677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,201300,1548724915,2940,2940,2940,2940,0
|
|
20230602,201200,1548724915,2940,2940,2940,2940,0
|
|
20230602,201100,1548724915,2940,2940,2940,2940,0
|
|
20230602,201000,1548724915,2940,2940,2940,2940,0
|
|
20230602,200900,1548724915,2940,2940,2940,2940,0
|
|
20230602,200800,1548724915,2940,2940,2940,2940,0
|
|
20230602,200700,1548724915,2940,2940,2940,2940,0
|
|
20230602,200600,1548724915,2940,2940,2940,2940,0
|
|
20230602,200500,1548724915,2940,2940,2940,2940,0
|
|
20230602,200400,1548724915,2940,2940,2940,2940,0
|
|
20230602,200300,1548724915,2940,2940,2940,2940,0
|
|
20230602,200200,1548724915,2940,2940,2940,2940,0
|
|
20230602,200100,1548724915,2940,2940,2940,2940,0
|
|
20230602,200000,1548724915,2940,2940,2940,2940,0
|
|
20230602,195900,1548724915,2940,2940,2940,2940,0
|
|
20230602,195800,1548724915,2940,2940,2940,2940,0
|
|
20230602,195700,1548724915,2940,2940,2940,2940,0
|
|
20230602,195600,1548724915,2940,2940,2940,2940,0
|
|
20230602,195500,1548724915,2940,2940,2940,2940,0
|
|
20230602,195400,1548724915,2940,2940,2940,2940,0
|
|
20230602,195300,1548724915,2940,2940,2940,2940,0
|
|
20230602,195200,1548724915,2940,2940,2940,2940,0
|
|
20230602,195100,1548724915,2940,2940,2940,2940,0
|
|
20230602,195000,1548724915,2940,2940,2940,2940,0
|
|
20230602,194900,1548724915,2940,2940,2940,2940,0
|
|
20230602,194800,1548724915,2940,2940,2940,2940,0
|
|
20230602,194700,1548724915,2940,2940,2940,2940,0
|
|
20230602,194600,1548724915,2940,2940,2940,2940,0
|
|
20230602,194500,1548724915,2940,2940,2940,2940,0
|
|
20230602,194400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,194300,1548724915,2940,2940,2940,2940,0
|
|
20230602,194200,1548724915,2940,2940,2940,2940,0
|
|
20230602,194100,1548724915,2940,2940,2940,2940,0
|
|
20230602,194000,1548724915,2940,2940,2940,2940,0
|
|
20230602,193900,1548724915,2940,2940,2940,2940,0
|
|
20230602,193800,1548724915,2940,2940,2940,2940,0
|
|
20230602,193700,1548724915,2940,2940,2940,2940,0
|
|
20230602,193600,1548724915,2940,2940,2940,2940,0
|
|
20230602,193500,1548724915,2940,2940,2940,2940,0
|
|
20230602,193400,1548724915,2940,2940,2940,2940,0
|
|
20230602,193300,1548724915,2940,2940,2940,2940,0
|
|
20230602,193200,1548724915,2940,2940,2940,2940,0
|
|
20230602,193100,1548724915,2940,2940,2940,2940,0
|
|
20230602,193000,1548724915,2940,2940,2940,2940,0
|
|
20230602,192900,1548724915,2940,2940,2940,2940,0
|
|
20230602,192800,1548724915,2940,2940,2940,2940,0
|
|
20230602,192700,1548724915,2940,2940,2940,2940,0
|
|
20230602,192600,1548724915,2940,2940,2940,2940,0
|
|
20230602,192500,1548724915,2940,2940,2940,2940,0
|
|
20230602,192400,1548724915,2940,2940,2940,2940,0
|
|
20230602,192300,1548724915,2940,2940,2940,2940,0
|
|
20230602,192200,1548724915,2940,2940,2940,2940,0
|
|
20230602,192100,1548724915,2940,2940,2940,2940,0
|
|
20230602,192000,1548724915,2940,2940,2940,2940,0
|
|
20230602,191900,1548724915,2940,2940,2940,2940,0
|
|
20230602,191800,1548724915,2940,2940,2940,2940,0
|
|
20230602,191700,1548724915,2940,2940,2940,2940,0
|
|
20230602,191600,1548724915,2940,2940,2940,2940,0
|
|
20230602,191500,1548724915,2940,2940,2940,2940,0
|
|
20230602,191400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,191300,1548724915,2940,2940,2940,2940,0
|
|
20230602,191200,1548724915,2940,2940,2940,2940,0
|
|
20230602,191100,1548724915,2940,2940,2940,2940,0
|
|
20230602,191000,1548724915,2940,2940,2940,2940,0
|
|
20230602,190900,1548724915,2940,2940,2940,2940,0
|
|
20230602,190800,1548724915,2940,2940,2940,2940,0
|
|
20230602,190700,1548724915,2940,2940,2940,2940,0
|
|
20230602,190600,1548724915,2940,2940,2940,2940,0
|
|
20230602,190500,1548724915,2940,2940,2940,2940,0
|
|
20230602,190400,1548724915,2940,2940,2940,2940,0
|
|
20230602,190300,1548724915,2940,2940,2940,2940,0
|
|
20230602,190200,1548724915,2940,2940,2940,2940,0
|
|
20230602,190100,1548724915,2940,2940,2940,2940,0
|
|
20230602,190000,1548724915,2940,2940,2940,2940,0
|
|
20230602,185900,1548724915,2940,2940,2940,2940,0
|
|
20230602,185800,1548724915,2940,2940,2940,2940,0
|
|
20230602,185700,1548724915,2940,2940,2940,2940,0
|
|
20230602,185600,1548724915,2940,2940,2940,2940,0
|
|
20230602,185500,1548724915,2940,2940,2940,2940,0
|
|
20230602,185400,1548724915,2940,2940,2940,2940,0
|
|
20230602,185300,1548724915,2940,2940,2940,2940,0
|
|
20230602,185200,1548724915,2940,2940,2940,2940,0
|
|
20230602,185100,1548724915,2940,2940,2940,2940,0
|
|
20230602,185000,1548724915,2940,2940,2940,2940,0
|
|
20230602,184900,1548724915,2940,2940,2940,2940,0
|
|
20230602,184800,1548724915,2940,2940,2940,2940,0
|
|
20230602,184700,1548724915,2940,2940,2940,2940,0
|
|
20230602,184600,1548724915,2940,2940,2940,2940,0
|
|
20230602,184500,1548724915,2940,2940,2940,2940,0
|
|
20230602,184400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,184300,1548724915,2940,2940,2940,2940,0
|
|
20230602,184200,1548724915,2940,2940,2940,2940,0
|
|
20230602,184100,1548724915,2940,2940,2940,2940,0
|
|
20230602,184000,1548724915,2940,2940,2940,2940,0
|
|
20230602,183900,1548724915,2940,2940,2940,2940,0
|
|
20230602,183800,1548724915,2940,2940,2940,2940,0
|
|
20230602,183700,1548724915,2940,2940,2940,2940,0
|
|
20230602,183600,1548724915,2940,2940,2940,2940,0
|
|
20230602,183500,1548724915,2940,2940,2940,2940,0
|
|
20230602,183400,1548724915,2940,2940,2940,2940,0
|
|
20230602,183300,1548724915,2940,2940,2940,2940,0
|
|
20230602,183200,1548724915,2940,2940,2940,2940,0
|
|
20230602,183100,1548724915,2940,2940,2940,2940,0
|
|
20230602,183000,1548724915,2940,2940,2940,2940,0
|
|
20230602,182900,1548724915,2940,2940,2940,2940,0
|
|
20230602,182800,1548724915,2940,2940,2940,2940,0
|
|
20230602,182700,1548724915,2940,2940,2940,2940,0
|
|
20230602,182600,1548724915,2940,2940,2940,2940,0
|
|
20230602,182500,1548724915,2940,2940,2940,2940,0
|
|
20230602,182400,1548724915,2940,2940,2940,2940,0
|
|
20230602,182300,1548724915,2940,2940,2940,2940,0
|
|
20230602,182200,1548724915,2940,2940,2940,2940,0
|
|
20230602,182100,1548724915,2940,2940,2940,2940,0
|
|
20230602,182000,1548724915,2940,2940,2940,2940,0
|
|
20230602,181900,1548724915,2940,2940,2940,2940,0
|
|
20230602,181800,1548724915,2940,2940,2940,2940,0
|
|
20230602,181700,1548724915,2940,2940,2940,2940,0
|
|
20230602,181600,1548724915,2940,2940,2940,2940,0
|
|
20230602,181500,1548724915,2940,2940,2940,2940,0
|
|
20230602,181400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,181300,1548724915,2940,2940,2940,2940,0
|
|
20230602,181200,1548724915,2940,2940,2940,2940,0
|
|
20230602,181100,1548724915,2940,2940,2940,2940,0
|
|
20230602,181000,1548724915,2940,2940,2940,2940,0
|
|
20230602,180900,1548724915,2940,2940,2940,2940,0
|
|
20230602,180800,1548724915,2940,2940,2940,2940,0
|
|
20230602,180700,1548724915,2940,2940,2940,2940,0
|
|
20230602,180600,1548724915,2940,2940,2940,2940,0
|
|
20230602,180500,1548724915,2940,2940,2940,2940,0
|
|
20230602,180400,1548724915,2940,2940,2940,2940,0
|
|
20230602,180300,1548724915,2940,2940,2940,2940,0
|
|
20230602,180200,1548724915,2940,2940,2940,2940,0
|
|
20230602,180100,1548724915,2940,2940,2940,2940,0
|
|
20230602,180000,1548724915,2940,2940,2940,2940,0
|
|
20230602,175900,1548724915,2940,2940,2940,2940,0
|
|
20230602,175800,1548724915,2940,2940,2940,2940,0
|
|
20230602,175700,1548724915,2940,2940,2940,2940,0
|
|
20230602,175600,1548724915,2940,2940,2940,2940,0
|
|
20230602,175500,1548724915,2940,2940,2940,2940,0
|
|
20230602,175400,1548724915,2940,2940,2940,2940,0
|
|
20230602,175300,1548724915,2940,2940,2940,2940,0
|
|
20230602,175200,1548724915,2940,2940,2940,2940,0
|
|
20230602,175100,1548724915,2940,2940,2940,2940,0
|
|
20230602,175000,1548724915,2940,2940,2940,2940,0
|
|
20230602,174900,1548724915,2940,2940,2940,2940,0
|
|
20230602,174800,1548724915,2940,2940,2940,2940,0
|
|
20230602,174700,1548724915,2940,2940,2940,2940,0
|
|
20230602,174600,1548724915,2940,2940,2940,2940,0
|
|
20230602,174500,1548724915,2940,2940,2940,2940,0
|
|
20230602,174400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,174300,1548724915,2940,2940,2940,2940,0
|
|
20230602,174200,1548724915,2940,2940,2940,2940,0
|
|
20230602,174100,1548724915,2940,2940,2940,2940,0
|
|
20230602,174000,1548724915,2940,2940,2940,2940,0
|
|
20230602,173900,1548724915,2940,2940,2940,2940,0
|
|
20230602,173800,1548724915,2940,2940,2940,2940,0
|
|
20230602,173700,1548724915,2940,2940,2940,2940,0
|
|
20230602,173600,1548724915,2940,2940,2940,2940,0
|
|
20230602,173500,1548724915,2940,2940,2940,2940,0
|
|
20230602,173400,1548724915,2940,2940,2940,2940,0
|
|
20230602,173300,1548724915,2940,2940,2940,2940,0
|
|
20230602,173200,1548724915,2940,2940,2940,2940,0
|
|
20230602,173100,1548724915,2940,2940,2940,2940,0
|
|
20230602,173000,1548724915,2940,2940,2940,2940,0
|
|
20230602,172900,1548724915,2940,2940,2940,2940,0
|
|
20230602,172800,1548724915,2940,2940,2940,2940,0
|
|
20230602,172700,1548724915,2940,2940,2940,2940,0
|
|
20230602,172600,1548724915,2940,2940,2940,2940,0
|
|
20230602,172500,1548724915,2940,2940,2940,2940,0
|
|
20230602,172400,1548724915,2940,2940,2940,2940,0
|
|
20230602,172300,1548724915,2940,2940,2940,2940,0
|
|
20230602,172200,1548724915,2940,2940,2940,2940,0
|
|
20230602,172100,1548724915,2940,2940,2940,2940,0
|
|
20230602,172000,1548724915,2940,2940,2940,2940,0
|
|
20230602,171900,1548724915,2940,2940,2940,2940,0
|
|
20230602,171800,1548724915,2940,2940,2940,2940,0
|
|
20230602,171700,1548724915,2940,2940,2940,2940,0
|
|
20230602,171600,1548724915,2940,2940,2940,2940,0
|
|
20230602,171500,1548724915,2940,2940,2940,2940,0
|
|
20230602,171400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,171300,1548724915,2940,2940,2940,2940,0
|
|
20230602,171200,1548724915,2940,2940,2940,2940,0
|
|
20230602,171100,1548724915,2940,2940,2940,2940,0
|
|
20230602,171000,1548724915,2940,2940,2940,2940,0
|
|
20230602,170900,1548724915,2940,2940,2940,2940,0
|
|
20230602,170800,1548724915,2940,2940,2940,2940,0
|
|
20230602,170700,1548724915,2940,2940,2940,2940,0
|
|
20230602,170600,1548724915,2940,2940,2940,2940,0
|
|
20230602,170500,1548724915,2940,2940,2940,2940,0
|
|
20230602,170400,1548724915,2940,2940,2940,2940,0
|
|
20230602,170300,1548724915,2940,2940,2940,2940,0
|
|
20230602,170200,1548724915,2940,2940,2940,2940,0
|
|
20230602,170100,1548724915,2940,2940,2940,2940,0
|
|
20230602,170000,1548724915,2940,2940,2940,2940,0
|
|
20230602,165900,1548724915,2940,2940,2940,2940,0
|
|
20230602,165800,1548724915,2940,2940,2940,2940,0
|
|
20230602,165700,1548724915,2940,2940,2940,2940,0
|
|
20230602,165600,1548724915,2940,2940,2940,2940,0
|
|
20230602,165500,1548724915,2940,2940,2940,2940,0
|
|
20230602,165400,1548724915,2940,2940,2940,2940,0
|
|
20230602,165300,1548724915,2940,2940,2940,2940,0
|
|
20230602,165200,1548724915,2940,2940,2940,2940,0
|
|
20230602,165100,1548724915,2940,2940,2940,2940,0
|
|
20230602,165000,1548724915,2940,2940,2940,2940,0
|
|
20230602,164900,1548724915,2940,2940,2940,2940,0
|
|
20230602,164800,1548724915,2940,2940,2940,2940,0
|
|
20230602,164700,1548724915,2940,2940,2940,2940,0
|
|
20230602,164600,1548724915,2940,2940,2940,2940,0
|
|
20230602,164500,1548724915,2940,2940,2940,2940,0
|
|
20230602,164400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,164300,1548724915,2940,2940,2940,2940,0
|
|
20230602,164200,1548724915,2940,2940,2940,2940,0
|
|
20230602,164100,1548724915,2940,2940,2940,2940,0
|
|
20230602,164000,1548724915,2940,2940,2940,2940,0
|
|
20230602,163900,1548724915,2940,2940,2940,2940,0
|
|
20230602,163800,1548724915,2940,2940,2940,2940,0
|
|
20230602,163700,1548724915,2940,2940,2940,2940,0
|
|
20230602,163600,1548724915,2940,2940,2940,2940,0
|
|
20230602,163500,1548724915,2940,2940,2940,2940,0
|
|
20230602,163400,1548724915,2940,2940,2940,2940,0
|
|
20230602,163300,1548724915,2940,2940,2940,2940,0
|
|
20230602,163200,1548724915,2940,2940,2940,2940,0
|
|
20230602,163100,1548724915,2940,2940,2940,2940,0
|
|
20230602,163000,1548724915,2940,2940,2940,2940,0
|
|
20230602,162900,1548724915,2940,2940,2940,2940,0
|
|
20230602,162800,1548724915,2940,2940,2940,2940,0
|
|
20230602,162700,1548724915,2940,2940,2940,2940,0
|
|
20230602,162600,1548724915,2940,2940,2940,2940,0
|
|
20230602,162500,1548724915,2940,2940,2940,2940,0
|
|
20230602,162400,1548724915,2940,2940,2940,2940,0
|
|
20230602,162300,1548724915,2940,2940,2940,2940,0
|
|
20230602,162200,1548724915,2940,2940,2940,2940,0
|
|
20230602,162100,1548724915,2940,2940,2940,2940,0
|
|
20230602,162000,1548724915,2940,2940,2940,2940,0
|
|
20230602,161900,1548724915,2940,2940,2940,2940,0
|
|
20230602,161800,1548724915,2940,2940,2940,2940,0
|
|
20230602,161700,1548724915,2940,2940,2940,2940,0
|
|
20230602,161600,1548724915,2940,2940,2940,2940,0
|
|
20230602,161500,1548724915,2940,2940,2940,2940,0
|
|
20230602,161400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,161300,1548724915,2940,2940,2940,2940,0
|
|
20230602,161200,1548724915,2940,2940,2940,2940,0
|
|
20230602,161100,1548724915,2940,2940,2940,2940,0
|
|
20230602,161000,1548724915,2940,2940,2940,2940,0
|
|
20230602,160900,1548724915,2940,2940,2940,2940,0
|
|
20230602,160800,1548724915,2940,2940,2940,2940,0
|
|
20230602,160700,1548724915,2940,2940,2940,2940,0
|
|
20230602,160600,1548724915,2940,2940,2940,2940,0
|
|
20230602,160500,1548724915,2940,2940,2940,2940,0
|
|
20230602,160400,1548724915,2940,2940,2940,2940,0
|
|
20230602,160300,1548724915,2940,2940,2940,2940,0
|
|
20230602,160200,1548724915,2940,2940,2940,2940,0
|
|
20230602,160100,1548724915,2940,2940,2940,2940,0
|
|
20230602,160000,1548724915,2940,2940,2940,2940,0
|
|
20230602,155900,1548724915,2940,2940,2940,2940,0
|
|
20230602,155800,1548724915,2940,2940,2940,2940,0
|
|
20230602,155700,1548724915,2940,2940,2940,2940,0
|
|
20230602,155600,1548724915,2940,2940,2940,2940,0
|
|
20230602,155500,1548724915,2940,2940,2940,2940,0
|
|
20230602,155400,1548724915,2940,2940,2940,2940,0
|
|
20230602,155300,1548724915,2940,2940,2940,2940,0
|
|
20230602,155200,1548724915,2940,2940,2940,2940,0
|
|
20230602,155100,1548724915,2940,2940,2940,2940,0
|
|
20230602,155000,1548724915,2940,2940,2940,2940,0
|
|
20230602,154900,1548724915,2940,2940,2940,2940,0
|
|
20230602,154800,1548724915,2940,2940,2940,2940,0
|
|
20230602,154700,1548724915,2940,2940,2940,2940,0
|
|
20230602,154600,1548724915,2940,2940,2940,2940,0
|
|
20230602,154500,1548724915,2940,2940,2940,2940,0
|
|
20230602,154400,1548724915,2940,2940,2940,2940,5852
|
|
20230602,154300,1548724915,2940,2940,2940,2940,0
|
|
20230602,154200,1548724915,2940,2940,2940,2940,0
|
|
20230602,154100,1548724915,2940,2940,2940,2940,0
|
|
20230602,154000,1548724915,2940,2940,2940,2940,0
|
|
20230602,153900,1548724915,2940,2940,2940,2940,0
|
|
20230602,153800,1548724915,2940,2940,2940,2940,0
|
|
20230602,153700,1548724915,2940,2940,2940,2940,0
|
|
20230602,153600,1548724915,2940,2940,2940,2940,0
|
|
20230602,153500,1548724915,2940,2940,2940,2940,0
|
|
20230602,153400,1548724915,2940,2940,2940,2940,0
|
|
20230602,153300,1548724915,2940,2940,2940,2940,0
|
|
20230602,153200,1548724915,2940,2940,2940,2940,0
|
|
20230602,153100,1548724915,2940,2940,2940,2940,0
|
|
20230602,153000,1548724915,2940,2940,2940,2940,5852
|
|
20230602,152900,1531520035,2945,2945,2945,2945,0
|
|
20230602,152800,1531520035,2945,2945,2945,2945,0
|
|
20230602,152700,1531520035,2945,2945,2945,2945,0
|
|
20230602,152600,1531520035,2945,2945,2945,2945,0
|
|
20230602,152500,1531520035,2945,2945,2945,2945,0
|
|
20230602,152400,1531520035,2945,2945,2945,2945,0
|
|
20230602,152300,1531520035,2945,2945,2945,2945,0
|
|
20230602,152200,1531520035,2945,2945,2945,2945,0
|
|
20230602,152100,1531520035,2945,2945,2945,2945,0
|
|
20230602,152000,1531520035,2945,2945,2945,2945,0
|
|
20230602,151900,1531520035,2945,2940,2945,2940,583
|
|
20230602,151800,1529805725,2940,2940,2945,2940,239
|
|
20230602,151700,1529102910,2940,2945,2945,2940,5160
|
|
20230602,151600,1513908480,2940,2940,2945,2940,5809
|
|
20230602,151500,1496827935,2940,2940,2945,2940,288
|
|
20230602,151400,1495981040,2940,2955,2955,2940,1082
|
|
20230602,151300,1492797485,2940,2940,2955,2940,3606
|
|
20230602,151200,1482166080,2940,2945,2945,2940,3854
|
|
20230602,151100,1470833500,2945,2940,2945,2935,1159
|
|
20230602,151000,1467425095,2940,2940,2940,2940,20
|
|
20230602,150900,1467366295,2945,2940,2945,2935,746
|
|
20230602,150800,1465173000,2940,2940,2945,2940,501
|
|
20230602,150700,1463699890,2940,2945,2945,2940,3680
|
|
20230602,150600,1452880470,2945,2945,2945,2940,3096
|
|
20230602,150500,1443776535,2945,2945,2945,2940,738
|
|
20230602,150400,1441603930,2940,2940,2945,2940,1045
|
|
20230602,150300,1438529745,2940,2935,2940,2935,2432
|
|
20230602,150200,1431380665,2940,2940,2940,2940,552
|
|
20230602,150100,1429757785,2940,2935,2940,2935,371
|
|
20230602,150000,1428668875,2935,2930,2940,2930,871
|
|
20230602,145900,1426113450,2935,2930,2935,2930,457
|
|
20230602,145800,1424773765,2930,2935,2935,2930,1155
|
|
20230602,145700,1421386820,2935,2935,2935,2930,1337
|
|
20230602,145600,1417465140,2930,2935,2935,2930,563
|
|
20230602,145500,1415814850,2930,2935,2935,2930,577
|
|
20230602,145400,1414124030,2930,2930,2935,2930,277
|
|
20230602,145300,1413312170,2935,2935,2935,2930,1804
|
|
20230602,145200,1408025995,2930,2930,2935,2925,4131
|
|
20230602,145100,1395922835,2930,2930,2930,2925,685
|
|
20230602,145000,1393918515,2925,2925,2930,2925,398
|
|
20230602,144900,1392754250,2930,2930,2930,2925,2930
|
|
20230602,144800,1384182815,2925,2930,2930,2925,463
|
|
20230602,144700,1382828175,2930,2930,2930,2925,1083
|
|
20230602,144600,1379656375,2925,2930,2930,2925,576
|
|
20230602,144500,1377971395,2925,2930,2930,2925,7769
|
|
20230602,144400,1355242620,2930,2930,2930,2925,553
|
|
20230602,144300,1353623595,2930,2935,2935,2930,22392
|
|
20230602,144200,1288006490,2930,2935,2935,2930,1617
|
|
20230602,144100,1283263480,2930,2935,2935,2930,800
|
|
20230602,144000,1280919135,2935,2940,2940,2930,18225
|
|
20230602,143900,1227429420,2935,2940,2940,2935,831
|
|
20230602,143800,1224990205,2935,2940,2940,2935,344
|
|
20230602,143700,1223980275,2935,2935,2940,2935,506
|
|
20230602,143600,1222495070,2940,2940,2940,2935,802
|
|
20230602,143500,1220139955,2940,2940,2940,2935,864
|
|
20230602,143400,1217603745,2935,2940,2940,2935,301
|
|
20230602,143300,1216720050,2935,2940,2940,2935,753
|
|
20230602,143200,1214509905,2940,2940,2940,2935,856
|
|
20230602,143100,1211995175,2935,2940,2940,2935,461
|
|
20230602,143000,1210641855,2935,2935,2935,2935,539
|
|
20230602,142900,1209059890,2940,2940,2940,2935,726
|
|
20230602,142800,1206928780,2935,2940,2940,2935,1355
|
|
20230602,142700,1202951215,2935,2940,2940,2935,735
|
|
20230602,142600,1200793720,2940,2940,2940,2935,681
|
|
20230602,142500,1198794430,2935,2940,2940,2935,517
|
|
20230602,142400,1197276455,2935,2940,2940,2935,486
|
|
20230602,142300,1195850005,2935,2940,2940,2935,1665
|
|
20230602,142200,1190957475,2935,2940,2940,2935,450
|
|
20230602,142100,1189636025,2935,2940,2940,2935,681
|
|
20230602,142000,1187637060,2940,2935,2940,2935,680
|
|
20230602,141900,1185640715,2935,2935,2940,2935,819
|
|
20230602,141800,1183236685,2935,2940,2940,2935,619
|
|
20230602,141700,1181419735,2935,2940,2940,2935,586
|
|
20230602,141600,1179699725,2935,2940,2940,2935,421
|
|
20230602,141500,1178463755,2935,2940,2940,2935,964
|
|
20230602,141400,1175634225,2935,2940,2940,2935,337
|
|
20230602,141300,1174644885,2935,2940,2940,2935,934
|
|
20230602,141200,1171900215,2935,2940,2940,2935,391
|
|
20230602,141100,1170752370,2935,2940,2940,2935,560
|
|
20230602,141000,1169108695,2935,2940,2940,2935,511
|
|
20230602,140900,1167608600,2935,2940,2940,2935,666
|
|
20230602,140800,1165653695,2940,2940,2940,2935,442
|
|
20230602,140700,1164356230,2940,2940,2945,2935,386
|
|
20230602,140600,1163222665,2935,2940,2940,2935,880
|
|
20230602,140500,1160638970,2935,2945,2945,2935,122
|
|
20230602,140400,1160280700,2935,2935,2945,2930,2186
|
|
20230602,140300,1153869115,2930,2935,2935,2930,544
|
|
20230602,140200,1152274835,2930,2935,2935,2930,1162
|
|
20230602,140100,1148866440,2935,2935,2935,2930,963
|
|
20230602,140000,1146041115,2930,2930,2935,2930,1096
|
|
20230602,135900,1142829435,2935,2935,2935,2930,224
|
|
20230602,135800,1142172660,2935,2935,2935,2930,1032
|
|
20230602,135700,1139147210,2930,2930,2935,2930,932
|
|
20230602,135600,1136416235,2935,2935,2935,2930,466
|
|
20230602,135500,1135050540,2935,2935,2935,2930,143
|
|
20230602,135400,1134631225,2930,2935,2940,2930,1314
|
|
20230602,135300,1130777020,2935,2935,2935,2935,248
|
|
20230602,135200,1130049140,2935,2940,2940,2935,595
|
|
20230602,135100,1128302530,2940,2945,2945,2935,523
|
|
20230602,135000,1126767210,2935,2945,2945,2935,7035
|
|
20230602,134900,1106116575,2940,2945,2945,2935,319
|
|
20230602,134800,1105178840,2940,2940,2945,2935,3395
|
|
20230602,134700,1095197125,2940,2940,2940,2940,61
|
|
20230602,134600,1095017785,2940,2940,2940,2935,1214
|
|
20230602,134500,1091454440,2940,2940,2940,2935,6065
|
|
20230602,134400,1073626015,2935,2935,2940,2935,744
|
|
20230602,134300,1071442305,2940,2940,2940,2935,404
|
|
20230602,134200,1070256245,2935,2935,2940,2935,1195
|
|
20230602,134100,1066748655,2940,2940,2940,2935,329
|
|
20230602,134000,1065782765,2935,2940,2940,2935,541
|
|
20230602,133900,1064194650,2935,2935,2940,2935,638
|
|
20230602,133800,1062322075,2935,2940,2940,2935,1466
|
|
20230602,133700,1058018810,2940,2940,2940,2935,443
|
|
20230602,133600,1056717855,2935,2940,2940,2935,835
|
|
20230602,133500,1054266780,2935,2940,2940,2935,523
|
|
20230602,133400,1052731630,2935,2940,2940,2935,395
|
|
20230602,133300,1051572230,2935,2940,2940,2935,837
|
|
20230602,133200,1049115310,2935,2935,2940,2935,182
|
|
20230602,133100,1048581130,2935,2940,2940,2935,1640
|
|
20230602,133000,1043767095,2940,2940,2940,2935,3409
|
|
20230602,132900,1033760085,2935,2940,2940,2935,135
|
|
20230602,132800,1033363665,2935,2940,2940,2935,527
|
|
20230602,132700,1031816755,2935,2940,2940,2935,928
|
|
20230602,132600,1029091135,2935,2940,2940,2935,469
|
|
20230602,132500,1027714300,2940,2940,2940,2935,511
|
|
20230602,132400,1026212845,2935,2940,2940,2935,3576
|
|
20230602,132300,1015711445,2935,2940,2940,2935,106
|
|
20230602,132200,1015400265,2935,2940,2940,2935,212
|
|
20230602,132100,1014777920,2935,2940,2940,2935,957
|
|
20230602,132000,1011966415,2940,2940,2945,2940,564
|
|
20230602,131900,1010308090,2940,2940,2940,2935,279
|
|
20230602,131800,1009489090,2940,2940,2945,2935,1193
|
|
20230602,131700,1005981685,2940,2940,2950,2940,2215
|
|
20230602,131600,999468120,2940,2940,2950,2940,1961
|
|
20230602,131500,993701170,2940,2940,2940,2935,855
|
|
20230602,131400,991191045,2940,2935,2940,2935,1537
|
|
20230602,131300,986679625,2935,2930,2935,2925,1610
|
|
20230602,131200,981967655,2935,2935,2935,2925,1714
|
|
20230602,131100,976945780,2930,2935,2935,2930,665
|
|
20230602,131000,974996105,2935,2935,2935,2930,10331
|
|
20230602,130900,944722440,2935,2935,2935,2930,2217
|
|
20230602,130800,938225890,2935,2930,2935,2930,150
|
|
20230602,130700,937786100,2935,2935,2935,2935,10427
|
|
20230602,130600,907182855,2940,2940,2940,2935,2555
|
|
20230602,130500,899674455,2935,2935,2940,2935,528
|
|
20230602,130400,898124415,2940,2940,2940,2940,22
|
|
20230602,130300,898059735,2935,2935,2940,2935,761
|
|
20230602,130200,895825885,2940,2940,2940,2935,108
|
|
20230602,130100,895508825,2940,2950,2950,2940,19289
|
|
20230602,130000,838755465,2945,2950,2950,2945,3084
|
|
20230602,125900,829671960,2945,2945,2950,2945,502
|
|
20230602,125800,828193300,2945,2950,2950,2945,528
|
|
20230602,125700,826638165,2945,2950,2950,2945,766
|
|
20230602,125600,824382015,2950,2950,2950,2945,247
|
|
20230602,125500,823654440,2945,2945,2950,2945,752
|
|
20230602,125400,821439540,2945,2945,2950,2945,390
|
|
20230602,125300,820290745,2950,2950,2950,2945,323
|
|
20230602,125200,819339030,2950,2950,2950,2945,370
|
|
20230602,125100,818249120,2945,2950,2950,2945,342
|
|
20230602,125000,817241795,2945,2945,2945,2940,827
|
|
20230602,124900,814808740,2940,2945,2945,2940,492
|
|
20230602,124800,813362115,2940,2945,2945,2940,1464
|
|
20230602,124700,809057275,2940,2945,2945,2940,3646
|
|
20230602,124600,798331820,2940,2945,2945,2940,204
|
|
20230602,124500,797732040,2945,2950,2950,2945,1152
|
|
20230602,124400,794338945,2950,2945,2950,2945,478
|
|
20230602,124300,792930970,2950,2950,2950,2945,505
|
|
20230602,124200,791443110,2950,2950,2950,2945,191
|
|
20230602,124100,790880355,2945,2950,2950,2945,662
|
|
20230602,124000,788930680,2950,2950,2950,2945,258
|
|
20230602,123900,788170645,2945,2950,2950,2945,501
|
|
20230602,123800,786695070,2945,2950,2950,2945,407
|
|
20230602,123700,785496115,2945,2950,2950,2945,299
|
|
20230602,123600,784615460,2950,2950,2950,2945,184
|
|
20230602,123500,784073130,2945,2945,2950,2945,492
|
|
20230602,123400,782624155,2950,2945,2950,2945,368
|
|
20230602,123300,781540265,2950,2950,2950,2945,1205
|
|
20230602,123200,777988485,2945,2950,2950,2945,548
|
|
20230602,123100,776374450,2950,2950,2950,2945,859
|
|
20230602,123000,773844450,2950,2950,2950,2945,255
|
|
20230602,122900,773093255,2945,2945,2950,2945,717
|
|
20230602,122800,770981365,2945,2950,2950,2945,312
|
|
20230602,122700,770061945,2950,2950,2950,2950,94
|
|
20230602,122600,769784645,2955,2960,2965,2955,2820
|
|
20230602,122500,761424660,2955,2965,2965,2955,759
|
|
20230602,122400,759174265,2960,2955,2960,2950,1492
|
|
20230602,122300,754764660,2950,2955,2960,2950,1633
|
|
20230602,122200,749939805,2950,2950,2955,2950,421
|
|
20230602,122100,748697775,2955,2955,2955,2950,122
|
|
20230602,122000,748337735,2950,2950,2955,2950,362
|
|
20230602,121900,747269810,2960,2955,2960,2955,4307
|
|
20230602,121800,734541090,2950,2955,2955,2945,10179
|
|
20230602,121700,704541305,2950,2955,2955,2950,378
|
|
20230602,121600,703426010,2950,2955,2955,2950,470
|
|
20230602,121500,702039340,2955,2955,2955,2950,122
|
|
20230602,121400,701679300,2950,2955,2955,2950,639
|
|
20230602,121300,699793790,2950,2955,2955,2950,232
|
|
20230602,121200,699109205,2955,2950,2955,2950,246
|
|
20230602,121100,698383420,2955,2950,2955,2950,410
|
|
20230602,121000,697173650,2950,2950,2955,2950,407
|
|
20230602,120900,695972985,2955,2955,2955,2950,147
|
|
20230602,120800,695539070,2950,2955,2955,2950,714
|
|
20230602,120700,693432665,2950,2955,2955,2950,267
|
|
20230602,120600,692644655,2955,2955,2955,2950,363
|
|
20230602,120500,691573510,2950,2955,2955,2950,430
|
|
20230602,120400,690304805,2950,2955,2955,2950,406
|
|
20230602,120300,689106940,2955,2955,2955,2950,136
|
|
20230602,120200,688705530,2950,2955,2955,2950,1073
|
|
20230602,120100,685538355,2955,2955,2955,2950,70
|
|
20230602,120000,685331510,2950,2955,2955,2950,383
|
|
20230602,115900,684201525,2950,2955,2955,2950,573
|
|
20230602,115800,682510980,2950,2955,2955,2950,236
|
|
20230602,115700,681814765,2955,2955,2955,2950,134
|
|
20230602,115600,681419280,2950,2950,2955,2950,1506
|
|
20230602,115500,676976190,2950,2955,2955,2950,21
|
|
20230602,115400,676914165,2950,2955,2955,2950,310
|
|
20230602,115300,675999535,2950,2955,2955,2950,572
|
|
20230602,115200,674311970,2950,2950,2950,2950,162
|
|
20230602,115100,673834070,2955,2955,2955,2950,125
|
|
20230602,115000,673465185,2950,2955,2955,2950,856
|
|
20230602,114900,670939625,2955,2955,2955,2950,19
|
|
20230602,114800,670883505,2950,2950,2955,2950,253
|
|
20230602,114700,670137105,2950,2950,2955,2950,2560
|
|
20230602,114600,662584220,2945,2945,2950,2945,362
|
|
20230602,114500,661518050,2945,2950,2950,2945,243
|
|
20230602,114400,660802285,2945,2945,2950,2945,728
|
|
20230602,114300,658658020,2945,2945,2945,2945,170
|
|
20230602,114200,658157370,2945,2950,2950,2945,95
|
|
20230602,114100,657877590,2945,2945,2950,2945,810
|
|
20230602,114000,655491855,2945,2945,2950,2945,24
|
|
20230602,113900,655421170,2945,2945,2950,2945,345
|
|
20230602,113800,654404870,2950,2955,2955,2950,458
|
|
20230602,113700,653053735,2950,2950,2955,2950,2373
|
|
20230602,113600,646052585,2950,2955,2955,2950,9
|
|
20230602,113500,646026000,2950,2955,2955,2950,858
|
|
20230602,113400,643494600,2950,2955,2955,2950,96
|
|
20230602,113300,643211395,2950,2955,2955,2950,170
|
|
20230602,113200,642709745,2950,2955,2955,2950,3308
|
|
20230602,113100,632948520,2950,2955,2955,2950,265
|
|
20230602,113000,632166705,2950,2955,2955,2950,142
|
|
20230602,112900,631747110,2950,2955,2955,2950,887
|
|
20230602,112800,629129660,2950,2950,2955,2950,103
|
|
20230602,112700,628825805,2955,2955,2955,2950,267
|
|
20230602,112600,628037890,2950,2960,2960,2950,629
|
|
20230602,112500,626180600,2955,2955,2955,2950,188
|
|
20230602,112400,625625525,2950,2955,2960,2950,455
|
|
20230602,112300,624280870,2950,2955,2955,2950,876
|
|
20230602,112200,621696175,2950,2955,2955,2950,136
|
|
20230602,112100,621294315,2950,2955,2955,2950,241
|
|
20230602,112000,620582995,2950,2955,2955,2950,624
|
|
20230602,111900,618741875,2950,2955,2955,2950,478
|
|
20230602,111800,617329855,2960,2955,2960,2950,2294
|
|
20230602,111700,610550280,2950,2950,2955,2950,660
|
|
20230602,111600,608603185,2955,2950,2955,2950,462
|
|
20230602,111500,607239990,2950,2955,2960,2950,3153
|
|
20230602,111400,597929965,2950,2955,2955,2950,711
|
|
20230602,111300,595832060,2950,2955,2955,2950,502
|
|
20230602,111200,594351060,2955,2955,2955,2950,94
|
|
20230602,111100,594073710,2950,2955,2955,2950,1452
|
|
20230602,111000,589789400,2950,2955,2955,2950,231
|
|
20230602,110900,589107675,2950,2950,2955,2950,1341
|
|
20230602,110800,585146150,2950,2955,2955,2950,1038
|
|
20230602,110700,582081965,2950,2960,2960,2950,463
|
|
20230602,110600,580716020,2950,2955,2960,2950,1291
|
|
20230602,110500,576901390,2950,2950,2955,2950,825
|
|
20230602,110400,574467545,2955,2950,2955,2950,960
|
|
20230602,110300,571635205,2955,2950,2960,2950,1508
|
|
20230602,110200,567179980,2955,2955,2955,2950,1086
|
|
20230602,110100,563975780,2950,2955,2955,2950,351
|
|
20230602,110000,562940210,2950,2950,2955,2950,317
|
|
20230602,105900,562004905,2955,2955,2955,2950,2092
|
|
20230602,105800,555827750,2955,2955,2955,2950,1299
|
|
20230602,105700,551994515,2955,2950,2955,2950,1425
|
|
20230602,105600,547784615,2955,2960,2960,2955,573
|
|
20230602,105500,546090975,2955,2955,2955,2955,92
|
|
20230602,105400,545819115,2960,2955,2960,2950,7787
|
|
20230602,105300,522823920,2950,2955,2955,2950,141
|
|
20230602,105200,522407735,2950,2955,2955,2950,575
|
|
20230602,105100,520711235,2955,2955,2955,2950,236
|
|
20230602,105000,520014830,2950,2955,2955,2950,570
|
|
20230602,104900,518332315,2950,2955,2955,2950,825
|
|
20230602,104800,515896400,2955,2955,2955,2950,482
|
|
20230602,104700,514474300,2950,2950,2955,2950,656
|
|
20230602,104600,512538795,2950,2960,2960,2950,320
|
|
20230602,104500,511594635,2965,2965,2965,2965,41
|
|
20230602,104400,511473070,2960,2960,2960,2955,662
|
|
20230602,104300,509514020,2960,2955,2960,2955,4482
|
|
20230602,104200,496264495,2960,2960,2960,2955,396
|
|
20230602,104100,495094140,2955,2960,2960,2955,103
|
|
20230602,104000,494789755,2955,2960,2960,2955,321
|
|
20230602,103900,493841070,2960,2960,2960,2955,1123
|
|
20230602,103800,490521970,2960,2955,2960,2955,826
|
|
20230602,103700,488078525,2960,2955,2960,2955,846
|
|
20230602,103600,485576800,2955,2960,2960,2955,438
|
|
20230602,103500,484282315,2955,2960,2960,2955,265
|
|
20230602,103400,483499005,2955,2960,2960,2955,943
|
|
20230602,103300,480712220,2955,2960,2960,2955,214
|
|
20230602,103200,480079755,2955,2960,2960,2955,374
|
|
20230602,103100,478974490,2960,2960,2960,2955,281
|
|
20230602,103000,478143190,2955,2960,2960,2955,667
|
|
20230602,102900,476171255,2960,2960,2960,2955,287
|
|
20230602,102800,475322930,2955,2960,2960,2955,606
|
|
20230602,102700,473531530,2955,2960,2960,2955,417
|
|
20230602,102600,472299160,2960,2955,2960,2955,430
|
|
20230602,102500,471028135,2960,2955,2960,2955,542
|
|
20230602,102400,469425275,2955,2955,2960,2955,668
|
|
20230602,102300,467451330,2960,2965,2965,2955,3634
|
|
20230602,102200,456703740,2970,2970,2975,2970,540
|
|
20230602,102100,455099765,2975,2975,2975,2970,712
|
|
20230602,102000,452984870,2970,2965,2975,2960,6393
|
|
20230602,101900,434018935,2965,2955,2965,2955,1562
|
|
20230602,101800,429395330,2960,2955,2960,2955,645
|
|
20230602,101700,427489095,2955,2960,2960,2955,109
|
|
20230602,101600,427166925,2955,2960,2960,2955,324
|
|
20230602,101500,426209345,2955,2960,2960,2955,6293
|
|
20230602,101400,407611345,2955,2960,2960,2955,259
|
|
20230602,101300,406845870,2960,2960,2960,2955,248
|
|
20230602,101200,406112250,2955,2960,2960,2955,633
|
|
20230602,101100,404240640,2960,2955,2960,2955,477
|
|
20230602,101000,402829190,2960,2960,2965,2955,2974
|
|
20230602,100900,394026235,2960,2955,2960,2955,409
|
|
20230602,100800,392817210,2960,2955,2960,2955,234
|
|
20230602,100700,392125660,2965,2965,2965,2955,21760
|
|
20230602,100600,327787380,2960,2965,2965,2960,1485
|
|
20230602,100500,323390330,2965,2960,2965,2960,103
|
|
20230602,100400,323085405,2965,2965,2965,2960,115
|
|
20230602,100300,322744890,2970,2970,2970,2970,71
|
|
20230602,100200,322534020,2970,2970,2970,2965,597
|
|
20230602,100100,320763430,2970,2960,2970,2960,365
|
|
20230602,100000,319682935,2970,2960,2970,2960,16
|
|
20230602,095900,319635565,2960,2970,2970,2960,6157
|
|
20230602,095800,301349305,2975,2970,2975,2970,99
|
|
20230602,095700,301055240,2975,2975,2975,2975,9
|
|
20230602,095600,301028465,2970,2975,2975,2970,283
|
|
20230602,095500,300187705,2975,2970,2975,2970,637
|
|
20230602,095400,298295465,2975,2975,2975,2975,23
|
|
20230602,095300,298227040,2975,2970,2975,2970,201
|
|
20230602,095200,297629535,2975,2970,2975,2970,100
|
|
20230602,095100,297332495,2975,2975,2975,2975,150
|
|
20230602,095000,296886245,2975,2970,2975,2970,1303
|
|
20230602,094900,293015830,2975,2970,2975,2970,145
|
|
20230602,094800,292584915,2975,2975,2975,2960,204
|
|
20230602,094700,291978030,2975,2970,2975,2970,96
|
|
20230602,094600,291692900,2970,2970,2970,2970,309
|
|
20230602,094500,290775170,2980,2980,2980,2960,2048
|
|
20230602,094400,284692545,2980,2960,2980,2955,9819
|
|
20230602,094300,255513475,2955,2960,2960,2955,165
|
|
20230602,094200,255025835,2955,2955,2955,2955,15
|
|
20230602,094100,254981510,2960,2960,2960,2955,715
|
|
20230602,094000,252868150,2960,2955,2960,2955,1328
|
|
20230602,093900,248942925,2960,2960,2960,2955,28
|
|
20230602,093800,248860115,2960,2960,2960,2955,5433
|
|
20230602,093700,232798260,2965,2965,2965,2960,603
|
|
20230602,093600,231013105,2965,2970,2970,2965,418
|
|
20230602,093500,229773705,2970,2965,2970,2965,1479
|
|
20230602,093400,225388070,2960,2965,2965,2960,17
|
|
20230602,093300,225337735,2970,2970,2975,2970,858
|
|
20230602,093200,222788880,2970,2970,2970,2960,1920
|
|
20230602,093100,217101130,2965,2970,2970,2960,612
|
|
20230602,093000,215284095,2970,2970,2970,2970,65
|
|
20230602,092900,215091045,2970,2970,2970,2970,4
|
|
20230602,092800,215079165,2970,2970,2970,2965,9683
|
|
20230602,092700,186365700,2970,2960,2970,2955,5778
|
|
20230602,092600,169258935,2955,2955,2955,2955,14
|
|
20230602,092500,169217565,2960,2965,2970,2960,3378
|
|
20230602,092400,159214640,2965,2970,2970,2965,373
|
|
20230602,092300,158108235,2965,2970,2970,2965,2262
|
|
20230602,092200,151400750,2970,2975,2975,2970,807
|
|
20230602,092100,149003390,2975,2965,2975,2965,602
|
|
20230602,092000,147215595,2965,2965,2965,2960,2049
|
|
20230602,091900,141140325,2965,2960,2965,2955,5395
|
|
20230602,091800,125171070,2960,2960,2960,2960,135
|
|
20230602,091700,124771470,2960,2955,2960,2955,1117
|
|
20230602,091600,121470200,2955,2960,2960,2950,427
|
|
20230602,091500,120206930,2960,2950,2960,2950,662
|
|
20230602,091400,118253460,2950,2955,2960,2950,1740
|
|
20230602,091300,113111565,2955,2955,2955,2950,206
|
|
20230602,091200,112502840,2955,2955,2960,2955,719
|
|
20230602,091100,110375115,2955,2955,2960,2955,259
|
|
20230602,091000,109609750,2960,2955,2960,2945,5340
|
|
20230602,090900,93859690,2955,2960,2960,2950,286
|
|
20230602,090800,93015285,2960,2960,2960,2960,525
|
|
20230602,090700,91461285,2965,2960,2965,2945,8582
|
|
20230602,090600,66168025,2965,2950,2965,2950,6344
|
|
20230602,090500,47425480,2960,2955,2960,2955,248
|
|
20230602,090400,46691740,2955,2960,2960,2945,455
|
|
20230602,090300,45349855,2960,2965,2965,2940,8097
|
|
20230602,090200,21501420,2950,2965,2965,2950,632
|
|
20230602,090100,19627795,2965,2965,2965,2960,369
|
|
20230602,090000,18533760,2940,2940,2940,2940,6304
|