690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202700,62684060,3795,3795,3795,3795,558
|
|
20230602,202600,62684060,3795,3795,3795,3795,0
|
|
20230602,202500,62684060,3795,3795,3795,3795,0
|
|
20230602,202400,62684060,3795,3795,3795,3795,0
|
|
20230602,202300,62684060,3795,3795,3795,3795,0
|
|
20230602,202200,62684060,3795,3795,3795,3795,0
|
|
20230602,202100,62684060,3795,3795,3795,3795,0
|
|
20230602,202000,62684060,3795,3795,3795,3795,0
|
|
20230602,201900,62684060,3795,3795,3795,3795,0
|
|
20230602,201800,62684060,3795,3795,3795,3795,0
|
|
20230602,201700,62684060,3795,3795,3795,3795,0
|
|
20230602,201600,62684060,3795,3795,3795,3795,0
|
|
20230602,201500,62684060,3795,3795,3795,3795,0
|
|
20230602,201400,62684060,3795,3795,3795,3795,0
|
|
20230602,201300,62684060,3795,3795,3795,3795,0
|
|
20230602,201200,62684060,3795,3795,3795,3795,0
|
|
20230602,201100,62684060,3795,3795,3795,3795,0
|
|
20230602,201000,62684060,3795,3795,3795,3795,0
|
|
20230602,200900,62684060,3795,3795,3795,3795,0
|
|
20230602,200800,62684060,3795,3795,3795,3795,0
|
|
20230602,200700,62684060,3795,3795,3795,3795,0
|
|
20230602,200600,62684060,3795,3795,3795,3795,0
|
|
20230602,200500,62684060,3795,3795,3795,3795,0
|
|
20230602,200400,62684060,3795,3795,3795,3795,0
|
|
20230602,200300,62684060,3795,3795,3795,3795,0
|
|
20230602,200200,62684060,3795,3795,3795,3795,0
|
|
20230602,200100,62684060,3795,3795,3795,3795,0
|
|
20230602,200000,62684060,3795,3795,3795,3795,0
|
|
20230602,195900,62684060,3795,3795,3795,3795,0
|
|
20230602,195800,62684060,3795,3795,3795,3795,0
|
|
20230602,195700,62684060,3795,3795,3795,3795,558
|
|
20230602,195600,62684060,3795,3795,3795,3795,0
|
|
20230602,195500,62684060,3795,3795,3795,3795,0
|
|
20230602,195400,62684060,3795,3795,3795,3795,0
|
|
20230602,195300,62684060,3795,3795,3795,3795,0
|
|
20230602,195200,62684060,3795,3795,3795,3795,0
|
|
20230602,195100,62684060,3795,3795,3795,3795,0
|
|
20230602,195000,62684060,3795,3795,3795,3795,0
|
|
20230602,194900,62684060,3795,3795,3795,3795,0
|
|
20230602,194800,62684060,3795,3795,3795,3795,0
|
|
20230602,194700,62684060,3795,3795,3795,3795,0
|
|
20230602,194600,62684060,3795,3795,3795,3795,0
|
|
20230602,194500,62684060,3795,3795,3795,3795,0
|
|
20230602,194400,62684060,3795,3795,3795,3795,0
|
|
20230602,194300,62684060,3795,3795,3795,3795,0
|
|
20230602,194200,62684060,3795,3795,3795,3795,0
|
|
20230602,194100,62684060,3795,3795,3795,3795,0
|
|
20230602,194000,62684060,3795,3795,3795,3795,0
|
|
20230602,193900,62684060,3795,3795,3795,3795,0
|
|
20230602,193800,62684060,3795,3795,3795,3795,0
|
|
20230602,193700,62684060,3795,3795,3795,3795,0
|
|
20230602,193600,62684060,3795,3795,3795,3795,0
|
|
20230602,193500,62684060,3795,3795,3795,3795,0
|
|
20230602,193400,62684060,3795,3795,3795,3795,0
|
|
20230602,193300,62684060,3795,3795,3795,3795,0
|
|
20230602,193200,62684060,3795,3795,3795,3795,0
|
|
20230602,193100,62684060,3795,3795,3795,3795,0
|
|
20230602,193000,62684060,3795,3795,3795,3795,0
|
|
20230602,192900,62684060,3795,3795,3795,3795,0
|
|
20230602,192800,62684060,3795,3795,3795,3795,0
|
|
20230602,192700,62684060,3795,3795,3795,3795,558
|
|
20230602,192600,62684060,3795,3795,3795,3795,0
|
|
20230602,192500,62684060,3795,3795,3795,3795,0
|
|
20230602,192400,62684060,3795,3795,3795,3795,0
|
|
20230602,192300,62684060,3795,3795,3795,3795,0
|
|
20230602,192200,62684060,3795,3795,3795,3795,0
|
|
20230602,192100,62684060,3795,3795,3795,3795,0
|
|
20230602,192000,62684060,3795,3795,3795,3795,0
|
|
20230602,191900,62684060,3795,3795,3795,3795,0
|
|
20230602,191800,62684060,3795,3795,3795,3795,0
|
|
20230602,191700,62684060,3795,3795,3795,3795,0
|
|
20230602,191600,62684060,3795,3795,3795,3795,0
|
|
20230602,191500,62684060,3795,3795,3795,3795,0
|
|
20230602,191400,62684060,3795,3795,3795,3795,0
|
|
20230602,191300,62684060,3795,3795,3795,3795,0
|
|
20230602,191200,62684060,3795,3795,3795,3795,0
|
|
20230602,191100,62684060,3795,3795,3795,3795,0
|
|
20230602,191000,62684060,3795,3795,3795,3795,0
|
|
20230602,190900,62684060,3795,3795,3795,3795,0
|
|
20230602,190800,62684060,3795,3795,3795,3795,0
|
|
20230602,190700,62684060,3795,3795,3795,3795,0
|
|
20230602,190600,62684060,3795,3795,3795,3795,0
|
|
20230602,190500,62684060,3795,3795,3795,3795,0
|
|
20230602,190400,62684060,3795,3795,3795,3795,0
|
|
20230602,190300,62684060,3795,3795,3795,3795,0
|
|
20230602,190200,62684060,3795,3795,3795,3795,0
|
|
20230602,190100,62684060,3795,3795,3795,3795,0
|
|
20230602,190000,62684060,3795,3795,3795,3795,0
|
|
20230602,185900,62684060,3795,3795,3795,3795,0
|
|
20230602,185800,62684060,3795,3795,3795,3795,0
|
|
20230602,185700,62684060,3795,3795,3795,3795,558
|
|
20230602,185600,62684060,3795,3795,3795,3795,0
|
|
20230602,185500,62684060,3795,3795,3795,3795,0
|
|
20230602,185400,62684060,3795,3795,3795,3795,0
|
|
20230602,185300,62684060,3795,3795,3795,3795,0
|
|
20230602,185200,62684060,3795,3795,3795,3795,0
|
|
20230602,185100,62684060,3795,3795,3795,3795,0
|
|
20230602,185000,62684060,3795,3795,3795,3795,0
|
|
20230602,184900,62684060,3795,3795,3795,3795,0
|
|
20230602,184800,62684060,3795,3795,3795,3795,0
|
|
20230602,184700,62684060,3795,3795,3795,3795,0
|
|
20230602,184600,62684060,3795,3795,3795,3795,0
|
|
20230602,184500,62684060,3795,3795,3795,3795,0
|
|
20230602,184400,62684060,3795,3795,3795,3795,0
|
|
20230602,184300,62684060,3795,3795,3795,3795,0
|
|
20230602,184200,62684060,3795,3795,3795,3795,0
|
|
20230602,184100,62684060,3795,3795,3795,3795,0
|
|
20230602,184000,62684060,3795,3795,3795,3795,0
|
|
20230602,183900,62684060,3795,3795,3795,3795,0
|
|
20230602,183800,62684060,3795,3795,3795,3795,0
|
|
20230602,183700,62684060,3795,3795,3795,3795,0
|
|
20230602,183600,62684060,3795,3795,3795,3795,0
|
|
20230602,183500,62684060,3795,3795,3795,3795,0
|
|
20230602,183400,62684060,3795,3795,3795,3795,0
|
|
20230602,183300,62684060,3795,3795,3795,3795,0
|
|
20230602,183200,62684060,3795,3795,3795,3795,0
|
|
20230602,183100,62684060,3795,3795,3795,3795,0
|
|
20230602,183000,62684060,3795,3795,3795,3795,0
|
|
20230602,182900,62684060,3795,3795,3795,3795,0
|
|
20230602,182800,62684060,3795,3795,3795,3795,0
|
|
20230602,182700,62684060,3795,3795,3795,3795,558
|
|
20230602,182600,62684060,3795,3795,3795,3795,0
|
|
20230602,182500,62684060,3795,3795,3795,3795,0
|
|
20230602,182400,62684060,3795,3795,3795,3795,0
|
|
20230602,182300,62684060,3795,3795,3795,3795,0
|
|
20230602,182200,62684060,3795,3795,3795,3795,0
|
|
20230602,182100,62684060,3795,3795,3795,3795,0
|
|
20230602,182000,62684060,3795,3795,3795,3795,0
|
|
20230602,181900,62684060,3795,3795,3795,3795,0
|
|
20230602,181800,62684060,3795,3795,3795,3795,0
|
|
20230602,181700,62684060,3795,3795,3795,3795,0
|
|
20230602,181600,62684060,3795,3795,3795,3795,0
|
|
20230602,181500,62684060,3795,3795,3795,3795,0
|
|
20230602,181400,62684060,3795,3795,3795,3795,0
|
|
20230602,181300,62684060,3795,3795,3795,3795,0
|
|
20230602,181200,62684060,3795,3795,3795,3795,0
|
|
20230602,181100,62684060,3795,3795,3795,3795,0
|
|
20230602,181000,62684060,3795,3795,3795,3795,0
|
|
20230602,180900,62684060,3795,3795,3795,3795,0
|
|
20230602,180800,62684060,3795,3795,3795,3795,0
|
|
20230602,180700,62684060,3795,3795,3795,3795,0
|
|
20230602,180600,62684060,3795,3795,3795,3795,0
|
|
20230602,180500,62684060,3795,3795,3795,3795,0
|
|
20230602,180400,62684060,3795,3795,3795,3795,0
|
|
20230602,180300,62684060,3795,3795,3795,3795,0
|
|
20230602,180200,62684060,3795,3795,3795,3795,0
|
|
20230602,180100,62684060,3795,3795,3795,3795,0
|
|
20230602,180000,62684060,3795,3795,3795,3795,0
|
|
20230602,175900,62684060,3795,3795,3795,3795,0
|
|
20230602,175800,62684060,3795,3795,3795,3795,0
|
|
20230602,175700,62684060,3795,3795,3795,3795,558
|
|
20230602,175600,62684060,3795,3795,3795,3795,0
|
|
20230602,175500,62684060,3795,3795,3795,3795,0
|
|
20230602,175400,62684060,3795,3795,3795,3795,0
|
|
20230602,175300,62684060,3795,3795,3795,3795,0
|
|
20230602,175200,62684060,3795,3795,3795,3795,0
|
|
20230602,175100,62684060,3795,3795,3795,3795,0
|
|
20230602,175000,62684060,3795,3795,3795,3795,0
|
|
20230602,174900,62684060,3795,3795,3795,3795,0
|
|
20230602,174800,62684060,3795,3795,3795,3795,0
|
|
20230602,174700,62684060,3795,3795,3795,3795,0
|
|
20230602,174600,62684060,3795,3795,3795,3795,0
|
|
20230602,174500,62684060,3795,3795,3795,3795,0
|
|
20230602,174400,62684060,3795,3795,3795,3795,0
|
|
20230602,174300,62684060,3795,3795,3795,3795,0
|
|
20230602,174200,62684060,3795,3795,3795,3795,0
|
|
20230602,174100,62684060,3795,3795,3795,3795,0
|
|
20230602,174000,62684060,3795,3795,3795,3795,0
|
|
20230602,173900,62684060,3795,3795,3795,3795,0
|
|
20230602,173800,62684060,3795,3795,3795,3795,0
|
|
20230602,173700,62684060,3795,3795,3795,3795,0
|
|
20230602,173600,62684060,3795,3795,3795,3795,0
|
|
20230602,173500,62684060,3795,3795,3795,3795,0
|
|
20230602,173400,62684060,3795,3795,3795,3795,0
|
|
20230602,173300,62684060,3795,3795,3795,3795,0
|
|
20230602,173200,62684060,3795,3795,3795,3795,0
|
|
20230602,173100,62684060,3795,3795,3795,3795,0
|
|
20230602,173000,62684060,3795,3795,3795,3795,0
|
|
20230602,172900,62684060,3795,3795,3795,3795,0
|
|
20230602,172800,62684060,3795,3795,3795,3795,0
|
|
20230602,172700,62684060,3795,3795,3795,3795,558
|
|
20230602,172600,62684060,3795,3795,3795,3795,0
|
|
20230602,172500,62684060,3795,3795,3795,3795,0
|
|
20230602,172400,62684060,3795,3795,3795,3795,0
|
|
20230602,172300,62684060,3795,3795,3795,3795,0
|
|
20230602,172200,62684060,3795,3795,3795,3795,0
|
|
20230602,172100,62684060,3795,3795,3795,3795,0
|
|
20230602,172000,62684060,3795,3795,3795,3795,0
|
|
20230602,171900,62684060,3795,3795,3795,3795,0
|
|
20230602,171800,62684060,3795,3795,3795,3795,0
|
|
20230602,171700,62684060,3795,3795,3795,3795,0
|
|
20230602,171600,62684060,3795,3795,3795,3795,0
|
|
20230602,171500,62684060,3795,3795,3795,3795,0
|
|
20230602,171400,62684060,3795,3795,3795,3795,0
|
|
20230602,171300,62684060,3795,3795,3795,3795,0
|
|
20230602,171200,62684060,3795,3795,3795,3795,0
|
|
20230602,171100,62684060,3795,3795,3795,3795,0
|
|
20230602,171000,62684060,3795,3795,3795,3795,0
|
|
20230602,170900,62684060,3795,3795,3795,3795,0
|
|
20230602,170800,62684060,3795,3795,3795,3795,0
|
|
20230602,170700,62684060,3795,3795,3795,3795,0
|
|
20230602,170600,62684060,3795,3795,3795,3795,0
|
|
20230602,170500,62684060,3795,3795,3795,3795,0
|
|
20230602,170400,62684060,3795,3795,3795,3795,0
|
|
20230602,170300,62684060,3795,3795,3795,3795,0
|
|
20230602,170200,62684060,3795,3795,3795,3795,0
|
|
20230602,170100,62684060,3795,3795,3795,3795,0
|
|
20230602,170000,62684060,3795,3795,3795,3795,0
|
|
20230602,165900,62684060,3795,3795,3795,3795,0
|
|
20230602,165800,62684060,3795,3795,3795,3795,0
|
|
20230602,165700,62684060,3795,3795,3795,3795,558
|
|
20230602,165600,62684060,3795,3795,3795,3795,0
|
|
20230602,165500,62684060,3795,3795,3795,3795,0
|
|
20230602,165400,62684060,3795,3795,3795,3795,0
|
|
20230602,165300,62684060,3795,3795,3795,3795,0
|
|
20230602,165200,62684060,3795,3795,3795,3795,0
|
|
20230602,165100,62684060,3795,3795,3795,3795,0
|
|
20230602,165000,62684060,3795,3795,3795,3795,0
|
|
20230602,164900,62684060,3795,3795,3795,3795,0
|
|
20230602,164800,62684060,3795,3795,3795,3795,0
|
|
20230602,164700,62684060,3795,3795,3795,3795,0
|
|
20230602,164600,62684060,3795,3795,3795,3795,0
|
|
20230602,164500,62684060,3795,3795,3795,3795,0
|
|
20230602,164400,62684060,3795,3795,3795,3795,0
|
|
20230602,164300,62684060,3795,3795,3795,3795,0
|
|
20230602,164200,62684060,3795,3795,3795,3795,0
|
|
20230602,164100,62684060,3795,3795,3795,3795,0
|
|
20230602,164000,62684060,3795,3795,3795,3795,0
|
|
20230602,163900,62684060,3795,3795,3795,3795,0
|
|
20230602,163800,62684060,3795,3795,3795,3795,0
|
|
20230602,163700,62684060,3795,3795,3795,3795,0
|
|
20230602,163600,62684060,3795,3795,3795,3795,0
|
|
20230602,163500,62684060,3795,3795,3795,3795,0
|
|
20230602,163400,62684060,3795,3795,3795,3795,0
|
|
20230602,163300,62684060,3795,3795,3795,3795,0
|
|
20230602,163200,62684060,3795,3795,3795,3795,0
|
|
20230602,163100,62684060,3795,3795,3795,3795,0
|
|
20230602,163000,62684060,3795,3795,3795,3795,0
|
|
20230602,162900,62684060,3795,3795,3795,3795,0
|
|
20230602,162800,62684060,3795,3795,3795,3795,0
|
|
20230602,162700,62684060,3795,3795,3795,3795,558
|
|
20230602,162600,62684060,3795,3795,3795,3795,0
|
|
20230602,162500,62684060,3795,3795,3795,3795,0
|
|
20230602,162400,62684060,3795,3795,3795,3795,0
|
|
20230602,162300,62684060,3795,3795,3795,3795,0
|
|
20230602,162200,62684060,3795,3795,3795,3795,0
|
|
20230602,162100,62684060,3795,3795,3795,3795,0
|
|
20230602,162000,62684060,3795,3795,3795,3795,0
|
|
20230602,161900,62684060,3795,3795,3795,3795,0
|
|
20230602,161800,62684060,3795,3795,3795,3795,0
|
|
20230602,161700,62684060,3795,3795,3795,3795,0
|
|
20230602,161600,62684060,3795,3795,3795,3795,0
|
|
20230602,161500,62684060,3795,3795,3795,3795,0
|
|
20230602,161400,62684060,3795,3795,3795,3795,0
|
|
20230602,161300,62684060,3795,3795,3795,3795,0
|
|
20230602,161200,62684060,3795,3795,3795,3795,0
|
|
20230602,161100,62684060,3795,3795,3795,3795,0
|
|
20230602,161000,62684060,3795,3795,3795,3795,0
|
|
20230602,160900,62684060,3795,3795,3795,3795,0
|
|
20230602,160800,62684060,3795,3795,3795,3795,0
|
|
20230602,160700,62684060,3795,3795,3795,3795,0
|
|
20230602,160600,62684060,3795,3795,3795,3795,0
|
|
20230602,160500,62684060,3795,3795,3795,3795,0
|
|
20230602,160400,62684060,3795,3795,3795,3795,0
|
|
20230602,160300,62684060,3795,3795,3795,3795,0
|
|
20230602,160200,62684060,3795,3795,3795,3795,0
|
|
20230602,160100,62684060,3795,3795,3795,3795,0
|
|
20230602,160000,62684060,3795,3795,3795,3795,0
|
|
20230602,155900,62684060,3795,3795,3795,3795,0
|
|
20230602,155800,62684060,3795,3795,3795,3795,0
|
|
20230602,155700,62684060,3795,3795,3795,3795,558
|
|
20230602,155600,62684060,3795,3795,3795,3795,0
|
|
20230602,155500,62684060,3795,3795,3795,3795,0
|
|
20230602,155400,62684060,3795,3795,3795,3795,0
|
|
20230602,155300,62684060,3795,3795,3795,3795,0
|
|
20230602,155200,62684060,3795,3795,3795,3795,0
|
|
20230602,155100,62684060,3795,3795,3795,3795,0
|
|
20230602,155000,62684060,3795,3795,3795,3795,0
|
|
20230602,154900,62684060,3795,3795,3795,3795,0
|
|
20230602,154800,62684060,3795,3795,3795,3795,0
|
|
20230602,154700,62684060,3795,3795,3795,3795,0
|
|
20230602,154600,62684060,3795,3795,3795,3795,0
|
|
20230602,154500,62684060,3795,3795,3795,3795,0
|
|
20230602,154400,62684060,3795,3795,3795,3795,0
|
|
20230602,154300,62684060,3795,3795,3795,3795,0
|
|
20230602,154200,62684060,3795,3795,3795,3795,0
|
|
20230602,154100,62684060,3795,3795,3795,3795,0
|
|
20230602,154000,62684060,3795,3795,3795,3795,0
|
|
20230602,153900,62684060,3795,3795,3795,3795,0
|
|
20230602,153800,62684060,3795,3795,3795,3795,0
|
|
20230602,153700,62684060,3795,3795,3795,3795,0
|
|
20230602,153600,62684060,3795,3795,3795,3795,0
|
|
20230602,153500,62684060,3795,3795,3795,3795,0
|
|
20230602,153400,62684060,3795,3795,3795,3795,0
|
|
20230602,153300,62684060,3795,3795,3795,3795,0
|
|
20230602,153200,62684060,3795,3795,3795,3795,0
|
|
20230602,153100,62684060,3795,3795,3795,3795,0
|
|
20230602,153000,62684060,3795,3795,3795,3795,558
|
|
20230602,152900,60566450,3795,3795,3795,3795,0
|
|
20230602,152800,60566450,3795,3795,3795,3795,0
|
|
20230602,152700,60566450,3795,3795,3795,3795,0
|
|
20230602,152600,60566450,3795,3795,3795,3795,0
|
|
20230602,152500,60566450,3795,3795,3795,3795,0
|
|
20230602,152400,60566450,3795,3795,3795,3795,0
|
|
20230602,152300,60566450,3795,3795,3795,3795,0
|
|
20230602,152200,60566450,3795,3795,3795,3795,0
|
|
20230602,152100,60566450,3795,3795,3795,3795,0
|
|
20230602,152000,60566450,3795,3795,3795,3795,0
|
|
20230602,151900,60566450,3795,3780,3795,3780,170
|
|
20230602,151800,59923575,3775,3770,3775,3770,4
|
|
20230602,151700,59908490,3765,3765,3765,3765,0
|
|
20230602,151600,59908490,3765,3765,3765,3765,0
|
|
20230602,151500,59908490,3765,3765,3765,3765,0
|
|
20230602,151400,59908490,3765,3760,3765,3760,5
|
|
20230602,151300,59889680,3755,3750,3755,3750,3
|
|
20230602,151200,59878420,3750,3770,3770,3670,2971
|
|
20230602,151100,48819725,3765,3765,3765,3765,0
|
|
20230602,151000,48819725,3765,3765,3765,3765,0
|
|
20230602,150900,48819725,3765,3765,3765,3765,0
|
|
20230602,150800,48819725,3765,3765,3765,3765,0
|
|
20230602,150700,48819725,3765,3775,3775,3765,1530
|
|
20230602,150600,43054055,3770,3770,3770,3770,0
|
|
20230602,150500,43054055,3770,3770,3770,3770,0
|
|
20230602,150400,43054055,3770,3770,3770,3770,0
|
|
20230602,150300,43054055,3770,3770,3770,3770,0
|
|
20230602,150200,43054055,3770,3775,3775,3770,60
|
|
20230602,150100,42827675,3770,3770,3770,3770,0
|
|
20230602,150000,42827675,3770,3770,3770,3770,0
|
|
20230602,145900,42827675,3770,3770,3770,3770,0
|
|
20230602,145800,42827675,3770,3770,3770,3770,0
|
|
20230602,145700,42827675,3770,3770,3770,3770,0
|
|
20230602,145600,42827675,3770,3770,3770,3770,0
|
|
20230602,145500,42827675,3770,3770,3770,3770,0
|
|
20230602,145400,42827675,3770,3770,3770,3770,0
|
|
20230602,145300,42827675,3770,3770,3770,3770,0
|
|
20230602,145200,42827675,3770,3770,3770,3770,0
|
|
20230602,145100,42827675,3770,3770,3770,3770,0
|
|
20230602,145000,42827675,3770,3770,3770,3770,0
|
|
20230602,144900,42827675,3770,3770,3770,3770,0
|
|
20230602,144800,42827675,3770,3770,3770,3770,0
|
|
20230602,144700,42827675,3770,3785,3785,3770,326
|
|
20230602,144600,41594930,3790,3790,3790,3790,0
|
|
20230602,144500,41594930,3790,3790,3790,3790,0
|
|
20230602,144400,41594930,3790,3790,3790,3790,110
|
|
20230602,144300,41178030,3790,3790,3790,3790,0
|
|
20230602,144200,41178030,3790,3790,3790,3790,0
|
|
20230602,144100,41178030,3790,3790,3790,3790,0
|
|
20230602,144000,41178030,3790,3790,3790,3790,0
|
|
20230602,143900,41178030,3790,3790,3790,3790,0
|
|
20230602,143800,41178030,3790,3790,3790,3790,0
|
|
20230602,143700,41178030,3790,3790,3790,3790,0
|
|
20230602,143600,41178030,3790,3790,3790,3790,0
|
|
20230602,143500,41178030,3790,3790,3790,3790,0
|
|
20230602,143400,41178030,3790,3790,3790,3790,0
|
|
20230602,143300,41178030,3790,3790,3790,3790,0
|
|
20230602,143200,41178030,3790,3790,3790,3790,0
|
|
20230602,143100,41178030,3790,3790,3790,3790,0
|
|
20230602,143000,41178030,3790,3790,3790,3790,0
|
|
20230602,142900,41178030,3790,3790,3790,3790,0
|
|
20230602,142800,41178030,3790,3790,3790,3790,0
|
|
20230602,142700,41178030,3790,3790,3790,3790,0
|
|
20230602,142600,41178030,3790,3790,3790,3790,0
|
|
20230602,142500,41178030,3790,3790,3790,3790,0
|
|
20230602,142400,41178030,3790,3790,3790,3790,0
|
|
20230602,142300,41178030,3790,3790,3790,3790,1
|
|
20230602,142200,41174240,3810,3810,3810,3810,0
|
|
20230602,142100,41174240,3810,3810,3810,3810,0
|
|
20230602,142000,41174240,3810,3810,3810,3810,0
|
|
20230602,141900,41174240,3810,3810,3810,3810,0
|
|
20230602,141800,41174240,3810,3810,3810,3810,0
|
|
20230602,141700,41174240,3810,3810,3810,3810,0
|
|
20230602,141600,41174240,3810,3810,3810,3810,0
|
|
20230602,141500,41174240,3810,3810,3810,3810,0
|
|
20230602,141400,41174240,3810,3810,3810,3810,0
|
|
20230602,141300,41174240,3810,3810,3810,3810,0
|
|
20230602,141200,41174240,3810,3810,3810,3810,0
|
|
20230602,141100,41174240,3810,3810,3810,3810,0
|
|
20230602,141000,41174240,3810,3810,3810,3810,0
|
|
20230602,140900,41174240,3810,3810,3810,3810,0
|
|
20230602,140800,41174240,3810,3810,3810,3810,0
|
|
20230602,140700,41174240,3810,3810,3810,3810,0
|
|
20230602,140600,41174240,3810,3810,3810,3810,0
|
|
20230602,140500,41174240,3810,3810,3810,3810,0
|
|
20230602,140400,41174240,3810,3810,3810,3810,0
|
|
20230602,140300,41174240,3810,3810,3810,3810,0
|
|
20230602,140200,41174240,3810,3810,3810,3810,0
|
|
20230602,140100,41174240,3810,3810,3810,3810,0
|
|
20230602,140000,41174240,3810,3810,3810,3810,0
|
|
20230602,135900,41174240,3810,3810,3810,3810,0
|
|
20230602,135800,41174240,3810,3810,3810,3810,0
|
|
20230602,135700,41174240,3810,3810,3810,3810,0
|
|
20230602,135600,41174240,3810,3810,3810,3810,0
|
|
20230602,135500,41174240,3810,3810,3810,3810,0
|
|
20230602,135400,41174240,3810,3810,3810,3810,0
|
|
20230602,135300,41174240,3810,3810,3810,3810,0
|
|
20230602,135200,41174240,3810,3810,3810,3810,0
|
|
20230602,135100,41174240,3810,3810,3810,3810,0
|
|
20230602,135000,41174240,3810,3810,3810,3810,0
|
|
20230602,134900,41174240,3810,3815,3815,3810,250
|
|
20230602,134800,40221665,3815,3815,3815,3815,0
|
|
20230602,134700,40221665,3815,3815,3815,3815,0
|
|
20230602,134600,40221665,3815,3815,3815,3815,0
|
|
20230602,134500,40221665,3815,3815,3815,3815,51
|
|
20230602,134400,40027100,3810,3810,3810,3810,0
|
|
20230602,134300,40027100,3810,3815,3815,3810,66
|
|
20230602,134200,39775385,3810,3810,3810,3810,0
|
|
20230602,134100,39775385,3810,3810,3810,3810,0
|
|
20230602,134000,39775385,3810,3810,3810,3810,1
|
|
20230602,133900,39771575,3815,3815,3815,3815,0
|
|
20230602,133800,39771575,3815,3815,3815,3815,51
|
|
20230602,133700,39577010,3815,3815,3815,3815,0
|
|
20230602,133600,39577010,3815,3815,3815,3815,51
|
|
20230602,133500,39382445,3815,3815,3815,3815,0
|
|
20230602,133400,39382445,3815,3815,3815,3815,51
|
|
20230602,133300,39187880,3810,3810,3810,3810,81
|
|
20230602,133200,38879270,3810,3810,3810,3810,51
|
|
20230602,133100,38684960,3810,3810,3810,3810,0
|
|
20230602,133000,38684960,3810,3810,3810,3810,0
|
|
20230602,132900,38684960,3810,3810,3810,3810,51
|
|
20230602,132800,38490650,3810,3810,3810,3810,11
|
|
20230602,132700,38448740,3810,3810,3810,3810,51
|
|
20230602,132600,38254430,3810,3810,3810,3810,0
|
|
20230602,132500,38254430,3810,3810,3810,3810,51
|
|
20230602,132400,38060120,3805,3815,3815,3805,140
|
|
20230602,132300,37527120,3815,3815,3815,3815,51
|
|
20230602,132200,37332555,3815,3815,3815,3815,0
|
|
20230602,132100,37332555,3815,3815,3815,3815,51
|
|
20230602,132000,37137990,3815,3815,3815,3815,0
|
|
20230602,131900,37137990,3815,3815,3815,3815,0
|
|
20230602,131800,37137990,3815,3815,3815,3815,51
|
|
20230602,131700,36943425,3815,3815,3815,3815,0
|
|
20230602,131600,36943425,3815,3815,3815,3815,77
|
|
20230602,131500,36649670,3815,3815,3815,3815,0
|
|
20230602,131400,36649670,3815,3815,3815,3815,51
|
|
20230602,131300,36455105,3810,3810,3810,3810,53
|
|
20230602,131200,36253175,3815,3815,3815,3815,51
|
|
20230602,131100,36058610,3815,3815,3815,3815,0
|
|
20230602,131000,36058610,3815,3815,3815,3815,51
|
|
20230602,130900,35864045,3815,3815,3815,3815,0
|
|
20230602,130800,35864045,3815,3815,3815,3815,0
|
|
20230602,130700,35864045,3815,3815,3815,3815,51
|
|
20230602,130600,35669480,3810,3810,3810,3810,197
|
|
20230602,130500,34918910,3815,3815,3815,3815,51
|
|
20230602,130400,34724345,3815,3815,3815,3815,0
|
|
20230602,130300,34724345,3815,3815,3815,3815,51
|
|
20230602,130200,34529780,3810,3810,3810,3810,10
|
|
20230602,130100,34491680,3810,3815,3815,3810,54
|
|
20230602,130000,34285685,3810,3810,3810,3810,0
|
|
20230602,125900,34285685,3810,3810,3810,3810,33
|
|
20230602,125800,34159955,3810,3810,3810,3810,0
|
|
20230602,125700,34159955,3810,3810,3810,3810,51
|
|
20230602,125600,33965645,3810,3810,3810,3810,0
|
|
20230602,125500,33965645,3810,3810,3810,3810,0
|
|
20230602,125400,33965645,3810,3810,3810,3810,51
|
|
20230602,125300,33771335,3810,3810,3810,3810,0
|
|
20230602,125200,33771335,3810,3810,3810,3810,51
|
|
20230602,125100,33577025,3810,3810,3810,3810,0
|
|
20230602,125000,33577025,3810,3810,3810,3810,51
|
|
20230602,124900,33382715,3810,3810,3810,3810,0
|
|
20230602,124800,33382715,3810,3810,3810,3810,51
|
|
20230602,124700,33188405,3805,3805,3805,3805,0
|
|
20230602,124600,33188405,3805,3805,3805,3805,2
|
|
20230602,124500,33180795,3805,3805,3805,3805,0
|
|
20230602,124400,33180795,3805,3805,3805,3805,200
|
|
20230602,124300,32419795,3805,3805,3805,3805,51
|
|
20230602,124200,32225740,3805,3805,3805,3805,0
|
|
20230602,124100,32225740,3805,3805,3805,3805,51
|
|
20230602,124000,32031685,3805,3805,3805,3805,0
|
|
20230602,123900,32031685,3805,3805,3805,3805,52
|
|
20230602,123800,31833825,3805,3805,3805,3805,0
|
|
20230602,123700,31833825,3805,3805,3805,3805,52
|
|
20230602,123600,31635965,3805,3805,3805,3805,0
|
|
20230602,123500,31635965,3805,3805,3805,3805,52
|
|
20230602,123400,31438105,3805,3805,3805,3805,0
|
|
20230602,123300,31438105,3805,3805,3805,3805,0
|
|
20230602,123200,31438105,3805,3805,3805,3805,52
|
|
20230602,123100,31240245,3800,3800,3800,3800,64
|
|
20230602,123000,30997045,3800,3800,3800,3800,52
|
|
20230602,122900,30799445,3800,3800,3800,3800,0
|
|
20230602,122800,30799445,3800,3800,3800,3800,52
|
|
20230602,122700,30601845,3800,3800,3800,3800,0
|
|
20230602,122600,30601845,3800,3800,3800,3800,52
|
|
20230602,122500,30404245,3800,3800,3800,3800,0
|
|
20230602,122400,30404245,3800,3800,3800,3800,52
|
|
20230602,122300,30206645,3800,3800,3800,3800,0
|
|
20230602,122200,30206645,3800,3800,3800,3800,0
|
|
20230602,122100,30206645,3800,3800,3800,3800,52
|
|
20230602,122000,30009045,3800,3800,3800,3800,0
|
|
20230602,121900,30009045,3800,3800,3800,3800,53
|
|
20230602,121800,29807645,3800,3800,3800,3800,19
|
|
20230602,121700,29735445,3805,3805,3805,3805,52
|
|
20230602,121600,29537585,3805,3805,3805,3805,0
|
|
20230602,121500,29537585,3805,3805,3805,3805,52
|
|
20230602,121400,29339725,3800,3800,3800,3800,4
|
|
20230602,121300,29324525,3800,3800,3800,3800,29
|
|
20230602,121200,29214325,3800,3800,3800,3800,0
|
|
20230602,121100,29214325,3800,3800,3800,3800,52
|
|
20230602,121000,29016725,3800,3800,3800,3800,0
|
|
20230602,120900,29016725,3800,3800,3800,3800,0
|
|
20230602,120800,29016725,3800,3805,3805,3800,57
|
|
20230602,120700,28800100,3805,3805,3805,3805,0
|
|
20230602,120600,28800100,3805,3805,3805,3805,52
|
|
20230602,120500,28602240,3785,3785,3785,3785,1
|
|
20230602,120400,28598455,3810,3810,3810,3810,52
|
|
20230602,120300,28400335,3810,3810,3810,3810,0
|
|
20230602,120200,28400335,3810,3800,3810,3800,845
|
|
20230602,120100,25188525,3800,3800,3800,3800,0
|
|
20230602,120000,25188525,3800,3800,3800,3800,52
|
|
20230602,115900,24990925,3780,3780,3780,3780,0
|
|
20230602,115800,24990925,3780,3780,3780,3780,0
|
|
20230602,115700,24990925,3780,3780,3780,3780,262
|
|
20230602,115600,24000565,3795,3795,3795,3795,0
|
|
20230602,115500,24000565,3795,3795,3795,3795,68
|
|
20230602,115400,23742505,3800,3800,3800,3800,0
|
|
20230602,115300,23742505,3800,3800,3800,3800,52
|
|
20230602,115200,23544905,3795,3795,3795,3795,0
|
|
20230602,115100,23544905,3795,3795,3795,3795,36
|
|
20230602,115000,23408285,3795,3795,3795,3795,0
|
|
20230602,114900,23408285,3795,3795,3795,3795,52
|
|
20230602,114800,23210945,3795,3795,3795,3795,32
|
|
20230602,114700,23089505,3800,3800,3800,3800,0
|
|
20230602,114600,23089505,3800,3800,3800,3800,52
|
|
20230602,114500,22891905,3800,3800,3800,3800,0
|
|
20230602,114400,22891905,3800,3800,3800,3800,52
|
|
20230602,114300,22694305,3800,3800,3800,3800,0
|
|
20230602,114200,22694305,3800,3800,3800,3800,52
|
|
20230602,114100,22496705,3800,3800,3800,3800,0
|
|
20230602,114000,22496705,3800,3800,3800,3800,52
|
|
20230602,113900,22299105,3800,3800,3800,3800,0
|
|
20230602,113800,22299105,3800,3800,3800,3800,52
|
|
20230602,113700,22101505,3795,3795,3795,3795,0
|
|
20230602,113600,22101505,3795,3795,3795,3795,0
|
|
20230602,113500,22101505,3795,3795,3795,3795,52
|
|
20230602,113400,21904165,3795,3795,3795,3795,0
|
|
20230602,113300,21904165,3795,3790,3800,3790,82
|
|
20230602,113200,21593060,3790,3790,3790,3790,0
|
|
20230602,113100,21593060,3790,3790,3790,3790,52
|
|
20230602,113000,21395980,3790,3790,3790,3790,0
|
|
20230602,112900,21395980,3790,3790,3790,3790,52
|
|
20230602,112800,21198900,3790,3790,3790,3790,1
|
|
20230602,112700,21195110,3775,3775,3775,3775,9
|
|
20230602,112600,21161135,3775,3775,3775,3775,0
|
|
20230602,112500,21161135,3775,3775,3775,3775,52
|
|
20230602,112400,20964835,3775,3775,3775,3775,0
|
|
20230602,112300,20964835,3775,3775,3775,3775,0
|
|
20230602,112200,20964835,3775,3775,3775,3775,52
|
|
20230602,112100,20768535,3775,3775,3775,3775,0
|
|
20230602,112000,20768535,3775,3775,3775,3775,52
|
|
20230602,111900,20572235,3775,3775,3775,3775,0
|
|
20230602,111800,20572235,3775,3775,3775,3775,52
|
|
20230602,111700,20375935,3775,3775,3775,3775,0
|
|
20230602,111600,20375935,3775,3775,3775,3775,52
|
|
20230602,111500,20179635,3775,3775,3775,3775,0
|
|
20230602,111400,20179635,3775,3775,3775,3775,52
|
|
20230602,111300,19983335,3775,3775,3775,3775,0
|
|
20230602,111200,19983335,3775,3775,3775,3775,0
|
|
20230602,111100,19983335,3775,3775,3775,3775,52
|
|
20230602,111000,19787035,3770,3770,3770,3770,0
|
|
20230602,110900,19787035,3770,3770,3770,3770,35
|
|
20230602,110800,19655085,3770,3770,3770,3770,0
|
|
20230602,110700,19655085,3770,3770,3770,3770,52
|
|
20230602,110600,19459045,3770,3770,3770,3770,0
|
|
20230602,110500,19459045,3770,3770,3770,3770,52
|
|
20230602,110400,19263005,3770,3770,3770,3770,0
|
|
20230602,110300,19263005,3770,3770,3770,3770,52
|
|
20230602,110200,19066965,3770,3770,3770,3770,0
|
|
20230602,110100,19066965,3770,3770,3770,3770,0
|
|
20230602,110000,19066965,3770,3770,3770,3770,52
|
|
20230602,105900,18870925,3770,3770,3770,3770,0
|
|
20230602,105800,18870925,3770,3770,3770,3770,52
|
|
20230602,105700,18674885,3770,3770,3770,3770,0
|
|
20230602,105600,18674885,3770,3770,3770,3770,52
|
|
20230602,105500,18478845,3770,3770,3770,3770,0
|
|
20230602,105400,18478845,3770,3770,3770,3770,52
|
|
20230602,105300,18282805,3770,3770,3770,3770,101
|
|
20230602,105200,17902035,3770,3775,3775,3770,252
|
|
20230602,105100,16951735,3775,3775,3775,3775,0
|
|
20230602,105000,16951735,3775,3775,3775,3775,0
|
|
20230602,104900,16951735,3775,3775,3775,3775,52
|
|
20230602,104800,16755435,3775,3775,3775,3775,0
|
|
20230602,104700,16755435,3775,3775,3775,3775,52
|
|
20230602,104600,16559135,3775,3775,3775,3775,0
|
|
20230602,104500,16559135,3775,3775,3775,3775,52
|
|
20230602,104400,16362835,3775,3775,3775,3775,0
|
|
20230602,104300,16362835,3775,3775,3775,3775,52
|
|
20230602,104200,16166535,3775,3775,3775,3775,0
|
|
20230602,104100,16166535,3775,3775,3775,3775,52
|
|
20230602,104000,15970235,3775,3775,3775,3775,0
|
|
20230602,103900,15970235,3775,3775,3775,3775,0
|
|
20230602,103800,15970235,3775,3775,3775,3775,53
|
|
20230602,103700,15770160,3775,3775,3775,3775,0
|
|
20230602,103600,15770160,3775,3775,3775,3775,52
|
|
20230602,103500,15573860,3775,3775,3775,3775,0
|
|
20230602,103400,15573860,3775,3775,3775,3775,52
|
|
20230602,103300,15377560,3775,3775,3775,3775,0
|
|
20230602,103200,15377560,3775,3775,3775,3775,52
|
|
20230602,103100,15181260,3775,3775,3775,3775,0
|
|
20230602,103000,15181260,3775,3775,3775,3775,52
|
|
20230602,102900,14984960,3770,3770,3770,3770,0
|
|
20230602,102800,14984960,3770,3770,3770,3770,0
|
|
20230602,102700,14984960,3770,3770,3770,3770,0
|
|
20230602,102600,14984960,3770,3770,3770,3770,82
|
|
20230602,102500,14675820,3770,3770,3770,3770,0
|
|
20230602,102400,14675820,3770,3770,3770,3770,0
|
|
20230602,102300,14675820,3770,3770,3770,3770,0
|
|
20230602,102200,14675820,3770,3770,3770,3770,0
|
|
20230602,102100,14675820,3770,3770,3770,3770,0
|
|
20230602,102000,14675820,3770,3770,3770,3770,0
|
|
20230602,101900,14675820,3770,3770,3770,3770,0
|
|
20230602,101800,14675820,3770,3770,3770,3770,0
|
|
20230602,101700,14675820,3770,3770,3770,3770,0
|
|
20230602,101600,14675820,3770,3770,3770,3770,500
|
|
20230602,101500,12790820,3770,3770,3770,3770,22
|
|
20230602,101400,12707880,3770,3770,3770,3770,0
|
|
20230602,101300,12707880,3770,3770,3770,3770,0
|
|
20230602,101200,12707880,3770,3770,3770,3770,0
|
|
20230602,101100,12707880,3770,3770,3770,3770,478
|
|
20230602,101000,10905820,3770,3770,3770,3770,0
|
|
20230602,100900,10905820,3770,3770,3770,3770,0
|
|
20230602,100800,10905820,3770,3770,3770,3770,0
|
|
20230602,100700,10905820,3770,3770,3770,3770,0
|
|
20230602,100600,10905820,3770,3770,3770,3770,0
|
|
20230602,100500,10905820,3770,3770,3770,3770,0
|
|
20230602,100400,10905820,3770,3770,3770,3770,282
|
|
20230602,100300,9842680,3775,3775,3775,3775,0
|
|
20230602,100200,9842680,3775,3775,3775,3775,0
|
|
20230602,100100,9842680,3775,3775,3775,3775,0
|
|
20230602,100000,9842680,3775,3775,3775,3775,0
|
|
20230602,095900,9842680,3775,3775,3775,3775,0
|
|
20230602,095800,9842680,3775,3775,3775,3775,0
|
|
20230602,095700,9842680,3775,3775,3775,3775,0
|
|
20230602,095600,9842680,3775,3775,3775,3775,0
|
|
20230602,095500,9842680,3775,3775,3775,3775,0
|
|
20230602,095400,9842680,3775,3775,3775,3775,32
|
|
20230602,095300,9721880,3775,3775,3775,3775,0
|
|
20230602,095200,9721880,3775,3775,3775,3775,0
|
|
20230602,095100,9721880,3775,3775,3775,3775,0
|
|
20230602,095000,9721880,3775,3775,3775,3775,50
|
|
20230602,094900,9533130,3775,3775,3775,3775,0
|
|
20230602,094800,9533130,3775,3775,3775,3775,0
|
|
20230602,094700,9533130,3775,3775,3775,3775,1
|
|
20230602,094600,9529355,3770,3770,3770,3770,0
|
|
20230602,094500,9529355,3770,3770,3770,3770,0
|
|
20230602,094400,9529355,3770,3770,3770,3770,0
|
|
20230602,094300,9529355,3770,3770,3770,3770,31
|
|
20230602,094200,9412485,3775,3775,3775,3775,0
|
|
20230602,094100,9412485,3775,3775,3775,3775,0
|
|
20230602,094000,9412485,3775,3775,3775,3775,0
|
|
20230602,093900,9412485,3775,3775,3775,3775,10
|
|
20230602,093800,9374735,3775,3775,3775,3775,94
|
|
20230602,093700,9019885,3775,3775,3775,3775,0
|
|
20230602,093600,9019885,3775,3775,3775,3775,66
|
|
20230602,093500,8770735,3775,3775,3775,3775,1
|
|
20230602,093400,8766960,3775,3775,3775,3775,1
|
|
20230602,093300,8763185,3770,3770,3770,3770,0
|
|
20230602,093200,8763185,3770,3770,3770,3770,0
|
|
20230602,093100,8763185,3770,3770,3770,3770,0
|
|
20230602,093000,8763185,3770,3770,3770,3770,0
|
|
20230602,092900,8763185,3770,3770,3770,3770,0
|
|
20230602,092800,8763185,3770,3770,3770,3770,19
|
|
20230602,092700,8691555,3770,3770,3770,3770,0
|
|
20230602,092600,8691555,3770,3770,3770,3770,0
|
|
20230602,092500,8691555,3770,3770,3770,3770,1
|
|
20230602,092400,8687785,3765,3765,3765,3765,0
|
|
20230602,092300,8687785,3765,3765,3765,3765,0
|
|
20230602,092200,8687785,3765,3765,3765,3765,0
|
|
20230602,092100,8687785,3765,3765,3765,3765,0
|
|
20230602,092000,8687785,3765,3765,3765,3765,0
|
|
20230602,091900,8687785,3765,3770,3770,3765,9
|
|
20230602,091800,8653870,3775,3775,3775,3775,5
|
|
20230602,091700,8634995,3775,3775,3775,3775,0
|
|
20230602,091600,8634995,3775,3775,3775,3775,0
|
|
20230602,091500,8634995,3775,3775,3775,3775,0
|
|
20230602,091400,8634995,3775,3775,3775,3775,1319
|
|
20230602,091300,3655770,3775,3775,3775,3775,0
|
|
20230602,091200,3655770,3775,3775,3775,3775,0
|
|
20230602,091100,3655770,3775,3775,3775,3775,0
|
|
20230602,091000,3655770,3775,3775,3775,3775,0
|
|
20230602,090900,3655770,3775,3775,3775,3775,0
|
|
20230602,090800,3655770,3775,3775,3775,3775,0
|
|
20230602,090700,3655770,3775,3775,3775,3775,0
|
|
20230602,090600,3655770,3775,3780,3780,3775,103
|
|
20230602,090500,3266445,3775,3775,3775,3775,0
|
|
20230602,090400,3266445,3775,3775,3775,3775,0
|
|
20230602,090300,3266445,3775,3775,3775,3775,1
|
|
20230602,090200,3262670,3785,3785,3785,3785,266
|
|
20230602,090100,2255860,3785,3785,3785,3785,0
|
|
20230602,090000,2255860,3785,3785,3785,3785,596
|