685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202200,46494745,3355,3355,3355,3355,1840
|
|
20230601,202100,46494745,3355,3355,3355,3355,0
|
|
20230601,202000,46494745,3355,3355,3355,3355,0
|
|
20230601,201900,46494745,3355,3355,3355,3355,0
|
|
20230601,201800,46494745,3355,3355,3355,3355,0
|
|
20230601,201700,46494745,3355,3355,3355,3355,0
|
|
20230601,201600,46494745,3355,3355,3355,3355,0
|
|
20230601,201500,46494745,3355,3355,3355,3355,0
|
|
20230601,201400,46494745,3355,3355,3355,3355,0
|
|
20230601,201300,46494745,3355,3355,3355,3355,0
|
|
20230601,201200,46494745,3355,3355,3355,3355,0
|
|
20230601,201100,46494745,3355,3355,3355,3355,0
|
|
20230601,201000,46494745,3355,3355,3355,3355,0
|
|
20230601,200900,46494745,3355,3355,3355,3355,0
|
|
20230601,200800,46494745,3355,3355,3355,3355,0
|
|
20230601,200700,46494745,3355,3355,3355,3355,0
|
|
20230601,200600,46494745,3355,3355,3355,3355,0
|
|
20230601,200500,46494745,3355,3355,3355,3355,0
|
|
20230601,200400,46494745,3355,3355,3355,3355,0
|
|
20230601,200300,46494745,3355,3355,3355,3355,0
|
|
20230601,200200,46494745,3355,3355,3355,3355,0
|
|
20230601,200100,46494745,3355,3355,3355,3355,0
|
|
20230601,200000,46494745,3355,3355,3355,3355,0
|
|
20230601,195900,46494745,3355,3355,3355,3355,0
|
|
20230601,195800,46494745,3355,3355,3355,3355,0
|
|
20230601,195700,46494745,3355,3355,3355,3355,0
|
|
20230601,195600,46494745,3355,3355,3355,3355,0
|
|
20230601,195500,46494745,3355,3355,3355,3355,0
|
|
20230601,195400,46494745,3355,3355,3355,3355,0
|
|
20230601,195300,46494745,3355,3355,3355,3355,0
|
|
20230601,195200,46494745,3355,3355,3355,3355,1840
|
|
20230601,195100,46494745,3355,3355,3355,3355,0
|
|
20230601,195000,46494745,3355,3355,3355,3355,0
|
|
20230601,194900,46494745,3355,3355,3355,3355,0
|
|
20230601,194800,46494745,3355,3355,3355,3355,0
|
|
20230601,194700,46494745,3355,3355,3355,3355,0
|
|
20230601,194600,46494745,3355,3355,3355,3355,0
|
|
20230601,194500,46494745,3355,3355,3355,3355,0
|
|
20230601,194400,46494745,3355,3355,3355,3355,0
|
|
20230601,194300,46494745,3355,3355,3355,3355,0
|
|
20230601,194200,46494745,3355,3355,3355,3355,0
|
|
20230601,194100,46494745,3355,3355,3355,3355,0
|
|
20230601,194000,46494745,3355,3355,3355,3355,0
|
|
20230601,193900,46494745,3355,3355,3355,3355,0
|
|
20230601,193800,46494745,3355,3355,3355,3355,0
|
|
20230601,193700,46494745,3355,3355,3355,3355,0
|
|
20230601,193600,46494745,3355,3355,3355,3355,0
|
|
20230601,193500,46494745,3355,3355,3355,3355,0
|
|
20230601,193400,46494745,3355,3355,3355,3355,0
|
|
20230601,193300,46494745,3355,3355,3355,3355,0
|
|
20230601,193200,46494745,3355,3355,3355,3355,0
|
|
20230601,193100,46494745,3355,3355,3355,3355,0
|
|
20230601,193000,46494745,3355,3355,3355,3355,0
|
|
20230601,192900,46494745,3355,3355,3355,3355,0
|
|
20230601,192800,46494745,3355,3355,3355,3355,0
|
|
20230601,192700,46494745,3355,3355,3355,3355,0
|
|
20230601,192600,46494745,3355,3355,3355,3355,0
|
|
20230601,192500,46494745,3355,3355,3355,3355,0
|
|
20230601,192400,46494745,3355,3355,3355,3355,0
|
|
20230601,192300,46494745,3355,3355,3355,3355,0
|
|
20230601,192200,46494745,3355,3355,3355,3355,1840
|
|
20230601,192100,46494745,3355,3355,3355,3355,0
|
|
20230601,192000,46494745,3355,3355,3355,3355,0
|
|
20230601,191900,46494745,3355,3355,3355,3355,0
|
|
20230601,191800,46494745,3355,3355,3355,3355,0
|
|
20230601,191700,46494745,3355,3355,3355,3355,0
|
|
20230601,191600,46494745,3355,3355,3355,3355,0
|
|
20230601,191500,46494745,3355,3355,3355,3355,0
|
|
20230601,191400,46494745,3355,3355,3355,3355,0
|
|
20230601,191300,46494745,3355,3355,3355,3355,0
|
|
20230601,191200,46494745,3355,3355,3355,3355,0
|
|
20230601,191100,46494745,3355,3355,3355,3355,0
|
|
20230601,191000,46494745,3355,3355,3355,3355,0
|
|
20230601,190900,46494745,3355,3355,3355,3355,0
|
|
20230601,190800,46494745,3355,3355,3355,3355,0
|
|
20230601,190700,46494745,3355,3355,3355,3355,0
|
|
20230601,190600,46494745,3355,3355,3355,3355,0
|
|
20230601,190500,46494745,3355,3355,3355,3355,0
|
|
20230601,190400,46494745,3355,3355,3355,3355,0
|
|
20230601,190300,46494745,3355,3355,3355,3355,0
|
|
20230601,190200,46494745,3355,3355,3355,3355,0
|
|
20230601,190100,46494745,3355,3355,3355,3355,0
|
|
20230601,190000,46494745,3355,3355,3355,3355,0
|
|
20230601,185900,46494745,3355,3355,3355,3355,0
|
|
20230601,185800,46494745,3355,3355,3355,3355,0
|
|
20230601,185700,46494745,3355,3355,3355,3355,0
|
|
20230601,185600,46494745,3355,3355,3355,3355,0
|
|
20230601,185500,46494745,3355,3355,3355,3355,0
|
|
20230601,185400,46494745,3355,3355,3355,3355,0
|
|
20230601,185300,46494745,3355,3355,3355,3355,0
|
|
20230601,185200,46494745,3355,3355,3355,3355,1840
|
|
20230601,185100,46494745,3355,3355,3355,3355,0
|
|
20230601,185000,46494745,3355,3355,3355,3355,0
|
|
20230601,184900,46494745,3355,3355,3355,3355,0
|
|
20230601,184800,46494745,3355,3355,3355,3355,0
|
|
20230601,184700,46494745,3355,3355,3355,3355,0
|
|
20230601,184600,46494745,3355,3355,3355,3355,0
|
|
20230601,184500,46494745,3355,3355,3355,3355,0
|
|
20230601,184400,46494745,3355,3355,3355,3355,0
|
|
20230601,184300,46494745,3355,3355,3355,3355,0
|
|
20230601,184200,46494745,3355,3355,3355,3355,0
|
|
20230601,184100,46494745,3355,3355,3355,3355,0
|
|
20230601,184000,46494745,3355,3355,3355,3355,0
|
|
20230601,183900,46494745,3355,3355,3355,3355,0
|
|
20230601,183800,46494745,3355,3355,3355,3355,0
|
|
20230601,183700,46494745,3355,3355,3355,3355,0
|
|
20230601,183600,46494745,3355,3355,3355,3355,0
|
|
20230601,183500,46494745,3355,3355,3355,3355,0
|
|
20230601,183400,46494745,3355,3355,3355,3355,0
|
|
20230601,183300,46494745,3355,3355,3355,3355,0
|
|
20230601,183200,46494745,3355,3355,3355,3355,0
|
|
20230601,183100,46494745,3355,3355,3355,3355,0
|
|
20230601,183000,46494745,3355,3355,3355,3355,0
|
|
20230601,182900,46494745,3355,3355,3355,3355,0
|
|
20230601,182800,46494745,3355,3355,3355,3355,0
|
|
20230601,182700,46494745,3355,3355,3355,3355,0
|
|
20230601,182600,46494745,3355,3355,3355,3355,0
|
|
20230601,182500,46494745,3355,3355,3355,3355,0
|
|
20230601,182400,46494745,3355,3355,3355,3355,0
|
|
20230601,182300,46494745,3355,3355,3355,3355,0
|
|
20230601,182200,46494745,3355,3355,3355,3355,1840
|
|
20230601,182100,46494745,3355,3355,3355,3355,0
|
|
20230601,182000,46494745,3355,3355,3355,3355,0
|
|
20230601,181900,46494745,3355,3355,3355,3355,0
|
|
20230601,181800,46494745,3355,3355,3355,3355,0
|
|
20230601,181700,46494745,3355,3355,3355,3355,0
|
|
20230601,181600,46494745,3355,3355,3355,3355,0
|
|
20230601,181500,46494745,3355,3355,3355,3355,0
|
|
20230601,181400,46494745,3355,3355,3355,3355,0
|
|
20230601,181300,46494745,3355,3355,3355,3355,0
|
|
20230601,181200,46494745,3355,3355,3355,3355,0
|
|
20230601,181100,46494745,3355,3355,3355,3355,0
|
|
20230601,181000,46494745,3355,3355,3355,3355,0
|
|
20230601,180900,46494745,3355,3355,3355,3355,0
|
|
20230601,180800,46494745,3355,3355,3355,3355,0
|
|
20230601,180700,46494745,3355,3355,3355,3355,0
|
|
20230601,180600,46494745,3355,3355,3355,3355,0
|
|
20230601,180500,46494745,3355,3355,3355,3355,0
|
|
20230601,180400,46494745,3355,3355,3355,3355,0
|
|
20230601,180300,46494745,3355,3355,3355,3355,0
|
|
20230601,180200,46494745,3355,3355,3355,3355,0
|
|
20230601,180100,46494745,3355,3355,3355,3355,0
|
|
20230601,180000,46494745,3355,3355,3355,3355,0
|
|
20230601,175900,46494745,3355,3355,3355,3355,0
|
|
20230601,175800,46494745,3355,3355,3355,3355,0
|
|
20230601,175700,46494745,3355,3355,3355,3355,0
|
|
20230601,175600,46494745,3355,3355,3355,3355,0
|
|
20230601,175500,46494745,3355,3355,3355,3355,0
|
|
20230601,175400,46494745,3355,3355,3355,3355,0
|
|
20230601,175300,46494745,3355,3355,3355,3355,0
|
|
20230601,175200,46494745,3355,3355,3355,3355,1840
|
|
20230601,175100,46494745,3355,3355,3355,3355,0
|
|
20230601,175000,46494745,3355,3355,3355,3355,0
|
|
20230601,174900,46494745,3355,3355,3355,3355,0
|
|
20230601,174800,46494745,3355,3355,3355,3355,0
|
|
20230601,174700,46494745,3355,3355,3355,3355,0
|
|
20230601,174600,46494745,3355,3355,3355,3355,0
|
|
20230601,174500,46494745,3355,3355,3355,3355,0
|
|
20230601,174400,46494745,3355,3355,3355,3355,0
|
|
20230601,174300,46494745,3355,3355,3355,3355,0
|
|
20230601,174200,46494745,3355,3355,3355,3355,0
|
|
20230601,174100,46494745,3355,3355,3355,3355,0
|
|
20230601,174000,46494745,3355,3355,3355,3355,0
|
|
20230601,173900,46494745,3355,3355,3355,3355,0
|
|
20230601,173800,46494745,3355,3355,3355,3355,0
|
|
20230601,173700,46494745,3355,3355,3355,3355,0
|
|
20230601,173600,46494745,3355,3355,3355,3355,0
|
|
20230601,173500,46494745,3355,3355,3355,3355,0
|
|
20230601,173400,46494745,3355,3355,3355,3355,0
|
|
20230601,173300,46494745,3355,3355,3355,3355,0
|
|
20230601,173200,46494745,3355,3355,3355,3355,0
|
|
20230601,173100,46494745,3355,3355,3355,3355,0
|
|
20230601,173000,46494745,3355,3355,3355,3355,0
|
|
20230601,172900,46494745,3355,3355,3355,3355,0
|
|
20230601,172800,46494745,3355,3355,3355,3355,0
|
|
20230601,172700,46494745,3355,3355,3355,3355,0
|
|
20230601,172600,46494745,3355,3355,3355,3355,0
|
|
20230601,172500,46494745,3355,3355,3355,3355,0
|
|
20230601,172400,46494745,3355,3355,3355,3355,0
|
|
20230601,172300,46494745,3355,3355,3355,3355,0
|
|
20230601,172200,46494745,3355,3355,3355,3355,1840
|
|
20230601,172100,46494745,3355,3355,3355,3355,0
|
|
20230601,172000,46494745,3355,3355,3355,3355,0
|
|
20230601,171900,46494745,3355,3355,3355,3355,0
|
|
20230601,171800,46494745,3355,3355,3355,3355,0
|
|
20230601,171700,46494745,3355,3355,3355,3355,0
|
|
20230601,171600,46494745,3355,3355,3355,3355,0
|
|
20230601,171500,46494745,3355,3355,3355,3355,0
|
|
20230601,171400,46494745,3355,3355,3355,3355,0
|
|
20230601,171300,46494745,3355,3355,3355,3355,0
|
|
20230601,171200,46494745,3355,3355,3355,3355,0
|
|
20230601,171100,46494745,3355,3355,3355,3355,0
|
|
20230601,171000,46494745,3355,3355,3355,3355,0
|
|
20230601,170900,46494745,3355,3355,3355,3355,0
|
|
20230601,170800,46494745,3355,3355,3355,3355,0
|
|
20230601,170700,46494745,3355,3355,3355,3355,0
|
|
20230601,170600,46494745,3355,3355,3355,3355,0
|
|
20230601,170500,46494745,3355,3355,3355,3355,0
|
|
20230601,170400,46494745,3355,3355,3355,3355,0
|
|
20230601,170300,46494745,3355,3355,3355,3355,0
|
|
20230601,170200,46494745,3355,3355,3355,3355,0
|
|
20230601,170100,46494745,3355,3355,3355,3355,0
|
|
20230601,170000,46494745,3355,3355,3355,3355,0
|
|
20230601,165900,46494745,3355,3355,3355,3355,0
|
|
20230601,165800,46494745,3355,3355,3355,3355,0
|
|
20230601,165700,46494745,3355,3355,3355,3355,0
|
|
20230601,165600,46494745,3355,3355,3355,3355,0
|
|
20230601,165500,46494745,3355,3355,3355,3355,0
|
|
20230601,165400,46494745,3355,3355,3355,3355,0
|
|
20230601,165300,46494745,3355,3355,3355,3355,0
|
|
20230601,165200,46494745,3355,3355,3355,3355,1840
|
|
20230601,165100,46494745,3355,3355,3355,3355,0
|
|
20230601,165000,46494745,3355,3355,3355,3355,0
|
|
20230601,164900,46494745,3355,3355,3355,3355,0
|
|
20230601,164800,46494745,3355,3355,3355,3355,0
|
|
20230601,164700,46494745,3355,3355,3355,3355,0
|
|
20230601,164600,46494745,3355,3355,3355,3355,0
|
|
20230601,164500,46494745,3355,3355,3355,3355,0
|
|
20230601,164400,46494745,3355,3355,3355,3355,0
|
|
20230601,164300,46494745,3355,3355,3355,3355,0
|
|
20230601,164200,46494745,3355,3355,3355,3355,0
|
|
20230601,164100,46494745,3355,3355,3355,3355,0
|
|
20230601,164000,46494745,3355,3355,3355,3355,0
|
|
20230601,163900,46494745,3355,3355,3355,3355,0
|
|
20230601,163800,46494745,3355,3355,3355,3355,0
|
|
20230601,163700,46494745,3355,3355,3355,3355,0
|
|
20230601,163600,46494745,3355,3355,3355,3355,0
|
|
20230601,163500,46494745,3355,3355,3355,3355,0
|
|
20230601,163400,46494745,3355,3355,3355,3355,0
|
|
20230601,163300,46494745,3355,3355,3355,3355,0
|
|
20230601,163200,46494745,3355,3355,3355,3355,0
|
|
20230601,163100,46494745,3355,3355,3355,3355,0
|
|
20230601,163000,46494745,3355,3355,3355,3355,0
|
|
20230601,162900,46494745,3355,3355,3355,3355,0
|
|
20230601,162800,46494745,3355,3355,3355,3355,0
|
|
20230601,162700,46494745,3355,3355,3355,3355,0
|
|
20230601,162600,46494745,3355,3355,3355,3355,0
|
|
20230601,162500,46494745,3355,3355,3355,3355,0
|
|
20230601,162400,46494745,3355,3355,3355,3355,0
|
|
20230601,162300,46494745,3355,3355,3355,3355,0
|
|
20230601,162200,46494745,3355,3355,3355,3355,1840
|
|
20230601,162100,46494745,3355,3355,3355,3355,0
|
|
20230601,162000,46494745,3355,3355,3355,3355,0
|
|
20230601,161900,46494745,3355,3355,3355,3355,0
|
|
20230601,161800,46494745,3355,3355,3355,3355,0
|
|
20230601,161700,46494745,3355,3355,3355,3355,0
|
|
20230601,161600,46494745,3355,3355,3355,3355,0
|
|
20230601,161500,46494745,3355,3355,3355,3355,0
|
|
20230601,161400,46494745,3355,3355,3355,3355,0
|
|
20230601,161300,46494745,3355,3355,3355,3355,0
|
|
20230601,161200,46494745,3355,3355,3355,3355,0
|
|
20230601,161100,46494745,3355,3355,3355,3355,0
|
|
20230601,161000,46494745,3355,3355,3355,3355,0
|
|
20230601,160900,46494745,3355,3355,3355,3355,0
|
|
20230601,160800,46494745,3355,3355,3355,3355,0
|
|
20230601,160700,46494745,3355,3355,3355,3355,0
|
|
20230601,160600,46494745,3355,3355,3355,3355,0
|
|
20230601,160500,46494745,3355,3355,3355,3355,0
|
|
20230601,160400,46494745,3355,3355,3355,3355,0
|
|
20230601,160300,46494745,3355,3355,3355,3355,0
|
|
20230601,160200,46494745,3355,3355,3355,3355,0
|
|
20230601,160100,46494745,3355,3355,3355,3355,0
|
|
20230601,160000,46494745,3355,3355,3355,3355,0
|
|
20230601,155900,46494745,3355,3355,3355,3355,0
|
|
20230601,155800,46494745,3355,3355,3355,3355,0
|
|
20230601,155700,46494745,3355,3355,3355,3355,0
|
|
20230601,155600,46494745,3355,3355,3355,3355,0
|
|
20230601,155500,46494745,3355,3355,3355,3355,0
|
|
20230601,155400,46494745,3355,3355,3355,3355,0
|
|
20230601,155300,46494745,3355,3355,3355,3355,0
|
|
20230601,155200,46494745,3355,3355,3355,3355,1840
|
|
20230601,155100,46494745,3355,3355,3355,3355,0
|
|
20230601,155000,46494745,3355,3355,3355,3355,0
|
|
20230601,154900,46494745,3355,3355,3355,3355,0
|
|
20230601,154800,46494745,3355,3355,3355,3355,0
|
|
20230601,154700,46494745,3355,3355,3355,3355,0
|
|
20230601,154600,46494745,3355,3355,3355,3355,0
|
|
20230601,154500,46494745,3355,3355,3355,3355,0
|
|
20230601,154400,46494745,3355,3355,3355,3355,0
|
|
20230601,154300,46494745,3355,3355,3355,3355,0
|
|
20230601,154200,46494745,3355,3355,3355,3355,0
|
|
20230601,154100,46494745,3355,3355,3355,3355,0
|
|
20230601,154000,46494745,3355,3355,3355,3355,0
|
|
20230601,153900,46494745,3355,3355,3355,3355,0
|
|
20230601,153800,46494745,3355,3355,3355,3355,0
|
|
20230601,153700,46494745,3355,3355,3355,3355,0
|
|
20230601,153600,46494745,3355,3355,3355,3355,0
|
|
20230601,153500,46494745,3355,3355,3355,3355,0
|
|
20230601,153400,46494745,3355,3355,3355,3355,0
|
|
20230601,153300,46494745,3355,3355,3355,3355,0
|
|
20230601,153200,46494745,3355,3355,3355,3355,0
|
|
20230601,153100,46494745,3355,3355,3355,3355,0
|
|
20230601,153000,46494745,3355,3355,3355,3355,1840
|
|
20230601,152900,40321545,3365,3365,3365,3365,0
|
|
20230601,152800,40321545,3365,3365,3365,3365,0
|
|
20230601,152700,40321545,3365,3365,3365,3365,0
|
|
20230601,152600,40321545,3365,3365,3365,3365,0
|
|
20230601,152500,40321545,3365,3365,3365,3365,0
|
|
20230601,152400,40321545,3365,3365,3365,3365,0
|
|
20230601,152300,40321545,3365,3365,3365,3365,0
|
|
20230601,152200,40321545,3365,3365,3365,3365,0
|
|
20230601,152100,40321545,3365,3365,3365,3365,0
|
|
20230601,152000,40321545,3365,3365,3365,3365,0
|
|
20230601,151900,40321545,3365,3365,3365,3365,0
|
|
20230601,151800,40321545,3365,3365,3365,3355,136
|
|
20230601,151700,39864905,3365,3365,3365,3365,0
|
|
20230601,151600,39864905,3365,3365,3365,3365,0
|
|
20230601,151500,39864905,3365,3365,3365,3365,0
|
|
20230601,151400,39864905,3365,3365,3365,3365,89
|
|
20230601,151300,39565420,3365,3360,3365,3355,102
|
|
20230601,151200,39223140,3365,3365,3365,3365,1
|
|
20230601,151100,39219775,3355,3355,3355,3355,0
|
|
20230601,151000,39219775,3355,3355,3355,3355,4
|
|
20230601,150900,39206355,3360,3360,3360,3360,166
|
|
20230601,150800,38648595,3365,3365,3365,3365,1
|
|
20230601,150700,38645230,3365,3355,3365,3355,18
|
|
20230601,150600,38584760,3365,3365,3365,3365,0
|
|
20230601,150500,38584760,3365,3365,3365,3365,0
|
|
20230601,150400,38584760,3365,3365,3365,3365,101
|
|
20230601,150300,38244895,3365,3360,3365,3360,671
|
|
20230601,150200,35987465,3360,3360,3360,3360,0
|
|
20230601,150100,35987465,3360,3360,3360,3360,0
|
|
20230601,150000,35987465,3360,3360,3360,3360,0
|
|
20230601,145900,35987465,3360,3360,3360,3360,1
|
|
20230601,145800,35984105,3360,3360,3360,3360,0
|
|
20230601,145700,35984105,3360,3360,3360,3360,1
|
|
20230601,145600,35980745,3365,3365,3365,3365,0
|
|
20230601,145500,35980745,3365,3365,3365,3365,0
|
|
20230601,145400,35980745,3365,3365,3365,3365,1
|
|
20230601,145300,35977380,3365,3360,3365,3360,14
|
|
20230601,145200,35930275,3365,3365,3365,3365,0
|
|
20230601,145100,35930275,3365,3365,3365,3365,0
|
|
20230601,145000,35930275,3365,3365,3365,3365,0
|
|
20230601,144900,35930275,3365,3365,3365,3365,0
|
|
20230601,144800,35930275,3365,3365,3365,3365,0
|
|
20230601,144700,35930275,3365,3365,3365,3365,0
|
|
20230601,144600,35930275,3365,3365,3365,3365,0
|
|
20230601,144500,35930275,3365,3365,3365,3365,1
|
|
20230601,144400,35926910,3360,3360,3360,3360,0
|
|
20230601,144300,35926910,3360,3360,3360,3360,0
|
|
20230601,144200,35926910,3360,3360,3360,3360,1
|
|
20230601,144100,35923550,3355,3355,3355,3355,0
|
|
20230601,144000,35923550,3355,3355,3355,3355,0
|
|
20230601,143900,35923550,3355,3355,3355,3355,100
|
|
20230601,143800,35588050,3360,3360,3360,3360,0
|
|
20230601,143700,35588050,3360,3360,3360,3360,1
|
|
20230601,143600,35584690,3360,3360,3360,3360,134
|
|
20230601,143500,35134450,3360,3360,3360,3360,166
|
|
20230601,143400,34576690,3360,3360,3360,3360,0
|
|
20230601,143300,34576690,3360,3360,3360,3360,50
|
|
20230601,143200,34408690,3360,3360,3360,3360,0
|
|
20230601,143100,34408690,3360,3360,3360,3360,0
|
|
20230601,143000,34408690,3360,3360,3360,3360,0
|
|
20230601,142900,34408690,3360,3360,3360,3360,0
|
|
20230601,142800,34408690,3360,3360,3360,3360,0
|
|
20230601,142700,34408690,3360,3360,3360,3360,0
|
|
20230601,142600,34408690,3360,3360,3360,3360,0
|
|
20230601,142500,34408690,3360,3360,3360,3360,0
|
|
20230601,142400,34408690,3360,3360,3360,3360,0
|
|
20230601,142300,34408690,3360,3360,3360,3360,0
|
|
20230601,142200,34408690,3360,3360,3360,3360,0
|
|
20230601,142100,34408690,3360,3360,3360,3360,354
|
|
20230601,142000,33219250,3365,3365,3365,3365,0
|
|
20230601,141900,33219250,3365,3365,3365,3365,0
|
|
20230601,141800,33219250,3365,3365,3365,3365,1
|
|
20230601,141700,33215885,3360,3360,3360,3360,0
|
|
20230601,141600,33215885,3360,3360,3360,3360,0
|
|
20230601,141500,33215885,3360,3360,3360,3360,0
|
|
20230601,141400,33215885,3360,3360,3360,3360,0
|
|
20230601,141300,33215885,3360,3360,3360,3360,0
|
|
20230601,141200,33215885,3360,3360,3360,3360,146
|
|
20230601,141100,32725325,3360,3355,3360,3355,562
|
|
20230601,141000,30838840,3355,3355,3355,3355,0
|
|
20230601,140900,30838840,3355,3355,3355,3355,0
|
|
20230601,140800,30838840,3355,3355,3355,3355,0
|
|
20230601,140700,30838840,3355,3355,3355,3355,18
|
|
20230601,140600,30778450,3355,3355,3355,3355,0
|
|
20230601,140500,30778450,3355,3355,3355,3355,1
|
|
20230601,140400,30775095,3355,3355,3355,3355,64
|
|
20230601,140300,30560375,3350,3350,3350,3350,0
|
|
20230601,140200,30560375,3350,3350,3350,3350,0
|
|
20230601,140100,30560375,3350,3350,3350,3350,0
|
|
20230601,140000,30560375,3350,3350,3350,3350,0
|
|
20230601,135900,30560375,3350,3355,3355,3350,50
|
|
20230601,135800,30392720,3360,3360,3360,3360,0
|
|
20230601,135700,30392720,3360,3360,3360,3360,60
|
|
20230601,135600,30191120,3355,3360,3360,3355,30
|
|
20230601,135500,30090465,3360,3360,3360,3360,0
|
|
20230601,135400,30090465,3360,3360,3360,3360,0
|
|
20230601,135300,30090465,3360,3360,3360,3360,10
|
|
20230601,135200,30056865,3360,3360,3360,3360,11
|
|
20230601,135100,30019905,3350,3350,3350,3350,0
|
|
20230601,135000,30019905,3350,3350,3350,3350,0
|
|
20230601,134900,30019905,3350,3350,3350,3350,0
|
|
20230601,134800,30019905,3350,3350,3350,3350,0
|
|
20230601,134700,30019905,3350,3350,3350,3350,7
|
|
20230601,134600,29996455,3350,3350,3350,3350,920
|
|
20230601,134500,26914455,3350,3350,3350,3350,2
|
|
20230601,134400,26907755,3360,3360,3360,3360,0
|
|
20230601,134300,26907755,3360,3360,3360,3360,0
|
|
20230601,134200,26907755,3360,3360,3360,3360,0
|
|
20230601,134100,26907755,3360,3350,3360,3350,11
|
|
20230601,134000,26870895,3355,3355,3355,3355,82
|
|
20230601,133900,26595785,3360,3360,3360,3360,0
|
|
20230601,133800,26595785,3360,3360,3360,3360,0
|
|
20230601,133700,26595785,3360,3360,3360,3360,0
|
|
20230601,133600,26595785,3360,3355,3360,3355,175
|
|
20230601,133500,26008010,3355,3355,3355,3355,0
|
|
20230601,133400,26008010,3355,3355,3355,3355,0
|
|
20230601,133300,26008010,3355,3355,3355,3355,0
|
|
20230601,133200,26008010,3355,3355,3355,3355,10
|
|
20230601,133100,25974460,3355,3355,3355,3355,0
|
|
20230601,133000,25974460,3355,3355,3355,3355,0
|
|
20230601,132900,25974460,3355,3355,3355,3355,0
|
|
20230601,132800,25974460,3355,3355,3355,3355,0
|
|
20230601,132700,25974460,3355,3355,3355,3355,0
|
|
20230601,132600,25974460,3355,3355,3355,3355,0
|
|
20230601,132500,25974460,3355,3355,3355,3355,2
|
|
20230601,132400,25967750,3355,3355,3355,3355,12
|
|
20230601,132300,25927490,3355,3355,3355,3355,0
|
|
20230601,132200,25927490,3355,3355,3355,3355,0
|
|
20230601,132100,25927490,3355,3355,3355,3355,4
|
|
20230601,132000,25914070,3350,3350,3350,3350,0
|
|
20230601,131900,25914070,3350,3350,3350,3350,0
|
|
20230601,131800,25914070,3350,3350,3350,3350,0
|
|
20230601,131700,25914070,3350,3350,3350,3350,150
|
|
20230601,131600,25411570,3355,3355,3355,3355,9
|
|
20230601,131500,25381375,3355,3355,3355,3355,2
|
|
20230601,131400,25374665,3355,3355,3355,3355,4
|
|
20230601,131300,25361245,3355,3355,3355,3355,78
|
|
20230601,131200,25099555,3355,3355,3355,3355,0
|
|
20230601,131100,25099555,3355,3355,3355,3355,1
|
|
20230601,131000,25096200,3350,3350,3350,3350,0
|
|
20230601,130900,25096200,3350,3350,3350,3350,100
|
|
20230601,130800,24761200,3355,3355,3355,3355,0
|
|
20230601,130700,24761200,3355,3355,3355,3355,0
|
|
20230601,130600,24761200,3355,3355,3355,3355,0
|
|
20230601,130500,24761200,3355,3355,3355,3355,0
|
|
20230601,130400,24761200,3355,3355,3355,3355,6
|
|
20230601,130300,24741070,3355,3355,3355,3355,25
|
|
20230601,130200,24657195,3350,3350,3350,3350,0
|
|
20230601,130100,24657195,3350,3350,3350,3350,108
|
|
20230601,130000,24295395,3355,3355,3355,3355,1
|
|
20230601,125900,24292040,3355,3355,3355,3355,5
|
|
20230601,125800,24275265,3355,3355,3355,3355,0
|
|
20230601,125700,24275265,3355,3355,3355,3355,0
|
|
20230601,125600,24275265,3355,3355,3355,3355,0
|
|
20230601,125500,24275265,3355,3355,3355,3355,0
|
|
20230601,125400,24275265,3355,3355,3355,3355,0
|
|
20230601,125300,24275265,3355,3355,3355,3355,8
|
|
20230601,125200,24248425,3355,3355,3355,3355,0
|
|
20230601,125100,24248425,3355,3355,3355,3355,0
|
|
20230601,125000,24248425,3355,3355,3355,3355,0
|
|
20230601,124900,24248425,3355,3355,3355,3355,0
|
|
20230601,124800,24248425,3355,3355,3355,3355,0
|
|
20230601,124700,24248425,3355,3355,3355,3355,0
|
|
20230601,124600,24248425,3355,3355,3355,3355,8
|
|
20230601,124500,24221585,3355,3355,3355,3355,0
|
|
20230601,124400,24221585,3355,3355,3355,3355,0
|
|
20230601,124300,24221585,3355,3355,3355,3355,5
|
|
20230601,124200,24204810,3355,3355,3355,3355,0
|
|
20230601,124100,24204810,3355,3355,3355,3355,300
|
|
20230601,124000,23198310,3365,3365,3365,3365,1
|
|
20230601,123900,23194945,3355,3355,3355,3355,0
|
|
20230601,123800,23194945,3355,3355,3355,3355,0
|
|
20230601,123700,23194945,3355,3355,3355,3355,50
|
|
20230601,123600,23027195,3370,3370,3370,3370,0
|
|
20230601,123500,23027195,3370,3370,3370,3370,0
|
|
20230601,123400,23027195,3370,3370,3370,3370,0
|
|
20230601,123300,23027195,3370,3370,3370,3370,1
|
|
20230601,123200,23023825,3355,3355,3355,3355,0
|
|
20230601,123100,23023825,3355,3355,3355,3355,0
|
|
20230601,123000,23023825,3355,3355,3355,3355,0
|
|
20230601,122900,23023825,3355,3355,3355,3355,0
|
|
20230601,122800,23023825,3355,3355,3355,3355,22
|
|
20230601,122700,22950015,3360,3360,3360,3360,0
|
|
20230601,122600,22950015,3360,3360,3360,3360,0
|
|
20230601,122500,22950015,3360,3360,3360,3360,0
|
|
20230601,122400,22950015,3360,3360,3360,3360,0
|
|
20230601,122300,22950015,3360,3360,3360,3360,0
|
|
20230601,122200,22950015,3360,3360,3360,3360,0
|
|
20230601,122100,22950015,3360,3360,3360,3360,0
|
|
20230601,122000,22950015,3360,3360,3360,3360,0
|
|
20230601,121900,22950015,3360,3360,3360,3360,0
|
|
20230601,121800,22950015,3360,3360,3360,3360,0
|
|
20230601,121700,22950015,3360,3360,3360,3360,0
|
|
20230601,121600,22950015,3360,3360,3360,3360,0
|
|
20230601,121500,22950015,3360,3360,3360,3360,22
|
|
20230601,121400,22876095,3365,3380,3380,3365,11
|
|
20230601,121300,22839035,3365,3365,3365,3365,0
|
|
20230601,121200,22839035,3365,3365,3365,3365,0
|
|
20230601,121100,22839035,3365,3365,3365,3365,0
|
|
20230601,121000,22839035,3365,3365,3365,3365,1
|
|
20230601,120900,22835670,3370,3370,3370,3370,0
|
|
20230601,120800,22835670,3370,3370,3370,3370,0
|
|
20230601,120700,22835670,3370,3370,3370,3370,0
|
|
20230601,120600,22835670,3370,3365,3370,3365,11
|
|
20230601,120500,22798605,3385,3385,3385,3385,0
|
|
20230601,120400,22798605,3385,3385,3385,3385,0
|
|
20230601,120300,22798605,3385,3375,3385,3375,14
|
|
20230601,120200,22751315,3375,3375,3375,3375,0
|
|
20230601,120100,22751315,3375,3375,3375,3375,0
|
|
20230601,120000,22751315,3375,3375,3375,3375,0
|
|
20230601,115900,22751315,3375,3375,3375,3375,0
|
|
20230601,115800,22751315,3375,3375,3375,3375,0
|
|
20230601,115700,22751315,3375,3375,3375,3375,0
|
|
20230601,115600,22751315,3375,3375,3375,3375,0
|
|
20230601,115500,22751315,3375,3375,3375,3375,0
|
|
20230601,115400,22751315,3375,3375,3375,3375,0
|
|
20230601,115300,22751315,3375,3375,3375,3375,0
|
|
20230601,115200,22751315,3375,3375,3375,3375,0
|
|
20230601,115100,22751315,3375,3375,3375,3375,0
|
|
20230601,115000,22751315,3375,3375,3375,3375,1
|
|
20230601,114900,22747940,3370,3370,3370,3370,0
|
|
20230601,114800,22747940,3370,3370,3370,3370,0
|
|
20230601,114700,22747940,3370,3370,3370,3370,0
|
|
20230601,114600,22747940,3370,3370,3370,3370,62
|
|
20230601,114500,22539000,3375,3375,3375,3375,0
|
|
20230601,114400,22539000,3375,3375,3375,3375,38
|
|
20230601,114300,22410750,3375,3375,3375,3375,0
|
|
20230601,114200,22410750,3375,3375,3375,3375,0
|
|
20230601,114100,22410750,3375,3375,3375,3375,0
|
|
20230601,114000,22410750,3375,3375,3375,3375,0
|
|
20230601,113900,22410750,3375,3375,3375,3375,0
|
|
20230601,113800,22410750,3375,3375,3375,3375,0
|
|
20230601,113700,22410750,3375,3375,3375,3375,0
|
|
20230601,113600,22410750,3375,3375,3375,3375,0
|
|
20230601,113500,22410750,3375,3375,3375,3375,0
|
|
20230601,113400,22410750,3375,3375,3375,3375,0
|
|
20230601,113300,22410750,3375,3375,3375,3375,2
|
|
20230601,113200,22404000,3375,3375,3375,3375,0
|
|
20230601,113100,22404000,3375,3375,3375,3375,0
|
|
20230601,113000,22404000,3375,3375,3375,3375,0
|
|
20230601,112900,22404000,3375,3375,3375,3375,100
|
|
20230601,112800,22066500,3370,3370,3370,3370,0
|
|
20230601,112700,22066500,3370,3370,3370,3370,38
|
|
20230601,112600,21938440,3365,3365,3365,3365,0
|
|
20230601,112500,21938440,3365,3365,3365,3365,0
|
|
20230601,112400,21938440,3365,3365,3365,3365,0
|
|
20230601,112300,21938440,3365,3365,3365,3365,2
|
|
20230601,112200,21931710,3370,3370,3370,3370,0
|
|
20230601,112100,21931710,3370,3365,3370,3365,2
|
|
20230601,112000,21924975,3365,3370,3375,3365,11
|
|
20230601,111900,21887925,3370,3370,3370,3370,0
|
|
20230601,111800,21887925,3370,3370,3370,3370,0
|
|
20230601,111700,21887925,3370,3370,3370,3370,0
|
|
20230601,111600,21887925,3370,3370,3370,3370,0
|
|
20230601,111500,21887925,3370,3370,3370,3370,0
|
|
20230601,111400,21887925,3370,3370,3370,3370,0
|
|
20230601,111300,21887925,3370,3370,3370,3370,0
|
|
20230601,111200,21887925,3370,3370,3370,3370,50
|
|
20230601,111100,21719425,3370,3370,3370,3370,1
|
|
20230601,111000,21716055,3365,3365,3365,3365,0
|
|
20230601,110900,21716055,3365,3370,3370,3365,5
|
|
20230601,110800,21699215,3370,3370,3370,3370,56
|
|
20230601,110700,21510495,3360,3360,3360,3360,0
|
|
20230601,110600,21510495,3360,3360,3360,3360,0
|
|
20230601,110500,21510495,3360,3360,3360,3360,0
|
|
20230601,110400,21510495,3360,3360,3360,3360,0
|
|
20230601,110300,21510495,3360,3360,3360,3360,50
|
|
20230601,110200,21342495,3360,3360,3360,3360,0
|
|
20230601,110100,21342495,3360,3360,3360,3360,0
|
|
20230601,110000,21342495,3360,3360,3360,3360,0
|
|
20230601,105900,21342495,3360,3360,3360,3360,0
|
|
20230601,105800,21342495,3360,3360,3360,3360,0
|
|
20230601,105700,21342495,3360,3360,3360,3360,0
|
|
20230601,105600,21342495,3360,3360,3360,3360,0
|
|
20230601,105500,21342495,3360,3360,3360,3360,0
|
|
20230601,105400,21342495,3360,3360,3360,3360,8
|
|
20230601,105300,21315615,3360,3360,3360,3360,0
|
|
20230601,105200,21315615,3360,3360,3360,3360,0
|
|
20230601,105100,21315615,3360,3360,3360,3360,0
|
|
20230601,105000,21315615,3360,3360,3360,3360,4
|
|
20230601,104900,21302175,3370,3370,3370,3370,0
|
|
20230601,104800,21302175,3370,3370,3370,3370,0
|
|
20230601,104700,21302175,3370,3370,3370,3370,0
|
|
20230601,104600,21302175,3370,3360,3370,3360,6
|
|
20230601,104500,21282005,3360,3360,3360,3360,0
|
|
20230601,104400,21282005,3360,3360,3360,3360,0
|
|
20230601,104300,21282005,3360,3360,3360,3360,4
|
|
20230601,104200,21268565,3360,3360,3360,3360,0
|
|
20230601,104100,21268565,3360,3360,3360,3360,0
|
|
20230601,104000,21268565,3360,3360,3360,3360,0
|
|
20230601,103900,21268565,3360,3360,3360,3360,0
|
|
20230601,103800,21268565,3360,3360,3360,3360,0
|
|
20230601,103700,21268565,3360,3360,3360,3360,0
|
|
20230601,103600,21268565,3360,3360,3360,3360,0
|
|
20230601,103500,21268565,3360,3360,3360,3360,0
|
|
20230601,103400,21268565,3360,3360,3360,3360,0
|
|
20230601,103300,21268565,3360,3360,3360,3360,0
|
|
20230601,103200,21268565,3360,3360,3360,3360,0
|
|
20230601,103100,21268565,3360,3360,3360,3360,0
|
|
20230601,103000,21268565,3360,3360,3360,3360,0
|
|
20230601,102900,21268565,3360,3360,3360,3360,10
|
|
20230601,102800,21234965,3370,3350,3370,3350,33
|
|
20230601,102700,21124375,3370,3370,3370,3370,0
|
|
20230601,102600,21124375,3370,3370,3370,3370,0
|
|
20230601,102500,21124375,3370,3370,3370,3370,0
|
|
20230601,102400,21124375,3370,3370,3370,3370,0
|
|
20230601,102300,21124375,3370,3370,3370,3370,0
|
|
20230601,102200,21124375,3370,3370,3370,3370,0
|
|
20230601,102100,21124375,3370,3370,3370,3370,0
|
|
20230601,102000,21124375,3370,3370,3370,3370,0
|
|
20230601,101900,21124375,3370,3370,3370,3370,0
|
|
20230601,101800,21124375,3370,3370,3370,3370,0
|
|
20230601,101700,21124375,3370,3370,3370,3370,0
|
|
20230601,101600,21124375,3370,3370,3370,3370,0
|
|
20230601,101500,21124375,3370,3370,3370,3370,0
|
|
20230601,101400,21124375,3370,3370,3370,3370,0
|
|
20230601,101300,21124375,3370,3370,3370,3370,0
|
|
20230601,101200,21124375,3370,3370,3370,3370,0
|
|
20230601,101100,21124375,3370,3370,3370,3370,0
|
|
20230601,101000,21124375,3370,3370,3370,3370,0
|
|
20230601,100900,21124375,3370,3370,3370,3370,0
|
|
20230601,100800,21124375,3370,3370,3370,3370,0
|
|
20230601,100700,21124375,3370,3370,3370,3370,1
|
|
20230601,100600,21121005,3355,3355,3355,3355,0
|
|
20230601,100500,21121005,3355,3355,3355,3355,0
|
|
20230601,100400,21121005,3355,3355,3355,3355,0
|
|
20230601,100300,21121005,3355,3355,3355,3355,0
|
|
20230601,100200,21121005,3355,3355,3355,3355,7
|
|
20230601,100100,21097520,3345,3345,3345,3345,100
|
|
20230601,100000,20763020,3345,3345,3345,3345,3
|
|
20230601,095900,20752985,3345,3345,3345,3345,306
|
|
20230601,095800,19729415,3355,3350,3355,3350,2
|
|
20230601,095700,19722710,3350,3350,3350,3350,0
|
|
20230601,095600,19722710,3350,3350,3350,3350,1
|
|
20230601,095500,19719360,3350,3350,3350,3350,0
|
|
20230601,095400,19719360,3350,3350,3350,3350,1
|
|
20230601,095300,19716010,3350,3350,3350,3350,0
|
|
20230601,095200,19716010,3350,3350,3350,3350,20
|
|
20230601,095100,19649010,3345,3345,3345,3345,20
|
|
20230601,095000,19582110,3345,3350,3350,3345,180
|
|
20230601,094900,18980005,3350,3350,3350,3350,18
|
|
20230601,094800,18919705,3350,3350,3350,3350,6
|
|
20230601,094700,18899605,3345,3350,3350,3345,79
|
|
20230601,094600,18635345,3350,3350,3350,3350,1
|
|
20230601,094500,18631995,3350,3350,3350,3350,1
|
|
20230601,094400,18628645,3350,3350,3350,3350,2
|
|
20230601,094300,18621945,3350,3350,3350,3350,22
|
|
20230601,094200,18548245,3380,3355,3380,3355,3
|
|
20230601,094100,18538155,3355,3355,3380,3355,7
|
|
20230601,094000,18514625,3360,3360,3360,3360,0
|
|
20230601,093900,18514625,3360,3360,3360,3360,1
|
|
20230601,093800,18511265,3360,3360,3360,3355,36
|
|
20230601,093700,18390310,3360,3360,3360,3360,0
|
|
20230601,093600,18390310,3360,3360,3360,3360,1
|
|
20230601,093500,18386950,3360,3345,3360,3345,71
|
|
20230601,093400,18149290,3360,3360,3360,3360,0
|
|
20230601,093300,18149290,3360,3360,3360,3360,0
|
|
20230601,093200,18149290,3360,3360,3360,3360,0
|
|
20230601,093100,18149290,3360,3360,3360,3360,0
|
|
20230601,093000,18149290,3360,3360,3360,3360,0
|
|
20230601,092900,18149290,3360,3360,3360,3360,0
|
|
20230601,092800,18149290,3360,3360,3360,3360,0
|
|
20230601,092700,18149290,3360,3360,3360,3360,0
|
|
20230601,092600,18149290,3360,3360,3360,3360,1
|
|
20230601,092500,18145930,3360,3360,3360,3360,0
|
|
20230601,092400,18145930,3360,3360,3360,3360,1
|
|
20230601,092300,18142570,3340,3340,3340,3340,0
|
|
20230601,092200,18142570,3340,3340,3340,3340,0
|
|
20230601,092100,18142570,3340,3340,3340,3340,0
|
|
20230601,092000,18142570,3340,3350,3350,3340,1850
|
|
20230601,091900,11957620,3385,3385,3385,3385,0
|
|
20230601,091800,11957620,3385,3385,3385,3385,0
|
|
20230601,091700,11957620,3385,3385,3385,3385,0
|
|
20230601,091600,11957620,3385,3385,3385,3385,0
|
|
20230601,091500,11957620,3385,3385,3385,3385,0
|
|
20230601,091400,11957620,3385,3385,3385,3385,0
|
|
20230601,091300,11957620,3385,3385,3385,3385,0
|
|
20230601,091200,11957620,3385,3385,3385,3385,1
|
|
20230601,091100,11954235,3395,3395,3395,3395,0
|
|
20230601,091000,11954235,3395,3395,3395,3395,3
|
|
20230601,090900,11944050,3360,3395,3395,3360,208
|
|
20230601,090800,11245135,3365,3365,3365,3365,361
|
|
20230601,090700,10030370,3430,3430,3430,3430,0
|
|
20230601,090600,10030370,3430,3450,3450,3370,264
|
|
20230601,090500,9140070,3360,3360,3360,3360,121
|
|
20230601,090400,8733510,3355,3355,3355,3355,0
|
|
20230601,090300,8733510,3355,3355,3355,3355,1
|
|
20230601,090200,8730155,3340,3330,3340,3330,1821
|
|
20230601,090100,2648175,3330,3335,3335,3330,88
|
|
20230601,090000,2354700,3340,3340,3340,3340,705
|