698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203500,445074410,5960,5960,5960,5960,2445
|
|
20230601,203400,445074410,5960,5960,5960,5960,0
|
|
20230601,203300,445074410,5960,5960,5960,5960,0
|
|
20230601,203200,445074410,5960,5960,5960,5960,0
|
|
20230601,203100,445074410,5960,5960,5960,5960,0
|
|
20230601,203000,445074410,5960,5960,5960,5960,0
|
|
20230601,202900,445074410,5960,5960,5960,5960,0
|
|
20230601,202800,445074410,5960,5960,5960,5960,0
|
|
20230601,202700,445074410,5960,5960,5960,5960,0
|
|
20230601,202600,445074410,5960,5960,5960,5960,0
|
|
20230601,202500,445074410,5960,5960,5960,5960,0
|
|
20230601,202400,445074410,5960,5960,5960,5960,0
|
|
20230601,202300,445074410,5960,5960,5960,5960,0
|
|
20230601,202200,445074410,5960,5960,5960,5960,0
|
|
20230601,202100,445074410,5960,5960,5960,5960,0
|
|
20230601,202000,445074410,5960,5960,5960,5960,0
|
|
20230601,201900,445074410,5960,5960,5960,5960,0
|
|
20230601,201800,445074410,5960,5960,5960,5960,0
|
|
20230601,201700,445074410,5960,5960,5960,5960,0
|
|
20230601,201600,445074410,5960,5960,5960,5960,0
|
|
20230601,201500,445074410,5960,5960,5960,5960,0
|
|
20230601,201400,445074410,5960,5960,5960,5960,0
|
|
20230601,201300,445074410,5960,5960,5960,5960,0
|
|
20230601,201200,445074410,5960,5960,5960,5960,0
|
|
20230601,201100,445074410,5960,5960,5960,5960,0
|
|
20230601,201000,445074410,5960,5960,5960,5960,0
|
|
20230601,200900,445074410,5960,5960,5960,5960,0
|
|
20230601,200800,445074410,5960,5960,5960,5960,0
|
|
20230601,200700,445074410,5960,5960,5960,5960,0
|
|
20230601,200600,445074410,5960,5960,5960,5960,0
|
|
20230601,200500,445074410,5960,5960,5960,5960,2445
|
|
20230601,200400,445074410,5960,5960,5960,5960,0
|
|
20230601,200300,445074410,5960,5960,5960,5960,0
|
|
20230601,200200,445074410,5960,5960,5960,5960,0
|
|
20230601,200100,445074410,5960,5960,5960,5960,0
|
|
20230601,200000,445074410,5960,5960,5960,5960,0
|
|
20230601,195900,445074410,5960,5960,5960,5960,0
|
|
20230601,195800,445074410,5960,5960,5960,5960,0
|
|
20230601,195700,445074410,5960,5960,5960,5960,0
|
|
20230601,195600,445074410,5960,5960,5960,5960,0
|
|
20230601,195500,445074410,5960,5960,5960,5960,0
|
|
20230601,195400,445074410,5960,5960,5960,5960,0
|
|
20230601,195300,445074410,5960,5960,5960,5960,0
|
|
20230601,195200,445074410,5960,5960,5960,5960,0
|
|
20230601,195100,445074410,5960,5960,5960,5960,0
|
|
20230601,195000,445074410,5960,5960,5960,5960,0
|
|
20230601,194900,445074410,5960,5960,5960,5960,0
|
|
20230601,194800,445074410,5960,5960,5960,5960,0
|
|
20230601,194700,445074410,5960,5960,5960,5960,0
|
|
20230601,194600,445074410,5960,5960,5960,5960,0
|
|
20230601,194500,445074410,5960,5960,5960,5960,0
|
|
20230601,194400,445074410,5960,5960,5960,5960,0
|
|
20230601,194300,445074410,5960,5960,5960,5960,0
|
|
20230601,194200,445074410,5960,5960,5960,5960,0
|
|
20230601,194100,445074410,5960,5960,5960,5960,0
|
|
20230601,194000,445074410,5960,5960,5960,5960,0
|
|
20230601,193900,445074410,5960,5960,5960,5960,0
|
|
20230601,193800,445074410,5960,5960,5960,5960,0
|
|
20230601,193700,445074410,5960,5960,5960,5960,0
|
|
20230601,193600,445074410,5960,5960,5960,5960,0
|
|
20230601,193500,445074410,5960,5960,5960,5960,2445
|
|
20230601,193400,445074410,5960,5960,5960,5960,0
|
|
20230601,193300,445074410,5960,5960,5960,5960,0
|
|
20230601,193200,445074410,5960,5960,5960,5960,0
|
|
20230601,193100,445074410,5960,5960,5960,5960,0
|
|
20230601,193000,445074410,5960,5960,5960,5960,0
|
|
20230601,192900,445074410,5960,5960,5960,5960,0
|
|
20230601,192800,445074410,5960,5960,5960,5960,0
|
|
20230601,192700,445074410,5960,5960,5960,5960,0
|
|
20230601,192600,445074410,5960,5960,5960,5960,0
|
|
20230601,192500,445074410,5960,5960,5960,5960,0
|
|
20230601,192400,445074410,5960,5960,5960,5960,0
|
|
20230601,192300,445074410,5960,5960,5960,5960,0
|
|
20230601,192200,445074410,5960,5960,5960,5960,0
|
|
20230601,192100,445074410,5960,5960,5960,5960,0
|
|
20230601,192000,445074410,5960,5960,5960,5960,0
|
|
20230601,191900,445074410,5960,5960,5960,5960,0
|
|
20230601,191800,445074410,5960,5960,5960,5960,0
|
|
20230601,191700,445074410,5960,5960,5960,5960,0
|
|
20230601,191600,445074410,5960,5960,5960,5960,0
|
|
20230601,191500,445074410,5960,5960,5960,5960,0
|
|
20230601,191400,445074410,5960,5960,5960,5960,0
|
|
20230601,191300,445074410,5960,5960,5960,5960,0
|
|
20230601,191200,445074410,5960,5960,5960,5960,0
|
|
20230601,191100,445074410,5960,5960,5960,5960,0
|
|
20230601,191000,445074410,5960,5960,5960,5960,0
|
|
20230601,190900,445074410,5960,5960,5960,5960,0
|
|
20230601,190800,445074410,5960,5960,5960,5960,0
|
|
20230601,190700,445074410,5960,5960,5960,5960,0
|
|
20230601,190600,445074410,5960,5960,5960,5960,0
|
|
20230601,190500,445074410,5960,5960,5960,5960,2445
|
|
20230601,190400,445074410,5960,5960,5960,5960,0
|
|
20230601,190300,445074410,5960,5960,5960,5960,0
|
|
20230601,190200,445074410,5960,5960,5960,5960,0
|
|
20230601,190100,445074410,5960,5960,5960,5960,0
|
|
20230601,190000,445074410,5960,5960,5960,5960,0
|
|
20230601,185900,445074410,5960,5960,5960,5960,0
|
|
20230601,185800,445074410,5960,5960,5960,5960,0
|
|
20230601,185700,445074410,5960,5960,5960,5960,0
|
|
20230601,185600,445074410,5960,5960,5960,5960,0
|
|
20230601,185500,445074410,5960,5960,5960,5960,0
|
|
20230601,185400,445074410,5960,5960,5960,5960,0
|
|
20230601,185300,445074410,5960,5960,5960,5960,0
|
|
20230601,185200,445074410,5960,5960,5960,5960,0
|
|
20230601,185100,445074410,5960,5960,5960,5960,0
|
|
20230601,185000,445074410,5960,5960,5960,5960,0
|
|
20230601,184900,445074410,5960,5960,5960,5960,0
|
|
20230601,184800,445074410,5960,5960,5960,5960,0
|
|
20230601,184700,445074410,5960,5960,5960,5960,0
|
|
20230601,184600,445074410,5960,5960,5960,5960,0
|
|
20230601,184500,445074410,5960,5960,5960,5960,0
|
|
20230601,184400,445074410,5960,5960,5960,5960,0
|
|
20230601,184300,445074410,5960,5960,5960,5960,0
|
|
20230601,184200,445074410,5960,5960,5960,5960,0
|
|
20230601,184100,445074410,5960,5960,5960,5960,0
|
|
20230601,184000,445074410,5960,5960,5960,5960,0
|
|
20230601,183900,445074410,5960,5960,5960,5960,0
|
|
20230601,183800,445074410,5960,5960,5960,5960,0
|
|
20230601,183700,445074410,5960,5960,5960,5960,0
|
|
20230601,183600,445074410,5960,5960,5960,5960,0
|
|
20230601,183500,445074410,5960,5960,5960,5960,2445
|
|
20230601,183400,445074410,5960,5960,5960,5960,0
|
|
20230601,183300,445074410,5960,5960,5960,5960,0
|
|
20230601,183200,445074410,5960,5960,5960,5960,0
|
|
20230601,183100,445074410,5960,5960,5960,5960,0
|
|
20230601,183000,445074410,5960,5960,5960,5960,0
|
|
20230601,182900,445074410,5960,5960,5960,5960,0
|
|
20230601,182800,445074410,5960,5960,5960,5960,0
|
|
20230601,182700,445074410,5960,5960,5960,5960,0
|
|
20230601,182600,445074410,5960,5960,5960,5960,0
|
|
20230601,182500,445074410,5960,5960,5960,5960,0
|
|
20230601,182400,445074410,5960,5960,5960,5960,0
|
|
20230601,182300,445074410,5960,5960,5960,5960,0
|
|
20230601,182200,445074410,5960,5960,5960,5960,0
|
|
20230601,182100,445074410,5960,5960,5960,5960,0
|
|
20230601,182000,445074410,5960,5960,5960,5960,0
|
|
20230601,181900,445074410,5960,5960,5960,5960,0
|
|
20230601,181800,445074410,5960,5960,5960,5960,0
|
|
20230601,181700,445074410,5960,5960,5960,5960,0
|
|
20230601,181600,445074410,5960,5960,5960,5960,0
|
|
20230601,181500,445074410,5960,5960,5960,5960,0
|
|
20230601,181400,445074410,5960,5960,5960,5960,0
|
|
20230601,181300,445074410,5960,5960,5960,5960,0
|
|
20230601,181200,445074410,5960,5960,5960,5960,0
|
|
20230601,181100,445074410,5960,5960,5960,5960,0
|
|
20230601,181000,445074410,5960,5960,5960,5960,0
|
|
20230601,180900,445074410,5960,5960,5960,5960,0
|
|
20230601,180800,445074410,5960,5960,5960,5960,0
|
|
20230601,180700,445074410,5960,5960,5960,5960,0
|
|
20230601,180600,445074410,5960,5960,5960,5960,0
|
|
20230601,180500,445074410,5960,5960,5960,5960,2445
|
|
20230601,180400,445074410,5960,5960,5960,5960,0
|
|
20230601,180300,445074410,5960,5960,5960,5960,0
|
|
20230601,180200,445074410,5960,5960,5960,5960,0
|
|
20230601,180100,445074410,5960,5960,5960,5960,0
|
|
20230601,180000,445074410,5960,5960,5960,5960,0
|
|
20230601,175900,445074410,5960,5960,5960,5960,0
|
|
20230601,175800,445074410,5960,5960,5960,5960,0
|
|
20230601,175700,445074410,5960,5960,5960,5960,0
|
|
20230601,175600,445074410,5960,5960,5960,5960,0
|
|
20230601,175500,445074410,5960,5960,5960,5960,0
|
|
20230601,175400,445074410,5960,5960,5960,5960,0
|
|
20230601,175300,445074410,5960,5960,5960,5960,0
|
|
20230601,175200,445074410,5960,5960,5960,5960,0
|
|
20230601,175100,445074410,5960,5960,5960,5960,0
|
|
20230601,175000,445074410,5960,5960,5960,5960,0
|
|
20230601,174900,445074410,5960,5960,5960,5960,0
|
|
20230601,174800,445074410,5960,5960,5960,5960,0
|
|
20230601,174700,445074410,5960,5960,5960,5960,0
|
|
20230601,174600,445074410,5960,5960,5960,5960,0
|
|
20230601,174500,445074410,5960,5960,5960,5960,0
|
|
20230601,174400,445074410,5960,5960,5960,5960,0
|
|
20230601,174300,445074410,5960,5960,5960,5960,0
|
|
20230601,174200,445074410,5960,5960,5960,5960,0
|
|
20230601,174100,445074410,5960,5960,5960,5960,0
|
|
20230601,174000,445074410,5960,5960,5960,5960,0
|
|
20230601,173900,445074410,5960,5960,5960,5960,0
|
|
20230601,173800,445074410,5960,5960,5960,5960,0
|
|
20230601,173700,445074410,5960,5960,5960,5960,0
|
|
20230601,173600,445074410,5960,5960,5960,5960,0
|
|
20230601,173500,445074410,5960,5960,5960,5960,2445
|
|
20230601,173400,445074410,5960,5960,5960,5960,0
|
|
20230601,173300,445074410,5960,5960,5960,5960,0
|
|
20230601,173200,445074410,5960,5960,5960,5960,0
|
|
20230601,173100,445074410,5960,5960,5960,5960,0
|
|
20230601,173000,445074410,5960,5960,5960,5960,0
|
|
20230601,172900,445074410,5960,5960,5960,5960,0
|
|
20230601,172800,445074410,5960,5960,5960,5960,0
|
|
20230601,172700,445074410,5960,5960,5960,5960,0
|
|
20230601,172600,445074410,5960,5960,5960,5960,0
|
|
20230601,172500,445074410,5960,5960,5960,5960,0
|
|
20230601,172400,445074410,5960,5960,5960,5960,0
|
|
20230601,172300,445074410,5960,5960,5960,5960,0
|
|
20230601,172200,445074410,5960,5960,5960,5960,0
|
|
20230601,172100,445074410,5960,5960,5960,5960,0
|
|
20230601,172000,445074410,5960,5960,5960,5960,0
|
|
20230601,171900,445074410,5960,5960,5960,5960,0
|
|
20230601,171800,445074410,5960,5960,5960,5960,0
|
|
20230601,171700,445074410,5960,5960,5960,5960,0
|
|
20230601,171600,445074410,5960,5960,5960,5960,0
|
|
20230601,171500,445074410,5960,5960,5960,5960,0
|
|
20230601,171400,445074410,5960,5960,5960,5960,0
|
|
20230601,171300,445074410,5960,5960,5960,5960,0
|
|
20230601,171200,445074410,5960,5960,5960,5960,0
|
|
20230601,171100,445074410,5960,5960,5960,5960,0
|
|
20230601,171000,445074410,5960,5960,5960,5960,0
|
|
20230601,170900,445074410,5960,5960,5960,5960,0
|
|
20230601,170800,445074410,5960,5960,5960,5960,0
|
|
20230601,170700,445074410,5960,5960,5960,5960,0
|
|
20230601,170600,445074410,5960,5960,5960,5960,0
|
|
20230601,170500,445074410,5960,5960,5960,5960,2445
|
|
20230601,170400,445074410,5960,5960,5960,5960,0
|
|
20230601,170300,445074410,5960,5960,5960,5960,0
|
|
20230601,170200,445074410,5960,5960,5960,5960,0
|
|
20230601,170100,445074410,5960,5960,5960,5960,0
|
|
20230601,170000,445074410,5960,5960,5960,5960,0
|
|
20230601,165900,445074410,5960,5960,5960,5960,0
|
|
20230601,165800,445074410,5960,5960,5960,5960,0
|
|
20230601,165700,445074410,5960,5960,5960,5960,0
|
|
20230601,165600,445074410,5960,5960,5960,5960,0
|
|
20230601,165500,445074410,5960,5960,5960,5960,0
|
|
20230601,165400,445074410,5960,5960,5960,5960,0
|
|
20230601,165300,445074410,5960,5960,5960,5960,0
|
|
20230601,165200,445074410,5960,5960,5960,5960,0
|
|
20230601,165100,445074410,5960,5960,5960,5960,0
|
|
20230601,165000,445074410,5960,5960,5960,5960,0
|
|
20230601,164900,445074410,5960,5960,5960,5960,0
|
|
20230601,164800,445074410,5960,5960,5960,5960,0
|
|
20230601,164700,445074410,5960,5960,5960,5960,0
|
|
20230601,164600,445074410,5960,5960,5960,5960,0
|
|
20230601,164500,445074410,5960,5960,5960,5960,0
|
|
20230601,164400,445074410,5960,5960,5960,5960,0
|
|
20230601,164300,445074410,5960,5960,5960,5960,0
|
|
20230601,164200,445074410,5960,5960,5960,5960,0
|
|
20230601,164100,445074410,5960,5960,5960,5960,0
|
|
20230601,164000,445074410,5960,5960,5960,5960,0
|
|
20230601,163900,445074410,5960,5960,5960,5960,0
|
|
20230601,163800,445074410,5960,5960,5960,5960,0
|
|
20230601,163700,445074410,5960,5960,5960,5960,0
|
|
20230601,163600,445074410,5960,5960,5960,5960,0
|
|
20230601,163500,445074410,5960,5960,5960,5960,2445
|
|
20230601,163400,445074410,5960,5960,5960,5960,0
|
|
20230601,163300,445074410,5960,5960,5960,5960,0
|
|
20230601,163200,445074410,5960,5960,5960,5960,0
|
|
20230601,163100,445074410,5960,5960,5960,5960,0
|
|
20230601,163000,445074410,5960,5960,5960,5960,0
|
|
20230601,162900,445074410,5960,5960,5960,5960,0
|
|
20230601,162800,445074410,5960,5960,5960,5960,0
|
|
20230601,162700,445074410,5960,5960,5960,5960,0
|
|
20230601,162600,445074410,5960,5960,5960,5960,0
|
|
20230601,162500,445074410,5960,5960,5960,5960,0
|
|
20230601,162400,445074410,5960,5960,5960,5960,0
|
|
20230601,162300,445074410,5960,5960,5960,5960,0
|
|
20230601,162200,445074410,5960,5960,5960,5960,0
|
|
20230601,162100,445074410,5960,5960,5960,5960,0
|
|
20230601,162000,445074410,5960,5960,5960,5960,0
|
|
20230601,161900,445074410,5960,5960,5960,5960,0
|
|
20230601,161800,445074410,5960,5960,5960,5960,0
|
|
20230601,161700,445074410,5960,5960,5960,5960,0
|
|
20230601,161600,445074410,5960,5960,5960,5960,0
|
|
20230601,161500,445074410,5960,5960,5960,5960,0
|
|
20230601,161400,445074410,5960,5960,5960,5960,0
|
|
20230601,161300,445074410,5960,5960,5960,5960,0
|
|
20230601,161200,445074410,5960,5960,5960,5960,0
|
|
20230601,161100,445074410,5960,5960,5960,5960,0
|
|
20230601,161000,445074410,5960,5960,5960,5960,0
|
|
20230601,160900,445074410,5960,5960,5960,5960,0
|
|
20230601,160800,445074410,5960,5960,5960,5960,0
|
|
20230601,160700,445074410,5960,5960,5960,5960,0
|
|
20230601,160600,445074410,5960,5960,5960,5960,0
|
|
20230601,160500,445074410,5960,5960,5960,5960,2445
|
|
20230601,160400,445074410,5960,5960,5960,5960,0
|
|
20230601,160300,445074410,5960,5960,5960,5960,0
|
|
20230601,160200,445074410,5960,5960,5960,5960,0
|
|
20230601,160100,445074410,5960,5960,5960,5960,0
|
|
20230601,160000,445074410,5960,5960,5960,5960,0
|
|
20230601,155900,445074410,5960,5960,5960,5960,0
|
|
20230601,155800,445074410,5960,5960,5960,5960,0
|
|
20230601,155700,445074410,5960,5960,5960,5960,0
|
|
20230601,155600,445074410,5960,5960,5960,5960,0
|
|
20230601,155500,445074410,5960,5960,5960,5960,0
|
|
20230601,155400,445074410,5960,5960,5960,5960,0
|
|
20230601,155300,445074410,5960,5960,5960,5960,0
|
|
20230601,155200,445074410,5960,5960,5960,5960,0
|
|
20230601,155100,445074410,5960,5960,5960,5960,0
|
|
20230601,155000,445074410,5960,5960,5960,5960,0
|
|
20230601,154900,445074410,5960,5960,5960,5960,0
|
|
20230601,154800,445074410,5960,5960,5960,5960,0
|
|
20230601,154700,445074410,5960,5960,5960,5960,0
|
|
20230601,154600,445074410,5960,5960,5960,5960,0
|
|
20230601,154500,445074410,5960,5960,5960,5960,0
|
|
20230601,154400,445074410,5960,5960,5960,5960,0
|
|
20230601,154300,445074410,5960,5960,5960,5960,0
|
|
20230601,154200,445074410,5960,5960,5960,5960,0
|
|
20230601,154100,445074410,5960,5960,5960,5960,0
|
|
20230601,154000,445074410,5960,5960,5960,5960,0
|
|
20230601,153900,445074410,5960,5960,5960,5960,0
|
|
20230601,153800,445074410,5960,5960,5960,5960,0
|
|
20230601,153700,445074410,5960,5960,5960,5960,0
|
|
20230601,153600,445074410,5960,5960,5960,5960,0
|
|
20230601,153500,445074410,5960,5960,5960,5960,2445
|
|
20230601,153400,445074410,5960,5960,5960,5960,0
|
|
20230601,153300,445074410,5960,5960,5960,5960,0
|
|
20230601,153200,445074410,5960,5960,5960,5960,0
|
|
20230601,153100,445074410,5960,5960,5960,5960,0
|
|
20230601,153000,445074410,5960,5960,5960,5960,2445
|
|
20230601,152900,430502210,5980,5980,5980,5980,0
|
|
20230601,152800,430502210,5980,5980,5980,5980,0
|
|
20230601,152700,430502210,5980,5980,5980,5980,0
|
|
20230601,152600,430502210,5980,5980,5980,5980,0
|
|
20230601,152500,430502210,5980,5980,5980,5980,0
|
|
20230601,152400,430502210,5980,5980,5980,5980,0
|
|
20230601,152300,430502210,5980,5980,5980,5980,0
|
|
20230601,152200,430502210,5980,5980,5980,5980,0
|
|
20230601,152100,430502210,5980,5980,5980,5980,0
|
|
20230601,152000,430502210,5980,5980,5980,5980,0
|
|
20230601,151900,430502210,5980,5980,5980,5980,42
|
|
20230601,151800,430251050,5980,5980,5980,5980,0
|
|
20230601,151700,430251050,5980,5970,5980,5970,652
|
|
20230601,151600,426358110,5980,5980,5980,5980,0
|
|
20230601,151500,426358110,5980,5980,5990,5980,472
|
|
20230601,151400,423535530,5980,5980,5980,5980,0
|
|
20230601,151300,423535530,5980,5980,5980,5980,581
|
|
20230601,151200,420061150,5980,5980,5980,5980,575
|
|
20230601,151100,416622650,5980,5980,5980,5980,0
|
|
20230601,151000,416622650,5980,5980,5980,5980,71
|
|
20230601,150900,416198070,5980,5990,5990,5980,3
|
|
20230601,150800,416180110,5990,5990,5990,5990,0
|
|
20230601,150700,416180110,5990,5990,5990,5990,0
|
|
20230601,150600,416180110,5990,5990,5990,5990,7
|
|
20230601,150500,416138180,5990,5990,5990,5990,1
|
|
20230601,150400,416132190,5990,5980,5990,5980,1002
|
|
20230601,150300,410140210,5980,5980,5980,5980,0
|
|
20230601,150200,410140210,5980,5980,5980,5980,0
|
|
20230601,150100,410140210,5980,5980,5980,5980,0
|
|
20230601,150000,410140210,5980,5980,5980,5980,1
|
|
20230601,145900,410134230,5970,5970,5970,5970,60
|
|
20230601,145800,409776030,5970,5970,5970,5970,0
|
|
20230601,145700,409776030,5970,5970,5970,5970,0
|
|
20230601,145600,409776030,5970,5970,5970,5970,0
|
|
20230601,145500,409776030,5970,5970,5970,5970,200
|
|
20230601,145400,408582030,5970,5970,5970,5970,0
|
|
20230601,145300,408582030,5970,5970,5970,5970,0
|
|
20230601,145200,408582030,5970,5970,5970,5970,1
|
|
20230601,145100,408576060,5970,5970,5970,5970,125
|
|
20230601,145000,407829810,5970,5970,5970,5970,0
|
|
20230601,144900,407829810,5970,5970,5970,5970,0
|
|
20230601,144800,407829810,5970,5970,5970,5970,0
|
|
20230601,144700,407829810,5970,5970,5970,5970,2
|
|
20230601,144600,407817870,5960,5970,5970,5960,52
|
|
20230601,144500,407507730,5970,5970,5970,5970,278
|
|
20230601,144400,405848070,5960,5960,5960,5960,814
|
|
20230601,144300,400996630,5960,5960,5960,5960,0
|
|
20230601,144200,400996630,5960,5960,5960,5960,0
|
|
20230601,144100,400996630,5960,5960,5960,5960,0
|
|
20230601,144000,400996630,5960,5960,5960,5960,1
|
|
20230601,143900,400990670,5960,5960,5960,5960,500
|
|
20230601,143800,398010670,5950,5950,5950,5950,1162
|
|
20230601,143700,391096770,5960,5950,5960,5950,401
|
|
20230601,143600,388710810,5950,5950,5950,5950,0
|
|
20230601,143500,388710810,5950,5950,5950,5950,0
|
|
20230601,143400,388710810,5950,5950,5950,5950,51
|
|
20230601,143300,388407360,5960,5960,5960,5960,109
|
|
20230601,143200,387757720,5970,5970,5970,5970,1
|
|
20230601,143100,387751750,5970,5970,5970,5970,17
|
|
20230601,143000,387650260,5960,5960,5960,5960,0
|
|
20230601,142900,387650260,5960,5960,5960,5960,0
|
|
20230601,142800,387650260,5960,5960,5960,5960,690
|
|
20230601,142700,383537860,5970,5970,5970,5970,1
|
|
20230601,142600,383531890,5970,5970,5970,5970,3
|
|
20230601,142500,383513980,5960,5960,5960,5960,300
|
|
20230601,142400,381725980,5960,5960,5960,5960,0
|
|
20230601,142300,381725980,5960,5960,5960,5960,0
|
|
20230601,142200,381725980,5960,5960,5960,5960,0
|
|
20230601,142100,381725980,5960,5960,5960,5960,150
|
|
20230601,142000,380831980,5970,5970,5970,5970,0
|
|
20230601,141900,380831980,5970,5970,5970,5970,0
|
|
20230601,141800,380831980,5970,5970,5970,5970,0
|
|
20230601,141700,380831980,5970,5970,5970,5970,0
|
|
20230601,141600,380831980,5970,5970,5970,5970,2
|
|
20230601,141500,380820040,5960,5960,5960,5960,657
|
|
20230601,141400,376904320,5960,5960,5960,5960,200
|
|
20230601,141300,375712320,5950,5950,5950,5950,0
|
|
20230601,141200,375712320,5950,5950,5950,5950,0
|
|
20230601,141100,375712320,5950,5950,5950,5950,0
|
|
20230601,141000,375712320,5950,5960,5960,5950,41
|
|
20230601,140900,375468360,5960,5960,5960,5960,1003
|
|
20230601,140800,369490480,5970,5970,5970,5970,0
|
|
20230601,140700,369490480,5970,5970,5970,5970,0
|
|
20230601,140600,369490480,5970,5970,5970,5970,0
|
|
20230601,140500,369490480,5970,5970,5970,5970,0
|
|
20230601,140400,369490480,5970,5970,5970,5970,0
|
|
20230601,140300,369490480,5970,5970,5970,5970,0
|
|
20230601,140200,369490480,5970,5970,5970,5970,0
|
|
20230601,140100,369490480,5970,5970,5970,5970,0
|
|
20230601,140000,369490480,5970,5970,5970,5970,0
|
|
20230601,135900,369490480,5970,5950,5970,5950,495
|
|
20230601,135800,366536530,5970,5970,5970,5970,6245
|
|
20230601,135700,329253880,5960,5960,5960,5960,0
|
|
20230601,135600,329253880,5960,5960,5960,5960,1000
|
|
20230601,135500,323293880,5960,5960,5960,5960,1000
|
|
20230601,135400,317333880,5960,5950,5960,5950,1712
|
|
20230601,135300,307137480,5940,5950,5950,5940,2004
|
|
20230601,135200,295233680,5950,5950,5950,5950,2
|
|
20230601,135100,295221780,5950,5950,5950,5950,1
|
|
20230601,135000,295215830,5950,5950,5950,5950,2
|
|
20230601,134900,295203930,5950,5950,5950,5950,2
|
|
20230601,134800,295192030,5950,5950,5950,5950,1
|
|
20230601,134700,295186080,5950,5950,5950,5950,1
|
|
20230601,134600,295180130,5950,5950,5950,5950,2
|
|
20230601,134500,295168230,5950,5950,5950,5950,1
|
|
20230601,134400,295162280,5950,5950,5950,5950,3
|
|
20230601,134300,295144430,5950,5950,5950,5950,0
|
|
20230601,134200,295144430,5950,5950,5950,5950,0
|
|
20230601,134100,295144430,5950,5950,5950,5950,22
|
|
20230601,134000,295013530,5950,5940,5950,5940,1234
|
|
20230601,133900,287673230,5940,5930,5940,5930,591
|
|
20230601,133800,284168580,5930,5930,5930,5930,1
|
|
20230601,133700,284162650,5930,5940,5940,5930,343
|
|
20230601,133600,282128640,5950,5950,5950,5950,0
|
|
20230601,133500,282128640,5950,5930,5950,5930,139
|
|
20230601,133400,281304350,5930,5930,5930,5930,104
|
|
20230601,133300,280687630,5930,5930,5930,5930,258
|
|
20230601,133200,279157690,5950,5950,5950,5950,1
|
|
20230601,133100,279151740,5930,5940,5940,5930,5500
|
|
20230601,133000,246527070,5950,5950,5950,5950,0
|
|
20230601,132900,246527070,5950,5950,5950,5950,511
|
|
20230601,132800,243486620,5950,5950,5950,5950,0
|
|
20230601,132700,243486620,5950,5950,5950,5950,8
|
|
20230601,132600,243439020,5950,5950,5950,5950,0
|
|
20230601,132500,243439020,5950,5940,5950,5940,2
|
|
20230601,132400,243427130,5940,5940,5940,5940,0
|
|
20230601,132300,243427130,5940,5950,5950,5940,2
|
|
20230601,132200,243415240,5950,5950,5950,5950,1
|
|
20230601,132100,243409290,5950,5950,5950,5950,0
|
|
20230601,132000,243409290,5950,5950,5950,5950,3
|
|
20230601,131900,243391440,5950,5950,5950,5950,0
|
|
20230601,131800,243391440,5950,5950,5950,5950,114
|
|
20230601,131700,242713140,5950,5930,5950,5930,292
|
|
20230601,131600,240981560,5940,5940,5940,5940,207
|
|
20230601,131500,239751980,5940,5940,5940,5940,0
|
|
20230601,131400,239751980,5940,5940,5940,5940,200
|
|
20230601,131300,238563980,5940,5940,5940,5940,0
|
|
20230601,131200,238563980,5940,5940,5940,5940,0
|
|
20230601,131100,238563980,5940,5940,5940,5940,19
|
|
20230601,131000,238451120,5940,5940,5940,5940,0
|
|
20230601,130900,238451120,5940,5940,5940,5940,3
|
|
20230601,130800,238433300,5940,5930,5940,5930,811
|
|
20230601,130700,233624000,5940,5940,5940,5940,0
|
|
20230601,130600,233624000,5940,5940,5940,5940,0
|
|
20230601,130500,233624000,5940,5940,5940,5940,0
|
|
20230601,130400,233624000,5940,5940,5940,5940,0
|
|
20230601,130300,233624000,5940,5940,5940,5940,0
|
|
20230601,130200,233624000,5940,5940,5940,5940,0
|
|
20230601,130100,233624000,5940,5940,5940,5940,619
|
|
20230601,130000,229947140,5940,5940,5940,5940,0
|
|
20230601,125900,229947140,5940,5940,5940,5940,0
|
|
20230601,125800,229947140,5940,5940,5940,5940,0
|
|
20230601,125700,229947140,5940,5940,5940,5940,0
|
|
20230601,125600,229947140,5940,5940,5940,5940,100
|
|
20230601,125500,229353140,5950,5950,5950,5950,0
|
|
20230601,125400,229353140,5950,5950,5950,5950,0
|
|
20230601,125300,229353140,5950,5940,5950,5940,2
|
|
20230601,125200,229341250,5940,5950,5950,5940,176
|
|
20230601,125100,228295050,5940,5940,5940,5940,0
|
|
20230601,125000,228295050,5940,5940,5940,5940,0
|
|
20230601,124900,228295050,5940,5940,5950,5940,12
|
|
20230601,124800,228223760,5940,5940,5940,5940,0
|
|
20230601,124700,228223760,5940,5940,5940,5940,0
|
|
20230601,124600,228223760,5940,5940,5940,5940,0
|
|
20230601,124500,228223760,5940,5940,5940,5940,0
|
|
20230601,124400,228223760,5940,5940,5940,5940,0
|
|
20230601,124300,228223760,5940,5940,5940,5940,0
|
|
20230601,124200,228223760,5940,5940,5940,5940,300
|
|
20230601,124100,226441760,5950,5950,5950,5950,0
|
|
20230601,124000,226441760,5950,5950,5950,5950,0
|
|
20230601,123900,226441760,5950,5950,5950,5950,0
|
|
20230601,123800,226441760,5950,5950,5950,5950,0
|
|
20230601,123700,226441760,5950,5950,5950,5950,0
|
|
20230601,123600,226441760,5950,5950,5950,5950,0
|
|
20230601,123500,226441760,5950,5950,5950,5950,0
|
|
20230601,123400,226441760,5950,5950,5950,5950,0
|
|
20230601,123300,226441760,5950,5930,5950,5930,2
|
|
20230601,123200,226429880,5930,5930,5930,5930,0
|
|
20230601,123100,226429880,5930,5930,5930,5930,128
|
|
20230601,123000,225670840,5940,5940,5940,5940,30
|
|
20230601,122900,225492640,5940,5940,5940,5940,262
|
|
20230601,122800,223936360,5950,5960,5960,5950,150
|
|
20230601,122700,223043360,5960,5960,5960,5960,0
|
|
20230601,122600,223043360,5960,5960,5960,5960,1
|
|
20230601,122500,223037400,5950,5950,5950,5950,0
|
|
20230601,122400,223037400,5950,5950,5950,5950,1677
|
|
20230601,122300,213059250,5940,5940,5940,5940,0
|
|
20230601,122200,213059250,5940,5940,5940,5940,0
|
|
20230601,122100,213059250,5940,5940,5940,5940,1
|
|
20230601,122000,213053310,5940,5940,5940,5940,0
|
|
20230601,121900,213053310,5940,5940,5940,5940,0
|
|
20230601,121800,213053310,5940,5940,5940,5940,1418
|
|
20230601,121700,204630390,5940,5940,5940,5940,0
|
|
20230601,121600,204630390,5940,5940,5940,5940,0
|
|
20230601,121500,204630390,5940,5940,5940,5940,0
|
|
20230601,121400,204630390,5940,5940,5940,5940,0
|
|
20230601,121300,204630390,5940,5940,5940,5940,2
|
|
20230601,121200,204618510,5940,5940,5940,5940,0
|
|
20230601,121100,204618510,5940,5940,5940,5940,316
|
|
20230601,121000,202741470,5940,5940,5940,5940,0
|
|
20230601,120900,202741470,5940,5940,5940,5940,0
|
|
20230601,120800,202741470,5940,5940,5940,5940,1108
|
|
20230601,120700,196159950,5930,5940,5940,5930,506
|
|
20230601,120600,193154330,5940,5940,5940,5940,0
|
|
20230601,120500,193154330,5940,5940,5940,5940,0
|
|
20230601,120400,193154330,5940,5940,5940,5940,0
|
|
20230601,120300,193154330,5940,5940,5940,5940,0
|
|
20230601,120200,193154330,5940,5940,5940,5940,581
|
|
20230601,120100,189703190,5940,5940,5940,5930,350
|
|
20230601,120000,187626340,5940,5940,5940,5940,0
|
|
20230601,115900,187626340,5940,5940,5940,5940,360
|
|
20230601,115800,185487940,5940,5940,5940,5940,0
|
|
20230601,115700,185487940,5940,5940,5940,5940,153
|
|
20230601,115600,184579120,5940,5940,5940,5940,0
|
|
20230601,115500,184579120,5940,5940,5940,5940,0
|
|
20230601,115400,184579120,5940,5940,5940,5940,0
|
|
20230601,115300,184579120,5940,5940,5940,5940,0
|
|
20230601,115200,184579120,5940,5940,5940,5940,0
|
|
20230601,115100,184579120,5940,5940,5940,5940,0
|
|
20230601,115000,184579120,5940,5940,5940,5940,0
|
|
20230601,114900,184579120,5940,5940,5940,5940,0
|
|
20230601,114800,184579120,5940,5940,5940,5940,0
|
|
20230601,114700,184579120,5940,5940,5940,5940,0
|
|
20230601,114600,184579120,5940,5940,5940,5940,0
|
|
20230601,114500,184579120,5940,5940,5940,5940,0
|
|
20230601,114400,184579120,5940,5940,5940,5940,0
|
|
20230601,114300,184579120,5940,5940,5940,5940,0
|
|
20230601,114200,184579120,5940,5940,5940,5940,0
|
|
20230601,114100,184579120,5940,5940,5940,5940,1
|
|
20230601,114000,184573180,5960,5960,5960,5960,0
|
|
20230601,113900,184573180,5960,5960,5960,5960,0
|
|
20230601,113800,184573180,5960,5960,5960,5960,0
|
|
20230601,113700,184573180,5960,5960,5960,5960,0
|
|
20230601,113600,184573180,5960,5960,5960,5960,2
|
|
20230601,113500,184561260,5930,5930,5930,5930,0
|
|
20230601,113400,184561260,5930,5930,5930,5930,0
|
|
20230601,113300,184561260,5930,5930,5930,5930,0
|
|
20230601,113200,184561260,5930,5930,5930,5930,0
|
|
20230601,113100,184561260,5930,5930,5930,5930,0
|
|
20230601,113000,184561260,5930,5930,5930,5930,0
|
|
20230601,112900,184561260,5930,5930,5930,5930,0
|
|
20230601,112800,184561260,5930,5930,5930,5930,0
|
|
20230601,112700,184561260,5930,5930,5930,5930,0
|
|
20230601,112600,184561260,5930,5930,5930,5930,0
|
|
20230601,112500,184561260,5930,5930,5930,5930,595
|
|
20230601,112400,181032910,5930,5930,5930,5930,10
|
|
20230601,112300,180973610,5930,5940,5940,5930,3510
|
|
20230601,112200,160150840,5960,5960,5960,5960,0
|
|
20230601,112100,160150840,5960,5960,5960,5960,0
|
|
20230601,112000,160150840,5960,5960,5960,5960,0
|
|
20230601,111900,160150840,5960,5960,5960,5960,3
|
|
20230601,111800,160132960,5940,5940,5940,5940,0
|
|
20230601,111700,160132960,5940,5940,5940,5940,0
|
|
20230601,111600,160132960,5940,5940,5940,5940,0
|
|
20230601,111500,160132960,5940,5940,5940,5940,380
|
|
20230601,111400,157875760,5940,5940,5940,5940,0
|
|
20230601,111300,157875760,5940,5940,5940,5940,0
|
|
20230601,111200,157875760,5940,5940,5940,5940,0
|
|
20230601,111100,157875760,5940,5940,5940,5940,0
|
|
20230601,111000,157875760,5940,5940,5940,5940,0
|
|
20230601,110900,157875760,5940,5960,5960,5940,1610
|
|
20230601,110800,148301820,5960,5960,5960,5960,0
|
|
20230601,110700,148301820,5960,5960,5960,5960,4
|
|
20230601,110600,148277980,5960,5960,5960,5960,96
|
|
20230601,110500,147705820,5960,5960,5960,5960,0
|
|
20230601,110400,147705820,5960,5960,5960,5960,0
|
|
20230601,110300,147705820,5960,5960,5960,5960,0
|
|
20230601,110200,147705820,5960,5960,5960,5960,0
|
|
20230601,110100,147705820,5960,5960,5960,5960,102
|
|
20230601,110000,147097900,5970,5970,5970,5970,101
|
|
20230601,105900,146494930,5970,5980,5980,5970,2
|
|
20230601,105800,146482980,5980,5960,5980,5960,92
|
|
20230601,105700,145934620,5960,5960,5960,5960,0
|
|
20230601,105600,145934620,5960,5960,5960,5960,10
|
|
20230601,105500,145875020,5960,5960,5960,5960,1
|
|
20230601,105400,145869060,5960,5960,5960,5960,0
|
|
20230601,105300,145869060,5960,5960,5960,5960,0
|
|
20230601,105200,145869060,5960,5960,5960,5960,0
|
|
20230601,105100,145869060,5960,5960,5960,5960,16
|
|
20230601,105000,145773700,5970,5970,5970,5970,102
|
|
20230601,104900,145164760,5980,5980,5980,5980,2
|
|
20230601,104800,145152800,5970,5970,5970,5970,168
|
|
20230601,104700,144149840,5980,5980,5980,5980,0
|
|
20230601,104600,144149840,5980,5980,5980,5980,1
|
|
20230601,104500,144143860,5980,5980,5980,5980,200
|
|
20230601,104400,142947860,5980,5980,5980,5980,3
|
|
20230601,104300,142929920,5970,5970,5970,5970,0
|
|
20230601,104200,142929920,5970,5970,5970,5970,0
|
|
20230601,104100,142929920,5970,5970,5970,5970,50
|
|
20230601,104000,142631420,5980,5980,5980,5970,152
|
|
20230601,103900,141723260,5980,5980,5980,5980,0
|
|
20230601,103800,141723260,5980,5980,5980,5980,100
|
|
20230601,103700,141125260,5970,5970,5970,5970,8
|
|
20230601,103600,141077500,5980,5980,5980,5980,0
|
|
20230601,103500,141077500,5980,5980,5980,5980,0
|
|
20230601,103400,141077500,5980,5980,5980,5980,0
|
|
20230601,103300,141077500,5980,5980,5980,5980,1679
|
|
20230601,103200,131037080,5990,5990,5990,5990,0
|
|
20230601,103100,131037080,5990,5980,5990,5980,685
|
|
20230601,103000,126940530,5970,5970,5970,5970,91
|
|
20230601,102900,126397260,5980,5980,5980,5980,0
|
|
20230601,102800,126397260,5980,5980,5980,5980,50
|
|
20230601,102700,126098260,5980,5980,5980,5980,700
|
|
20230601,102600,121912260,5990,5990,5990,5990,0
|
|
20230601,102500,121912260,5990,5990,5990,5990,0
|
|
20230601,102400,121912260,5990,5990,5990,5990,0
|
|
20230601,102300,121912260,5990,5990,5990,5990,0
|
|
20230601,102200,121912260,5990,5990,5990,5990,70
|
|
20230601,102100,121492960,6000,6000,6000,6000,0
|
|
20230601,102000,121492960,6000,6000,6000,6000,0
|
|
20230601,101900,121492960,6000,6000,6000,6000,0
|
|
20230601,101800,121492960,6000,6000,6000,6000,0
|
|
20230601,101700,121492960,6000,5980,6000,5980,2000
|
|
20230601,101600,109519870,5980,5980,5980,5980,0
|
|
20230601,101500,109519870,5980,5980,5980,5980,0
|
|
20230601,101400,109519870,5980,5980,5980,5980,0
|
|
20230601,101300,109519870,5980,5980,5980,5980,0
|
|
20230601,101200,109519870,5980,5980,5980,5980,1
|
|
20230601,101100,109513890,5980,5980,5980,5980,0
|
|
20230601,101000,109513890,5980,5980,5980,5980,30
|
|
20230601,100900,109334490,5980,5960,5980,5960,3510
|
|
20230601,100800,88369290,5960,5960,5960,5960,67
|
|
20230601,100700,87969970,5950,5950,5950,5950,430
|
|
20230601,100600,85411470,5960,5960,5960,5960,0
|
|
20230601,100500,85411470,5960,5960,5960,5960,0
|
|
20230601,100400,85411470,5960,5960,5960,5960,20
|
|
20230601,100300,85292270,5960,5960,5960,5960,0
|
|
20230601,100200,85292270,5960,5960,5960,5960,0
|
|
20230601,100100,85292270,5960,5960,5960,5960,0
|
|
20230601,100000,85292270,5960,5960,5960,5960,0
|
|
20230601,095900,85292270,5960,5960,5960,5960,1
|
|
20230601,095800,85286310,5950,5950,5950,5950,0
|
|
20230601,095700,85286310,5950,5950,5950,5950,0
|
|
20230601,095600,85286310,5950,5950,5950,5950,1
|
|
20230601,095500,85280360,5950,5950,5950,5950,0
|
|
20230601,095400,85280360,5950,5950,5950,5950,269
|
|
20230601,095300,83679810,5960,5950,5960,5940,174
|
|
20230601,095200,82644530,5950,5950,5950,5950,168
|
|
20230601,095100,81644930,5950,5950,5950,5950,10
|
|
20230601,095000,81585430,5970,5970,5970,5970,1
|
|
20230601,094900,81579460,5950,5950,5950,5950,0
|
|
20230601,094800,81579460,5950,5950,5950,5950,0
|
|
20230601,094700,81579460,5950,5950,5950,5950,400
|
|
20230601,094600,79199460,5950,5930,5950,5930,2
|
|
20230601,094500,79187580,5930,5980,5980,5930,977
|
|
20230601,094400,73385830,5950,5950,5950,5950,0
|
|
20230601,094300,73385830,5950,5960,5960,5950,540
|
|
20230601,094200,70172630,5980,5960,5980,5960,2
|
|
20230601,094100,70160690,5960,5980,5980,5960,411
|
|
20230601,094000,67711110,5970,5970,5970,5970,316
|
|
20230601,093900,65824590,5980,5980,5980,5980,16
|
|
20230601,093800,65728910,5980,5980,5980,5980,6
|
|
20230601,093700,65693030,5970,5970,5970,5970,187
|
|
20230601,093600,64576640,5980,5980,5980,5980,0
|
|
20230601,093500,64576640,5980,5990,5990,5980,19
|
|
20230601,093400,64463010,5990,5990,5990,5990,1
|
|
20230601,093300,64457020,5980,5980,5980,5980,52
|
|
20230601,093200,64146060,5990,5990,5990,5990,0
|
|
20230601,093100,64146060,5990,5990,5990,5990,8
|
|
20230601,093000,64098140,5990,5980,5990,5980,490
|
|
20230601,092900,61167930,5990,5990,5990,5990,1
|
|
20230601,092800,61161940,5990,5980,5990,5980,252
|
|
20230601,092700,59653460,5980,5980,5980,5980,54
|
|
20230601,092600,59330540,5990,5990,5990,5990,0
|
|
20230601,092500,59330540,5990,5990,5990,5990,0
|
|
20230601,092400,59330540,5990,5990,5990,5990,0
|
|
20230601,092300,59330540,5990,5990,5990,5990,0
|
|
20230601,092200,59330540,5990,5990,5990,5990,0
|
|
20230601,092100,59330540,5990,5990,5990,5990,11
|
|
20230601,092000,59264650,5990,5990,5990,5990,50
|
|
20230601,091900,58965150,5980,5980,5980,5980,110
|
|
20230601,091800,58307350,5980,5970,5980,5970,362
|
|
20230601,091700,56143340,5970,5970,5970,5970,25
|
|
20230601,091600,55994090,5980,5980,5980,5980,0
|
|
20230601,091500,55994090,5980,5980,5980,5980,0
|
|
20230601,091400,55994090,5980,5970,5980,5970,70
|
|
20230601,091300,55576170,5970,5980,5980,5970,201
|
|
20230601,091200,54375190,5980,5980,5980,5980,510
|
|
20230601,091100,51325390,5990,5990,5990,5990,0
|
|
20230601,091000,51325390,5990,5990,5990,5990,100
|
|
20230601,090900,50726390,5990,5990,5990,5990,214
|
|
20230601,090800,49444530,6000,5970,6000,5970,2769
|
|
20230601,090700,32849410,5960,5960,5960,5960,900
|
|
20230601,090600,27485410,5960,5960,5960,5930,835
|
|
20230601,090500,22517350,5980,5980,5980,5980,0
|
|
20230601,090400,22517350,5980,5980,5980,5980,1
|
|
20230601,090300,22511370,5970,5980,5980,5970,97
|
|
20230601,090200,21932270,5970,5970,5970,5970,375
|
|
20230601,090100,19693520,5910,5950,5970,5910,2989
|
|
20230601,090000,2005920,5970,5970,5970,5970,335
|