634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,193100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,193000,1489767090,2975,2975,2975,2975,0
|
|
20230605,192900,1489767090,2975,2975,2975,2975,0
|
|
20230605,192800,1489767090,2975,2975,2975,2975,0
|
|
20230605,192700,1489767090,2975,2975,2975,2975,0
|
|
20230605,192600,1489767090,2975,2975,2975,2975,0
|
|
20230605,192500,1489767090,2975,2975,2975,2975,0
|
|
20230605,192400,1489767090,2975,2975,2975,2975,0
|
|
20230605,192300,1489767090,2975,2975,2975,2975,0
|
|
20230605,192200,1489767090,2975,2975,2975,2975,0
|
|
20230605,192100,1489767090,2975,2975,2975,2975,0
|
|
20230605,192000,1489767090,2975,2975,2975,2975,0
|
|
20230605,191900,1489767090,2975,2975,2975,2975,0
|
|
20230605,191800,1489767090,2975,2975,2975,2975,0
|
|
20230605,191700,1489767090,2975,2975,2975,2975,0
|
|
20230605,191600,1489767090,2975,2975,2975,2975,0
|
|
20230605,191500,1489767090,2975,2975,2975,2975,0
|
|
20230605,191400,1489767090,2975,2975,2975,2975,0
|
|
20230605,191300,1489767090,2975,2975,2975,2975,0
|
|
20230605,191200,1489767090,2975,2975,2975,2975,0
|
|
20230605,191100,1489767090,2975,2975,2975,2975,0
|
|
20230605,191000,1489767090,2975,2975,2975,2975,0
|
|
20230605,190900,1489767090,2975,2975,2975,2975,0
|
|
20230605,190800,1489767090,2975,2975,2975,2975,0
|
|
20230605,190700,1489767090,2975,2975,2975,2975,0
|
|
20230605,190600,1489767090,2975,2975,2975,2975,0
|
|
20230605,190500,1489767090,2975,2975,2975,2975,0
|
|
20230605,190400,1489767090,2975,2975,2975,2975,0
|
|
20230605,190300,1489767090,2975,2975,2975,2975,0
|
|
20230605,190200,1489767090,2975,2975,2975,2975,0
|
|
20230605,190100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,190000,1489767090,2975,2975,2975,2975,0
|
|
20230605,185900,1489767090,2975,2975,2975,2975,0
|
|
20230605,185800,1489767090,2975,2975,2975,2975,0
|
|
20230605,185700,1489767090,2975,2975,2975,2975,0
|
|
20230605,185600,1489767090,2975,2975,2975,2975,0
|
|
20230605,185500,1489767090,2975,2975,2975,2975,0
|
|
20230605,185400,1489767090,2975,2975,2975,2975,0
|
|
20230605,185300,1489767090,2975,2975,2975,2975,0
|
|
20230605,185200,1489767090,2975,2975,2975,2975,0
|
|
20230605,185100,1489767090,2975,2975,2975,2975,0
|
|
20230605,185000,1489767090,2975,2975,2975,2975,0
|
|
20230605,184900,1489767090,2975,2975,2975,2975,0
|
|
20230605,184800,1489767090,2975,2975,2975,2975,0
|
|
20230605,184700,1489767090,2975,2975,2975,2975,0
|
|
20230605,184600,1489767090,2975,2975,2975,2975,0
|
|
20230605,184500,1489767090,2975,2975,2975,2975,0
|
|
20230605,184400,1489767090,2975,2975,2975,2975,0
|
|
20230605,184300,1489767090,2975,2975,2975,2975,0
|
|
20230605,184200,1489767090,2975,2975,2975,2975,0
|
|
20230605,184100,1489767090,2975,2975,2975,2975,0
|
|
20230605,184000,1489767090,2975,2975,2975,2975,0
|
|
20230605,183900,1489767090,2975,2975,2975,2975,0
|
|
20230605,183800,1489767090,2975,2975,2975,2975,0
|
|
20230605,183700,1489767090,2975,2975,2975,2975,0
|
|
20230605,183600,1489767090,2975,2975,2975,2975,0
|
|
20230605,183500,1489767090,2975,2975,2975,2975,0
|
|
20230605,183400,1489767090,2975,2975,2975,2975,0
|
|
20230605,183300,1489767090,2975,2975,2975,2975,0
|
|
20230605,183200,1489767090,2975,2975,2975,2975,0
|
|
20230605,183100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,183000,1489767090,2975,2975,2975,2975,0
|
|
20230605,182900,1489767090,2975,2975,2975,2975,0
|
|
20230605,182800,1489767090,2975,2975,2975,2975,0
|
|
20230605,182700,1489767090,2975,2975,2975,2975,0
|
|
20230605,182600,1489767090,2975,2975,2975,2975,0
|
|
20230605,182500,1489767090,2975,2975,2975,2975,0
|
|
20230605,182400,1489767090,2975,2975,2975,2975,0
|
|
20230605,182300,1489767090,2975,2975,2975,2975,0
|
|
20230605,182200,1489767090,2975,2975,2975,2975,0
|
|
20230605,182100,1489767090,2975,2975,2975,2975,0
|
|
20230605,182000,1489767090,2975,2975,2975,2975,0
|
|
20230605,181900,1489767090,2975,2975,2975,2975,0
|
|
20230605,181800,1489767090,2975,2975,2975,2975,0
|
|
20230605,181700,1489767090,2975,2975,2975,2975,0
|
|
20230605,181600,1489767090,2975,2975,2975,2975,0
|
|
20230605,181500,1489767090,2975,2975,2975,2975,0
|
|
20230605,181400,1489767090,2975,2975,2975,2975,0
|
|
20230605,181300,1489767090,2975,2975,2975,2975,0
|
|
20230605,181200,1489767090,2975,2975,2975,2975,0
|
|
20230605,181100,1489767090,2975,2975,2975,2975,0
|
|
20230605,181000,1489767090,2975,2975,2975,2975,0
|
|
20230605,180900,1489767090,2975,2975,2975,2975,0
|
|
20230605,180800,1489767090,2975,2975,2975,2975,0
|
|
20230605,180700,1489767090,2975,2975,2975,2975,0
|
|
20230605,180600,1489767090,2975,2975,2975,2975,0
|
|
20230605,180500,1489767090,2975,2975,2975,2975,0
|
|
20230605,180400,1489767090,2975,2975,2975,2975,0
|
|
20230605,180300,1489767090,2975,2975,2975,2975,0
|
|
20230605,180200,1489767090,2975,2975,2975,2975,0
|
|
20230605,180100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,180000,1489767090,2975,2975,2975,2975,0
|
|
20230605,175900,1489767090,2975,2975,2975,2975,0
|
|
20230605,175800,1489767090,2975,2975,2975,2975,0
|
|
20230605,175700,1489767090,2975,2975,2975,2975,0
|
|
20230605,175600,1489767090,2975,2975,2975,2975,0
|
|
20230605,175500,1489767090,2975,2975,2975,2975,0
|
|
20230605,175400,1489767090,2975,2975,2975,2975,0
|
|
20230605,175300,1489767090,2975,2975,2975,2975,0
|
|
20230605,175200,1489767090,2975,2975,2975,2975,0
|
|
20230605,175100,1489767090,2975,2975,2975,2975,0
|
|
20230605,175000,1489767090,2975,2975,2975,2975,0
|
|
20230605,174900,1489767090,2975,2975,2975,2975,0
|
|
20230605,174800,1489767090,2975,2975,2975,2975,0
|
|
20230605,174700,1489767090,2975,2975,2975,2975,0
|
|
20230605,174600,1489767090,2975,2975,2975,2975,0
|
|
20230605,174500,1489767090,2975,2975,2975,2975,0
|
|
20230605,174400,1489767090,2975,2975,2975,2975,0
|
|
20230605,174300,1489767090,2975,2975,2975,2975,0
|
|
20230605,174200,1489767090,2975,2975,2975,2975,0
|
|
20230605,174100,1489767090,2975,2975,2975,2975,0
|
|
20230605,174000,1489767090,2975,2975,2975,2975,0
|
|
20230605,173900,1489767090,2975,2975,2975,2975,0
|
|
20230605,173800,1489767090,2975,2975,2975,2975,0
|
|
20230605,173700,1489767090,2975,2975,2975,2975,0
|
|
20230605,173600,1489767090,2975,2975,2975,2975,0
|
|
20230605,173500,1489767090,2975,2975,2975,2975,0
|
|
20230605,173400,1489767090,2975,2975,2975,2975,0
|
|
20230605,173300,1489767090,2975,2975,2975,2975,0
|
|
20230605,173200,1489767090,2975,2975,2975,2975,0
|
|
20230605,173100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,173000,1489767090,2975,2975,2975,2975,0
|
|
20230605,172900,1489767090,2975,2975,2975,2975,0
|
|
20230605,172800,1489767090,2975,2975,2975,2975,0
|
|
20230605,172700,1489767090,2975,2975,2975,2975,0
|
|
20230605,172600,1489767090,2975,2975,2975,2975,0
|
|
20230605,172500,1489767090,2975,2975,2975,2975,0
|
|
20230605,172400,1489767090,2975,2975,2975,2975,0
|
|
20230605,172300,1489767090,2975,2975,2975,2975,0
|
|
20230605,172200,1489767090,2975,2975,2975,2975,0
|
|
20230605,172100,1489767090,2975,2975,2975,2975,0
|
|
20230605,172000,1489767090,2975,2975,2975,2975,0
|
|
20230605,171900,1489767090,2975,2975,2975,2975,0
|
|
20230605,171800,1489767090,2975,2975,2975,2975,0
|
|
20230605,171700,1489767090,2975,2975,2975,2975,0
|
|
20230605,171600,1489767090,2975,2975,2975,2975,0
|
|
20230605,171500,1489767090,2975,2975,2975,2975,0
|
|
20230605,171400,1489767090,2975,2975,2975,2975,0
|
|
20230605,171300,1489767090,2975,2975,2975,2975,0
|
|
20230605,171200,1489767090,2975,2975,2975,2975,0
|
|
20230605,171100,1489767090,2975,2975,2975,2975,0
|
|
20230605,171000,1489767090,2975,2975,2975,2975,0
|
|
20230605,170900,1489767090,2975,2975,2975,2975,0
|
|
20230605,170800,1489767090,2975,2975,2975,2975,0
|
|
20230605,170700,1489767090,2975,2975,2975,2975,0
|
|
20230605,170600,1489767090,2975,2975,2975,2975,0
|
|
20230605,170500,1489767090,2975,2975,2975,2975,0
|
|
20230605,170400,1489767090,2975,2975,2975,2975,0
|
|
20230605,170300,1489767090,2975,2975,2975,2975,0
|
|
20230605,170200,1489767090,2975,2975,2975,2975,0
|
|
20230605,170100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,170000,1489767090,2975,2975,2975,2975,0
|
|
20230605,165900,1489767090,2975,2975,2975,2975,0
|
|
20230605,165800,1489767090,2975,2975,2975,2975,0
|
|
20230605,165700,1489767090,2975,2975,2975,2975,0
|
|
20230605,165600,1489767090,2975,2975,2975,2975,0
|
|
20230605,165500,1489767090,2975,2975,2975,2975,0
|
|
20230605,165400,1489767090,2975,2975,2975,2975,0
|
|
20230605,165300,1489767090,2975,2975,2975,2975,0
|
|
20230605,165200,1489767090,2975,2975,2975,2975,0
|
|
20230605,165100,1489767090,2975,2975,2975,2975,0
|
|
20230605,165000,1489767090,2975,2975,2975,2975,0
|
|
20230605,164900,1489767090,2975,2975,2975,2975,0
|
|
20230605,164800,1489767090,2975,2975,2975,2975,0
|
|
20230605,164700,1489767090,2975,2975,2975,2975,0
|
|
20230605,164600,1489767090,2975,2975,2975,2975,0
|
|
20230605,164500,1489767090,2975,2975,2975,2975,0
|
|
20230605,164400,1489767090,2975,2975,2975,2975,0
|
|
20230605,164300,1489767090,2975,2975,2975,2975,0
|
|
20230605,164200,1489767090,2975,2975,2975,2975,0
|
|
20230605,164100,1489767090,2975,2975,2975,2975,0
|
|
20230605,164000,1489767090,2975,2975,2975,2975,0
|
|
20230605,163900,1489767090,2975,2975,2975,2975,0
|
|
20230605,163800,1489767090,2975,2975,2975,2975,0
|
|
20230605,163700,1489767090,2975,2975,2975,2975,0
|
|
20230605,163600,1489767090,2975,2975,2975,2975,0
|
|
20230605,163500,1489767090,2975,2975,2975,2975,0
|
|
20230605,163400,1489767090,2975,2975,2975,2975,0
|
|
20230605,163300,1489767090,2975,2975,2975,2975,0
|
|
20230605,163200,1489767090,2975,2975,2975,2975,0
|
|
20230605,163100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,163000,1489767090,2975,2975,2975,2975,0
|
|
20230605,162900,1489767090,2975,2975,2975,2975,0
|
|
20230605,162800,1489767090,2975,2975,2975,2975,0
|
|
20230605,162700,1489767090,2975,2975,2975,2975,0
|
|
20230605,162600,1489767090,2975,2975,2975,2975,0
|
|
20230605,162500,1489767090,2975,2975,2975,2975,0
|
|
20230605,162400,1489767090,2975,2975,2975,2975,0
|
|
20230605,162300,1489767090,2975,2975,2975,2975,0
|
|
20230605,162200,1489767090,2975,2975,2975,2975,0
|
|
20230605,162100,1489767090,2975,2975,2975,2975,0
|
|
20230605,162000,1489767090,2975,2975,2975,2975,0
|
|
20230605,161900,1489767090,2975,2975,2975,2975,0
|
|
20230605,161800,1489767090,2975,2975,2975,2975,0
|
|
20230605,161700,1489767090,2975,2975,2975,2975,0
|
|
20230605,161600,1489767090,2975,2975,2975,2975,0
|
|
20230605,161500,1489767090,2975,2975,2975,2975,0
|
|
20230605,161400,1489767090,2975,2975,2975,2975,0
|
|
20230605,161300,1489767090,2975,2975,2975,2975,0
|
|
20230605,161200,1489767090,2975,2975,2975,2975,0
|
|
20230605,161100,1489767090,2975,2975,2975,2975,0
|
|
20230605,161000,1489767090,2975,2975,2975,2975,0
|
|
20230605,160900,1489767090,2975,2975,2975,2975,0
|
|
20230605,160800,1489767090,2975,2975,2975,2975,0
|
|
20230605,160700,1489767090,2975,2975,2975,2975,0
|
|
20230605,160600,1489767090,2975,2975,2975,2975,0
|
|
20230605,160500,1489767090,2975,2975,2975,2975,0
|
|
20230605,160400,1489767090,2975,2975,2975,2975,0
|
|
20230605,160300,1489767090,2975,2975,2975,2975,0
|
|
20230605,160200,1489767090,2975,2975,2975,2975,0
|
|
20230605,160100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,160000,1489767090,2975,2975,2975,2975,0
|
|
20230605,155900,1489767090,2975,2975,2975,2975,0
|
|
20230605,155800,1489767090,2975,2975,2975,2975,0
|
|
20230605,155700,1489767090,2975,2975,2975,2975,0
|
|
20230605,155600,1489767090,2975,2975,2975,2975,0
|
|
20230605,155500,1489767090,2975,2975,2975,2975,0
|
|
20230605,155400,1489767090,2975,2975,2975,2975,0
|
|
20230605,155300,1489767090,2975,2975,2975,2975,0
|
|
20230605,155200,1489767090,2975,2975,2975,2975,0
|
|
20230605,155100,1489767090,2975,2975,2975,2975,0
|
|
20230605,155000,1489767090,2975,2975,2975,2975,0
|
|
20230605,154900,1489767090,2975,2975,2975,2975,0
|
|
20230605,154800,1489767090,2975,2975,2975,2975,0
|
|
20230605,154700,1489767090,2975,2975,2975,2975,0
|
|
20230605,154600,1489767090,2975,2975,2975,2975,0
|
|
20230605,154500,1489767090,2975,2975,2975,2975,0
|
|
20230605,154400,1489767090,2975,2975,2975,2975,0
|
|
20230605,154300,1489767090,2975,2975,2975,2975,0
|
|
20230605,154200,1489767090,2975,2975,2975,2975,0
|
|
20230605,154100,1489767090,2975,2975,2975,2975,0
|
|
20230605,154000,1489767090,2975,2975,2975,2975,0
|
|
20230605,153900,1489767090,2975,2975,2975,2975,0
|
|
20230605,153800,1489767090,2975,2975,2975,2975,0
|
|
20230605,153700,1489767090,2975,2975,2975,2975,0
|
|
20230605,153600,1489767090,2975,2975,2975,2975,0
|
|
20230605,153500,1489767090,2975,2975,2975,2975,0
|
|
20230605,153400,1489767090,2975,2975,2975,2975,0
|
|
20230605,153300,1489767090,2975,2975,2975,2975,0
|
|
20230605,153200,1489767090,2975,2975,2975,2975,0
|
|
20230605,153100,1489767090,2975,2975,2975,2975,17021
|
|
20230605,153000,1489767090,2975,2975,2975,2975,17021
|
|
20230605,152900,1439129615,2970,2970,2970,2970,0
|
|
20230605,152800,1439129615,2970,2970,2970,2970,0
|
|
20230605,152700,1439129615,2970,2970,2970,2970,0
|
|
20230605,152600,1439129615,2970,2970,2970,2970,0
|
|
20230605,152500,1439129615,2970,2970,2970,2970,0
|
|
20230605,152400,1439129615,2970,2970,2970,2970,0
|
|
20230605,152300,1439129615,2970,2970,2970,2970,0
|
|
20230605,152200,1439129615,2970,2970,2970,2970,0
|
|
20230605,152100,1439129615,2970,2970,2970,2970,0
|
|
20230605,152000,1439129615,2970,2970,2970,2970,0
|
|
20230605,151900,1439129615,2970,2965,2970,2965,6165
|
|
20230605,151800,1420839655,2960,2960,2965,2960,4760
|
|
20230605,151700,1406745605,2960,2965,2965,2960,1732
|
|
20230605,151600,1401618830,2960,2965,2970,2960,2508
|
|
20230605,151500,1394182720,2970,2965,2970,2965,1185
|
|
20230605,151400,1390669185,2965,2965,2970,2965,471
|
|
20230605,151300,1389272660,2965,2965,2970,2965,398
|
|
20230605,151200,1388092545,2965,2965,2970,2965,2441
|
|
20230605,151100,1380853480,2970,2965,2970,2965,232
|
|
20230605,151000,1380165470,2970,2965,2970,2965,292
|
|
20230605,150900,1379299650,2965,2970,2970,2965,80
|
|
20230605,150800,1379062100,2970,2970,2970,2970,41
|
|
20230605,150700,1378940330,2970,2970,2970,2970,0
|
|
20230605,150600,1378940330,2970,2970,2970,2965,3818
|
|
20230605,150500,1367619940,2970,2970,2970,2970,610
|
|
20230605,150400,1365808240,2965,2965,2965,2965,0
|
|
20230605,150300,1365808240,2965,2970,2970,2965,39
|
|
20230605,150200,1365692415,2970,2970,2970,2970,158
|
|
20230605,150100,1365223155,2970,2970,2970,2970,37
|
|
20230605,150000,1365113265,2970,2965,2975,2965,715
|
|
20230605,145900,1362990630,2970,2970,2970,2970,1597
|
|
20230605,145800,1358247540,2970,2970,2970,2965,1682
|
|
20230605,145700,1353256945,2965,2965,2965,2965,0
|
|
20230605,145600,1353256945,2965,2965,2970,2965,342
|
|
20230605,145500,1352242800,2970,2970,2975,2970,1737
|
|
20230605,145400,1347076820,2965,2970,2975,2965,17219
|
|
20230605,145300,1295921965,2970,2965,2970,2965,345
|
|
20230605,145200,1294898890,2965,2965,2965,2965,469
|
|
20230605,145100,1293508305,2960,2960,2960,2960,230
|
|
20230605,145000,1292827505,2965,2965,2965,2965,10
|
|
20230605,144900,1292797855,2960,2965,2970,2960,3953
|
|
20230605,144800,1281074060,2965,2965,2970,2960,2272
|
|
20230605,144700,1274334715,2965,2965,2970,2965,3213
|
|
20230605,144600,1264805435,2965,2965,2965,2960,367
|
|
20230605,144500,1263718295,2965,2965,2970,2965,3507
|
|
20230605,144400,1253315620,2965,2970,2970,2960,249
|
|
20230605,144300,1252578485,2965,2965,2965,2960,14661
|
|
20230605,144200,1209111635,2965,2960,2965,2960,141
|
|
20230605,144100,1208694230,2960,2965,2965,2960,2343
|
|
20230605,144000,1201758860,2960,2965,2965,2960,448
|
|
20230605,143900,1200431235,2960,2965,2965,2960,3046
|
|
20230605,143800,1191401050,2965,2965,2970,2965,3472
|
|
20230605,143700,1181106525,2970,2965,2970,2965,363
|
|
20230605,143600,1180029545,2970,2965,2970,2965,466
|
|
20230605,143500,1178647810,2970,2970,2970,2965,403
|
|
20230605,143400,1177451325,2965,2965,2970,2965,1312
|
|
20230605,143300,1173561175,2970,2965,2970,2965,711
|
|
20230605,143200,1171451315,2965,2965,2970,2965,245
|
|
20230605,143100,1170724840,2970,2965,2970,2965,396
|
|
20230605,143000,1169550145,2970,2970,2970,2965,448
|
|
20230605,142900,1168221600,2970,2970,2970,2965,549
|
|
20230605,142800,1166593065,2965,2965,2970,2965,1100
|
|
20230605,142700,1163331520,2965,2970,2970,2965,209
|
|
20230605,142600,1162711790,2965,2955,2970,2955,13107
|
|
20230605,142500,1123837275,2965,2960,2965,2955,15637
|
|
20230605,142400,1077536825,2960,2955,2960,2955,690
|
|
20230605,142300,1075497185,2955,2960,2960,2955,152
|
|
20230605,142200,1075047730,2960,2955,2960,2955,559
|
|
20230605,142100,1073395195,2955,2960,2960,2955,3809
|
|
20230605,142000,1062122180,2955,2955,2960,2955,265
|
|
20230605,141900,1061339060,2960,2960,2960,2955,340
|
|
20230605,141800,1060334265,2955,2955,2960,2955,585
|
|
20230605,141700,1058605530,2955,2955,2960,2955,423
|
|
20230605,141600,1057355520,2955,2955,2960,2955,817
|
|
20230605,141500,1054941240,2955,2955,2960,2955,745
|
|
20230605,141400,1052739220,2960,2960,2960,2955,292
|
|
20230605,141300,1051876175,2960,2960,2960,2955,251
|
|
20230605,141200,1051134375,2955,2960,2960,2955,411
|
|
20230605,141100,1049919825,2955,2955,2960,2955,1481
|
|
20230605,141000,1045542275,2955,2955,2960,2955,993
|
|
20230605,140900,1042607910,2955,2955,2960,2955,1449
|
|
20230605,140800,1038326050,2960,2955,2960,2955,124
|
|
20230605,140700,1037959585,2960,2960,2960,2955,455
|
|
20230605,140600,1036614970,2955,2955,2960,2955,344
|
|
20230605,140500,1035598405,2955,2955,2960,2955,289
|
|
20230605,140400,1034744365,2960,2955,2960,2955,479
|
|
20230605,140300,1033328185,2955,2960,2960,2955,123
|
|
20230605,140200,1032964670,2960,2955,2960,2955,265
|
|
20230605,140100,1032181505,2960,2955,2960,2955,269
|
|
20230605,140000,1031386565,2960,2960,2960,2960,27
|
|
20230605,135900,1031306645,2960,2960,2960,2955,2274
|
|
20230605,135800,1024576895,2960,2955,2960,2955,311
|
|
20230605,135700,1023657545,2960,2955,2960,2955,212
|
|
20230605,135600,1023030900,2960,2955,2960,2955,317
|
|
20230605,135500,1022093520,2960,2960,2960,2955,271
|
|
20230605,135400,1021291545,2960,2960,2960,2955,1459
|
|
20230605,135300,1016974245,2960,2955,2960,2950,10301
|
|
20230605,135200,986533430,2955,2950,2955,2950,1095
|
|
20230605,135100,983299945,2955,2955,2955,2950,359
|
|
20230605,135000,982240260,2950,2955,2955,2950,888
|
|
20230605,134900,979618530,2950,2950,2955,2950,473
|
|
20230605,134800,978223130,2950,2950,2955,2950,299
|
|
20230605,134700,977340945,2955,2950,2955,2950,2396
|
|
20230605,134600,970271050,2950,2950,2955,2950,420
|
|
20230605,134500,969032000,2955,2955,2955,2950,576
|
|
20230605,134400,967332120,2950,2955,2955,2950,931
|
|
20230605,134300,964583620,2950,2950,2955,2950,134
|
|
20230605,134200,964188270,2950,2950,2955,2950,521
|
|
20230605,134100,962651270,2955,2950,2955,2950,2088
|
|
20230605,134000,956482850,2950,2950,2955,2950,483
|
|
20230605,133900,955057940,2955,2950,2955,2950,1903
|
|
20230605,133800,949442820,2955,2955,2955,2950,186
|
|
20230605,133700,948894065,2950,2950,2955,2950,973
|
|
20230605,133600,946023665,2955,2950,2955,2950,264
|
|
20230605,133500,945244025,2950,2955,2955,2950,458
|
|
20230605,133400,943892600,2955,2955,2955,2950,2436
|
|
20230605,133300,936704985,2950,2955,2955,2950,597
|
|
20230605,133200,934943350,2950,2955,2955,2950,352
|
|
20230605,133100,933904875,2950,2955,2955,2950,45
|
|
20230605,133000,933772075,2950,2955,2955,2950,386
|
|
20230605,132900,932632325,2955,2950,2955,2950,379
|
|
20230605,132800,931514220,2955,2955,2955,2950,1066
|
|
20230605,132700,928369370,2950,2955,2955,2950,193
|
|
20230605,132600,927799970,2955,2955,2955,2955,10
|
|
20230605,132500,927770420,2950,2950,2950,2950,10198
|
|
20230605,132400,897686320,2955,2950,2955,2950,377
|
|
20230605,132300,896573185,2950,2950,2950,2950,4
|
|
20230605,132200,896561385,2950,2950,2950,2950,256
|
|
20230605,132100,895806185,2950,2950,2950,2950,201
|
|
20230605,132000,895213235,2950,2950,2950,2950,320
|
|
20230605,131900,894269235,2955,2950,2955,2950,167
|
|
20230605,131800,893776575,2955,2955,2955,2950,6683
|
|
20230605,131700,874056650,2955,2955,2960,2955,45114
|
|
20230605,131600,740744775,2955,2955,2955,2955,0
|
|
20230605,131500,740744775,2955,2955,2960,2955,418
|
|
20230605,131400,739509135,2955,2955,2955,2955,4
|
|
20230605,131300,739497315,2955,2960,2960,2955,2173
|
|
20230605,131200,733066070,2955,2955,2955,2955,215
|
|
20230605,131100,732430745,2955,2955,2960,2955,761
|
|
20230605,131000,730181940,2955,2955,2960,2955,4812
|
|
20230605,130900,715942230,2960,2955,2960,2955,161
|
|
20230605,130800,715465975,2955,2955,2955,2955,380
|
|
20230605,130700,714343075,2960,2955,2960,2955,661
|
|
20230605,130600,712389785,2955,2955,2955,2955,130
|
|
20230605,130500,712005635,2960,2955,2960,2955,373
|
|
20230605,130400,710902695,2955,2955,2955,2955,1499
|
|
20230605,130300,706473150,2955,2955,2955,2955,5681
|
|
20230605,130200,689685795,2950,2950,2955,2950,1046
|
|
20230605,130100,686598400,2950,2955,2955,2950,119
|
|
20230605,130000,686247245,2950,2950,2955,2950,336
|
|
20230605,125900,685255795,2955,2950,2955,2950,148
|
|
20230605,125800,684819165,2950,2950,2950,2950,388
|
|
20230605,125700,683674565,2950,2955,2955,2950,435
|
|
20230605,125600,682390815,2950,2950,2950,2950,315
|
|
20230605,125500,681461565,2950,2955,2955,2950,331
|
|
20230605,125400,680484945,2950,2955,2955,2950,231
|
|
20230605,125300,679802845,2950,2950,2950,2950,3806
|
|
20230605,125200,668575145,2955,2950,2955,2950,280
|
|
20230605,125100,667748980,2950,2950,2950,2950,756
|
|
20230605,125000,665518780,2950,2955,2955,2950,387
|
|
20230605,124900,664376310,2950,2955,2955,2950,172
|
|
20230605,124800,663868660,2950,2950,2955,2950,447
|
|
20230605,124700,662549885,2950,2950,2950,2950,290
|
|
20230605,124600,661694385,2950,2950,2950,2950,259
|
|
20230605,124500,660930335,2950,2950,2955,2950,530
|
|
20230605,124400,659365835,2950,2955,2955,2950,102
|
|
20230605,124300,659064925,2950,2950,2955,2950,387
|
|
20230605,124200,657923270,2955,2955,2955,2950,401
|
|
20230605,124100,656739575,2950,2955,2955,2950,1041
|
|
20230605,124000,653665620,2955,2950,2955,2950,171
|
|
20230605,123900,653161155,2950,2950,2950,2950,0
|
|
20230605,123800,653161155,2950,2950,2950,2950,197
|
|
20230605,123700,652580005,2950,2950,2950,2950,35
|
|
20230605,123600,652476755,2950,2950,2955,2950,1350
|
|
20230605,123500,648494150,2950,2945,2950,2945,1547
|
|
20230605,123400,643932025,2945,2945,2945,2945,313
|
|
20230605,123300,643010240,2945,2945,2945,2945,244
|
|
20230605,123200,642291660,2945,2945,2950,2945,127
|
|
20230605,123100,641917620,2945,2945,2950,2945,299
|
|
20230605,123000,641037060,2945,2945,2945,2945,475
|
|
20230605,122900,639638185,2950,2945,2950,2945,67
|
|
20230605,122800,639440820,2945,2945,2945,2945,405
|
|
20230605,122700,638248095,2945,2950,2950,2945,1959
|
|
20230605,122600,632476340,2950,2945,2950,2945,289
|
|
20230605,122500,631625185,2945,2945,2945,2945,345
|
|
20230605,122400,630609160,2945,2945,2945,2945,179
|
|
20230605,122300,630082005,2945,2945,2945,2945,154
|
|
20230605,122200,629628475,2950,2950,2950,2950,6
|
|
20230605,122100,629610775,2950,2945,2950,2945,1315
|
|
20230605,122000,625733095,2945,2940,2945,2940,780
|
|
20230605,121900,623437095,2945,2945,2945,2945,200
|
|
20230605,121800,622848095,2945,2945,2945,2940,1537
|
|
20230605,121700,618322765,2940,2945,2945,2940,1220
|
|
20230605,121600,614730935,2945,2940,2945,2940,502
|
|
20230605,121500,613253555,2940,2940,2940,2940,0
|
|
20230605,121400,613253555,2940,2945,2945,2940,270
|
|
20230605,121300,612459425,2945,2945,2945,2945,419
|
|
20230605,121200,611225470,2945,2945,2950,2940,249
|
|
20230605,121100,610493150,2940,2940,2950,2940,332
|
|
20230605,121000,609516670,2940,2950,2950,2940,39
|
|
20230605,120900,609401980,2940,2945,2950,2940,1229
|
|
20230605,120800,605781785,2940,2945,2945,2940,1259
|
|
20230605,120700,602075325,2940,2945,2945,2940,2710
|
|
20230605,120600,594095175,2945,2945,2945,2940,512
|
|
20230605,120500,592588930,2940,2940,2940,2940,130
|
|
20230605,120400,592206730,2940,2940,2940,2940,398
|
|
20230605,120300,591036610,2940,2940,2940,2940,1555
|
|
20230605,120200,586464910,2940,2940,2945,2940,144
|
|
20230605,120100,586041470,2940,2940,2945,2940,247
|
|
20230605,120000,585315285,2940,2940,2945,2940,190
|
|
20230605,115900,584756570,2940,2940,2945,2940,371
|
|
20230605,115800,583665790,2940,2940,2940,2940,451
|
|
20230605,115700,582339850,2940,2940,2940,2940,176
|
|
20230605,115600,581822410,2940,2940,2940,2940,357
|
|
20230605,115500,580772830,2945,2945,2945,2940,249
|
|
20230605,115400,580040230,2945,2940,2945,2940,433
|
|
20230605,115300,578767195,2945,2940,2945,2940,682
|
|
20230605,115200,576762035,2945,2940,2945,2940,302
|
|
20230605,115100,575874150,2940,2940,2940,2940,293
|
|
20230605,115000,575012730,2940,2940,2940,2940,1263
|
|
20230605,114900,571299510,2940,2940,2940,2940,233
|
|
20230605,114800,570614490,2940,2940,2940,2940,413
|
|
20230605,114700,569400270,2940,2940,2940,2940,57
|
|
20230605,114600,569232690,2940,2945,2945,2940,1565
|
|
20230605,114500,564624740,2945,2945,2950,2945,4824
|
|
20230605,114400,550415895,2945,2945,2945,2945,584
|
|
20230605,114300,548696015,2945,2945,2945,2945,603
|
|
20230605,114200,546920180,2945,2945,2950,2945,381
|
|
20230605,114100,545798085,2945,2945,2950,2945,408
|
|
20230605,114000,544596475,2950,2950,2950,2945,129
|
|
20230605,113900,544216470,2945,2945,2945,2945,7111
|
|
20230605,113800,523274575,2950,2950,2950,2950,50
|
|
20230605,113700,523127075,2945,2950,2950,2945,278
|
|
20230605,113600,522308040,2950,2950,2950,2950,2067
|
|
20230605,113500,516210390,2950,2950,2950,2950,127
|
|
20230605,113400,515835740,2950,2950,2950,2950,259
|
|
20230605,113300,515071690,2950,2950,2950,2950,210
|
|
20230605,113200,514452190,2950,2955,2955,2950,282
|
|
20230605,113100,513620125,2955,2955,2955,2950,10811
|
|
20230605,113000,481673625,2955,2955,2960,2955,776
|
|
20230605,112900,479379465,2955,2955,2955,2955,1108
|
|
20230605,112800,476105325,2955,2955,2955,2955,69
|
|
20230605,112700,475901430,2955,2955,2955,2955,566
|
|
20230605,112600,474228900,2960,2955,2960,2955,1045
|
|
20230605,112500,471137550,2955,2955,2960,2955,691
|
|
20230605,112400,469095145,2955,2955,2955,2955,339
|
|
20230605,112300,468093400,2955,2955,2960,2955,216
|
|
20230605,112200,467454860,2955,2955,2955,2955,262
|
|
20230605,112100,466680650,2955,2955,2960,2955,672
|
|
20230605,112000,464693140,2955,2955,2955,2955,10
|
|
20230605,111900,464663590,2955,2955,2955,2955,266
|
|
20230605,111800,463877560,2955,2955,2955,2955,5427
|
|
20230605,111700,447840775,2960,2955,2960,2955,228
|
|
20230605,111600,447166890,2955,2960,2960,2955,10188
|
|
20230605,111500,417011475,2960,2965,2965,2960,372
|
|
20230605,111400,415909355,2960,2960,2965,2960,397
|
|
20230605,111300,414733665,2960,2960,2965,2960,227
|
|
20230605,111200,414061240,2960,2965,2965,2960,220
|
|
20230605,111100,413410035,2960,2960,2960,2960,11
|
|
20230605,111000,413377475,2960,2960,2965,2960,242
|
|
20230605,110900,412661085,2960,2955,2965,2955,4093
|
|
20230605,110800,400544235,2960,2955,2960,2955,447
|
|
20230605,110700,399223340,2955,2955,2955,2955,306
|
|
20230605,110600,398319110,2955,2960,2960,2955,437
|
|
20230605,110500,397026535,2955,2955,2960,2955,260
|
|
20230605,110400,396258230,2955,2960,2960,2955,924
|
|
20230605,110300,393525965,2955,2955,2960,2955,159
|
|
20230605,110200,393056115,2955,2960,2960,2955,521
|
|
20230605,110100,391515935,2955,2955,2955,2955,251
|
|
20230605,110000,390774230,2955,2955,2960,2955,921
|
|
20230605,105900,388051960,2955,2955,2960,2955,618
|
|
20230605,105800,386225120,2960,2960,2960,2955,221
|
|
20230605,105700,385571390,2955,2960,2960,2955,1574
|
|
20230605,105600,380919585,2960,2955,2960,2955,1320
|
|
20230605,105500,377018170,2960,2955,2960,2955,346
|
|
20230605,105400,375995240,2960,2955,2960,2955,274
|
|
20230605,105300,375185070,2955,2955,2955,2955,0
|
|
20230605,105200,375185070,2955,2955,2960,2955,408
|
|
20230605,105100,373979280,2955,2955,2955,2955,1539
|
|
20230605,105000,369431535,2950,2950,2950,2950,255
|
|
20230605,104900,368679285,2950,2950,2950,2950,249
|
|
20230605,104800,367944735,2950,2950,2950,2950,0
|
|
20230605,104700,367944735,2950,2950,2950,2950,187
|
|
20230605,104600,367393085,2950,2950,2950,2950,70
|
|
20230605,104500,367186585,2955,2945,2955,2945,2282
|
|
20230605,104400,360455100,2950,2940,2950,2940,5866
|
|
20230605,104300,343180885,2945,2945,2945,2940,443
|
|
20230605,104200,341876350,2940,2940,2940,2940,406
|
|
20230605,104100,340682710,2945,2945,2945,2945,3
|
|
20230605,104000,340673875,2940,2940,2940,2940,239
|
|
20230605,103900,339971215,2940,2940,2940,2940,36
|
|
20230605,103800,339865375,2940,2940,2940,2940,229
|
|
20230605,103700,339192115,2940,2940,2940,2940,168
|
|
20230605,103600,338698195,2945,2940,2945,2940,308
|
|
20230605,103500,337791720,2940,2945,2945,2940,529
|
|
20230605,103400,336234845,2945,2945,2945,2945,339
|
|
20230605,103300,335236490,2940,2945,2945,2940,291
|
|
20230605,103200,334380355,2945,2940,2945,2940,569
|
|
20230605,103100,332705965,2945,2940,2945,2940,166
|
|
20230605,103000,332217595,2940,2940,2945,2940,254
|
|
20230605,102900,331470715,2940,2940,2940,2940,36
|
|
20230605,102800,331364875,2940,2945,2945,2940,253
|
|
20230605,102700,330620975,2940,2940,2940,2940,252
|
|
20230605,102600,329880095,2945,2940,2945,2940,277
|
|
20230605,102500,329064355,2940,2940,2940,2940,530
|
|
20230605,102400,327506155,2940,2940,2940,2940,327
|
|
20230605,102300,326544775,2940,2940,2945,2935,1401
|
|
20230605,102200,322426255,2935,2940,2940,2935,4087
|
|
20230605,102100,310412780,2940,2940,2940,2940,500
|
|
20230605,102000,308942780,2945,2940,2945,2940,252
|
|
20230605,101900,308201825,2940,2940,2940,2940,743
|
|
20230605,101800,306017405,2940,2940,2940,2940,2044
|
|
20230605,101700,300008045,2940,2940,2945,2940,323
|
|
20230605,101600,299058400,2940,2940,2940,2940,1013
|
|
20230605,101500,296080180,2940,2945,2945,2940,513
|
|
20230605,101400,294571450,2945,2945,2945,2945,943
|
|
20230605,101300,291794315,2940,2945,2945,2940,392
|
|
20230605,101200,290640875,2940,2940,2940,2940,318
|
|
20230605,101100,289705955,2940,2940,2940,2940,347
|
|
20230605,101000,288685775,2940,2940,2945,2940,1957
|
|
20230605,100900,282930420,2945,2940,2945,2940,627
|
|
20230605,100800,281086405,2940,2940,2940,2940,236
|
|
20230605,100700,280392565,2940,2940,2940,2940,197
|
|
20230605,100600,279813385,2940,2945,2945,2940,993
|
|
20230605,100500,276891940,2945,2940,2945,2940,394
|
|
20230605,100400,275733080,2945,2945,2945,2945,5
|
|
20230605,100300,275718355,2940,2945,2945,2940,1092
|
|
20230605,100200,272504315,2945,2940,2945,2940,1121
|
|
20230605,100100,269208470,2940,2945,2945,2940,3943
|
|
20230605,100000,257605850,2940,2940,2945,2940,661
|
|
20230605,095900,255662315,2945,2945,2945,2945,93
|
|
20230605,095800,255388430,2945,2940,2945,2940,1550
|
|
20230605,095700,250826430,2940,2945,2945,2940,752
|
|
20230605,095600,248611795,2945,2945,2945,2940,350
|
|
20230605,095500,247581985,2945,2940,2945,2940,277
|
|
20230605,095400,246767540,2945,2945,2945,2945,102
|
|
20230605,095300,246467150,2940,2945,2945,2940,219
|
|
20230605,095200,245823280,2945,2945,2945,2945,10
|
|
20230605,095100,245793830,2940,2945,2945,2940,241
|
|
20230605,095000,245085220,2945,2945,2945,2940,234
|
|
20230605,094900,244397200,2940,2945,2945,2940,2716
|
|
20230605,094800,236407495,2945,2950,2950,2945,2039
|
|
20230605,094700,230401945,2950,2950,2950,2950,17
|
|
20230605,094600,230351795,2945,2950,2950,2945,323
|
|
20230605,094500,229400055,2945,2945,2950,2945,1128
|
|
20230605,094400,226077795,2950,2945,2950,2945,313
|
|
20230605,094300,225154625,2950,2950,2950,2945,3010
|
|
20230605,094200,216275945,2950,2950,2955,2950,1112
|
|
20230605,094100,212990185,2950,2950,2950,2950,2629
|
|
20230605,094000,205234635,2950,2945,2950,2945,38
|
|
20230605,093900,205122635,2945,2950,2950,2945,259
|
|
20230605,093800,204359625,2950,2945,2950,2945,601
|
|
20230605,093700,202589195,2950,2950,2950,2945,1467
|
|
20230605,093600,198261645,2950,2950,2950,2945,264
|
|
20230605,093500,197483875,2950,2945,2950,2945,757
|
|
20230605,093400,195251225,2945,2950,2955,2945,907
|
|
20230605,093300,192576645,2955,2955,2955,2950,383
|
|
20230605,093200,191446650,2955,2955,2955,2955,439
|
|
20230605,093100,190149405,2955,2950,2955,2945,743
|
|
20230605,093000,187958745,2950,2945,2950,2945,604
|
|
20230605,092900,186178300,2945,2950,2950,2945,816
|
|
20230605,092800,183772390,2950,2950,2950,2945,1136
|
|
20230605,092700,180423270,2950,2945,2950,2945,397
|
|
20230605,092600,179253705,2950,2950,2950,2945,347
|
|
20230605,092500,178231190,2945,2945,2950,2945,673
|
|
20230605,092400,176249200,2940,2950,2950,2940,1854
|
|
20230605,092300,170796250,2940,2945,2950,2940,3862
|
|
20230605,092200,159418360,2945,2950,2950,2945,101
|
|
20230605,092100,159120910,2945,2950,2950,2945,2708
|
|
20230605,092000,151145660,2950,2950,2950,2950,431
|
|
20230605,091900,149874210,2950,2945,2950,2945,905
|
|
20230605,091800,147205915,2945,2945,2950,2945,2137
|
|
20230605,091700,140912440,2945,2945,2945,2940,4951
|
|
20230605,091600,126331850,2945,2945,2945,2940,3538
|
|
20230605,091500,115912540,2945,2945,2945,2945,56
|
|
20230605,091400,115747620,2940,2950,2950,2940,5066
|
|
20230605,091300,100827065,2945,2950,2950,2945,1391
|
|
20230605,091200,96728065,2950,2945,2950,2945,60
|
|
20230605,091100,96551315,2945,2945,2945,2945,4419
|
|
20230605,091000,83537360,2945,2945,2945,2945,25
|
|
20230605,090900,83463735,2940,2940,2945,2940,1352
|
|
20230605,090800,79486390,2940,2935,2940,2935,389
|
|
20230605,090700,78343065,2940,2955,2955,2935,11173
|
|
20230605,090600,45468580,2955,2950,2960,2950,492
|
|
20230605,090500,44016875,2950,2950,2955,2950,4207
|
|
20230605,090400,31606200,2950,2950,2950,2950,1104
|
|
20230605,090300,28349400,2945,2970,2970,2945,3579
|
|
20230605,090200,17788135,2970,2970,2970,2970,752
|
|
20230605,090100,15554695,2975,2955,2975,2955,421
|
|
20230605,090000,14309750,2975,2975,2975,2975,4810
|