690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202700,467009035,2105,2105,2105,2105,3189
|
|
20230601,202600,467009035,2105,2105,2105,2105,0
|
|
20230601,202500,467009035,2105,2105,2105,2105,0
|
|
20230601,202400,467009035,2105,2105,2105,2105,0
|
|
20230601,202300,467009035,2105,2105,2105,2105,0
|
|
20230601,202200,467009035,2105,2105,2105,2105,0
|
|
20230601,202100,467009035,2105,2105,2105,2105,0
|
|
20230601,202000,467009035,2105,2105,2105,2105,0
|
|
20230601,201900,467009035,2105,2105,2105,2105,0
|
|
20230601,201800,467009035,2105,2105,2105,2105,0
|
|
20230601,201700,467009035,2105,2105,2105,2105,0
|
|
20230601,201600,467009035,2105,2105,2105,2105,0
|
|
20230601,201500,467009035,2105,2105,2105,2105,0
|
|
20230601,201400,467009035,2105,2105,2105,2105,0
|
|
20230601,201300,467009035,2105,2105,2105,2105,0
|
|
20230601,201200,467009035,2105,2105,2105,2105,0
|
|
20230601,201100,467009035,2105,2105,2105,2105,0
|
|
20230601,201000,467009035,2105,2105,2105,2105,0
|
|
20230601,200900,467009035,2105,2105,2105,2105,0
|
|
20230601,200800,467009035,2105,2105,2105,2105,0
|
|
20230601,200700,467009035,2105,2105,2105,2105,0
|
|
20230601,200600,467009035,2105,2105,2105,2105,0
|
|
20230601,200500,467009035,2105,2105,2105,2105,0
|
|
20230601,200400,467009035,2105,2105,2105,2105,0
|
|
20230601,200300,467009035,2105,2105,2105,2105,0
|
|
20230601,200200,467009035,2105,2105,2105,2105,0
|
|
20230601,200100,467009035,2105,2105,2105,2105,0
|
|
20230601,200000,467009035,2105,2105,2105,2105,0
|
|
20230601,195900,467009035,2105,2105,2105,2105,0
|
|
20230601,195800,467009035,2105,2105,2105,2105,0
|
|
20230601,195700,467009035,2105,2105,2105,2105,3189
|
|
20230601,195600,467009035,2105,2105,2105,2105,0
|
|
20230601,195500,467009035,2105,2105,2105,2105,0
|
|
20230601,195400,467009035,2105,2105,2105,2105,0
|
|
20230601,195300,467009035,2105,2105,2105,2105,0
|
|
20230601,195200,467009035,2105,2105,2105,2105,0
|
|
20230601,195100,467009035,2105,2105,2105,2105,0
|
|
20230601,195000,467009035,2105,2105,2105,2105,0
|
|
20230601,194900,467009035,2105,2105,2105,2105,0
|
|
20230601,194800,467009035,2105,2105,2105,2105,0
|
|
20230601,194700,467009035,2105,2105,2105,2105,0
|
|
20230601,194600,467009035,2105,2105,2105,2105,0
|
|
20230601,194500,467009035,2105,2105,2105,2105,0
|
|
20230601,194400,467009035,2105,2105,2105,2105,0
|
|
20230601,194300,467009035,2105,2105,2105,2105,0
|
|
20230601,194200,467009035,2105,2105,2105,2105,0
|
|
20230601,194100,467009035,2105,2105,2105,2105,0
|
|
20230601,194000,467009035,2105,2105,2105,2105,0
|
|
20230601,193900,467009035,2105,2105,2105,2105,0
|
|
20230601,193800,467009035,2105,2105,2105,2105,0
|
|
20230601,193700,467009035,2105,2105,2105,2105,0
|
|
20230601,193600,467009035,2105,2105,2105,2105,0
|
|
20230601,193500,467009035,2105,2105,2105,2105,0
|
|
20230601,193400,467009035,2105,2105,2105,2105,0
|
|
20230601,193300,467009035,2105,2105,2105,2105,0
|
|
20230601,193200,467009035,2105,2105,2105,2105,0
|
|
20230601,193100,467009035,2105,2105,2105,2105,0
|
|
20230601,193000,467009035,2105,2105,2105,2105,0
|
|
20230601,192900,467009035,2105,2105,2105,2105,0
|
|
20230601,192800,467009035,2105,2105,2105,2105,0
|
|
20230601,192700,467009035,2105,2105,2105,2105,3189
|
|
20230601,192600,467009035,2105,2105,2105,2105,0
|
|
20230601,192500,467009035,2105,2105,2105,2105,0
|
|
20230601,192400,467009035,2105,2105,2105,2105,0
|
|
20230601,192300,467009035,2105,2105,2105,2105,0
|
|
20230601,192200,467009035,2105,2105,2105,2105,0
|
|
20230601,192100,467009035,2105,2105,2105,2105,0
|
|
20230601,192000,467009035,2105,2105,2105,2105,0
|
|
20230601,191900,467009035,2105,2105,2105,2105,0
|
|
20230601,191800,467009035,2105,2105,2105,2105,0
|
|
20230601,191700,467009035,2105,2105,2105,2105,0
|
|
20230601,191600,467009035,2105,2105,2105,2105,0
|
|
20230601,191500,467009035,2105,2105,2105,2105,0
|
|
20230601,191400,467009035,2105,2105,2105,2105,0
|
|
20230601,191300,467009035,2105,2105,2105,2105,0
|
|
20230601,191200,467009035,2105,2105,2105,2105,0
|
|
20230601,191100,467009035,2105,2105,2105,2105,0
|
|
20230601,191000,467009035,2105,2105,2105,2105,0
|
|
20230601,190900,467009035,2105,2105,2105,2105,0
|
|
20230601,190800,467009035,2105,2105,2105,2105,0
|
|
20230601,190700,467009035,2105,2105,2105,2105,0
|
|
20230601,190600,467009035,2105,2105,2105,2105,0
|
|
20230601,190500,467009035,2105,2105,2105,2105,0
|
|
20230601,190400,467009035,2105,2105,2105,2105,0
|
|
20230601,190300,467009035,2105,2105,2105,2105,0
|
|
20230601,190200,467009035,2105,2105,2105,2105,0
|
|
20230601,190100,467009035,2105,2105,2105,2105,0
|
|
20230601,190000,467009035,2105,2105,2105,2105,0
|
|
20230601,185900,467009035,2105,2105,2105,2105,0
|
|
20230601,185800,467009035,2105,2105,2105,2105,0
|
|
20230601,185700,467009035,2105,2105,2105,2105,3189
|
|
20230601,185600,467009035,2105,2105,2105,2105,0
|
|
20230601,185500,467009035,2105,2105,2105,2105,0
|
|
20230601,185400,467009035,2105,2105,2105,2105,0
|
|
20230601,185300,467009035,2105,2105,2105,2105,0
|
|
20230601,185200,467009035,2105,2105,2105,2105,0
|
|
20230601,185100,467009035,2105,2105,2105,2105,0
|
|
20230601,185000,467009035,2105,2105,2105,2105,0
|
|
20230601,184900,467009035,2105,2105,2105,2105,0
|
|
20230601,184800,467009035,2105,2105,2105,2105,0
|
|
20230601,184700,467009035,2105,2105,2105,2105,0
|
|
20230601,184600,467009035,2105,2105,2105,2105,0
|
|
20230601,184500,467009035,2105,2105,2105,2105,0
|
|
20230601,184400,467009035,2105,2105,2105,2105,0
|
|
20230601,184300,467009035,2105,2105,2105,2105,0
|
|
20230601,184200,467009035,2105,2105,2105,2105,0
|
|
20230601,184100,467009035,2105,2105,2105,2105,0
|
|
20230601,184000,467009035,2105,2105,2105,2105,0
|
|
20230601,183900,467009035,2105,2105,2105,2105,0
|
|
20230601,183800,467009035,2105,2105,2105,2105,0
|
|
20230601,183700,467009035,2105,2105,2105,2105,0
|
|
20230601,183600,467009035,2105,2105,2105,2105,0
|
|
20230601,183500,467009035,2105,2105,2105,2105,0
|
|
20230601,183400,467009035,2105,2105,2105,2105,0
|
|
20230601,183300,467009035,2105,2105,2105,2105,0
|
|
20230601,183200,467009035,2105,2105,2105,2105,0
|
|
20230601,183100,467009035,2105,2105,2105,2105,0
|
|
20230601,183000,467009035,2105,2105,2105,2105,0
|
|
20230601,182900,467009035,2105,2105,2105,2105,0
|
|
20230601,182800,467009035,2105,2105,2105,2105,0
|
|
20230601,182700,467009035,2105,2105,2105,2105,3189
|
|
20230601,182600,467009035,2105,2105,2105,2105,0
|
|
20230601,182500,467009035,2105,2105,2105,2105,0
|
|
20230601,182400,467009035,2105,2105,2105,2105,0
|
|
20230601,182300,467009035,2105,2105,2105,2105,0
|
|
20230601,182200,467009035,2105,2105,2105,2105,0
|
|
20230601,182100,467009035,2105,2105,2105,2105,0
|
|
20230601,182000,467009035,2105,2105,2105,2105,0
|
|
20230601,181900,467009035,2105,2105,2105,2105,0
|
|
20230601,181800,467009035,2105,2105,2105,2105,0
|
|
20230601,181700,467009035,2105,2105,2105,2105,0
|
|
20230601,181600,467009035,2105,2105,2105,2105,0
|
|
20230601,181500,467009035,2105,2105,2105,2105,0
|
|
20230601,181400,467009035,2105,2105,2105,2105,0
|
|
20230601,181300,467009035,2105,2105,2105,2105,0
|
|
20230601,181200,467009035,2105,2105,2105,2105,0
|
|
20230601,181100,467009035,2105,2105,2105,2105,0
|
|
20230601,181000,467009035,2105,2105,2105,2105,0
|
|
20230601,180900,467009035,2105,2105,2105,2105,0
|
|
20230601,180800,467009035,2105,2105,2105,2105,0
|
|
20230601,180700,467009035,2105,2105,2105,2105,0
|
|
20230601,180600,467009035,2105,2105,2105,2105,0
|
|
20230601,180500,467009035,2105,2105,2105,2105,0
|
|
20230601,180400,467009035,2105,2105,2105,2105,0
|
|
20230601,180300,467009035,2105,2105,2105,2105,0
|
|
20230601,180200,467009035,2105,2105,2105,2105,0
|
|
20230601,180100,467009035,2105,2105,2105,2105,0
|
|
20230601,180000,467009035,2105,2105,2105,2105,0
|
|
20230601,175900,467009035,2105,2105,2105,2105,0
|
|
20230601,175800,467009035,2105,2105,2105,2105,0
|
|
20230601,175700,467009035,2105,2105,2105,2105,3189
|
|
20230601,175600,467009035,2105,2105,2105,2105,0
|
|
20230601,175500,467009035,2105,2105,2105,2105,0
|
|
20230601,175400,467009035,2105,2105,2105,2105,0
|
|
20230601,175300,467009035,2105,2105,2105,2105,0
|
|
20230601,175200,467009035,2105,2105,2105,2105,0
|
|
20230601,175100,467009035,2105,2105,2105,2105,0
|
|
20230601,175000,467009035,2105,2105,2105,2105,0
|
|
20230601,174900,467009035,2105,2105,2105,2105,0
|
|
20230601,174800,467009035,2105,2105,2105,2105,0
|
|
20230601,174700,467009035,2105,2105,2105,2105,0
|
|
20230601,174600,467009035,2105,2105,2105,2105,0
|
|
20230601,174500,467009035,2105,2105,2105,2105,0
|
|
20230601,174400,467009035,2105,2105,2105,2105,0
|
|
20230601,174300,467009035,2105,2105,2105,2105,0
|
|
20230601,174200,467009035,2105,2105,2105,2105,0
|
|
20230601,174100,467009035,2105,2105,2105,2105,0
|
|
20230601,174000,467009035,2105,2105,2105,2105,0
|
|
20230601,173900,467009035,2105,2105,2105,2105,0
|
|
20230601,173800,467009035,2105,2105,2105,2105,0
|
|
20230601,173700,467009035,2105,2105,2105,2105,0
|
|
20230601,173600,467009035,2105,2105,2105,2105,0
|
|
20230601,173500,467009035,2105,2105,2105,2105,0
|
|
20230601,173400,467009035,2105,2105,2105,2105,0
|
|
20230601,173300,467009035,2105,2105,2105,2105,0
|
|
20230601,173200,467009035,2105,2105,2105,2105,0
|
|
20230601,173100,467009035,2105,2105,2105,2105,0
|
|
20230601,173000,467009035,2105,2105,2105,2105,0
|
|
20230601,172900,467009035,2105,2105,2105,2105,0
|
|
20230601,172800,467009035,2105,2105,2105,2105,0
|
|
20230601,172700,467009035,2105,2105,2105,2105,3189
|
|
20230601,172600,467009035,2105,2105,2105,2105,0
|
|
20230601,172500,467009035,2105,2105,2105,2105,0
|
|
20230601,172400,467009035,2105,2105,2105,2105,0
|
|
20230601,172300,467009035,2105,2105,2105,2105,0
|
|
20230601,172200,467009035,2105,2105,2105,2105,0
|
|
20230601,172100,467009035,2105,2105,2105,2105,0
|
|
20230601,172000,467009035,2105,2105,2105,2105,0
|
|
20230601,171900,467009035,2105,2105,2105,2105,0
|
|
20230601,171800,467009035,2105,2105,2105,2105,0
|
|
20230601,171700,467009035,2105,2105,2105,2105,0
|
|
20230601,171600,467009035,2105,2105,2105,2105,0
|
|
20230601,171500,467009035,2105,2105,2105,2105,0
|
|
20230601,171400,467009035,2105,2105,2105,2105,0
|
|
20230601,171300,467009035,2105,2105,2105,2105,0
|
|
20230601,171200,467009035,2105,2105,2105,2105,0
|
|
20230601,171100,467009035,2105,2105,2105,2105,0
|
|
20230601,171000,467009035,2105,2105,2105,2105,0
|
|
20230601,170900,467009035,2105,2105,2105,2105,0
|
|
20230601,170800,467009035,2105,2105,2105,2105,0
|
|
20230601,170700,467009035,2105,2105,2105,2105,0
|
|
20230601,170600,467009035,2105,2105,2105,2105,0
|
|
20230601,170500,467009035,2105,2105,2105,2105,0
|
|
20230601,170400,467009035,2105,2105,2105,2105,0
|
|
20230601,170300,467009035,2105,2105,2105,2105,0
|
|
20230601,170200,467009035,2105,2105,2105,2105,0
|
|
20230601,170100,467009035,2105,2105,2105,2105,0
|
|
20230601,170000,467009035,2105,2105,2105,2105,0
|
|
20230601,165900,467009035,2105,2105,2105,2105,0
|
|
20230601,165800,467009035,2105,2105,2105,2105,0
|
|
20230601,165700,467009035,2105,2105,2105,2105,3189
|
|
20230601,165600,467009035,2105,2105,2105,2105,0
|
|
20230601,165500,467009035,2105,2105,2105,2105,0
|
|
20230601,165400,467009035,2105,2105,2105,2105,0
|
|
20230601,165300,467009035,2105,2105,2105,2105,0
|
|
20230601,165200,467009035,2105,2105,2105,2105,0
|
|
20230601,165100,467009035,2105,2105,2105,2105,0
|
|
20230601,165000,467009035,2105,2105,2105,2105,0
|
|
20230601,164900,467009035,2105,2105,2105,2105,0
|
|
20230601,164800,467009035,2105,2105,2105,2105,0
|
|
20230601,164700,467009035,2105,2105,2105,2105,0
|
|
20230601,164600,467009035,2105,2105,2105,2105,0
|
|
20230601,164500,467009035,2105,2105,2105,2105,0
|
|
20230601,164400,467009035,2105,2105,2105,2105,0
|
|
20230601,164300,467009035,2105,2105,2105,2105,0
|
|
20230601,164200,467009035,2105,2105,2105,2105,0
|
|
20230601,164100,467009035,2105,2105,2105,2105,0
|
|
20230601,164000,467009035,2105,2105,2105,2105,0
|
|
20230601,163900,467009035,2105,2105,2105,2105,0
|
|
20230601,163800,467009035,2105,2105,2105,2105,0
|
|
20230601,163700,467009035,2105,2105,2105,2105,0
|
|
20230601,163600,467009035,2105,2105,2105,2105,0
|
|
20230601,163500,467009035,2105,2105,2105,2105,0
|
|
20230601,163400,467009035,2105,2105,2105,2105,0
|
|
20230601,163300,467009035,2105,2105,2105,2105,0
|
|
20230601,163200,467009035,2105,2105,2105,2105,0
|
|
20230601,163100,467009035,2105,2105,2105,2105,0
|
|
20230601,163000,467009035,2105,2105,2105,2105,0
|
|
20230601,162900,467009035,2105,2105,2105,2105,0
|
|
20230601,162800,467009035,2105,2105,2105,2105,0
|
|
20230601,162700,467009035,2105,2105,2105,2105,3189
|
|
20230601,162600,467009035,2105,2105,2105,2105,0
|
|
20230601,162500,467009035,2105,2105,2105,2105,0
|
|
20230601,162400,467009035,2105,2105,2105,2105,0
|
|
20230601,162300,467009035,2105,2105,2105,2105,0
|
|
20230601,162200,467009035,2105,2105,2105,2105,0
|
|
20230601,162100,467009035,2105,2105,2105,2105,0
|
|
20230601,162000,467009035,2105,2105,2105,2105,0
|
|
20230601,161900,467009035,2105,2105,2105,2105,0
|
|
20230601,161800,467009035,2105,2105,2105,2105,0
|
|
20230601,161700,467009035,2105,2105,2105,2105,0
|
|
20230601,161600,467009035,2105,2105,2105,2105,0
|
|
20230601,161500,467009035,2105,2105,2105,2105,0
|
|
20230601,161400,467009035,2105,2105,2105,2105,0
|
|
20230601,161300,467009035,2105,2105,2105,2105,0
|
|
20230601,161200,467009035,2105,2105,2105,2105,0
|
|
20230601,161100,467009035,2105,2105,2105,2105,0
|
|
20230601,161000,467009035,2105,2105,2105,2105,0
|
|
20230601,160900,467009035,2105,2105,2105,2105,0
|
|
20230601,160800,467009035,2105,2105,2105,2105,0
|
|
20230601,160700,467009035,2105,2105,2105,2105,0
|
|
20230601,160600,467009035,2105,2105,2105,2105,0
|
|
20230601,160500,467009035,2105,2105,2105,2105,0
|
|
20230601,160400,467009035,2105,2105,2105,2105,0
|
|
20230601,160300,467009035,2105,2105,2105,2105,0
|
|
20230601,160200,467009035,2105,2105,2105,2105,0
|
|
20230601,160100,467009035,2105,2105,2105,2105,0
|
|
20230601,160000,467009035,2105,2105,2105,2105,0
|
|
20230601,155900,467009035,2105,2105,2105,2105,0
|
|
20230601,155800,467009035,2105,2105,2105,2105,0
|
|
20230601,155700,467009035,2105,2105,2105,2105,3189
|
|
20230601,155600,467009035,2105,2105,2105,2105,0
|
|
20230601,155500,467009035,2105,2105,2105,2105,0
|
|
20230601,155400,467009035,2105,2105,2105,2105,0
|
|
20230601,155300,467009035,2105,2105,2105,2105,0
|
|
20230601,155200,467009035,2105,2105,2105,2105,0
|
|
20230601,155100,467009035,2105,2105,2105,2105,0
|
|
20230601,155000,467009035,2105,2105,2105,2105,0
|
|
20230601,154900,467009035,2105,2105,2105,2105,0
|
|
20230601,154800,467009035,2105,2105,2105,2105,0
|
|
20230601,154700,467009035,2105,2105,2105,2105,0
|
|
20230601,154600,467009035,2105,2105,2105,2105,0
|
|
20230601,154500,467009035,2105,2105,2105,2105,0
|
|
20230601,154400,467009035,2105,2105,2105,2105,0
|
|
20230601,154300,467009035,2105,2105,2105,2105,0
|
|
20230601,154200,467009035,2105,2105,2105,2105,0
|
|
20230601,154100,467009035,2105,2105,2105,2105,0
|
|
20230601,154000,467009035,2105,2105,2105,2105,0
|
|
20230601,153900,467009035,2105,2105,2105,2105,0
|
|
20230601,153800,467009035,2105,2105,2105,2105,0
|
|
20230601,153700,467009035,2105,2105,2105,2105,0
|
|
20230601,153600,467009035,2105,2105,2105,2105,0
|
|
20230601,153500,467009035,2105,2105,2105,2105,0
|
|
20230601,153400,467009035,2105,2105,2105,2105,0
|
|
20230601,153300,467009035,2105,2105,2105,2105,0
|
|
20230601,153200,467009035,2105,2105,2105,2105,0
|
|
20230601,153100,467009035,2105,2105,2105,2105,0
|
|
20230601,153000,467009035,2105,2105,2105,2105,3189
|
|
20230601,152900,460296190,2105,2105,2105,2105,0
|
|
20230601,152800,460296190,2105,2105,2105,2105,0
|
|
20230601,152700,460296190,2105,2105,2105,2105,0
|
|
20230601,152600,460296190,2105,2105,2105,2105,0
|
|
20230601,152500,460296190,2105,2105,2105,2105,0
|
|
20230601,152400,460296190,2105,2105,2105,2105,0
|
|
20230601,152300,460296190,2105,2105,2105,2105,0
|
|
20230601,152200,460296190,2105,2105,2105,2105,0
|
|
20230601,152100,460296190,2105,2105,2105,2105,0
|
|
20230601,152000,460296190,2105,2105,2105,2105,0
|
|
20230601,151900,460296190,2105,2105,2105,2105,0
|
|
20230601,151800,460296190,2105,2105,2105,2105,2750
|
|
20230601,151700,454507440,2105,2105,2105,2105,2404
|
|
20230601,151600,449447020,2105,2105,2105,2105,1290
|
|
20230601,151500,446731570,2105,2105,2105,2105,0
|
|
20230601,151400,446731570,2105,2110,2110,2105,101
|
|
20230601,151300,446518960,2105,2105,2105,2105,20
|
|
20230601,151200,446476860,2110,2105,2110,2105,1180
|
|
20230601,151100,443990560,2105,2105,2105,2105,130
|
|
20230601,151000,443716910,2110,2110,2110,2110,2
|
|
20230601,150900,443712690,2110,2110,2110,2105,22
|
|
20230601,150800,443666275,2110,2110,2110,2110,42
|
|
20230601,150700,443577655,2110,2110,2110,2110,2
|
|
20230601,150600,443573435,2105,2105,2105,2105,2356
|
|
20230601,150500,438614055,2105,2105,2105,2105,3000
|
|
20230601,150400,432299055,2105,2105,2105,2105,1000
|
|
20230601,150300,430194055,2105,2105,2105,2105,650
|
|
20230601,150200,428825805,2105,2105,2105,2105,0
|
|
20230601,150100,428825805,2105,2105,2105,2105,0
|
|
20230601,150000,428825805,2105,2105,2105,2105,300
|
|
20230601,145900,428194305,2105,2105,2105,2105,0
|
|
20230601,145800,428194305,2105,2105,2105,2105,10
|
|
20230601,145700,428173255,2105,2105,2105,2105,157
|
|
20230601,145600,427842770,2105,2105,2105,2105,0
|
|
20230601,145500,427842770,2105,2105,2105,2105,300
|
|
20230601,145400,427211270,2110,2110,2110,2110,100
|
|
20230601,145300,427000270,2105,2105,2105,2105,0
|
|
20230601,145200,427000270,2105,2105,2105,2105,0
|
|
20230601,145100,427000270,2105,2105,2105,2105,50
|
|
20230601,145000,426895020,2105,2105,2105,2105,0
|
|
20230601,144900,426895020,2105,2105,2105,2105,5000
|
|
20230601,144800,416370020,2105,2105,2105,2105,4484
|
|
20230601,144700,406931200,2105,2110,2110,2105,94
|
|
20230601,144600,406733230,2110,2110,2110,2110,0
|
|
20230601,144500,406733230,2110,2110,2110,2110,0
|
|
20230601,144400,406733230,2110,2110,2110,2110,437
|
|
20230601,144300,405811160,2110,2110,2110,2110,20
|
|
20230601,144200,405768960,2110,2105,2110,2105,4557
|
|
20230601,144100,396176190,2110,2110,2110,2110,50
|
|
20230601,144000,396070690,2110,2105,2110,2105,197
|
|
20230601,143900,395655025,2105,2105,2105,2105,500
|
|
20230601,143800,394602525,2110,2110,2110,2110,150
|
|
20230601,143700,394286025,2110,2110,2110,2110,0
|
|
20230601,143600,394286025,2110,2110,2110,2110,0
|
|
20230601,143500,394286025,2110,2110,2110,2110,0
|
|
20230601,143400,394286025,2110,2110,2110,2110,100
|
|
20230601,143300,394075025,2110,2110,2110,2110,200
|
|
20230601,143200,393653025,2110,2110,2110,2110,0
|
|
20230601,143100,393653025,2110,2110,2110,2110,1
|
|
20230601,143000,393650915,2105,2105,2105,2105,0
|
|
20230601,142900,393650915,2105,2105,2105,2105,202
|
|
20230601,142800,393225705,2105,2105,2105,2105,0
|
|
20230601,142700,393225705,2105,2105,2105,2105,5488
|
|
20230601,142600,381673465,2105,2105,2105,2105,0
|
|
20230601,142500,381673465,2105,2105,2105,2105,0
|
|
20230601,142400,381673465,2105,2105,2105,2105,0
|
|
20230601,142300,381673465,2105,2105,2105,2105,2372
|
|
20230601,142200,376680405,2105,2105,2105,2105,101
|
|
20230601,142100,376467800,2105,2105,2105,2105,0
|
|
20230601,142000,376467800,2105,2105,2105,2105,350
|
|
20230601,141900,375731050,2105,2105,2105,2105,500
|
|
20230601,141800,374678550,2105,2105,2105,2105,0
|
|
20230601,141700,374678550,2105,2105,2105,2105,0
|
|
20230601,141600,374678550,2105,2105,2105,2105,0
|
|
20230601,141500,374678550,2105,2105,2105,2105,0
|
|
20230601,141400,374678550,2105,2105,2105,2105,50
|
|
20230601,141300,374573300,2105,2105,2105,2105,0
|
|
20230601,141200,374573300,2105,2105,2105,2105,0
|
|
20230601,141100,374573300,2105,2105,2105,2105,0
|
|
20230601,141000,374573300,2105,2105,2105,2105,0
|
|
20230601,140900,374573300,2105,2105,2105,2105,400
|
|
20230601,140800,373731300,2105,2105,2105,2105,0
|
|
20230601,140700,373731300,2105,2105,2105,2105,0
|
|
20230601,140600,373731300,2105,2105,2105,2105,0
|
|
20230601,140500,373731300,2105,2105,2105,2105,0
|
|
20230601,140400,373731300,2105,2105,2105,2105,2000
|
|
20230601,140300,369521300,2105,2105,2105,2105,0
|
|
20230601,140200,369521300,2105,2105,2105,2105,1403
|
|
20230601,140100,366567985,2110,2110,2110,2110,50
|
|
20230601,140000,366462485,2105,2105,2105,2105,0
|
|
20230601,135900,366462485,2105,2105,2105,2105,800
|
|
20230601,135800,364778485,2110,2110,2110,2110,0
|
|
20230601,135700,364778485,2110,2110,2110,2110,2005
|
|
20230601,135600,360547935,2110,2105,2110,2105,819
|
|
20230601,135500,358823915,2105,2105,2105,2105,0
|
|
20230601,135400,358823915,2105,2105,2105,2105,1416
|
|
20230601,135300,355843235,2105,2105,2105,2105,2000
|
|
20230601,135200,351633235,2110,2110,2110,2110,236
|
|
20230601,135100,351135275,2110,2110,2110,2110,0
|
|
20230601,135000,351135275,2110,2110,2110,2110,5
|
|
20230601,134900,351124725,2105,2105,2105,2105,50
|
|
20230601,134800,351019475,2110,2110,2110,2110,0
|
|
20230601,134700,351019475,2110,2110,2110,2110,1
|
|
20230601,134600,351017365,2110,2110,2110,2110,0
|
|
20230601,134500,351017365,2110,2110,2110,2110,0
|
|
20230601,134400,351017365,2110,2110,2110,2110,200
|
|
20230601,134300,350595365,2110,2110,2110,2110,0
|
|
20230601,134200,350595365,2110,2110,2110,2110,0
|
|
20230601,134100,350595365,2110,2110,2110,2110,0
|
|
20230601,134000,350595365,2110,2110,2110,2110,0
|
|
20230601,133900,350595365,2110,2110,2110,2110,5
|
|
20230601,133800,350584815,2110,2110,2110,2110,0
|
|
20230601,133700,350584815,2110,2110,2110,2110,0
|
|
20230601,133600,350584815,2110,2110,2110,2110,20
|
|
20230601,133500,350542615,2110,2110,2110,2110,0
|
|
20230601,133400,350542615,2110,2110,2110,2105,2143
|
|
20230601,133300,346021615,2110,2110,2110,2110,0
|
|
20230601,133200,346021615,2110,2115,2115,2110,2001
|
|
20230601,133100,341799500,2110,2110,2110,2110,9
|
|
20230601,133000,341780510,2110,2110,2110,2110,427
|
|
20230601,132900,340879540,2110,2110,2110,2110,50
|
|
20230601,132800,340774040,2110,2110,2110,2110,0
|
|
20230601,132700,340774040,2110,2110,2110,2110,400
|
|
20230601,132600,339930040,2110,2110,2110,2110,179
|
|
20230601,132500,339552350,2105,2105,2105,2105,0
|
|
20230601,132400,339552350,2105,2105,2105,2105,0
|
|
20230601,132300,339552350,2105,2105,2105,2105,0
|
|
20230601,132200,339552350,2105,2110,2110,2105,2
|
|
20230601,132100,339548135,2110,2110,2110,2110,300
|
|
20230601,132000,338915135,2110,2110,2110,2110,0
|
|
20230601,131900,338915135,2110,2110,2110,2110,4729
|
|
20230601,131800,328936945,2110,2110,2110,2110,0
|
|
20230601,131700,328936945,2110,2110,2110,2110,15
|
|
20230601,131600,328905295,2105,2105,2105,2105,0
|
|
20230601,131500,328905295,2105,2105,2105,2105,0
|
|
20230601,131400,328905295,2105,2105,2105,2105,0
|
|
20230601,131300,328905295,2105,2105,2105,2105,0
|
|
20230601,131200,328905295,2105,2105,2105,2105,0
|
|
20230601,131100,328905295,2105,2105,2105,2105,0
|
|
20230601,131000,328905295,2105,2105,2105,2105,700
|
|
20230601,130900,327431795,2105,2105,2105,2105,500
|
|
20230601,130800,326379295,2105,2105,2105,2105,88
|
|
20230601,130700,326194055,2110,2110,2110,2110,90
|
|
20230601,130600,326004155,2115,2115,2115,2115,0
|
|
20230601,130500,326004155,2115,2115,2115,2115,1
|
|
20230601,130400,326002040,2115,2110,2115,2110,433
|
|
20230601,130300,325088385,2110,2110,2110,2110,0
|
|
20230601,130200,325088385,2110,2110,2110,2110,484
|
|
20230601,130100,324067145,2110,2110,2110,2110,5
|
|
20230601,130000,324056595,2110,2110,2110,2110,11
|
|
20230601,125900,324033385,2105,2105,2105,2105,0
|
|
20230601,125800,324033385,2105,2105,2105,2105,0
|
|
20230601,125700,324033385,2105,2105,2105,2105,0
|
|
20230601,125600,324033385,2105,2105,2105,2105,3
|
|
20230601,125500,324027070,2105,2105,2105,2105,0
|
|
20230601,125400,324027070,2105,2110,2110,2105,359
|
|
20230601,125300,323271360,2115,2110,2115,2110,33
|
|
20230601,125200,323201715,2115,2115,2115,2115,0
|
|
20230601,125100,323201715,2115,2115,2115,2115,0
|
|
20230601,125000,323201715,2115,2115,2115,2115,10
|
|
20230601,124900,323180565,2110,2110,2110,2110,0
|
|
20230601,124800,323180565,2110,2110,2110,2110,299
|
|
20230601,124700,322549675,2110,2110,2110,2110,47
|
|
20230601,124600,322450505,2115,2115,2115,2115,0
|
|
20230601,124500,322450505,2115,2115,2115,2115,300
|
|
20230601,124400,321816005,2115,2115,2115,2115,0
|
|
20230601,124300,321816005,2115,2115,2115,2115,50
|
|
20230601,124200,321710255,2110,2110,2110,2110,0
|
|
20230601,124100,321710255,2110,2110,2110,2110,793
|
|
20230601,124000,320037025,2110,2110,2110,2110,0
|
|
20230601,123900,320037025,2110,2110,2110,2110,0
|
|
20230601,123800,320037025,2110,2110,2110,2110,3014
|
|
20230601,123700,313677485,2115,2115,2115,2115,10
|
|
20230601,123600,313656335,2110,2110,2110,2110,47
|
|
20230601,123500,313557165,2110,2110,2110,2110,1000
|
|
20230601,123400,311447165,2115,2115,2115,2115,0
|
|
20230601,123300,311447165,2115,2115,2115,2115,0
|
|
20230601,123200,311447165,2115,2115,2115,2115,0
|
|
20230601,123100,311447165,2115,2110,2115,2110,1540
|
|
20230601,123000,308190675,2115,2115,2115,2115,0
|
|
20230601,122900,308190675,2115,2115,2115,2115,0
|
|
20230601,122800,308190675,2115,2115,2115,2115,2
|
|
20230601,122700,308186445,2115,2115,2115,2115,2
|
|
20230601,122600,308182215,2115,2115,2115,2115,0
|
|
20230601,122500,308182215,2115,2115,2115,2115,3
|
|
20230601,122400,308175870,2110,2110,2110,2110,685
|
|
20230601,122300,306730520,2110,2110,2110,2110,0
|
|
20230601,122200,306730520,2110,2110,2110,2110,10
|
|
20230601,122100,306709420,2110,2110,2110,2110,0
|
|
20230601,122000,306709420,2110,2110,2110,2110,0
|
|
20230601,121900,306709420,2110,2105,2110,2105,1076
|
|
20230601,121800,304441560,2110,2110,2110,2110,1200
|
|
20230601,121700,301909560,2105,2105,2105,2105,0
|
|
20230601,121600,301909560,2105,2105,2105,2105,0
|
|
20230601,121500,301909560,2105,2105,2105,2105,0
|
|
20230601,121400,301909560,2105,2105,2105,2105,0
|
|
20230601,121300,301909560,2105,2105,2105,2105,44
|
|
20230601,121200,301816940,2105,2105,2105,2105,0
|
|
20230601,121100,301816940,2105,2105,2105,2105,0
|
|
20230601,121000,301816940,2105,2105,2105,2105,0
|
|
20230601,120900,301816940,2105,2105,2105,2105,0
|
|
20230601,120800,301816940,2105,2105,2105,2105,0
|
|
20230601,120700,301816940,2105,2105,2105,2105,1
|
|
20230601,120600,301814835,2110,2110,2110,2110,0
|
|
20230601,120500,301814835,2110,2110,2110,2110,2400
|
|
20230601,120400,296750835,2115,2115,2115,2115,0
|
|
20230601,120300,296750835,2115,2115,2115,2115,0
|
|
20230601,120200,296750835,2115,2115,2115,2115,0
|
|
20230601,120100,296750835,2115,2115,2115,2115,0
|
|
20230601,120000,296750835,2115,2115,2115,2115,2
|
|
20230601,115900,296746605,2110,2115,2115,2110,208
|
|
20230601,115800,296306920,2115,2115,2115,2115,1
|
|
20230601,115700,296304805,2110,2110,2110,2110,240
|
|
20230601,115600,295798405,2110,2110,2110,2110,1808
|
|
20230601,115500,291983525,2110,2110,2110,2110,192
|
|
20230601,115400,291578405,2110,2110,2110,2110,976
|
|
20230601,115300,289519045,2110,2110,2110,2110,83
|
|
20230601,115200,289343915,2110,2110,2110,2110,655
|
|
20230601,115100,287961865,2110,2110,2110,2110,0
|
|
20230601,115000,287961865,2110,2110,2110,2110,0
|
|
20230601,114900,287961865,2110,2110,2110,2110,0
|
|
20230601,114800,287961865,2110,2110,2110,2110,0
|
|
20230601,114700,287961865,2110,2110,2110,2110,0
|
|
20230601,114600,287961865,2110,2110,2110,2110,0
|
|
20230601,114500,287961865,2110,2110,2110,2110,0
|
|
20230601,114400,287961865,2110,2110,2110,2110,0
|
|
20230601,114300,287961865,2110,2110,2110,2110,0
|
|
20230601,114200,287961865,2110,2110,2110,2110,17
|
|
20230601,114100,287925995,2110,2110,2110,2110,0
|
|
20230601,114000,287925995,2110,2110,2110,2110,28
|
|
20230601,113900,287866915,2105,2105,2105,2105,0
|
|
20230601,113800,287866915,2105,2105,2105,2105,0
|
|
20230601,113700,287866915,2105,2105,2105,2105,1856
|
|
20230601,113600,283960035,2105,2105,2105,2105,300
|
|
20230601,113500,283328535,2105,2105,2105,2105,0
|
|
20230601,113400,283328535,2105,2105,2105,2105,0
|
|
20230601,113300,283328535,2105,2110,2110,2105,705
|
|
20230601,113200,281844485,2105,2105,2105,2105,0
|
|
20230601,113100,281844485,2105,2105,2105,2105,0
|
|
20230601,113000,281844485,2105,2105,2105,2105,0
|
|
20230601,112900,281844485,2105,2105,2105,2105,0
|
|
20230601,112800,281844485,2105,2105,2105,2105,0
|
|
20230601,112700,281844485,2105,2105,2105,2105,0
|
|
20230601,112600,281844485,2105,2105,2105,2105,217
|
|
20230601,112500,281387700,2105,2105,2105,2105,0
|
|
20230601,112400,281387700,2105,2105,2105,2105,0
|
|
20230601,112300,281387700,2105,2105,2105,2105,300
|
|
20230601,112200,280756200,2105,2105,2105,2105,10
|
|
20230601,112100,280735150,2105,2105,2105,2105,10
|
|
20230601,112000,280714100,2105,2105,2105,2105,10
|
|
20230601,111900,280693050,2105,2110,2110,2105,131
|
|
20230601,111800,280417290,2110,2110,2110,2110,0
|
|
20230601,111700,280417290,2110,2110,2110,2110,0
|
|
20230601,111600,280417290,2110,2110,2110,2110,0
|
|
20230601,111500,280417290,2110,2105,2110,2105,114
|
|
20230601,111400,280177220,2105,2105,2105,2105,22
|
|
20230601,111300,280130910,2105,2105,2105,2105,10
|
|
20230601,111200,280109860,2105,2105,2105,2105,96
|
|
20230601,111100,279907780,2105,2105,2105,2105,0
|
|
20230601,111000,279907780,2105,2105,2105,2105,0
|
|
20230601,110900,279907780,2105,2105,2105,2105,10
|
|
20230601,110800,279886730,2105,2105,2105,2105,0
|
|
20230601,110700,279886730,2105,2105,2105,2105,0
|
|
20230601,110600,279886730,2105,2105,2105,2105,15
|
|
20230601,110500,279855155,2105,2105,2105,2105,101
|
|
20230601,110400,279642550,2105,2105,2105,2105,0
|
|
20230601,110300,279642550,2105,2105,2105,2105,0
|
|
20230601,110200,279642550,2105,2105,2105,2105,0
|
|
20230601,110100,279642550,2105,2105,2105,2105,0
|
|
20230601,110000,279642550,2105,2105,2105,2105,0
|
|
20230601,105900,279642550,2105,2105,2105,2105,48
|
|
20230601,105800,279541510,2105,2105,2105,2105,0
|
|
20230601,105700,279541510,2105,2105,2105,2105,1000
|
|
20230601,105600,277436510,2105,2105,2105,2105,0
|
|
20230601,105500,277436510,2105,2105,2105,2105,0
|
|
20230601,105400,277436510,2105,2105,2105,2105,0
|
|
20230601,105300,277436510,2105,2105,2105,2105,0
|
|
20230601,105200,277436510,2105,2105,2105,2105,200
|
|
20230601,105100,277015510,2105,2105,2105,2105,40
|
|
20230601,105000,276931310,2110,2110,2110,2110,0
|
|
20230601,104900,276931310,2110,2110,2110,2110,65
|
|
20230601,104800,276794160,2105,2105,2105,2105,0
|
|
20230601,104700,276794160,2105,2105,2105,2105,0
|
|
20230601,104600,276794160,2105,2100,2105,2100,549
|
|
20230601,104500,275641015,2100,2100,2100,2100,26
|
|
20230601,104400,275586415,2105,2105,2105,2105,51
|
|
20230601,104300,275479060,2105,2105,2105,2105,20
|
|
20230601,104200,275436960,2105,2105,2105,2105,0
|
|
20230601,104100,275436960,2105,2105,2105,2105,0
|
|
20230601,104000,275436960,2105,2110,2110,2105,4050
|
|
20230601,103900,266911665,2115,2115,2115,2115,10
|
|
20230601,103800,266890515,2115,2115,2115,2115,20
|
|
20230601,103700,266848215,2110,2110,2110,2110,0
|
|
20230601,103600,266848215,2110,2110,2110,2110,524
|
|
20230601,103500,265742575,2110,2110,2110,2110,43
|
|
20230601,103400,265651845,2110,2110,2110,2110,50
|
|
20230601,103300,265546345,2110,2110,2110,2110,1
|
|
20230601,103200,265544235,2095,2095,2095,2095,0
|
|
20230601,103100,265544235,2095,2095,2095,2095,0
|
|
20230601,103000,265544235,2095,2095,2095,2095,0
|
|
20230601,102900,265544235,2095,2095,2095,2095,0
|
|
20230601,102800,265544235,2095,2095,2095,2095,0
|
|
20230601,102700,265544235,2095,2095,2095,2095,0
|
|
20230601,102600,265544235,2095,2095,2095,2095,1
|
|
20230601,102500,265542140,2095,2105,2110,2095,3015
|
|
20230601,102400,259225545,2095,2105,2105,2095,6378
|
|
20230601,102300,245848755,2100,2100,2100,2100,500
|
|
20230601,102200,244798755,2095,2095,2095,2095,0
|
|
20230601,102100,244798755,2095,2095,2095,2095,700
|
|
20230601,102000,243332255,2100,2100,2100,2100,1413
|
|
20230601,101900,240364955,2100,2100,2105,2100,1531
|
|
20230601,101800,237149700,2100,2105,2105,2100,709
|
|
20230601,101700,235660370,2105,2105,2105,2105,184
|
|
20230601,101600,235273050,2105,2105,2105,2105,116
|
|
20230601,101500,235028870,2105,2105,2105,2105,12384
|
|
20230601,101400,208960550,2105,2110,2110,2105,6000
|
|
20230601,101300,196306445,2115,2115,2115,2115,10
|
|
20230601,101200,196285295,2110,2115,2115,2110,647
|
|
20230601,101100,194919890,2115,2115,2115,2115,10
|
|
20230601,101000,194898740,2115,2115,2115,2115,55
|
|
20230601,100900,194782415,2120,2120,2120,2120,5
|
|
20230601,100800,194771815,2120,2120,2120,2120,0
|
|
20230601,100700,194771815,2120,2120,2120,2120,0
|
|
20230601,100600,194771815,2120,2120,2120,2120,0
|
|
20230601,100500,194771815,2120,2115,2120,2115,1001
|
|
20230601,100400,192654695,2115,2115,2115,2115,1050
|
|
20230601,100300,190433945,2115,2120,2120,2115,2000
|
|
20230601,100200,186203940,2125,2125,2125,2125,0
|
|
20230601,100100,186203940,2125,2120,2125,2120,1306
|
|
20230601,100000,183435195,2120,2120,2120,2120,470
|
|
20230601,095900,182438795,2120,2115,2120,2115,402
|
|
20230601,095800,181588545,2115,2115,2115,2115,324
|
|
20230601,095700,180903285,2120,2120,2120,2120,0
|
|
20230601,095600,180903285,2120,2120,2120,2120,2
|
|
20230601,095500,180899045,2115,2115,2115,2115,0
|
|
20230601,095400,180899045,2115,2115,2115,2115,252
|
|
20230601,095300,180366065,2115,2115,2115,2115,409
|
|
20230601,095200,179501030,2115,2115,2115,2115,50
|
|
20230601,095100,179395280,2115,2115,2115,2115,0
|
|
20230601,095000,179395280,2115,2115,2115,2115,500
|
|
20230601,094900,178337780,2125,2125,2125,2125,1225
|
|
20230601,094800,175734655,2125,2125,2125,2125,1
|
|
20230601,094700,175732530,2125,2125,2125,2115,10013
|
|
20230601,094600,154511925,2125,2125,2125,2125,1000
|
|
20230601,094500,152386925,2125,2125,2125,2125,44
|
|
20230601,094400,152293425,2125,2125,2125,2125,200
|
|
20230601,094300,151868425,2125,2125,2125,2125,1522
|
|
20230601,094200,148634175,2125,2125,2130,2125,1614
|
|
20230601,094100,145203925,2130,2130,2130,2130,0
|
|
20230601,094000,145203925,2130,2130,2130,2130,11
|
|
20230601,093900,145180495,2130,2130,2130,2130,422
|
|
20230601,093800,144281635,2130,2130,2130,2125,2703
|
|
20230601,093700,138537185,2125,2130,2130,2125,710
|
|
20230601,093600,137024935,2125,2125,2125,2120,4613
|
|
20230601,093500,127222350,2120,2120,2120,2120,799
|
|
20230601,093400,125528470,2120,2120,2120,2120,10
|
|
20230601,093300,125507270,2120,2125,2125,2120,410
|
|
20230601,093200,124637135,2125,2120,2125,2120,10964
|
|
20230601,093100,101393450,2120,2125,2125,2120,526
|
|
20230601,093000,100278320,2125,2130,2130,2125,2
|
|
20230601,092900,100274065,2120,2125,2125,2120,5600
|
|
20230601,092800,88397450,2130,2125,2130,2125,152
|
|
20230601,092700,88074195,2130,2125,2130,2125,9603
|
|
20230601,092600,67624355,2125,2125,2125,2125,5826
|
|
20230601,092500,55244105,2120,2125,2125,2120,780
|
|
20230601,092400,53590435,2125,2120,2125,2120,1102
|
|
20230601,092300,51254185,2120,2120,2120,2120,1775
|
|
20230601,092200,47491185,2125,2125,2125,2125,1243
|
|
20230601,092100,44849810,2125,2125,2125,2125,11
|
|
20230601,092000,44826435,2120,2120,2125,2120,1949
|
|
20230601,091900,40694550,2120,2125,2125,2120,15
|
|
20230601,091800,40662725,2125,2125,2125,2125,134
|
|
20230601,091700,40377975,2125,2120,2125,2120,781
|
|
20230601,091600,38721635,2115,2115,2120,2115,3200
|
|
20230601,091500,31941065,2115,2120,2120,2115,79
|
|
20230601,091400,31773955,2120,2120,2120,2120,3
|
|
20230601,091300,31767595,2120,2120,2120,2110,2206
|
|
20230601,091200,27091900,2120,2105,2120,2100,2503
|
|
20230601,091100,21826630,2120,2120,2120,2120,5
|
|
20230601,091000,21816030,2120,2110,2120,2105,457
|
|
20230601,090900,20850235,2120,2110,2120,2110,1007
|
|
20230601,090800,18715925,2115,2115,2115,2115,152
|
|
20230601,090700,18394445,2115,2115,2115,2105,1516
|
|
20230601,090600,15194725,2115,2105,2115,2105,163
|
|
20230601,090500,14851480,2110,2110,2110,2110,380
|
|
20230601,090400,14049680,2115,2115,2115,2115,0
|
|
20230601,090300,14049680,2115,2110,2115,2110,338
|
|
20230601,090200,13336235,2110,2110,2110,2110,0
|
|
20230601,090100,13336235,2110,2110,2110,2110,1252
|
|
20230601,090000,10694515,2095,2100,2100,2095,5098
|