682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201900,439356314,2055,2055,2055,2055,2615
|
|
20230601,201800,439356314,2055,2055,2055,2055,0
|
|
20230601,201700,439356314,2055,2055,2055,2055,0
|
|
20230601,201600,439356314,2055,2055,2055,2055,0
|
|
20230601,201500,439356314,2055,2055,2055,2055,0
|
|
20230601,201400,439356314,2055,2055,2055,2055,0
|
|
20230601,201300,439356314,2055,2055,2055,2055,0
|
|
20230601,201200,439356314,2055,2055,2055,2055,0
|
|
20230601,201100,439356314,2055,2055,2055,2055,0
|
|
20230601,201000,439356314,2055,2055,2055,2055,0
|
|
20230601,200900,439356314,2055,2055,2055,2055,0
|
|
20230601,200800,439356314,2055,2055,2055,2055,0
|
|
20230601,200700,439356314,2055,2055,2055,2055,0
|
|
20230601,200600,439356314,2055,2055,2055,2055,0
|
|
20230601,200500,439356314,2055,2055,2055,2055,0
|
|
20230601,200400,439356314,2055,2055,2055,2055,0
|
|
20230601,200300,439356314,2055,2055,2055,2055,0
|
|
20230601,200200,439356314,2055,2055,2055,2055,0
|
|
20230601,200100,439356314,2055,2055,2055,2055,0
|
|
20230601,200000,439356314,2055,2055,2055,2055,0
|
|
20230601,195900,439356314,2055,2055,2055,2055,0
|
|
20230601,195800,439356314,2055,2055,2055,2055,0
|
|
20230601,195700,439356314,2055,2055,2055,2055,0
|
|
20230601,195600,439356314,2055,2055,2055,2055,0
|
|
20230601,195500,439356314,2055,2055,2055,2055,0
|
|
20230601,195400,439356314,2055,2055,2055,2055,0
|
|
20230601,195300,439356314,2055,2055,2055,2055,0
|
|
20230601,195200,439356314,2055,2055,2055,2055,0
|
|
20230601,195100,439356314,2055,2055,2055,2055,0
|
|
20230601,195000,439356314,2055,2055,2055,2055,0
|
|
20230601,194900,439356314,2055,2055,2055,2055,2615
|
|
20230601,194800,439356314,2055,2055,2055,2055,0
|
|
20230601,194700,439356314,2055,2055,2055,2055,0
|
|
20230601,194600,439356314,2055,2055,2055,2055,0
|
|
20230601,194500,439356314,2055,2055,2055,2055,0
|
|
20230601,194400,439356314,2055,2055,2055,2055,0
|
|
20230601,194300,439356314,2055,2055,2055,2055,0
|
|
20230601,194200,439356314,2055,2055,2055,2055,0
|
|
20230601,194100,439356314,2055,2055,2055,2055,0
|
|
20230601,194000,439356314,2055,2055,2055,2055,0
|
|
20230601,193900,439356314,2055,2055,2055,2055,0
|
|
20230601,193800,439356314,2055,2055,2055,2055,0
|
|
20230601,193700,439356314,2055,2055,2055,2055,0
|
|
20230601,193600,439356314,2055,2055,2055,2055,0
|
|
20230601,193500,439356314,2055,2055,2055,2055,0
|
|
20230601,193400,439356314,2055,2055,2055,2055,0
|
|
20230601,193300,439356314,2055,2055,2055,2055,0
|
|
20230601,193200,439356314,2055,2055,2055,2055,0
|
|
20230601,193100,439356314,2055,2055,2055,2055,0
|
|
20230601,193000,439356314,2055,2055,2055,2055,0
|
|
20230601,192900,439356314,2055,2055,2055,2055,0
|
|
20230601,192800,439356314,2055,2055,2055,2055,0
|
|
20230601,192700,439356314,2055,2055,2055,2055,0
|
|
20230601,192600,439356314,2055,2055,2055,2055,0
|
|
20230601,192500,439356314,2055,2055,2055,2055,0
|
|
20230601,192400,439356314,2055,2055,2055,2055,0
|
|
20230601,192300,439356314,2055,2055,2055,2055,0
|
|
20230601,192200,439356314,2055,2055,2055,2055,0
|
|
20230601,192100,439356314,2055,2055,2055,2055,0
|
|
20230601,192000,439356314,2055,2055,2055,2055,0
|
|
20230601,191900,439356314,2055,2055,2055,2055,2615
|
|
20230601,191800,439356314,2055,2055,2055,2055,0
|
|
20230601,191700,439356314,2055,2055,2055,2055,0
|
|
20230601,191600,439356314,2055,2055,2055,2055,0
|
|
20230601,191500,439356314,2055,2055,2055,2055,0
|
|
20230601,191400,439356314,2055,2055,2055,2055,0
|
|
20230601,191300,439356314,2055,2055,2055,2055,0
|
|
20230601,191200,439356314,2055,2055,2055,2055,0
|
|
20230601,191100,439356314,2055,2055,2055,2055,0
|
|
20230601,191000,439356314,2055,2055,2055,2055,0
|
|
20230601,190900,439356314,2055,2055,2055,2055,0
|
|
20230601,190800,439356314,2055,2055,2055,2055,0
|
|
20230601,190700,439356314,2055,2055,2055,2055,0
|
|
20230601,190600,439356314,2055,2055,2055,2055,0
|
|
20230601,190500,439356314,2055,2055,2055,2055,0
|
|
20230601,190400,439356314,2055,2055,2055,2055,0
|
|
20230601,190300,439356314,2055,2055,2055,2055,0
|
|
20230601,190200,439356314,2055,2055,2055,2055,0
|
|
20230601,190100,439356314,2055,2055,2055,2055,0
|
|
20230601,190000,439356314,2055,2055,2055,2055,0
|
|
20230601,185900,439356314,2055,2055,2055,2055,0
|
|
20230601,185800,439356314,2055,2055,2055,2055,0
|
|
20230601,185700,439356314,2055,2055,2055,2055,0
|
|
20230601,185600,439356314,2055,2055,2055,2055,0
|
|
20230601,185500,439356314,2055,2055,2055,2055,0
|
|
20230601,185400,439356314,2055,2055,2055,2055,0
|
|
20230601,185300,439356314,2055,2055,2055,2055,0
|
|
20230601,185200,439356314,2055,2055,2055,2055,0
|
|
20230601,185100,439356314,2055,2055,2055,2055,0
|
|
20230601,185000,439356314,2055,2055,2055,2055,0
|
|
20230601,184900,439356314,2055,2055,2055,2055,2615
|
|
20230601,184800,439356314,2055,2055,2055,2055,0
|
|
20230601,184700,439356314,2055,2055,2055,2055,0
|
|
20230601,184600,439356314,2055,2055,2055,2055,0
|
|
20230601,184500,439356314,2055,2055,2055,2055,0
|
|
20230601,184400,439356314,2055,2055,2055,2055,0
|
|
20230601,184300,439356314,2055,2055,2055,2055,0
|
|
20230601,184200,439356314,2055,2055,2055,2055,0
|
|
20230601,184100,439356314,2055,2055,2055,2055,0
|
|
20230601,184000,439356314,2055,2055,2055,2055,0
|
|
20230601,183900,439356314,2055,2055,2055,2055,0
|
|
20230601,183800,439356314,2055,2055,2055,2055,0
|
|
20230601,183700,439356314,2055,2055,2055,2055,0
|
|
20230601,183600,439356314,2055,2055,2055,2055,0
|
|
20230601,183500,439356314,2055,2055,2055,2055,0
|
|
20230601,183400,439356314,2055,2055,2055,2055,0
|
|
20230601,183300,439356314,2055,2055,2055,2055,0
|
|
20230601,183200,439356314,2055,2055,2055,2055,0
|
|
20230601,183100,439356314,2055,2055,2055,2055,0
|
|
20230601,183000,439356314,2055,2055,2055,2055,0
|
|
20230601,182900,439356314,2055,2055,2055,2055,0
|
|
20230601,182800,439356314,2055,2055,2055,2055,0
|
|
20230601,182700,439356314,2055,2055,2055,2055,0
|
|
20230601,182600,439356314,2055,2055,2055,2055,0
|
|
20230601,182500,439356314,2055,2055,2055,2055,0
|
|
20230601,182400,439356314,2055,2055,2055,2055,0
|
|
20230601,182300,439356314,2055,2055,2055,2055,0
|
|
20230601,182200,439356314,2055,2055,2055,2055,0
|
|
20230601,182100,439356314,2055,2055,2055,2055,0
|
|
20230601,182000,439356314,2055,2055,2055,2055,0
|
|
20230601,181900,439356314,2055,2055,2055,2055,2615
|
|
20230601,181800,439356314,2055,2055,2055,2055,0
|
|
20230601,181700,439356314,2055,2055,2055,2055,0
|
|
20230601,181600,439356314,2055,2055,2055,2055,0
|
|
20230601,181500,439356314,2055,2055,2055,2055,0
|
|
20230601,181400,439356314,2055,2055,2055,2055,0
|
|
20230601,181300,439356314,2055,2055,2055,2055,0
|
|
20230601,181200,439356314,2055,2055,2055,2055,0
|
|
20230601,181100,439356314,2055,2055,2055,2055,0
|
|
20230601,181000,439356314,2055,2055,2055,2055,0
|
|
20230601,180900,439356314,2055,2055,2055,2055,0
|
|
20230601,180800,439356314,2055,2055,2055,2055,0
|
|
20230601,180700,439356314,2055,2055,2055,2055,0
|
|
20230601,180600,439356314,2055,2055,2055,2055,0
|
|
20230601,180500,439356314,2055,2055,2055,2055,0
|
|
20230601,180400,439356314,2055,2055,2055,2055,0
|
|
20230601,180300,439356314,2055,2055,2055,2055,0
|
|
20230601,180200,439356314,2055,2055,2055,2055,0
|
|
20230601,180100,439356314,2055,2055,2055,2055,0
|
|
20230601,180000,439356314,2055,2055,2055,2055,0
|
|
20230601,175900,439356314,2055,2055,2055,2055,0
|
|
20230601,175800,439356314,2055,2055,2055,2055,0
|
|
20230601,175700,439356314,2055,2055,2055,2055,0
|
|
20230601,175600,439356314,2055,2055,2055,2055,0
|
|
20230601,175500,439356314,2055,2055,2055,2055,0
|
|
20230601,175400,439356314,2055,2055,2055,2055,0
|
|
20230601,175300,439356314,2055,2055,2055,2055,0
|
|
20230601,175200,439356314,2055,2055,2055,2055,0
|
|
20230601,175100,439356314,2055,2055,2055,2055,0
|
|
20230601,175000,439356314,2055,2055,2055,2055,0
|
|
20230601,174900,439356314,2055,2055,2055,2055,2615
|
|
20230601,174800,439356314,2055,2055,2055,2055,0
|
|
20230601,174700,439356314,2055,2055,2055,2055,0
|
|
20230601,174600,439356314,2055,2055,2055,2055,0
|
|
20230601,174500,439356314,2055,2055,2055,2055,0
|
|
20230601,174400,439356314,2055,2055,2055,2055,0
|
|
20230601,174300,439356314,2055,2055,2055,2055,0
|
|
20230601,174200,439356314,2055,2055,2055,2055,0
|
|
20230601,174100,439356314,2055,2055,2055,2055,0
|
|
20230601,174000,439356314,2055,2055,2055,2055,0
|
|
20230601,173900,439356314,2055,2055,2055,2055,0
|
|
20230601,173800,439356314,2055,2055,2055,2055,0
|
|
20230601,173700,439356314,2055,2055,2055,2055,0
|
|
20230601,173600,439356314,2055,2055,2055,2055,0
|
|
20230601,173500,439356314,2055,2055,2055,2055,0
|
|
20230601,173400,439356314,2055,2055,2055,2055,0
|
|
20230601,173300,439356314,2055,2055,2055,2055,0
|
|
20230601,173200,439356314,2055,2055,2055,2055,0
|
|
20230601,173100,439356314,2055,2055,2055,2055,0
|
|
20230601,173000,439356314,2055,2055,2055,2055,0
|
|
20230601,172900,439356314,2055,2055,2055,2055,0
|
|
20230601,172800,439356314,2055,2055,2055,2055,0
|
|
20230601,172700,439356314,2055,2055,2055,2055,0
|
|
20230601,172600,439356314,2055,2055,2055,2055,0
|
|
20230601,172500,439356314,2055,2055,2055,2055,0
|
|
20230601,172400,439356314,2055,2055,2055,2055,0
|
|
20230601,172300,439356314,2055,2055,2055,2055,0
|
|
20230601,172200,439356314,2055,2055,2055,2055,0
|
|
20230601,172100,439356314,2055,2055,2055,2055,0
|
|
20230601,172000,439356314,2055,2055,2055,2055,0
|
|
20230601,171900,439356314,2055,2055,2055,2055,2615
|
|
20230601,171800,439356314,2055,2055,2055,2055,0
|
|
20230601,171700,439356314,2055,2055,2055,2055,0
|
|
20230601,171600,439356314,2055,2055,2055,2055,0
|
|
20230601,171500,439356314,2055,2055,2055,2055,0
|
|
20230601,171400,439356314,2055,2055,2055,2055,0
|
|
20230601,171300,439356314,2055,2055,2055,2055,0
|
|
20230601,171200,439356314,2055,2055,2055,2055,0
|
|
20230601,171100,439356314,2055,2055,2055,2055,0
|
|
20230601,171000,439356314,2055,2055,2055,2055,0
|
|
20230601,170900,439356314,2055,2055,2055,2055,0
|
|
20230601,170800,439356314,2055,2055,2055,2055,0
|
|
20230601,170700,439356314,2055,2055,2055,2055,0
|
|
20230601,170600,439356314,2055,2055,2055,2055,0
|
|
20230601,170500,439356314,2055,2055,2055,2055,0
|
|
20230601,170400,439356314,2055,2055,2055,2055,0
|
|
20230601,170300,439356314,2055,2055,2055,2055,0
|
|
20230601,170200,439356314,2055,2055,2055,2055,0
|
|
20230601,170100,439356314,2055,2055,2055,2055,0
|
|
20230601,170000,439356314,2055,2055,2055,2055,0
|
|
20230601,165900,439356314,2055,2055,2055,2055,0
|
|
20230601,165800,439356314,2055,2055,2055,2055,0
|
|
20230601,165700,439356314,2055,2055,2055,2055,0
|
|
20230601,165600,439356314,2055,2055,2055,2055,0
|
|
20230601,165500,439356314,2055,2055,2055,2055,0
|
|
20230601,165400,439356314,2055,2055,2055,2055,0
|
|
20230601,165300,439356314,2055,2055,2055,2055,0
|
|
20230601,165200,439356314,2055,2055,2055,2055,0
|
|
20230601,165100,439356314,2055,2055,2055,2055,0
|
|
20230601,165000,439356314,2055,2055,2055,2055,0
|
|
20230601,164900,439356314,2055,2055,2055,2055,2615
|
|
20230601,164800,439356314,2055,2055,2055,2055,0
|
|
20230601,164700,439356314,2055,2055,2055,2055,0
|
|
20230601,164600,439356314,2055,2055,2055,2055,0
|
|
20230601,164500,439356314,2055,2055,2055,2055,0
|
|
20230601,164400,439356314,2055,2055,2055,2055,0
|
|
20230601,164300,439356314,2055,2055,2055,2055,0
|
|
20230601,164200,439356314,2055,2055,2055,2055,0
|
|
20230601,164100,439356314,2055,2055,2055,2055,0
|
|
20230601,164000,439356314,2055,2055,2055,2055,0
|
|
20230601,163900,439356314,2055,2055,2055,2055,0
|
|
20230601,163800,439356314,2055,2055,2055,2055,0
|
|
20230601,163700,439356314,2055,2055,2055,2055,0
|
|
20230601,163600,439356314,2055,2055,2055,2055,0
|
|
20230601,163500,439356314,2055,2055,2055,2055,0
|
|
20230601,163400,439356314,2055,2055,2055,2055,0
|
|
20230601,163300,439356314,2055,2055,2055,2055,0
|
|
20230601,163200,439356314,2055,2055,2055,2055,0
|
|
20230601,163100,439356314,2055,2055,2055,2055,0
|
|
20230601,163000,439356314,2055,2055,2055,2055,0
|
|
20230601,162900,439356314,2055,2055,2055,2055,0
|
|
20230601,162800,439356314,2055,2055,2055,2055,0
|
|
20230601,162700,439356314,2055,2055,2055,2055,0
|
|
20230601,162600,439356314,2055,2055,2055,2055,0
|
|
20230601,162500,439356314,2055,2055,2055,2055,0
|
|
20230601,162400,439356314,2055,2055,2055,2055,0
|
|
20230601,162300,439356314,2055,2055,2055,2055,0
|
|
20230601,162200,439356314,2055,2055,2055,2055,0
|
|
20230601,162100,439356314,2055,2055,2055,2055,0
|
|
20230601,162000,439356314,2055,2055,2055,2055,0
|
|
20230601,161900,439356314,2055,2055,2055,2055,2615
|
|
20230601,161800,439356314,2055,2055,2055,2055,0
|
|
20230601,161700,439356314,2055,2055,2055,2055,0
|
|
20230601,161600,439356314,2055,2055,2055,2055,0
|
|
20230601,161500,439356314,2055,2055,2055,2055,0
|
|
20230601,161400,439356314,2055,2055,2055,2055,0
|
|
20230601,161300,439356314,2055,2055,2055,2055,0
|
|
20230601,161200,439356314,2055,2055,2055,2055,0
|
|
20230601,161100,439356314,2055,2055,2055,2055,0
|
|
20230601,161000,439356314,2055,2055,2055,2055,0
|
|
20230601,160900,439356314,2055,2055,2055,2055,0
|
|
20230601,160800,439356314,2055,2055,2055,2055,0
|
|
20230601,160700,439356314,2055,2055,2055,2055,0
|
|
20230601,160600,439356314,2055,2055,2055,2055,0
|
|
20230601,160500,439356314,2055,2055,2055,2055,0
|
|
20230601,160400,439356314,2055,2055,2055,2055,0
|
|
20230601,160300,439356314,2055,2055,2055,2055,0
|
|
20230601,160200,439356314,2055,2055,2055,2055,0
|
|
20230601,160100,439356314,2055,2055,2055,2055,0
|
|
20230601,160000,439356314,2055,2055,2055,2055,0
|
|
20230601,155900,439356314,2055,2055,2055,2055,0
|
|
20230601,155800,439356314,2055,2055,2055,2055,0
|
|
20230601,155700,439356314,2055,2055,2055,2055,0
|
|
20230601,155600,439356314,2055,2055,2055,2055,0
|
|
20230601,155500,439356314,2055,2055,2055,2055,0
|
|
20230601,155400,439356314,2055,2055,2055,2055,0
|
|
20230601,155300,439356314,2055,2055,2055,2055,0
|
|
20230601,155200,439356314,2055,2055,2055,2055,0
|
|
20230601,155100,439356314,2055,2055,2055,2055,0
|
|
20230601,155000,439356314,2055,2055,2055,2055,0
|
|
20230601,154900,439356314,2055,2055,2055,2055,2615
|
|
20230601,154800,439356314,2055,2055,2055,2055,0
|
|
20230601,154700,439356314,2055,2055,2055,2055,0
|
|
20230601,154600,439356314,2055,2055,2055,2055,0
|
|
20230601,154500,439356314,2055,2055,2055,2055,0
|
|
20230601,154400,439356314,2055,2055,2055,2055,0
|
|
20230601,154300,439356314,2055,2055,2055,2055,0
|
|
20230601,154200,439356314,2055,2055,2055,2055,0
|
|
20230601,154100,439356314,2055,2055,2055,2055,0
|
|
20230601,154000,439356314,2055,2055,2055,2055,0
|
|
20230601,153900,439356314,2055,2055,2055,2055,0
|
|
20230601,153800,439356314,2055,2055,2055,2055,0
|
|
20230601,153700,439356314,2055,2055,2055,2055,0
|
|
20230601,153600,439356314,2055,2055,2055,2055,0
|
|
20230601,153500,439356314,2055,2055,2055,2055,0
|
|
20230601,153400,439356314,2055,2055,2055,2055,0
|
|
20230601,153300,439356314,2055,2055,2055,2055,0
|
|
20230601,153200,439356314,2055,2055,2055,2055,0
|
|
20230601,153100,439356314,2055,2055,2055,2055,0
|
|
20230601,153000,439356314,2055,2055,2055,2055,2615
|
|
20230601,152900,433982489,2055,2055,2055,2055,0
|
|
20230601,152800,433982489,2055,2055,2055,2055,0
|
|
20230601,152700,433982489,2055,2055,2055,2055,0
|
|
20230601,152600,433982489,2055,2055,2055,2055,0
|
|
20230601,152500,433982489,2055,2055,2055,2055,0
|
|
20230601,152400,433982489,2055,2055,2055,2055,0
|
|
20230601,152300,433982489,2055,2055,2055,2055,0
|
|
20230601,152200,433982489,2055,2055,2055,2055,0
|
|
20230601,152100,433982489,2055,2055,2055,2055,0
|
|
20230601,152000,433982489,2055,2055,2055,2055,0
|
|
20230601,151900,433982489,2055,2055,2055,2050,820
|
|
20230601,151800,432299714,2055,2055,2055,2050,624
|
|
20230601,151700,431017684,2050,2050,2050,2050,0
|
|
20230601,151600,431017684,2050,2050,2050,2050,300
|
|
20230601,151500,430402684,2055,2055,2055,2055,1002
|
|
20230601,151400,428343574,2055,2055,2055,2055,1367
|
|
20230601,151300,425534389,2055,2055,2055,2055,15
|
|
20230601,151200,425503564,2050,2055,2055,2050,511
|
|
20230601,151100,424455999,2050,2050,2050,2050,130
|
|
20230601,151000,424189499,2055,2055,2055,2055,134
|
|
20230601,150900,423914129,2050,2055,2055,2050,2560
|
|
20230601,150800,418662414,2055,2055,2055,2055,0
|
|
20230601,150700,418662414,2055,2055,2055,2055,1000
|
|
20230601,150600,416607414,2055,2050,2055,2050,120
|
|
20230601,150500,416360914,2050,2050,2050,2050,0
|
|
20230601,150400,416360914,2050,2050,2050,2050,129
|
|
20230601,150300,416096464,2050,2050,2050,2050,20
|
|
20230601,150200,416055464,2060,2055,2060,2050,3602
|
|
20230601,150100,408668974,2055,2055,2055,2055,30
|
|
20230601,150000,408607324,2055,2055,2055,2055,40
|
|
20230601,145900,408525124,2055,2060,2060,2055,11
|
|
20230601,145800,408502514,2055,2055,2055,2055,100
|
|
20230601,145700,408297014,2055,2055,2055,2055,300
|
|
20230601,145600,407680514,2055,2055,2055,2055,99
|
|
20230601,145500,407477069,2060,2060,2060,2060,36
|
|
20230601,145400,407402909,2055,2055,2055,2055,60
|
|
20230601,145300,407279609,2055,2055,2055,2055,30
|
|
20230601,145200,407217959,2060,2060,2060,2060,0
|
|
20230601,145100,407217959,2060,2060,2060,2060,0
|
|
20230601,145000,407217959,2060,2060,2060,2060,0
|
|
20230601,144900,407217959,2060,2060,2060,2060,0
|
|
20230601,144800,407217959,2060,2060,2060,2060,11
|
|
20230601,144700,407195299,2055,2050,2055,2050,799
|
|
20230601,144600,405553604,2055,2055,2055,2055,130
|
|
20230601,144500,405286454,2055,2055,2055,2055,100
|
|
20230601,144400,405080954,2055,2055,2055,2055,200
|
|
20230601,144300,404669954,2060,2055,2060,2055,4
|
|
20230601,144200,404661729,2055,2055,2055,2055,1
|
|
20230601,144100,404659674,2060,2055,2060,2055,12
|
|
20230601,144000,404635009,2060,2060,2060,2060,0
|
|
20230601,143900,404635009,2060,2060,2060,2060,0
|
|
20230601,143800,404635009,2060,2050,2060,2050,2036
|
|
20230601,143700,400461199,2055,2055,2055,2055,1504
|
|
20230601,143600,397370479,2060,2060,2060,2060,0
|
|
20230601,143500,397370479,2060,2060,2060,2060,10
|
|
20230601,143400,397349879,2060,2060,2060,2060,50
|
|
20230601,143300,397246879,2060,2060,2060,2060,0
|
|
20230601,143200,397246879,2060,2060,2060,2060,0
|
|
20230601,143100,397246879,2060,2060,2060,2060,862
|
|
20230601,143000,395471159,2060,2055,2060,2055,105
|
|
20230601,142900,395254874,2060,2060,2060,2060,1
|
|
20230601,142800,395252814,2060,2055,2060,2055,7
|
|
20230601,142700,395238419,2055,2055,2055,2055,0
|
|
20230601,142600,395238419,2055,2055,2055,2055,0
|
|
20230601,142500,395238419,2055,2055,2055,2055,100
|
|
20230601,142400,395032919,2055,2055,2055,2055,20
|
|
20230601,142300,394991819,2055,2055,2055,2055,200
|
|
20230601,142200,394580819,2055,2055,2055,2055,1435
|
|
20230601,142100,391631894,2055,2055,2055,2055,0
|
|
20230601,142000,391631894,2055,2055,2055,2055,3251
|
|
20230601,141900,384951089,2050,2050,2050,2050,5
|
|
20230601,141800,384940839,2050,2050,2055,2050,361
|
|
20230601,141700,384200784,2055,2050,2055,2050,130
|
|
20230601,141600,383934279,2055,2055,2055,2055,5
|
|
20230601,141500,383924004,2055,2055,2055,2055,0
|
|
20230601,141400,383924004,2055,2055,2055,2055,0
|
|
20230601,141300,383924004,2055,2055,2055,2055,2
|
|
20230601,141200,383919894,2055,2055,2055,2055,0
|
|
20230601,141100,383919894,2055,2055,2055,2055,0
|
|
20230601,141000,383919894,2055,2055,2055,2055,0
|
|
20230601,140900,383919894,2055,2055,2055,2055,0
|
|
20230601,140800,383919894,2055,2055,2055,2055,337
|
|
20230601,140700,383227359,2055,2055,2055,2055,10
|
|
20230601,140600,383206809,2050,2050,2050,2050,233
|
|
20230601,140500,382729159,2050,2050,2050,2050,0
|
|
20230601,140400,382729159,2050,2050,2050,2050,2302
|
|
20230601,140300,378010059,2045,2045,2045,2045,0
|
|
20230601,140200,378010059,2045,2045,2045,2045,20
|
|
20230601,140100,377969159,2045,2045,2045,2045,62
|
|
20230601,140000,377842369,2050,2050,2050,2050,0
|
|
20230601,135900,377842369,2050,2050,2050,2050,0
|
|
20230601,135800,377842369,2050,2055,2055,2050,544
|
|
20230601,135700,376724669,2055,2055,2055,2055,0
|
|
20230601,135600,376724669,2055,2055,2055,2055,364
|
|
20230601,135500,375976649,2055,2050,2055,2050,130
|
|
20230601,135400,375709614,2050,2050,2050,2050,500
|
|
20230601,135300,374684614,2045,2050,2050,2045,512
|
|
20230601,135200,373635019,2050,2050,2050,2050,613
|
|
20230601,135100,372378369,2040,2050,2050,2040,3275
|
|
20230601,135000,365681484,2050,2050,2050,2050,1049
|
|
20230601,134900,363531034,2050,2050,2050,2050,1
|
|
20230601,134800,363528984,2045,2050,2050,2045,2347
|
|
20230601,134700,358727634,2050,2050,2050,2050,643
|
|
20230601,134600,357409484,2045,2045,2045,2045,0
|
|
20230601,134500,357409484,2045,2055,2055,2045,2487
|
|
20230601,134400,352318919,2060,2060,2060,2060,0
|
|
20230601,134300,352318919,2060,2060,2060,2060,0
|
|
20230601,134200,352318919,2060,2060,2060,2060,0
|
|
20230601,134100,352318919,2060,2060,2060,2060,0
|
|
20230601,134000,352318919,2060,2060,2060,2060,37
|
|
20230601,133900,352242699,2060,2060,2060,2060,606
|
|
20230601,133800,350994339,2065,2065,2065,2065,0
|
|
20230601,133700,350994339,2065,2065,2065,2065,100
|
|
20230601,133600,350787839,2060,2055,2060,2055,947
|
|
20230601,133500,348838029,2055,2060,2060,2055,1097
|
|
20230601,133400,346582194,2060,2060,2060,2060,0
|
|
20230601,133300,346582194,2060,2060,2060,2060,500
|
|
20230601,133200,345552194,2060,2060,2060,2060,0
|
|
20230601,133100,345552194,2060,2060,2060,2060,0
|
|
20230601,133000,345552194,2060,2055,2060,2055,595
|
|
20230601,132900,344329369,2055,2055,2055,2055,122
|
|
20230601,132800,344078659,2050,2050,2050,2050,0
|
|
20230601,132700,344078659,2050,2050,2050,2050,0
|
|
20230601,132600,344078659,2050,2055,2055,2050,1133
|
|
20230601,132500,341754539,2055,2055,2055,2055,224
|
|
20230601,132400,341294219,2060,2060,2060,2060,48
|
|
20230601,132300,341195339,2060,2060,2060,2060,1122
|
|
20230601,132200,338884019,2065,2065,2065,2065,0
|
|
20230601,132100,338884019,2065,2065,2065,2065,550
|
|
20230601,132000,337748269,2060,2065,2065,2050,1294
|
|
20230601,131900,335084119,2060,2060,2060,2060,200
|
|
20230601,131800,334672119,2060,2060,2060,2060,500
|
|
20230601,131700,333642119,2060,2060,2060,2055,1184
|
|
20230601,131600,331203544,2060,2055,2060,2055,500
|
|
20230601,131500,330174289,2055,2055,2060,2045,1912
|
|
20230601,131400,326241794,2055,2050,2055,2050,453
|
|
20230601,131300,325313129,2055,2055,2055,2055,0
|
|
20230601,131200,325313129,2055,2050,2055,2050,587
|
|
20230601,131100,324109774,2050,2055,2055,2050,248
|
|
20230601,131000,323600874,2055,2055,2055,2055,373
|
|
20230601,130900,322834359,2060,2060,2060,2060,551
|
|
20230601,130800,321699299,2060,2060,2060,2060,1000
|
|
20230601,130700,319639299,2065,2050,2065,2050,4235
|
|
20230601,130600,310931719,2045,2045,2050,2045,820
|
|
20230601,130500,309254814,2045,2045,2045,2045,2
|
|
20230601,130400,309250724,2050,2050,2050,2050,601
|
|
20230601,130300,308018674,2050,2050,2050,2050,150
|
|
20230601,130200,307711174,2050,2045,2050,2045,1391
|
|
20230601,130100,304862594,2045,2045,2045,2045,604
|
|
20230601,130000,303627414,2050,2045,2050,2045,1049
|
|
20230601,125900,301479914,2045,2045,2045,2045,2
|
|
20230601,125800,301475824,2050,2045,2050,2045,906
|
|
20230601,125700,299623049,2045,2045,2045,2045,6
|
|
20230601,125600,299610779,2045,2045,2045,2045,1
|
|
20230601,125500,299608734,2050,2045,2050,2045,5541
|
|
20230601,125400,288277384,2045,2045,2050,2045,3886
|
|
20230601,125300,280315824,2040,2045,2045,2040,1048
|
|
20230601,125200,278174704,2045,2045,2045,2045,1747
|
|
20230601,125100,274602089,2040,2040,2040,2040,775
|
|
20230601,125000,273021089,2040,2035,2040,2035,227
|
|
20230601,124900,272558014,2040,2040,2040,2040,252
|
|
20230601,124800,272043934,2040,2040,2040,2040,1000
|
|
20230601,124700,270003934,2045,2045,2045,2045,0
|
|
20230601,124600,270003934,2045,2045,2045,2045,1
|
|
20230601,124500,270001889,2040,2035,2040,2035,2588
|
|
20230601,124400,264723849,2035,2035,2035,2035,0
|
|
20230601,124300,264723849,2035,2035,2035,2035,1268
|
|
20230601,124200,262143469,2035,2035,2035,2035,233
|
|
20230601,124100,261669314,2035,2035,2035,2035,0
|
|
20230601,124000,261669314,2035,2035,2035,2035,0
|
|
20230601,123900,261669314,2035,2035,2035,2035,1653
|
|
20230601,123800,258305459,2040,2040,2040,2040,200
|
|
20230601,123700,257897459,2040,2040,2040,2040,0
|
|
20230601,123600,257897459,2040,2040,2040,2040,0
|
|
20230601,123500,257897459,2040,2040,2040,2040,0
|
|
20230601,123400,257897459,2040,2040,2040,2040,0
|
|
20230601,123300,257897459,2040,2040,2040,2040,0
|
|
20230601,123200,257897459,2040,2040,2040,2040,0
|
|
20230601,123100,257897459,2040,2040,2040,2040,0
|
|
20230601,123000,257897459,2040,2040,2040,2040,1973
|
|
20230601,122900,253872539,2040,2040,2040,2040,0
|
|
20230601,122800,253872539,2040,2040,2040,2040,0
|
|
20230601,122700,253872539,2040,2040,2040,2040,50
|
|
20230601,122600,253770539,2035,2035,2035,2035,903
|
|
20230601,122500,251932934,2035,2035,2035,2035,0
|
|
20230601,122400,251932934,2035,2030,2035,2030,1070
|
|
20230601,122300,249755839,2030,2030,2030,2030,0
|
|
20230601,122200,249755839,2030,2030,2030,2030,50
|
|
20230601,122100,249654339,2030,2030,2030,2030,0
|
|
20230601,122000,249654339,2030,2030,2030,2030,30
|
|
20230601,121900,249593439,2035,2035,2035,2035,0
|
|
20230601,121800,249593439,2035,2035,2035,2035,0
|
|
20230601,121700,249593439,2035,2035,2035,2035,0
|
|
20230601,121600,249593439,2035,2035,2035,2035,100
|
|
20230601,121500,249389939,2030,2035,2035,2030,490
|
|
20230601,121400,248394014,2035,2035,2035,2035,150
|
|
20230601,121300,248088764,2035,2035,2035,2035,45
|
|
20230601,121200,247997189,2035,2035,2035,2035,100
|
|
20230601,121100,247793689,2030,2030,2030,2030,469
|
|
20230601,121000,246841619,2030,2030,2030,2030,274
|
|
20230601,120900,246285399,2030,2030,2030,2030,0
|
|
20230601,120800,246285399,2030,2035,2035,2030,110
|
|
20230601,120700,246062049,2035,2035,2035,2035,0
|
|
20230601,120600,246062049,2035,2035,2035,2035,35
|
|
20230601,120500,245990824,2035,2035,2035,2035,49
|
|
20230601,120400,245891109,2035,2035,2035,2035,950
|
|
20230601,120300,243957859,2035,2035,2035,2035,30
|
|
20230601,120200,243896809,2030,2030,2030,2030,0
|
|
20230601,120100,243896809,2030,2030,2030,2030,0
|
|
20230601,120000,243896809,2030,2030,2030,2030,0
|
|
20230601,115900,243896809,2030,2030,2030,2030,1
|
|
20230601,115800,243894779,2030,2030,2030,2030,50
|
|
20230601,115700,243793279,2030,2030,2030,2030,300
|
|
20230601,115600,243184279,2030,2030,2030,2030,195
|
|
20230601,115500,242788429,2035,2035,2035,2035,0
|
|
20230601,115400,242788429,2035,2035,2035,2035,0
|
|
20230601,115300,242788429,2035,2035,2035,2035,5
|
|
20230601,115200,242778254,2035,2035,2035,2035,0
|
|
20230601,115100,242778254,2035,2035,2035,2035,1
|
|
20230601,115000,242776219,2030,2030,2030,2030,49
|
|
20230601,114900,242676749,2035,2035,2035,2035,2
|
|
20230601,114800,242672679,2035,2035,2035,2035,30
|
|
20230601,114700,242611629,2035,2035,2035,2035,0
|
|
20230601,114600,242611629,2035,2035,2035,2035,502
|
|
20230601,114500,241590059,2035,2035,2035,2035,0
|
|
20230601,114400,241590059,2035,2035,2035,2035,1
|
|
20230601,114300,241588024,2035,2035,2035,2035,0
|
|
20230601,114200,241588024,2035,2035,2035,2035,10
|
|
20230601,114100,241567674,2035,2035,2035,2035,7
|
|
20230601,114000,241553429,2035,2035,2035,2035,51
|
|
20230601,113900,241449644,2035,2035,2035,2035,0
|
|
20230601,113800,241449644,2035,2030,2035,2030,101
|
|
20230601,113700,241244114,2035,2035,2035,2035,0
|
|
20230601,113600,241244114,2035,2035,2035,2035,0
|
|
20230601,113500,241244114,2035,2035,2035,2035,0
|
|
20230601,113400,241244114,2035,2035,2035,2035,0
|
|
20230601,113300,241244114,2035,2035,2035,2035,2
|
|
20230601,113200,241240044,2035,2035,2035,2035,357
|
|
20230601,113100,240513549,2035,2035,2035,2035,0
|
|
20230601,113000,240513549,2035,2035,2035,2035,350
|
|
20230601,112900,239801299,2035,2035,2035,2035,0
|
|
20230601,112800,239801299,2035,2035,2035,2035,200
|
|
20230601,112700,239394299,2035,2035,2035,2035,4
|
|
20230601,112600,239386159,2030,2030,2030,2030,1413
|
|
20230601,112500,236517769,2030,2030,2030,2030,101
|
|
20230601,112400,236312739,2030,2030,2030,2030,0
|
|
20230601,112300,236312739,2030,2030,2030,2030,1000
|
|
20230601,112200,234282739,2025,2025,2025,2025,0
|
|
20230601,112100,234282739,2025,2025,2025,2025,0
|
|
20230601,112000,234282739,2025,2025,2025,2025,10
|
|
20230601,111900,234262489,2025,2025,2025,2025,0
|
|
20230601,111800,234262489,2025,2025,2025,2025,0
|
|
20230601,111700,234262489,2025,2025,2025,2025,500
|
|
20230601,111600,233249989,2030,2030,2030,2030,0
|
|
20230601,111500,233249989,2030,2025,2030,2020,1431
|
|
20230601,111400,230359069,2025,2025,2025,2025,55
|
|
20230601,111300,230247694,2030,2030,2030,2030,11
|
|
20230601,111200,230225364,2025,2025,2030,2025,1060
|
|
20230601,111100,228078814,2025,2025,2025,2025,0
|
|
20230601,111000,228078814,2025,2025,2025,2025,2
|
|
20230601,110900,228074764,2030,2030,2030,2030,0
|
|
20230601,110800,228074764,2030,2030,2030,2030,2
|
|
20230601,110700,228070704,2030,2030,2030,2030,30
|
|
20230601,110600,228009804,2020,2020,2020,2020,0
|
|
20230601,110500,228009804,2020,2020,2020,2020,258
|
|
20230601,110400,227488644,2030,2030,2030,2030,0
|
|
20230601,110300,227488644,2030,2030,2030,2030,0
|
|
20230601,110200,227488644,2030,2025,2030,2025,20
|
|
20230601,110100,227448094,2020,2020,2020,2020,0
|
|
20230601,110000,227448094,2020,2020,2020,2020,0
|
|
20230601,105900,227448094,2020,2020,2020,2020,80
|
|
20230601,105800,227286494,2025,2025,2025,2025,905
|
|
20230601,105700,225453869,2025,2025,2025,2025,0
|
|
20230601,105600,225453869,2025,2025,2025,2025,0
|
|
20230601,105500,225453869,2025,2030,2030,2025,2
|
|
20230601,105400,225449814,2025,2025,2025,2025,0
|
|
20230601,105300,225449814,2025,2025,2025,2025,123
|
|
20230601,105200,225200739,2030,2030,2030,2030,731
|
|
20230601,105100,223716809,2030,2030,2030,2030,201
|
|
20230601,105000,223308779,2025,2025,2025,2025,37
|
|
20230601,104900,223233854,2025,2025,2025,2025,200
|
|
20230601,104800,222828854,2025,2020,2025,2020,102
|
|
20230601,104700,222622309,2025,2025,2025,2025,0
|
|
20230601,104600,222622309,2025,2025,2025,2025,0
|
|
20230601,104500,222622309,2025,2025,2025,2025,20
|
|
20230601,104400,222581809,2025,2025,2025,2025,900
|
|
20230601,104300,220759309,2025,2025,2025,2025,0
|
|
20230601,104200,220759309,2025,2025,2025,2025,620
|
|
20230601,104100,219503809,2025,2020,2025,2020,462
|
|
20230601,104000,218570564,2020,2025,2025,2020,579
|
|
20230601,103900,217400774,2025,2025,2025,2025,0
|
|
20230601,103800,217400774,2025,2020,2025,2020,1100
|
|
20230601,103700,215173774,2020,2020,2020,2020,310
|
|
20230601,103600,214547574,2025,2025,2025,2025,172
|
|
20230601,103500,214199274,2025,2025,2025,2025,66
|
|
20230601,103400,214065624,2025,2020,2025,2020,662
|
|
20230601,103300,212725274,2020,2020,2020,2020,98
|
|
20230601,103200,212527314,2015,2015,2020,2015,230
|
|
20230601,103100,212063354,2015,2020,2020,2015,330
|
|
20230601,103000,211397254,2020,2020,2020,2020,0
|
|
20230601,102900,211397254,2020,2020,2020,2020,608
|
|
20230601,102800,210169094,2025,2025,2025,2025,5
|
|
20230601,102700,210158969,2030,2030,2030,2030,260
|
|
20230601,102600,209631169,2025,2025,2030,2025,558
|
|
20230601,102500,208499719,2030,2030,2030,2030,54
|
|
20230601,102400,208390099,2030,2020,2030,2020,255
|
|
20230601,102300,207874989,2020,2020,2025,2020,2161
|
|
20230601,102200,203509719,2020,2020,2020,2020,537
|
|
20230601,102100,202424979,2035,2015,2035,2015,1043
|
|
20230601,102000,200323254,2015,2035,2035,2015,1895
|
|
20230601,101900,196493899,2035,2025,2035,2025,711
|
|
20230601,101800,195049014,2035,2030,2045,2030,1046
|
|
20230601,101700,192911804,2030,2045,2045,2030,3613
|
|
20230601,101600,185562324,2045,2035,2045,2035,1145
|
|
20230601,101500,183226999,2035,2040,2045,2030,1217
|
|
20230601,101400,180747594,2030,2045,2045,2030,3033
|
|
20230601,101300,174577894,2050,2040,2065,2040,14275
|
|
20230601,101200,145226644,2040,2025,2045,2025,1781
|
|
20230601,101100,141601849,2030,2030,2030,2030,500
|
|
20230601,101000,140586849,2030,2025,2030,2025,930
|
|
20230601,100900,138700114,2030,2025,2035,2025,1493
|
|
20230601,100800,135668924,2035,2015,2035,2015,8403
|
|
20230601,100700,118720419,2005,2010,2010,2005,321
|
|
20230601,100600,118075459,2015,2015,2015,2015,0
|
|
20230601,100500,118075459,2015,2015,2015,2015,0
|
|
20230601,100400,118075459,2015,2015,2015,2015,0
|
|
20230601,100300,118075459,2015,2015,2015,2015,5
|
|
20230601,100200,118065384,2015,2010,2015,2010,2
|
|
20230601,100100,118061359,2000,2000,2000,2000,2509
|
|
20230601,100000,113043359,2000,2005,2005,2000,3574
|
|
20230601,095900,105891759,2010,2010,2010,2010,917
|
|
20230601,095800,104048589,2015,2015,2015,2015,111
|
|
20230601,095700,103824924,2015,2015,2015,2015,0
|
|
20230601,095600,103824924,2015,2015,2015,2015,1
|
|
20230601,095500,103822909,2015,2015,2015,2015,0
|
|
20230601,095400,103822909,2015,2015,2015,2015,123
|
|
20230601,095300,103575064,2015,2015,2015,2015,0
|
|
20230601,095200,103575064,2015,2015,2015,2015,800
|
|
20230601,095100,101963064,2015,2010,2015,2010,570
|
|
20230601,095000,100817359,2015,2000,2015,2000,1223
|
|
20230601,094900,98371184,2000,1998,2000,1998,4822
|
|
20230601,094800,88727283,1998,2015,2015,1995,1129
|
|
20230601,094700,86468090,2010,2010,2010,2010,324
|
|
20230601,094600,85816850,2010,2005,2010,2005,3002
|
|
20230601,094500,79797835,2010,2010,2010,2010,100
|
|
20230601,094400,79596835,2015,2015,2015,2015,0
|
|
20230601,094300,79596835,2015,2015,2015,2015,18
|
|
20230601,094200,79560565,2015,2010,2015,2010,32
|
|
20230601,094100,79496235,2010,2020,2020,2000,12372
|
|
20230601,094000,54684135,2030,2030,2030,2030,283
|
|
20230601,093900,54109645,2025,2035,2035,2025,1339
|
|
20230601,093800,51394355,2035,2035,2035,2035,616
|
|
20230601,093700,50140795,2040,2040,2040,2040,10
|
|
20230601,093600,50120395,2040,2040,2040,2040,50
|
|
20230601,093500,50018395,2040,2040,2040,2040,1
|
|
20230601,093400,50016355,2040,2040,2040,2040,0
|
|
20230601,093300,50016355,2040,2040,2040,2040,100
|
|
20230601,093200,49812355,2040,2040,2040,2040,104
|
|
20230601,093100,49600195,2040,2040,2045,2040,206
|
|
20230601,093000,49179905,2045,2045,2045,2045,0
|
|
20230601,092900,49179905,2045,2045,2045,2045,0
|
|
20230601,092800,49179905,2045,2045,2045,2045,10
|
|
20230601,092700,49159455,2035,2030,2035,2030,145
|
|
20230601,092600,48864385,2035,2035,2035,2035,10
|
|
20230601,092500,48844035,2035,2035,2035,2035,2233
|
|
20230601,092400,44299880,2030,2030,2030,2030,548
|
|
20230601,092300,43187440,2035,2035,2035,2035,17
|
|
20230601,092200,43152845,2035,2035,2035,2035,50
|
|
20230601,092100,43051095,2035,2035,2035,2035,10
|
|
20230601,092000,43030745,2030,2030,2030,2030,0
|
|
20230601,091900,43030745,2030,2040,2040,2030,999
|
|
20230601,091800,41001685,2050,2050,2050,2050,0
|
|
20230601,091700,41001685,2050,2050,2050,2050,0
|
|
20230601,091600,41001685,2050,2040,2050,2040,1230
|
|
20230601,091500,38482485,2050,2040,2050,2040,298
|
|
20230601,091400,37873955,2040,2040,2040,2040,0
|
|
20230601,091300,37873955,2040,2030,2040,2030,968
|
|
20230601,091200,35899255,2030,2030,2030,2025,3260
|
|
20230601,091100,29291625,2030,2030,2030,2030,360
|
|
20230601,091000,28560825,2030,2030,2030,2030,99
|
|
20230601,090900,28359855,2040,2030,2040,2030,1500
|
|
20230601,090800,25312915,2030,2025,2030,2025,191
|
|
20230601,090700,24925975,2030,2030,2030,2030,230
|
|
20230601,090600,24459075,2025,2030,2035,2025,3797
|
|
20230601,090500,16750130,2025,2020,2025,2020,163
|
|
20230601,090400,16420105,2025,2025,2025,2025,0
|
|
20230601,090300,16420105,2025,2025,2030,2020,2397
|
|
20230601,090200,11569520,2030,2015,2030,2015,1020
|
|
20230601,090100,9504285,2020,2030,2030,2020,260
|
|
20230601,090000,8978585,2030,2040,2040,2025,4408
|