,832448450,3940,3940,3940,3940,10625
|
|
20230601,175800,832448450,3940,3940,3940,3940,0
|
|
20230601,175700,832448450,3940,3940,3940,3940,0
|
|
20230601,175600,832448450,3940,3940,3940,3940,0
|
|
20230601,175500,832448450,3940,3940,3940,3940,0
|
|
20230601,175400,832448450,3940,3940,3940,3940,0
|
|
20230601,175300,832448450,3940,3940,3940,3940,0
|
|
20230601,175200,832448450,3940,3940,3940,3940,0
|
|
20230601,175100,832448450,3940,3940,3940,3940,0
|
|
20230601,175000,832448450,3940,3940,3940,3940,0
|
|
20230601,174900,832448450,3940,3940,3940,3940,0
|
|
20230601,174800,832448450,3940,3940,3940,3940,0
|
|
20230601,174700,832448450,3940,3940,3940,3940,0
|
|
20230601,174600,832448450,3940,3940,3940,3940,0
|
|
20230601,174500,832448450,3940,3940,3940,3940,0
|
|
20230601,174400,832448450,3940,3940,3940,3940,0
|
|
20230601,174300,832448450,3940,3940,3940,3940,0
|
|
20230601,174200,832448450,3940,3940,3940,3940,0
|
|
20230601,174100,832448450,3940,3940,3940,3940,0
|
|
20230601,174000,832448450,3940,3940,3940,3940,0
|
|
20230601,173900,832448450,3940,3940,3940,3940,0
|
|
20230601,173800,832448450,3940,3940,3940,3940,0
|
|
20230601,173700,832448450,3940,3940,3940,3940,0
|
|
20230601,173600,832448450,3940,3940,3940,3940,0
|
|
20230601,173500,832448450,3940,3940,3940,3940,0
|
|
20230601,173400,832448450,3940,3940,3940,3940,0
|
|
20230601,173300,832448450,3940,3940,3940,3940,0
|
|
20230601,173200,832448450,3940,3940,3940,3940,0
|
|
20230601,173100,832448450,3940,3940,3940,3940,0
|
|
20230601,173000,832448450,3940,3940,3940,3940,0
|
|
20230601,172900,832448450,3940,3940,3940,3940,10625
|
|
20230601,172800,832448450,3940,3940,3940,3940,0
|
|
20230601,172700,832448450,3940,3940,3940,3940,0
|
|
20230601,172600,832448450,3940,3940,3940,3940,0
|
|
20230601,172500,832448450,3940,3940,3940,3940,0
|
|
20230601,172400,832448450,3940,3940,3940,3940,0
|
|
20230601,172300,832448450,3940,3940,3940,3940,0
|
|
20230601,172200,832448450,3940,3940,3940,3940,0
|
|
20230601,172100,832448450,3940,3940,3940,3940,0
|
|
20230601,172000,832448450,3940,3940,3940,3940,0
|
|
20230601,171900,832448450,3940,3940,3940,3940,0
|
|
20230601,171800,832448450,3940,3940,3940,3940,0
|
|
20230601,171700,832448450,3940,3940,3940,3940,0
|
|
20230601,171600,832448450,3940,3940,3940,3940,0
|
|
20230601,171500,832448450,3940,3940,3940,3940,0
|
|
20230601,171400,832448450,3940,3940,3940,3940,0
|
|
20230601,171300,832448450,3940,3940,3940,3940,0
|
|
20230601,171200,832448450,3940,3940,3940,3940,0
|
|
20230601,171100,832448450,3940,3940,3940,3940,0
|
|
20230601,171000,832448450,3940,3940,3940,3940,0
|
|
20230601,170900,832448450,3940,3940,3940,3940,0
|
|
20230601,170800,832448450,3940,3940,3940,3940,0
|
|
20230601,170700,832448450,3940,3940,3940,3940,0
|
|
20230601,170600,832448450,3940,3940,3940,3940,0
|
|
20230601,170500,832448450,3940,3940,3940,3940,0
|
|
20230601,170400,832448450,3940,3940,3940,3940,0
|
|
20230601,170300,832448450,3940,3940,3940,3940,0
|
|
20230601,170200,832448450,3940,3940,3940,3940,0
|
|
20230601,170100,832448450,3940,3940,3940,3940,0
|
|
20230601,170000,832448450,3940,3940,3940,3940,0
|
|
20230601,165900,832448450,3940,3940,3940,3940,10625
|
|
20230601,165800,832448450,3940,3940,3940,3940,0
|
|
20230601,165700,832448450,3940,3940,3940,3940,0
|
|
20230601,165600,832448450,3940,3940,3940,3940,0
|
|
20230601,165500,832448450,3940,3940,3940,3940,0
|
|
20230601,165400,832448450,3940,3940,3940,3940,0
|
|
20230601,165300,832448450,3940,3940,3940,3940,0
|
|
20230601,165200,832448450,3940,3940,3940,3940,0
|
|
20230601,165100,832448450,3940,3940,3940,3940,0
|
|
20230601,165000,832448450,3940,3940,3940,3940,0
|
|
20230601,164900,832448450,3940,3940,3940,3940,0
|
|
20230601,164800,832448450,3940,3940,3940,3940,0
|
|
20230601,164700,832448450,3940,3940,3940,3940,0
|
|
20230601,164600,832448450,3940,3940,3940,3940,0
|
|
20230601,164500,832448450,3940,3940,3940,3940,0
|
|
20230601,164400,832448450,3940,3940,3940,3940,0
|
|
20230601,164300,832448450,3940,3940,3940,3940,0
|
|
20230601,164200,832448450,3940,3940,3940,3940,0
|
|
20230601,164100,832448450,3940,3940,3940,3940,0
|
|
20230601,164000,832448450,3940,3940,3940,3940,0
|
|
20230601,163900,832448450,3940,3940,3940,3940,0
|
|
20230601,163800,832448450,3940,3940,3940,3940,0
|
|
20230601,163700,832448450,3940,3940,3940,3940,0
|
|
20230601,163600,832448450,3940,3940,3940,3940,0
|
|
20230601,163500,832448450,3940,3940,3940,3940,0
|
|
20230601,163400,832448450,3940,3940,3940,3940,0
|
|
20230601,163300,832448450,3940,3940,3940,3940,0
|
|
20230601,163200,832448450,3940,3940,3940,3940,0
|
|
20230601,163100,832448450,3940,3940,3940,3940,0
|
|
20230601,163000,832448450,3940,3940,3940,3940,0
|
|
20230601,162900,832448450,3940,3940,3940,3940,10625
|
|
20230601,162800,832448450,3940,3940,3940,3940,0
|
|
20230601,162700,832448450,3940,3940,3940,3940,0
|
|
20230601,162600,832448450,3940,3940,3940,3940,0
|
|
20230601,162500,832448450,3940,3940,3940,3940,0
|
|
20230601,162400,832448450,3940,3940,3940,3940,0
|
|
20230601,162300,832448450,3940,3940,3940,3940,0
|
|
20230601,162200,832448450,3940,3940,3940,3940,0
|
|
20230601,162100,832448450,3940,3940,3940,3940,0
|
|
20230601,162000,832448450,3940,3940,3940,3940,0
|
|
20230601,161900,832448450,3940,3940,3940,3940,0
|
|
20230601,161800,832448450,3940,3940,3940,3940,0
|
|
20230601,161700,832448450,3940,3940,3940,3940,0
|
|
20230601,161600,832448450,3940,3940,3940,3940,0
|
|
20230601,161500,832448450,3940,3940,3940,3940,0
|
|
20230601,161400,832448450,3940,3940,3940,3940,0
|
|
20230601,161300,832448450,3940,3940,3940,3940,0
|
|
20230601,161200,832448450,3940,3940,3940,3940,0
|
|
20230601,161100,832448450,3940,3940,3940,3940,0
|
|
20230601,161000,832448450,3940,3940,3940,3940,0
|
|
20230601,160900,832448450,3940,3940,3940,3940,0
|
|
20230601,160800,832448450,3940,3940,3940,3940,0
|
|
20230601,160700,832448450,3940,3940,3940,3940,0
|
|
20230601,160600,832448450,3940,3940,3940,3940,0
|
|
20230601,160500,832448450,3940,3940,3940,3940,0
|
|
20230601,160400,832448450,3940,3940,3940,3940,0
|
|
20230601,160300,832448450,3940,3940,3940,3940,0
|
|
20230601,160200,832448450,3940,3940,3940,3940,0
|
|
20230601,160100,832448450,3940,3940,3940,3940,0
|
|
20230601,160000,832448450,3940,3940,3940,3940,0
|
|
20230601,155900,832448450,3940,3940,3940,3940,10625
|
|
20230601,155800,832448450,3940,3940,3940,3940,0
|
|
20230601,155700,832448450,3940,3940,3940,3940,0
|
|
20230601,155600,832448450,3940,3940,3940,3940,0
|
|
20230601,155500,832448450,3940,3940,3940,3940,0
|
|
20230601,155400,832448450,3940,3940,3940,3940,0
|
|
20230601,155300,832448450,3940,3940,3940,3940,0
|
|
20230601,155200,832448450,3940,3940,3940,3940,0
|
|
20230601,155100,832448450,3940,3940,3940,3940,0
|
|
20230601,155000,832448450,3940,3940,3940,3940,0
|
|
20230601,154900,832448450,3940,3940,3940,3940,0
|
|
20230601,154800,832448450,3940,3940,3940,3940,0
|
|
20230601,154700,832448450,3940,3940,3940,3940,0
|
|
20230601,154600,832448450,3940,3940,3940,3940,0
|
|
20230601,154500,832448450,3940,3940,3940,3940,0
|
|
20230601,154400,832448450,3940,3940,3940,3940,0
|
|
20230601,154300,832448450,3940,3940,3940,3940,0
|
|
20230601,154200,832448450,3940,3940,3940,3940,0
|
|
20230601,154100,832448450,3940,3940,3940,3940,0
|
|
20230601,154000,832448450,3940,3940,3940,3940,0
|
|
20230601,153900,832448450,3940,3940,3940,3940,0
|
|
20230601,153800,832448450,3940,3940,3940,3940,0
|
|
20230601,153700,832448450,3940,3940,3940,3940,0
|
|
20230601,153600,832448450,3940,3940,3940,3940,0
|
|
20230601,153500,832448450,3940,3940,3940,3940,0
|
|
20230601,153400,832448450,3940,3940,3940,3940,0
|
|
20230601,153300,832448450,3940,3940,3940,3940,0
|
|
20230601,153200,832448450,3940,3940,3940,3940,0
|
|
20230601,153100,832448450,3940,3940,3940,3940,0
|
|
20230601,153000,832448450,3940,3940,3940,3940,10625
|
|
20230601,152900,790585950,3945,3945,3945,3945,0
|
|
20230601,152800,790585950,3945,3945,3945,3945,0
|
|
20230601,152700,790585950,3945,3945,3945,3945,0
|
|
20230601,152600,790585950,3945,3945,3945,3945,0
|
|
20230601,152500,790585950,3945,3945,3945,3945,0
|
|
20230601,152400,790585950,3945,3945,3945,3945,0
|
|
20230601,152300,790585950,3945,3945,3945,3945,0
|
|
20230601,152200,790585950,3945,3945,3945,3945,0
|
|
20230601,152100,790585950,3945,3945,3945,3945,0
|
|
20230601,152000,790585950,3945,3945,3945,3945,0
|
|
20230601,151900,790585950,3945,3950,3950,3945,33
|
|
20230601,151800,790455755,3945,3945,3945,3945,172
|
|
20230601,151700,789777215,3945,3945,3950,3945,2299
|
|
20230601,151600,780704985,3945,3945,3950,3945,1645
|
|
20230601,151500,774215455,3950,3945,3950,3945,693
|
|
20230601,151400,771481070,3950,3950,3950,3945,583
|
|
20230601,151300,769178445,3945,3945,3945,3945,0
|
|
20230601,151200,769178445,3945,3950,3955,3945,2641
|
|
20230601,151100,758746540,3950,3950,3950,3950,182
|
|
20230601,151000,758027640,3950,3950,3950,3950,2
|
|
20230601,150900,758019740,3940,3950,3950,3940,252
|
|
20230601,150800,757026770,3950,3950,3950,3950,1
|
|
20230601,150700,757022820,3940,3950,3950,3940,452
|
|
20230601,150600,755239550,3945,3945,3945,3945,1498
|
|
20230601,150500,749329940,3940,3940,3945,3940,3279
|
|
20230601,150400,736409680,3945,3945,3945,3945,263
|
|
20230601,150300,735372145,3945,3940,3945,3940,71
|
|
20230601,150200,735092400,3945,3945,3945,3945,5
|
|
20230601,150100,735072675,3945,3945,3945,3945,23
|
|
20230601,150000,734981940,3945,3950,3950,3945,252
|
|
20230601,145900,733987725,3950,3950,3950,3950,0
|
|
20230601,145800,733987725,3950,3950,3950,3945,36
|
|
20230601,145700,733845640,3950,3950,3950,3950,3
|
|
20230601,145600,733833790,3945,3945,3945,3945,0
|
|
20230601,145500,733833790,3945,3945,3945,3945,17
|
|
20230601,145400,733766725,3945,3950,3950,3945,541
|
|
20230601,145300,731632205,3950,3950,3950,3950,50
|
|
20230601,145200,731434705,3950,3945,3950,3945,44
|
|
20230601,145100,731261120,3950,3945,3950,3945,101
|
|
20230601,145000,730862670,3950,3945,3950,3945,2641
|
|
20230601,144900,720443910,3945,3945,3945,3945,148
|
|
20230601,144800,719860050,3945,3945,3945,3945,12
|
|
20230601,144700,719812710,3940,3940,3940,3940,10
|
|
20230601,144600,719773310,3940,3940,3940,3940,230
|
|
20230601,144500,718867110,3940,3945,3945,3940,650
|
|
20230601,144400,716305710,3940,3940,3940,3940,546
|
|
20230601,144300,714154470,3940,3940,3940,3940,0
|
|
20230601,144200,714154470,3940,3940,3940,3940,4
|
|
20230601,144100,714138710,3940,3940,3940,3940,1
|
|
20230601,144000,714134770,3945,3945,3945,3945,391
|
|
20230601,143900,712592275,3940,3945,3945,3940,105
|
|
20230601,143800,712178550,3945,3945,3945,3945,2
|
|
20230601,143700,712170660,3945,3945,3945,3945,2
|
|
20230601,143600,712162770,3945,3945,3945,3945,0
|
|
20230601,143500,712162770,3945,3945,3945,3945,200
|
|
20230601,143400,711373770,3945,3945,3945,3945,17
|
|
20230601,143300,711306705,3945,3945,3945,3945,250
|
|
20230601,143200,710320455,3945,3945,3945,3945,81
|
|
20230601,143100,710000910,3945,3945,3945,3940,201
|
|
20230601,143000,709207970,3945,3945,3945,3945,30
|
|
20230601,142900,709089620,3945,3945,3945,3945,0
|
|
20230601,142800,709089620,3945,3945,3945,3945,710
|
|
20230601,142700,706288670,3945,3945,3945,3945,11
|
|
20230601,142600,706245275,3945,3945,3945,3945,50
|
|
20230601,142500,706048025,3940,3940,3945,3940,1360
|
|
20230601,142400,700689620,3945,3950,3950,3945,1014
|
|
20230601,142300,696684330,3950,3945,3950,3945,6
|
|
20230601,142200,696660655,3950,3950,3950,3950,1
|
|
20230601,142100,696656705,3940,3950,3950,3940,1001
|
|
20230601,142000,692712695,3945,3945,3945,3945,318
|
|
20230601,141900,691458185,3945,3945,3945,3945,51
|
|
20230601,141800,691256990,3940,3945,3945,3940,661
|
|
20230601,141700,688649920,3955,3955,3955,3955,0
|
|
20230601,141600,688649920,3955,3955,3955,3955,0
|
|
20230601,141500,688649920,3955,3945,3955,3945,12
|
|
20230601,141400,688602535,3945,3945,3945,3940,3527
|
|
20230601,141300,674688525,3950,3950,3950,3950,0
|
|
20230601,141200,674688525,3950,3945,3950,3945,377
|
|
20230601,141100,673201235,3945,3945,3945,3945,1
|
|
20230601,141000,673197290,3950,3950,3950,3950,71
|
|
20230601,140900,672916840,3950,3945,3950,3945,96
|
|
20230601,140800,672537660,3950,3945,3950,3945,166
|
|
20230601,140700,671882110,3950,3950,3950,3950,201
|
|
20230601,140600,671088160,3950,3950,3950,3950,3
|
|
20230601,140500,671076310,3950,3950,3950,3950,117
|
|
20230601,140400,670614160,3950,3945,3950,3945,1441
|
|
20230601,140300,664929410,3950,3950,3950,3950,15
|
|
20230601,140200,664870160,3950,3945,3950,3945,16
|
|
20230601,140100,664806995,3950,3950,3950,3950,0
|
|
20230601,140000,664806995,3950,3945,3950,3945,91
|
|
20230601,135900,664447995,3950,3950,3950,3945,288
|
|
20230601,135800,663311730,3945,3945,3945,3945,56
|
|
20230601,135700,663090810,3950,3950,3950,3950,26
|
|
20230601,135600,662988110,3945,3945,3945,3945,0
|
|
20230601,135500,662988110,3945,3950,3950,3945,1402
|
|
20230601,135400,657453325,3945,3945,3945,3945,100
|
|
20230601,135300,657058825,3945,3945,3945,3945,500
|
|
20230601,135200,655086325,3945,3945,3945,3945,0
|
|
20230601,135100,655086325,3945,3945,3945,3945,0
|
|
20230601,135000,655086325,3945,3945,3945,3945,500
|
|
20230601,134900,653113825,3945,3945,3945,3945,566
|
|
20230601,134800,650880955,3945,3945,3945,3945,0
|
|
20230601,134700,650880955,3945,3945,3945,3945,0
|
|
20230601,134600,650880955,3945,3945,3945,3945,0
|
|
20230601,134500,650880955,3945,3945,3945,3945,1339
|
|
20230601,134400,645598600,3955,3955,3955,3955,0
|
|
20230601,134300,645598600,3955,3955,3955,3955,0
|
|
20230601,134200,645598600,3955,3955,3955,3955,0
|
|
20230601,134100,645598600,3955,3955,3955,3955,283
|
|
20230601,134000,644479335,3955,3950,3955,3950,777
|
|
20230601,133900,641409940,3950,3950,3950,3950,80
|
|
20230601,133800,641093940,3950,3950,3950,3950,0
|
|
20230601,133700,641093940,3950,3950,3950,3950,0
|
|
20230601,133600,641093940,3950,3950,3950,3950,6
|
|
20230601,133500,641070240,3950,3950,3950,3950,142
|
|
20230601,133400,640509340,3945,3945,3945,3945,0
|
|
20230601,133300,640509340,3945,3945,3945,3945,1
|
|
20230601,133200,640505395,3945,3945,3945,3945,0
|
|
20230601,133100,640505395,3945,3945,3945,3945,144
|
|
20230601,133000,639937315,3945,3945,3945,3945,50
|
|
20230601,132900,639740065,3945,3945,3945,3945,9
|
|
20230601,132800,639704560,3945,3950,3950,3945,953
|
|
20230601,132700,635940260,3945,3945,3945,3945,8
|
|
20230601,132600,635908700,3945,3945,3945,3945,303
|
|
20230601,132500,634713365,3945,3945,3945,3945,100
|
|
20230601,132400,634318865,3945,3945,3945,3945,1100
|
|
20230601,132300,629979365,3950,3950,3950,3950,0
|
|
20230601,132200,629979365,3950,3950,3950,3950,306
|
|
20230601,132100,628770665,3950,3950,3950,3950,0
|
|
20230601,132000,628770665,3950,3950,3950,3950,347
|
|
20230601,131900,627400015,3950,3950,3950,3950,15
|
|
20230601,131800,627340765,3950,3950,3950,3950,5
|
|
20230601,131700,627321015,3950,3950,3950,3950,0
|
|
20230601,131600,627321015,3950,3945,3950,3940,250
|
|
20230601,131500,626334705,3945,3945,3945,3945,22
|
|
20230601,131400,626247915,3945,3945,3945,3945,4
|
|
20230601,131300,626232135,3945,3945,3945,3945,0
|
|
20230601,131200,626232135,3945,3945,3945,3945,66
|
|
20230601,131100,625971765,3945,3945,3945,3945,171
|
|
20230601,131000,625297170,3945,3945,3945,3945,891
|
|
20230601,130900,621782175,3950,3950,3950,3950,18
|
|
20230601,130800,621711075,3950,3950,3950,3950,45
|
|
20230601,130700,621533325,3955,3955,3955,3955,0
|
|
20230601,130600,621533325,3955,3955,3955,3955,0
|
|
20230601,130500,621533325,3955,3950,3955,3950,100
|
|
20230601,130400,621137950,3950,3945,3950,3945,1787
|
|
20230601,130300,614085265,3940,3940,3940,3940,17
|
|
20230601,130200,614018285,3940,3940,3940,3940,1
|
|
20230601,130100,614014345,3940,3945,3945,3940,52
|
|
20230601,130000,613809215,3945,3945,3945,3940,92
|
|
20230601,125900,613446480,3940,3940,3940,3940,20
|
|
20230601,125800,613367680,3940,3945,3945,3940,43
|
|
20230601,125700,613198050,3940,3940,3940,3940,111
|
|
20230601,125600,612760710,3940,3945,3945,3940,3
|
|
20230601,125500,612748885,3940,3945,3945,3940,22
|
|
20230601,125400,612662180,3940,3940,3940,3940,126
|
|
20230601,125300,612165740,3945,3945,3945,3945,0
|
|
20230601,125200,612165740,3945,3945,3945,3945,0
|
|
20230601,125100,612165740,3945,3945,3945,3945,882
|
|
20230601,125000,608686250,3945,3945,3945,3945,43
|
|
20230601,124900,608516615,3945,3945,3945,3945,21
|
|
20230601,124800,608433770,3950,3945,3950,3945,3
|
|
20230601,124700,608421925,3950,3950,3950,3950,0
|
|
20230601,124600,608421925,3950,3950,3950,3950,4
|
|
20230601,124500,608406125,3950,3950,3950,3950,0
|
|
20230601,124400,608406125,3950,3950,3950,3950,9
|
|
20230601,124300,608370575,3950,3950,3950,3950,2
|
|
20230601,124200,608362675,3950,3950,3950,3950,350
|
|
20230601,124100,606980175,3950,3950,3955,3950,6
|
|
20230601,124000,606956470,3950,3950,3950,3950,50
|
|
20230601,123900,606758970,3950,3950,3950,3950,70
|
|
20230601,123800,606482470,3955,3950,3955,3950,50
|
|
20230601,123700,606284965,3950,3950,3950,3950,505
|
|
20230601,123600,604290215,3945,3945,3945,3945,111
|
|
20230601,123500,603852320,3945,3945,3945,3945,0
|
|
20230601,123400,603852320,3945,3945,3945,3945,9
|
|
20230601,123300,603816815,3950,3950,3950,3950,0
|
|
20230601,123200,603816815,3950,3945,3950,3945,96
|
|
20230601,123100,603437715,3945,3950,3950,3945,750
|
|
20230601,123000,600478915,3950,3950,3950,3950,1
|
|
20230601,122900,600474965,3945,3945,3945,3945,588
|
|
20230601,122800,598155305,3950,3950,3950,3950,356
|
|
20230601,122700,596749105,3945,3950,3950,3945,1765
|
|
20230601,122600,589783640,3950,3955,3955,3950,1027
|
|
20230601,122500,585726940,3955,3955,3955,3955,0
|
|
20230601,122400,585726940,3955,3955,3955,3955,0
|
|
20230601,122300,585726940,3955,3955,3955,3955,0
|
|
20230601,122200,585726940,3955,3955,3955,3955,256
|
|
20230601,122100,584714460,3955,3955,3955,3955,0
|
|
20230601,122000,584714460,3955,3955,3955,3955,200
|
|
20230601,121900,583923460,3945,3945,3945,3945,0
|
|
20230601,121800,583923460,3945,3945,3945,3945,273
|
|
20230601,121700,582846475,3945,3945,3945,3945,126
|
|
20230601,121600,582349405,3950,3950,3950,3950,9
|
|
20230601,121500,582313855,3950,3945,3950,3945,381
|
|
20230601,121400,580809675,3945,3945,3945,3945,28
|
|
20230601,121300,580699215,3950,3950,3950,3950,263
|
|
20230601,121200,579660365,3950,3950,3950,3950,200
|
|
20230601,121100,578870365,3955,3955,3955,3955,367
|
|
20230601,121000,577418880,3950,3950,3950,3950,70
|
|
20230601,120900,577142380,3960,3960,3960,3960,0
|
|
20230601,120800,577142380,3960,3955,3960,3955,24
|
|
20230601,120700,577047400,3955,3955,3955,3955,10
|
|
20230601,120600,577007850,3955,3955,3955,3955,14
|
|
20230601,120500,576952480,3950,3960,3960,3950,18
|
|
20230601,120400,576881370,3960,3960,3960,3960,0
|
|
20230601,120300,576881370,3960,3960,3960,3960,10
|
|
20230601,120200,576841770,3960,3955,3960,3955,580
|
|
20230601,120100,574547865,3950,3950,3950,3950,1525
|
|
20230601,120000,568524115,3950,3950,3950,3950,0
|
|
20230601,115900,568524115,3950,3950,3950,3950,0
|
|
20230601,115800,568524115,3950,3950,3950,3950,5
|
|
20230601,115700,568504365,3950,3950,3950,3950,25
|
|
20230601,115600,568405615,3945,3950,3950,3945,330
|
|
20230601,115500,567103615,3945,3945,3945,3945,0
|
|
20230601,115400,567103615,3945,3950,3950,3945,32
|
|
20230601,115300,566977225,3950,3950,3950,3950,5
|
|
20230601,115200,566957475,3950,3950,3950,3950,40
|
|
20230601,115100,566799475,3950,3950,3950,3950,17
|
|
20230601,115000,566732325,3950,3950,3950,3950,0
|
|
20230601,114900,566732325,3950,3950,3950,3950,143
|
|
20230601,114800,566167475,3955,3955,3955,3955,0
|
|
20230601,114700,566167475,3955,3950,3955,3950,38
|
|
20230601,114600,566017275,3945,3945,3945,3945,0
|
|
20230601,114500,566017275,3945,3950,3950,3945,200
|
|
20230601,114400,565227640,3950,3950,3950,3950,99
|
|
20230601,114300,564836590,3950,3950,3950,3950,0
|
|
20230601,114200,564836590,3950,3950,3950,3950,44
|
|
20230601,114100,564662790,3950,3950,3950,3950,53
|
|
20230601,114000,564453440,3950,3950,3950,3950,0
|
|
20230601,113900,564453440,3950,3950,3950,3950,0
|
|
20230601,113800,564453440,3950,3950,3950,3950,20
|
|
20230601,113700,564374440,3950,3950,3950,3950,46
|
|
20230601,113600,564192740,3950,3950,3950,3950,0
|
|
20230601,113500,564192740,3950,3955,3955,3950,600
|
|
20230601,113400,561822490,3950,3950,3950,3950,294
|
|
20230601,113300,560661190,3955,3955,3955,3955,2
|
|
20230601,113200,560653280,3955,3955,3955,3955,500
|
|
20230601,113100,558675780,3955,3960,3960,3955,1253
|
|
20230601,113000,553715075,3950,3960,3960,3950,101
|
|
20230601,112900,553316115,3955,3960,3960,3955,865
|
|
20230601,112800,549891715,3960,3955,3960,3955,902
|
|
20230601,112700,546324300,3950,3950,3950,3950,0
|
|
20230601,112600,546324300,3950,3955,3955,3950,3
|
|
20230601,112500,546312445,3955,3955,3955,3955,0
|
|
20230601,112400,546312445,3955,3955,3955,3955,300
|
|
20230601,112300,545125945,3955,3955,3955,3955,0
|
|
20230601,112200,545125945,3955,3950,3955,3950,1075
|
|
20230601,112100,540879690,3950,3950,3950,3950,1
|
|
20230601,112000,540875740,3950,3945,3950,3945,111
|
|
20230601,111900,540437840,3945,3945,3945,3940,960
|
|
20230601,111800,536653410,3945,3940,3945,3940,110
|
|
20230601,111700,536219465,3945,3945,3945,3940,180
|
|
20230601,111600,535509515,3945,3945,3945,3945,103
|
|
20230601,111500,535103180,3935,3940,3945,3935,2724
|
|
20230601,111400,524379035,3940,3940,3940,3940,2203
|
|
20230601,111300,515699215,3950,3950,3950,3950,0
|
|
20230601,111200,515699215,3950,3950,3950,3950,0
|
|
20230601,111100,515699215,3950,3950,3950,3950,0
|
|
20230601,111000,515699215,3950,3950,3950,3950,0
|
|
20230601,110900,515699215,3950,3950,3950,3950,1
|
|
20230601,110800,515695265,3945,3935,3945,3935,1866
|
|
20230601,110700,508346750,3935,3940,3940,3935,6431
|
|
20230601,110600,483040460,3940,3940,3940,3940,1985
|
|
20230601,110500,475219560,3940,3940,3940,3940,1790
|
|
20230601,110400,468166960,3945,3945,3945,3945,46
|
|
20230601,110300,467985490,3945,3940,3950,3940,331
|
|
20230601,110200,466681335,3940,3940,3940,3940,1302
|
|
20230601,110100,461551455,3940,3940,3945,3940,8742
|
|
20230601,110000,427105555,3945,3945,3945,3945,200
|
|
20230601,105900,426316555,3945,3950,3950,3945,4536
|
|
20230601,105800,408421875,3950,3950,3950,3950,48
|
|
20230601,105700,408232275,3945,3945,3945,3945,17
|
|
20230601,105600,408165210,3945,3945,3945,3945,0
|
|
20230601,105500,408165210,3945,3945,3945,3945,123
|
|
20230601,105400,407679975,3945,3945,3945,3945,17
|
|
20230601,105300,407612910,3955,3955,3955,3955,0
|
|
20230601,105200,407612910,3955,3955,3955,3955,1
|
|
20230601,105100,407608955,3955,3955,3955,3955,101
|
|
20230601,105000,407209500,3955,3955,3955,3955,0
|
|
20230601,104900,407209500,3955,3955,3955,3955,1
|
|
20230601,104800,407205545,3955,3950,3955,3945,82
|
|
20230601,104700,406881810,3950,3950,3950,3950,0
|
|
20230601,104600,406881810,3950,3950,3950,3950,28
|
|
20230601,104500,406771210,3950,3950,3955,3950,2679
|
|
20230601,104400,396188270,3950,3950,3950,3950,517
|
|
20230601,104300,394146120,3955,3955,3955,3955,5
|
|
20230601,104200,394126345,3945,3945,3945,3945,0
|
|
20230601,104100,394126345,3945,3950,3950,3945,601
|
|
20230601,104000,391752400,3945,3950,3950,3945,2320
|
|
20230601,103900,382588650,3955,3955,3955,3955,1807
|
|
20230601,103800,375441965,3955,3955,3955,3955,234
|
|
20230601,103700,374516495,3955,3955,3955,3955,2
|
|
20230601,103600,374508585,3955,3955,3955,3955,107
|
|
20230601,103500,374085400,3955,3955,3960,3955,214
|
|
20230601,103400,373239025,3955,3955,3955,3955,37
|
|
20230601,103300,373092690,3955,3955,3955,3955,17
|
|
20230601,103200,373025455,3955,3960,3960,3955,42
|
|
20230601,103100,372859145,3955,3960,3960,3955,136
|
|
20230601,103000,372321165,3960,3960,3960,3960,43
|
|
20230601,102900,372150885,3960,3960,3960,3960,63
|
|
20230601,102800,371901405,3960,3960,3960,3960,95
|
|
20230601,102700,371525205,3955,3955,3955,3955,200
|
|
20230601,102600,370734205,3955,3955,3955,3955,144
|
|
20230601,102500,370164685,3965,3955,3965,3955,59
|
|
20230601,102400,369931090,3950,3950,3950,3950,67
|
|
20230601,102300,369666440,3950,3960,3960,3950,582
|
|
20230601,102200,367363350,3955,3960,3960,3955,893
|
|
20230601,102100,363829265,3950,3950,3950,3950,303
|
|
20230601,102000,362632415,3955,3955,3955,3955,5
|
|
20230601,101900,362612640,3950,3965,3965,3950,50
|
|
20230601,101800,362414975,3950,3955,3965,3950,1291
|
|
20230601,101700,357308920,3955,3955,3960,3955,27
|
|
20230601,101600,357202115,3965,3960,3965,3960,15
|
|
20230601,101500,357142665,3955,3960,3965,3955,32
|
|
20230601,101400,357015955,3955,3960,3960,3955,3
|
|
20230601,101300,357004085,3960,3955,3960,3955,49
|
|
20230601,101200,356810165,3955,3955,3955,3955,1
|
|
20230601,101100,356806210,3955,3955,3955,3955,50
|
|
20230601,101000,356608460,3955,3955,3955,3955,34
|
|
20230601,100900,356473990,3950,3950,3955,3950,592
|
|
20230601,100800,354134645,3955,3955,3955,3955,447
|
|
20230601,100700,352366760,3955,3955,3960,3955,135
|
|
20230601,100600,351832735,3965,3960,3965,3960,574
|
|
20230601,100500,349559645,3960,3960,3960,3960,101
|
|
20230601,100400,349159685,3960,3960,3965,3960,195
|
|
20230601,100300,348386605,3965,3965,3965,3965,36
|
|
20230601,100200,348243865,3960,3965,3965,3960,66
|
|
20230601,100100,347982270,3960,3960,3960,3960,7
|
|
20230601,100000,347954550,3960,3960,3960,3960,110
|
|
20230601,095900,347518950,3960,3955,3960,3955,7
|
|
20230601,095800,347491240,3965,3955,3965,3955,2023
|
|
20230601,095700,339481935,3950,3955,3955,3950,1790
|
|
20230601,095600,332407485,3955,3955,3955,3955,194
|
|
20230601,095500,331640215,3955,3955,3955,3955,57
|
|
20230601,095400,331414780,3950,3955,3955,3950,872
|
|
20230601,095300,327970315,3955,3955,3955,3950,1391
|
|
20230601,095200,322469250,3950,3955,3955,3950,465
|
|
20230601,095100,320630260,3955,3955,3955,3950,108
|
|
20230601,095000,320203130,3955,3950,3955,3950,22
|
|
20230601,094900,320116205,3955,3950,3955,3950,203
|
|
20230601,094800,319314350,3950,3950,3955,3950,20
|
|
20230601,094700,319235345,3955,3955,3955,3955,1628
|
|
20230601,094600,312796605,3955,3955,3955,3955,2540
|
|
20230601,094500,302750905,3955,3955,3955,3955,347
|
|
20230601,094400,301378520,3960,3960,3960,3960,403
|
|
20230601,094300,299782640,3955,3955,3955,3955,20
|
|
20230601,094200,299703540,3955,3960,3960,3955,859
|
|
20230601,094100,296305800,3965,3965,3965,3965,0
|
|
20230601,094000,296305800,3965,3960,3970,3960,2222
|
|
20230601,093900,287503915,3975,3975,3975,3970,258
|
|
20230601,093800,286478390,3975,3965,3975,3960,348
|
|
20230601,093700,285096595,3965,3965,3965,3965,4214
|
|
20230601,093600,268388085,3965,3965,3965,3965,522
|
|
20230601,093500,266318355,3970,3970,3970,3970,1353
|
|
20230601,093400,260946945,3975,3970,3975,3970,135
|
|
20230601,093300,260410595,3970,3975,3975,3970,1160
|
|
20230601,093200,255801445,3975,3975,3975,3970,215
|
|
20230601,093100,254947835,3975,3970,3975,3970,21
|
|
20230601,093000,254864460,3975,3970,3975,3970,500
|
|
20230601,092900,252877510,3970,3970,3970,3970,478
|
|
20230601,092800,250979850,3970,3970,3970,3970,605
|
|
20230601,092700,248578000,3975,3975,3975,3975,3
|
|
20230601,092600,248566075,3970,3970,3970,3970,361
|
|
20230601,092500,247132905,3970,3965,3970,3965,1609
|
|
20230601,092400,240751590,3965,3965,3965,3965,1247
|
|
20230601,092300,235807235,3970,3975,3975,3970,4618
|
|
20230601,092200,217472620,3975,3975,3975,3975,50
|
|
20230601,092100,217273870,3970,3980,3980,3970,5559
|
|
20230601,092000,195175685,3980,3980,3980,3980,1074
|
|
20230601,091900,190901165,3980,3985,3985,3980,2975
|
|
20230601,091800,179060150,3985,3990,3990,3980,3156
|
|
20230601,091700,166475565,3990,3985,3990,3980,5431
|
|
20230601,091600,144836970,3990,3980,3990,3975,7646
|
|
20230601,091500,114388850,3975,3980,3980,3975,6756
|
|
20230601,091400,87530300,3980,3970,3980,3965,2936
|
|
20230601,091300,75859995,3970,3970,3970,3965,1437
|
|
20230601,091200,70162130,3970,3965,3970,3965,2596
|
|
20230601,091100,59862675,3965,3965,3970,3960,1544
|
|
20230601,091000,53739705,3960,3970,3970,3955,1159
|
|
20230601,090900,49150155,3970,3960,3975,3960,2805
|
|
20230601,090800,38020455,3960,3960,3960,3955,697
|
|
20230601,090700,35260390,3960,3960,3960,3955,289
|
|
20230601,090600,34116000,3960,3955,3960,3940,1514
|
|
20230601,090500,28142340,3955,3940,3955,3940,535
|
|
20230601,090400,26032170,3940,3935,3940,3930,2322
|
|
20230601,090300,16897755,3935,3940,3940,3935,21
|
|
20230601,090200,16815115,3940,3935,3940,3935,81
|
|
20230601,090100,16496225,3935,3950,3950,3935,922
|
|
20230601,090000,12860660,3950,3930,3950,3930,3270
|