675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201200,190883555,2300,2300,2300,2300,797
|
|
20230601,201100,190883555,2300,2300,2300,2300,0
|
|
20230601,201000,190883555,2300,2300,2300,2300,0
|
|
20230601,200900,190883555,2300,2300,2300,2300,0
|
|
20230601,200800,190883555,2300,2300,2300,2300,0
|
|
20230601,200700,190883555,2300,2300,2300,2300,0
|
|
20230601,200600,190883555,2300,2300,2300,2300,0
|
|
20230601,200500,190883555,2300,2300,2300,2300,0
|
|
20230601,200400,190883555,2300,2300,2300,2300,0
|
|
20230601,200300,190883555,2300,2300,2300,2300,0
|
|
20230601,200200,190883555,2300,2300,2300,2300,0
|
|
20230601,200100,190883555,2300,2300,2300,2300,0
|
|
20230601,200000,190883555,2300,2300,2300,2300,0
|
|
20230601,195900,190883555,2300,2300,2300,2300,0
|
|
20230601,195800,190883555,2300,2300,2300,2300,0
|
|
20230601,195700,190883555,2300,2300,2300,2300,0
|
|
20230601,195600,190883555,2300,2300,2300,2300,0
|
|
20230601,195500,190883555,2300,2300,2300,2300,0
|
|
20230601,195400,190883555,2300,2300,2300,2300,0
|
|
20230601,195300,190883555,2300,2300,2300,2300,0
|
|
20230601,195200,190883555,2300,2300,2300,2300,0
|
|
20230601,195100,190883555,2300,2300,2300,2300,0
|
|
20230601,195000,190883555,2300,2300,2300,2300,0
|
|
20230601,194900,190883555,2300,2300,2300,2300,0
|
|
20230601,194800,190883555,2300,2300,2300,2300,0
|
|
20230601,194700,190883555,2300,2300,2300,2300,0
|
|
20230601,194600,190883555,2300,2300,2300,2300,0
|
|
20230601,194500,190883555,2300,2300,2300,2300,0
|
|
20230601,194400,190883555,2300,2300,2300,2300,0
|
|
20230601,194300,190883555,2300,2300,2300,2300,0
|
|
20230601,194200,190883555,2300,2300,2300,2300,797
|
|
20230601,194100,190883555,2300,2300,2300,2300,0
|
|
20230601,194000,190883555,2300,2300,2300,2300,0
|
|
20230601,193900,190883555,2300,2300,2300,2300,0
|
|
20230601,193800,190883555,2300,2300,2300,2300,0
|
|
20230601,193700,190883555,2300,2300,2300,2300,0
|
|
20230601,193600,190883555,2300,2300,2300,2300,0
|
|
20230601,193500,190883555,2300,2300,2300,2300,0
|
|
20230601,193400,190883555,2300,2300,2300,2300,0
|
|
20230601,193300,190883555,2300,2300,2300,2300,0
|
|
20230601,193200,190883555,2300,2300,2300,2300,0
|
|
20230601,193100,190883555,2300,2300,2300,2300,0
|
|
20230601,193000,190883555,2300,2300,2300,2300,0
|
|
20230601,192900,190883555,2300,2300,2300,2300,0
|
|
20230601,192800,190883555,2300,2300,2300,2300,0
|
|
20230601,192700,190883555,2300,2300,2300,2300,0
|
|
20230601,192600,190883555,2300,2300,2300,2300,0
|
|
20230601,192500,190883555,2300,2300,2300,2300,0
|
|
20230601,192400,190883555,2300,2300,2300,2300,0
|
|
20230601,192300,190883555,2300,2300,2300,2300,0
|
|
20230601,192200,190883555,2300,2300,2300,2300,0
|
|
20230601,192100,190883555,2300,2300,2300,2300,0
|
|
20230601,192000,190883555,2300,2300,2300,2300,0
|
|
20230601,191900,190883555,2300,2300,2300,2300,0
|
|
20230601,191800,190883555,2300,2300,2300,2300,0
|
|
20230601,191700,190883555,2300,2300,2300,2300,0
|
|
20230601,191600,190883555,2300,2300,2300,2300,0
|
|
20230601,191500,190883555,2300,2300,2300,2300,0
|
|
20230601,191400,190883555,2300,2300,2300,2300,0
|
|
20230601,191300,190883555,2300,2300,2300,2300,0
|
|
20230601,191200,190883555,2300,2300,2300,2300,797
|
|
20230601,191100,190883555,2300,2300,2300,2300,0
|
|
20230601,191000,190883555,2300,2300,2300,2300,0
|
|
20230601,190900,190883555,2300,2300,2300,2300,0
|
|
20230601,190800,190883555,2300,2300,2300,2300,0
|
|
20230601,190700,190883555,2300,2300,2300,2300,0
|
|
20230601,190600,190883555,2300,2300,2300,2300,0
|
|
20230601,190500,190883555,2300,2300,2300,2300,0
|
|
20230601,190400,190883555,2300,2300,2300,2300,0
|
|
20230601,190300,190883555,2300,2300,2300,2300,0
|
|
20230601,190200,190883555,2300,2300,2300,2300,0
|
|
20230601,190100,190883555,2300,2300,2300,2300,0
|
|
20230601,190000,190883555,2300,2300,2300,2300,0
|
|
20230601,185900,190883555,2300,2300,2300,2300,0
|
|
20230601,185800,190883555,2300,2300,2300,2300,0
|
|
20230601,185700,190883555,2300,2300,2300,2300,0
|
|
20230601,185600,190883555,2300,2300,2300,2300,0
|
|
20230601,185500,190883555,2300,2300,2300,2300,0
|
|
20230601,185400,190883555,2300,2300,2300,2300,0
|
|
20230601,185300,190883555,2300,2300,2300,2300,0
|
|
20230601,185200,190883555,2300,2300,2300,2300,0
|
|
20230601,185100,190883555,2300,2300,2300,2300,0
|
|
20230601,185000,190883555,2300,2300,2300,2300,0
|
|
20230601,184900,190883555,2300,2300,2300,2300,0
|
|
20230601,184800,190883555,2300,2300,2300,2300,0
|
|
20230601,184700,190883555,2300,2300,2300,2300,0
|
|
20230601,184600,190883555,2300,2300,2300,2300,0
|
|
20230601,184500,190883555,2300,2300,2300,2300,0
|
|
20230601,184400,190883555,2300,2300,2300,2300,0
|
|
20230601,184300,190883555,2300,2300,2300,2300,0
|
|
20230601,184200,190883555,2300,2300,2300,2300,797
|
|
20230601,184100,190883555,2300,2300,2300,2300,0
|
|
20230601,184000,190883555,2300,2300,2300,2300,0
|
|
20230601,183900,190883555,2300,2300,2300,2300,0
|
|
20230601,183800,190883555,2300,2300,2300,2300,0
|
|
20230601,183700,190883555,2300,2300,2300,2300,0
|
|
20230601,183600,190883555,2300,2300,2300,2300,0
|
|
20230601,183500,190883555,2300,2300,2300,2300,0
|
|
20230601,183400,190883555,2300,2300,2300,2300,0
|
|
20230601,183300,190883555,2300,2300,2300,2300,0
|
|
20230601,183200,190883555,2300,2300,2300,2300,0
|
|
20230601,183100,190883555,2300,2300,2300,2300,0
|
|
20230601,183000,190883555,2300,2300,2300,2300,0
|
|
20230601,182900,190883555,2300,2300,2300,2300,0
|
|
20230601,182800,190883555,2300,2300,2300,2300,0
|
|
20230601,182700,190883555,2300,2300,2300,2300,0
|
|
20230601,182600,190883555,2300,2300,2300,2300,0
|
|
20230601,182500,190883555,2300,2300,2300,2300,0
|
|
20230601,182400,190883555,2300,2300,2300,2300,0
|
|
20230601,182300,190883555,2300,2300,2300,2300,0
|
|
20230601,182200,190883555,2300,2300,2300,2300,0
|
|
20230601,182100,190883555,2300,2300,2300,2300,0
|
|
20230601,182000,190883555,2300,2300,2300,2300,0
|
|
20230601,181900,190883555,2300,2300,2300,2300,0
|
|
20230601,181800,190883555,2300,2300,2300,2300,0
|
|
20230601,181700,190883555,2300,2300,2300,2300,0
|
|
20230601,181600,190883555,2300,2300,2300,2300,0
|
|
20230601,181500,190883555,2300,2300,2300,2300,0
|
|
20230601,181400,190883555,2300,2300,2300,2300,0
|
|
20230601,181300,190883555,2300,2300,2300,2300,0
|
|
20230601,181200,190883555,2300,2300,2300,2300,797
|
|
20230601,181100,190883555,2300,2300,2300,2300,0
|
|
20230601,181000,190883555,2300,2300,2300,2300,0
|
|
20230601,180900,190883555,2300,2300,2300,2300,0
|
|
20230601,180800,190883555,2300,2300,2300,2300,0
|
|
20230601,180700,190883555,2300,2300,2300,2300,0
|
|
20230601,180600,190883555,2300,2300,2300,2300,0
|
|
20230601,180500,190883555,2300,2300,2300,2300,0
|
|
20230601,180400,190883555,2300,2300,2300,2300,0
|
|
20230601,180300,190883555,2300,2300,2300,2300,0
|
|
20230601,180200,190883555,2300,2300,2300,2300,0
|
|
20230601,180100,190883555,2300,2300,2300,2300,0
|
|
20230601,180000,190883555,2300,2300,2300,2300,0
|
|
20230601,175900,190883555,2300,2300,2300,2300,0
|
|
20230601,175800,190883555,2300,2300,2300,2300,0
|
|
20230601,175700,190883555,2300,2300,2300,2300,0
|
|
20230601,175600,190883555,2300,2300,2300,2300,0
|
|
20230601,175500,190883555,2300,2300,2300,2300,0
|
|
20230601,175400,190883555,2300,2300,2300,2300,0
|
|
20230601,175300,190883555,2300,2300,2300,2300,0
|
|
20230601,175200,190883555,2300,2300,2300,2300,0
|
|
20230601,175100,190883555,2300,2300,2300,2300,0
|
|
20230601,175000,190883555,2300,2300,2300,2300,0
|
|
20230601,174900,190883555,2300,2300,2300,2300,0
|
|
20230601,174800,190883555,2300,2300,2300,2300,0
|
|
20230601,174700,190883555,2300,2300,2300,2300,0
|
|
20230601,174600,190883555,2300,2300,2300,2300,0
|
|
20230601,174500,190883555,2300,2300,2300,2300,0
|
|
20230601,174400,190883555,2300,2300,2300,2300,0
|
|
20230601,174300,190883555,2300,2300,2300,2300,0
|
|
20230601,174200,190883555,2300,2300,2300,2300,797
|
|
20230601,174100,190883555,2300,2300,2300,2300,0
|
|
20230601,174000,190883555,2300,2300,2300,2300,0
|
|
20230601,173900,190883555,2300,2300,2300,2300,0
|
|
20230601,173800,190883555,2300,2300,2300,2300,0
|
|
20230601,173700,190883555,2300,2300,2300,2300,0
|
|
20230601,173600,190883555,2300,2300,2300,2300,0
|
|
20230601,173500,190883555,2300,2300,2300,2300,0
|
|
20230601,173400,190883555,2300,2300,2300,2300,0
|
|
20230601,173300,190883555,2300,2300,2300,2300,0
|
|
20230601,173200,190883555,2300,2300,2300,2300,0
|
|
20230601,173100,190883555,2300,2300,2300,2300,0
|
|
20230601,173000,190883555,2300,2300,2300,2300,0
|
|
20230601,172900,190883555,2300,2300,2300,2300,0
|
|
20230601,172800,190883555,2300,2300,2300,2300,0
|
|
20230601,172700,190883555,2300,2300,2300,2300,0
|
|
20230601,172600,190883555,2300,2300,2300,2300,0
|
|
20230601,172500,190883555,2300,2300,2300,2300,0
|
|
20230601,172400,190883555,2300,2300,2300,2300,0
|
|
20230601,172300,190883555,2300,2300,2300,2300,0
|
|
20230601,172200,190883555,2300,2300,2300,2300,0
|
|
20230601,172100,190883555,2300,2300,2300,2300,0
|
|
20230601,172000,190883555,2300,2300,2300,2300,0
|
|
20230601,171900,190883555,2300,2300,2300,2300,0
|
|
20230601,171800,190883555,2300,2300,2300,2300,0
|
|
20230601,171700,190883555,2300,2300,2300,2300,0
|
|
20230601,171600,190883555,2300,2300,2300,2300,0
|
|
20230601,171500,190883555,2300,2300,2300,2300,0
|
|
20230601,171400,190883555,2300,2300,2300,2300,0
|
|
20230601,171300,190883555,2300,2300,2300,2300,0
|
|
20230601,171200,190883555,2300,2300,2300,2300,797
|
|
20230601,171100,190883555,2300,2300,2300,2300,0
|
|
20230601,171000,190883555,2300,2300,2300,2300,0
|
|
20230601,170900,190883555,2300,2300,2300,2300,0
|
|
20230601,170800,190883555,2300,2300,2300,2300,0
|
|
20230601,170700,190883555,2300,2300,2300,2300,0
|
|
20230601,170600,190883555,2300,2300,2300,2300,0
|
|
20230601,170500,190883555,2300,2300,2300,2300,0
|
|
20230601,170400,190883555,2300,2300,2300,2300,0
|
|
20230601,170300,190883555,2300,2300,2300,2300,0
|
|
20230601,170200,190883555,2300,2300,2300,2300,0
|
|
20230601,170100,190883555,2300,2300,2300,2300,0
|
|
20230601,170000,190883555,2300,2300,2300,2300,0
|
|
20230601,165900,190883555,2300,2300,2300,2300,0
|
|
20230601,165800,190883555,2300,2300,2300,2300,0
|
|
20230601,165700,190883555,2300,2300,2300,2300,0
|
|
20230601,165600,190883555,2300,2300,2300,2300,0
|
|
20230601,165500,190883555,2300,2300,2300,2300,0
|
|
20230601,165400,190883555,2300,2300,2300,2300,0
|
|
20230601,165300,190883555,2300,2300,2300,2300,0
|
|
20230601,165200,190883555,2300,2300,2300,2300,0
|
|
20230601,165100,190883555,2300,2300,2300,2300,0
|
|
20230601,165000,190883555,2300,2300,2300,2300,0
|
|
20230601,164900,190883555,2300,2300,2300,2300,0
|
|
20230601,164800,190883555,2300,2300,2300,2300,0
|
|
20230601,164700,190883555,2300,2300,2300,2300,0
|
|
20230601,164600,190883555,2300,2300,2300,2300,0
|
|
20230601,164500,190883555,2300,2300,2300,2300,0
|
|
20230601,164400,190883555,2300,2300,2300,2300,0
|
|
20230601,164300,190883555,2300,2300,2300,2300,0
|
|
20230601,164200,190883555,2300,2300,2300,2300,797
|
|
20230601,164100,190883555,2300,2300,2300,2300,0
|
|
20230601,164000,190883555,2300,2300,2300,2300,0
|
|
20230601,163900,190883555,2300,2300,2300,2300,0
|
|
20230601,163800,190883555,2300,2300,2300,2300,0
|
|
20230601,163700,190883555,2300,2300,2300,2300,0
|
|
20230601,163600,190883555,2300,2300,2300,2300,0
|
|
20230601,163500,190883555,2300,2300,2300,2300,0
|
|
20230601,163400,190883555,2300,2300,2300,2300,0
|
|
20230601,163300,190883555,2300,2300,2300,2300,0
|
|
20230601,163200,190883555,2300,2300,2300,2300,0
|
|
20230601,163100,190883555,2300,2300,2300,2300,0
|
|
20230601,163000,190883555,2300,2300,2300,2300,0
|
|
20230601,162900,190883555,2300,2300,2300,2300,0
|
|
20230601,162800,190883555,2300,2300,2300,2300,0
|
|
20230601,162700,190883555,2300,2300,2300,2300,0
|
|
20230601,162600,190883555,2300,2300,2300,2300,0
|
|
20230601,162500,190883555,2300,2300,2300,2300,0
|
|
20230601,162400,190883555,2300,2300,2300,2300,0
|
|
20230601,162300,190883555,2300,2300,2300,2300,0
|
|
20230601,162200,190883555,2300,2300,2300,2300,0
|
|
20230601,162100,190883555,2300,2300,2300,2300,0
|
|
20230601,162000,190883555,2300,2300,2300,2300,0
|
|
20230601,161900,190883555,2300,2300,2300,2300,0
|
|
20230601,161800,190883555,2300,2300,2300,2300,0
|
|
20230601,161700,190883555,2300,2300,2300,2300,0
|
|
20230601,161600,190883555,2300,2300,2300,2300,0
|
|
20230601,161500,190883555,2300,2300,2300,2300,0
|
|
20230601,161400,190883555,2300,2300,2300,2300,0
|
|
20230601,161300,190883555,2300,2300,2300,2300,0
|
|
20230601,161200,190883555,2300,2300,2300,2300,797
|
|
20230601,161100,190883555,2300,2300,2300,2300,0
|
|
20230601,161000,190883555,2300,2300,2300,2300,0
|
|
20230601,160900,190883555,2300,2300,2300,2300,0
|
|
20230601,160800,190883555,2300,2300,2300,2300,0
|
|
20230601,160700,190883555,2300,2300,2300,2300,0
|
|
20230601,160600,190883555,2300,2300,2300,2300,0
|
|
20230601,160500,190883555,2300,2300,2300,2300,0
|
|
20230601,160400,190883555,2300,2300,2300,2300,0
|
|
20230601,160300,190883555,2300,2300,2300,2300,0
|
|
20230601,160200,190883555,2300,2300,2300,2300,0
|
|
20230601,160100,190883555,2300,2300,2300,2300,0
|
|
20230601,160000,190883555,2300,2300,2300,2300,0
|
|
20230601,155900,190883555,2300,2300,2300,2300,0
|
|
20230601,155800,190883555,2300,2300,2300,2300,0
|
|
20230601,155700,190883555,2300,2300,2300,2300,0
|
|
20230601,155600,190883555,2300,2300,2300,2300,0
|
|
20230601,155500,190883555,2300,2300,2300,2300,0
|
|
20230601,155400,190883555,2300,2300,2300,2300,0
|
|
20230601,155300,190883555,2300,2300,2300,2300,0
|
|
20230601,155200,190883555,2300,2300,2300,2300,0
|
|
20230601,155100,190883555,2300,2300,2300,2300,0
|
|
20230601,155000,190883555,2300,2300,2300,2300,0
|
|
20230601,154900,190883555,2300,2300,2300,2300,0
|
|
20230601,154800,190883555,2300,2300,2300,2300,0
|
|
20230601,154700,190883555,2300,2300,2300,2300,0
|
|
20230601,154600,190883555,2300,2300,2300,2300,0
|
|
20230601,154500,190883555,2300,2300,2300,2300,0
|
|
20230601,154400,190883555,2300,2300,2300,2300,0
|
|
20230601,154300,190883555,2300,2300,2300,2300,0
|
|
20230601,154200,190883555,2300,2300,2300,2300,797
|
|
20230601,154100,190883555,2300,2300,2300,2300,0
|
|
20230601,154000,190883555,2300,2300,2300,2300,0
|
|
20230601,153900,190883555,2300,2300,2300,2300,0
|
|
20230601,153800,190883555,2300,2300,2300,2300,0
|
|
20230601,153700,190883555,2300,2300,2300,2300,0
|
|
20230601,153600,190883555,2300,2300,2300,2300,0
|
|
20230601,153500,190883555,2300,2300,2300,2300,0
|
|
20230601,153400,190883555,2300,2300,2300,2300,0
|
|
20230601,153300,190883555,2300,2300,2300,2300,0
|
|
20230601,153200,190883555,2300,2300,2300,2300,0
|
|
20230601,153100,190883555,2300,2300,2300,2300,0
|
|
20230601,153000,190883555,2300,2300,2300,2300,797
|
|
20230601,152900,189050455,2310,2310,2310,2310,0
|
|
20230601,152800,189050455,2310,2310,2310,2310,0
|
|
20230601,152700,189050455,2310,2310,2310,2310,0
|
|
20230601,152600,189050455,2310,2310,2310,2310,0
|
|
20230601,152500,189050455,2310,2310,2310,2310,0
|
|
20230601,152400,189050455,2310,2310,2310,2310,0
|
|
20230601,152300,189050455,2310,2310,2310,2310,0
|
|
20230601,152200,189050455,2310,2310,2310,2310,0
|
|
20230601,152100,189050455,2310,2310,2310,2310,0
|
|
20230601,152000,189050455,2310,2310,2310,2310,0
|
|
20230601,151900,189050455,2310,2310,2310,2310,78
|
|
20230601,151800,188870275,2310,2310,2310,2305,62
|
|
20230601,151700,188727125,2310,2310,2310,2310,0
|
|
20230601,151600,188727125,2310,2310,2310,2310,0
|
|
20230601,151500,188727125,2310,2310,2310,2310,2
|
|
20230601,151400,188722505,2310,2310,2310,2310,69
|
|
20230601,151300,188563115,2310,2310,2310,2310,102
|
|
20230601,151200,188327495,2315,2315,2315,2315,2
|
|
20230601,151100,188322865,2315,2315,2315,2315,1
|
|
20230601,151000,188320550,2315,2315,2315,2315,0
|
|
20230601,150900,188320550,2315,2315,2315,2315,0
|
|
20230601,150800,188320550,2315,2315,2315,2315,1
|
|
20230601,150700,188318235,2315,2315,2315,2315,0
|
|
20230601,150600,188318235,2315,2315,2315,2315,1
|
|
20230601,150500,188315920,2305,2305,2305,2305,2192
|
|
20230601,150400,183263360,2300,2300,2300,2300,0
|
|
20230601,150300,183263360,2300,2300,2300,2300,0
|
|
20230601,150200,183263360,2300,2300,2300,2300,0
|
|
20230601,150100,183263360,2300,2300,2300,2300,0
|
|
20230601,150000,183263360,2300,2300,2300,2300,0
|
|
20230601,145900,183263360,2300,2305,2305,2300,375
|
|
20230601,145800,182400295,2305,2315,2315,2305,79
|
|
20230601,145700,182217900,2315,2315,2315,2315,1
|
|
20230601,145600,182215585,2305,2305,2305,2305,0
|
|
20230601,145500,182215585,2305,2305,2305,2305,0
|
|
20230601,145400,182215585,2305,2305,2305,2305,0
|
|
20230601,145300,182215585,2305,2305,2305,2305,0
|
|
20230601,145200,182215585,2305,2310,2310,2305,2381
|
|
20230601,145100,176726815,2310,2310,2310,2310,0
|
|
20230601,145000,176726815,2310,2310,2310,2310,120
|
|
20230601,144900,176449615,2315,2315,2315,2315,0
|
|
20230601,144800,176449615,2315,2315,2315,2315,7
|
|
20230601,144700,176433410,2315,2315,2315,2315,1888
|
|
20230601,144600,172062690,2315,2315,2315,2310,1090
|
|
20230601,144500,169539840,2315,2315,2315,2315,98
|
|
20230601,144400,169312970,2315,2315,2315,2315,100
|
|
20230601,144300,169081470,2310,2310,2310,2310,11
|
|
20230601,144200,169056060,2310,2310,2315,2310,21
|
|
20230601,144100,169007525,2315,2310,2315,2310,40
|
|
20230601,144000,168914930,2315,2315,2315,2315,0
|
|
20230601,143900,168914930,2315,2315,2315,2315,30
|
|
20230601,143800,168845480,2310,2310,2310,2310,10
|
|
20230601,143700,168822380,2310,2310,2310,2310,0
|
|
20230601,143600,168822380,2310,2310,2310,2310,740
|
|
20230601,143500,167112980,2310,2310,2310,2310,66
|
|
20230601,143400,166960520,2310,2310,2310,2310,0
|
|
20230601,143300,166960520,2310,2310,2310,2310,0
|
|
20230601,143200,166960520,2310,2310,2310,2310,11
|
|
20230601,143100,166935110,2310,2310,2310,2310,0
|
|
20230601,143000,166935110,2310,2310,2310,2310,300
|
|
20230601,142900,166242110,2310,2310,2310,2310,0
|
|
20230601,142800,166242110,2310,2310,2310,2310,0
|
|
20230601,142700,166242110,2310,2310,2310,2310,1000
|
|
20230601,142600,163932110,2315,2315,2315,2315,10
|
|
20230601,142500,163908960,2310,2310,2310,2310,0
|
|
20230601,142400,163908960,2310,2310,2310,2310,0
|
|
20230601,142300,163908960,2310,2310,2310,2310,0
|
|
20230601,142200,163908960,2310,2310,2310,2310,57
|
|
20230601,142100,163777290,2310,2310,2310,2310,0
|
|
20230601,142000,163777290,2310,2310,2310,2310,3
|
|
20230601,141900,163770360,2315,2315,2315,2315,1
|
|
20230601,141800,163768045,2310,2310,2310,2310,0
|
|
20230601,141700,163768045,2310,2310,2310,2310,0
|
|
20230601,141600,163768045,2310,2310,2310,2310,62
|
|
20230601,141500,163624825,2310,2310,2310,2310,3114
|
|
20230601,141400,156431485,2305,2310,2310,2305,15
|
|
20230601,141300,156396885,2305,2305,2305,2305,0
|
|
20230601,141200,156396885,2305,2305,2305,2305,40
|
|
20230601,141100,156304685,2305,2305,2305,2305,0
|
|
20230601,141000,156304685,2305,2305,2305,2305,0
|
|
20230601,140900,156304685,2305,2305,2305,2305,0
|
|
20230601,140800,156304685,2305,2305,2305,2305,150
|
|
20230601,140700,155958935,2305,2305,2305,2305,20
|
|
20230601,140600,155912835,2305,2305,2305,2305,80
|
|
20230601,140500,155728435,2305,2305,2305,2305,70
|
|
20230601,140400,155567085,2305,2305,2305,2305,0
|
|
20230601,140300,155567085,2305,2305,2305,2305,0
|
|
20230601,140200,155567085,2305,2305,2305,2305,0
|
|
20230601,140100,155567085,2305,2305,2305,2305,0
|
|
20230601,140000,155567085,2305,2305,2305,2305,50
|
|
20230601,135900,155451835,2305,2305,2305,2305,220
|
|
20230601,135800,154944735,2305,2305,2305,2305,225
|
|
20230601,135700,154426110,2305,2305,2305,2305,0
|
|
20230601,135600,154426110,2305,2305,2305,2305,20
|
|
20230601,135500,154380010,2310,2310,2310,2310,0
|
|
20230601,135400,154380010,2310,2310,2310,2310,67
|
|
20230601,135300,154225240,2305,2305,2305,2305,0
|
|
20230601,135200,154225240,2305,2305,2305,2305,0
|
|
20230601,135100,154225240,2305,2305,2305,2305,0
|
|
20230601,135000,154225240,2305,2305,2305,2305,0
|
|
20230601,134900,154225240,2305,2305,2305,2305,0
|
|
20230601,134800,154225240,2305,2305,2305,2305,0
|
|
20230601,134700,154225240,2305,2305,2305,2305,0
|
|
20230601,134600,154225240,2305,2305,2305,2305,202
|
|
20230601,134500,153759630,2295,2295,2295,2295,0
|
|
20230601,134400,153759630,2295,2295,2295,2295,0
|
|
20230601,134300,153759630,2295,2300,2300,2295,500
|
|
20230601,134200,152610740,2305,2305,2305,2305,3
|
|
20230601,134100,152603825,2305,2305,2305,2305,0
|
|
20230601,134000,152603825,2305,2305,2305,2305,0
|
|
20230601,133900,152603825,2305,2305,2305,2305,3
|
|
20230601,133800,152596910,2305,2305,2305,2305,5
|
|
20230601,133700,152585385,2305,2305,2305,2305,0
|
|
20230601,133600,152585385,2305,2305,2305,2305,0
|
|
20230601,133500,152585385,2305,2305,2305,2305,40
|
|
20230601,133400,152493185,2305,2305,2305,2305,3
|
|
20230601,133300,152486270,2305,2300,2305,2300,25
|
|
20230601,133200,152428765,2300,2305,2305,2300,2894
|
|
20230601,133100,145769775,2305,2305,2305,2305,215
|
|
20230601,133000,145274200,2310,2310,2310,2310,0
|
|
20230601,132900,145274200,2310,2310,2310,2310,1000
|
|
20230601,132800,142964200,2310,2310,2310,2310,0
|
|
20230601,132700,142964200,2310,2310,2310,2310,501
|
|
20230601,132600,141806890,2310,2310,2310,2310,0
|
|
20230601,132500,141806890,2310,2310,2310,2310,0
|
|
20230601,132400,141806890,2310,2305,2310,2305,2968
|
|
20230601,132300,134954970,2305,2305,2305,2305,1111
|
|
20230601,132200,132394115,2300,2300,2300,2300,1037
|
|
20230601,132100,130009015,2300,2300,2300,2300,0
|
|
20230601,132000,130009015,2300,2300,2300,2300,0
|
|
20230601,131900,130009015,2300,2300,2300,2300,3
|
|
20230601,131800,130002115,2300,2300,2300,2300,0
|
|
20230601,131700,130002115,2300,2300,2300,2300,0
|
|
20230601,131600,130002115,2300,2300,2300,2300,86
|
|
20230601,131500,129804315,2300,2300,2300,2300,0
|
|
20230601,131400,129804315,2300,2300,2300,2300,0
|
|
20230601,131300,129804315,2300,2300,2300,2300,400
|
|
20230601,131200,128884315,2300,2300,2300,2300,0
|
|
20230601,131100,128884315,2300,2300,2300,2300,962
|
|
20230601,131000,126671715,2300,2300,2300,2300,10
|
|
20230601,130900,126648715,2300,2300,2300,2300,2596
|
|
20230601,130800,120677915,2295,2295,2295,2295,0
|
|
20230601,130700,120677915,2295,2295,2295,2295,0
|
|
20230601,130600,120677915,2295,2295,2295,2295,0
|
|
20230601,130500,120677915,2295,2295,2295,2295,0
|
|
20230601,130400,120677915,2295,2295,2295,2295,0
|
|
20230601,130300,120677915,2295,2295,2295,2295,500
|
|
20230601,130200,119530415,2300,2300,2300,2300,50
|
|
20230601,130100,119415415,2300,2300,2300,2300,100
|
|
20230601,130000,119185415,2295,2295,2295,2295,0
|
|
20230601,125900,119185415,2295,2295,2295,2295,0
|
|
20230601,125800,119185415,2295,2295,2295,2295,0
|
|
20230601,125700,119185415,2295,2300,2300,2295,1444
|
|
20230601,125600,115871430,2300,2300,2300,2300,6
|
|
20230601,125500,115857630,2300,2300,2300,2300,1435
|
|
20230601,125400,112557130,2300,2300,2300,2300,10
|
|
20230601,125300,112534130,2300,2300,2300,2300,0
|
|
20230601,125200,112534130,2300,2300,2300,2300,29
|
|
20230601,125100,112467430,2295,2295,2295,2295,0
|
|
20230601,125000,112467430,2295,2295,2295,2295,0
|
|
20230601,124900,112467430,2295,2295,2295,2295,1426
|
|
20230601,124800,109194760,2295,2295,2295,2295,118
|
|
20230601,124700,108923950,2295,2295,2295,2295,3
|
|
20230601,124600,108917065,2295,2295,2295,2295,123
|
|
20230601,124500,108634780,2295,2295,2295,2295,0
|
|
20230601,124400,108634780,2295,2295,2295,2295,18
|
|
20230601,124300,108593470,2295,2295,2295,2295,0
|
|
20230601,124200,108593470,2295,2295,2295,2295,56
|
|
20230601,124100,108464950,2290,2290,2290,2290,0
|
|
20230601,124000,108464950,2290,2290,2290,2290,0
|
|
20230601,123900,108464950,2290,2290,2290,2290,0
|
|
20230601,123800,108464950,2290,2290,2290,2290,0
|
|
20230601,123700,108464950,2290,2290,2290,2290,0
|
|
20230601,123600,108464950,2290,2290,2290,2290,10
|
|
20230601,123500,108442050,2290,2290,2290,2290,200
|
|
20230601,123400,107984050,2295,2295,2295,2295,23
|
|
20230601,123300,107931265,2295,2295,2295,2295,0
|
|
20230601,123200,107931265,2295,2295,2295,2295,1
|
|
20230601,123100,107928970,2295,2295,2295,2290,31
|
|
20230601,123000,107857840,2295,2295,2295,2295,0
|
|
20230601,122900,107857840,2295,2295,2295,2295,0
|
|
20230601,122800,107857840,2295,2295,2295,2295,23
|
|
20230601,122700,107805055,2295,2295,2295,2295,4
|
|
20230601,122600,107795875,2295,2295,2295,2295,10
|
|
20230601,122500,107772925,2295,2295,2295,2295,10
|
|
20230601,122400,107749975,2295,2295,2295,2295,5
|
|
20230601,122300,107738500,2295,2295,2295,2295,0
|
|
20230601,122200,107738500,2295,2295,2295,2295,0
|
|
20230601,122100,107738500,2295,2295,2295,2295,0
|
|
20230601,122000,107738500,2295,2295,2295,2295,0
|
|
20230601,121900,107738500,2295,2295,2295,2295,0
|
|
20230601,121800,107738500,2295,2295,2295,2295,0
|
|
20230601,121700,107738500,2295,2295,2295,2295,0
|
|
20230601,121600,107738500,2295,2295,2295,2295,0
|
|
20230601,121500,107738500,2295,2295,2295,2295,0
|
|
20230601,121400,107738500,2295,2295,2295,2295,0
|
|
20230601,121300,107738500,2295,2295,2295,2295,0
|
|
20230601,121200,107738500,2295,2295,2295,2295,0
|
|
20230601,121100,107738500,2295,2290,2295,2290,30
|
|
20230601,121000,107669750,2295,2295,2295,2295,0
|
|
20230601,120900,107669750,2295,2295,2295,2295,500
|
|
20230601,120800,106522250,2290,2290,2290,2290,0
|
|
20230601,120700,106522250,2290,2290,2290,2290,0
|
|
20230601,120600,106522250,2290,2290,2290,2290,0
|
|
20230601,120500,106522250,2290,2290,2290,2290,0
|
|
20230601,120400,106522250,2290,2290,2290,2290,0
|
|
20230601,120300,106522250,2290,2290,2290,2290,0
|
|
20230601,120200,106522250,2290,2290,2290,2290,0
|
|
20230601,120100,106522250,2290,2290,2290,2290,0
|
|
20230601,120000,106522250,2290,2290,2290,2290,0
|
|
20230601,115900,106522250,2290,2290,2290,2290,1
|
|
20230601,115800,106519960,2290,2290,2290,2290,0
|
|
20230601,115700,106519960,2290,2290,2290,2290,0
|
|
20230601,115600,106519960,2290,2290,2290,2290,500
|
|
20230601,115500,105374960,2295,2295,2295,2295,0
|
|
20230601,115400,105374960,2295,2295,2295,2295,0
|
|
20230601,115300,105374960,2295,2295,2295,2295,0
|
|
20230601,115200,105374960,2295,2295,2295,2295,0
|
|
20230601,115100,105374960,2295,2295,2295,2295,0
|
|
20230601,115000,105374960,2295,2295,2295,2295,40
|
|
20230601,114900,105283160,2290,2290,2290,2290,0
|
|
20230601,114800,105283160,2290,2290,2290,2290,0
|
|
20230601,114700,105283160,2290,2290,2290,2290,0
|
|
20230601,114600,105283160,2290,2290,2290,2290,200
|
|
20230601,114500,104825160,2290,2290,2290,2290,0
|
|
20230601,114400,104825160,2290,2290,2290,2290,0
|
|
20230601,114300,104825160,2290,2295,2295,2290,230
|
|
20230601,114200,104298450,2295,2295,2295,2295,0
|
|
20230601,114100,104298450,2295,2295,2295,2295,0
|
|
20230601,114000,104298450,2295,2295,2295,2295,0
|
|
20230601,113900,104298450,2295,2295,2295,2295,0
|
|
20230601,113800,104298450,2295,2295,2295,2295,0
|
|
20230601,113700,104298450,2295,2295,2295,2295,0
|
|
20230601,113600,104298450,2295,2295,2295,2295,0
|
|
20230601,113500,104298450,2295,2295,2295,2295,0
|
|
20230601,113400,104298450,2295,2295,2295,2295,0
|
|
20230601,113300,104298450,2295,2295,2295,2295,2
|
|
20230601,113200,104293860,2290,2290,2290,2290,0
|
|
20230601,113100,104293860,2290,2290,2290,2290,0
|
|
20230601,113000,104293860,2290,2290,2290,2290,190
|
|
20230601,112900,103858760,2290,2290,2290,2290,5
|
|
20230601,112800,103847310,2290,2290,2290,2290,120
|
|
20230601,112700,103572510,2285,2285,2285,2285,0
|
|
20230601,112600,103572510,2285,2285,2285,2285,0
|
|
20230601,112500,103572510,2285,2285,2285,2285,20
|
|
20230601,112400,103526810,2285,2285,2285,2285,45
|
|
20230601,112300,103423985,2290,2290,2290,2290,955
|
|
20230601,112200,101237035,2295,2295,2295,2295,35
|
|
20230601,112100,101156710,2295,2295,2295,2295,5
|
|
20230601,112000,101145235,2295,2295,2295,2295,0
|
|
20230601,111900,101145235,2295,2295,2295,2295,0
|
|
20230601,111800,101145235,2295,2295,2295,2295,5
|
|
20230601,111700,101133760,2295,2295,2295,2295,40
|
|
20230601,111600,101041960,2295,2295,2295,2295,1
|
|
20230601,111500,101039665,2295,2295,2295,2295,0
|
|
20230601,111400,101039665,2295,2290,2295,2290,10
|
|
20230601,111300,101016740,2295,2295,2295,2295,36
|
|
20230601,111200,100934120,2290,2290,2290,2290,0
|
|
20230601,111100,100934120,2290,2290,2290,2290,0
|
|
20230601,111000,100934120,2290,2295,2295,2290,161
|
|
20230601,110900,100565425,2295,2295,2295,2295,700
|
|
20230601,110800,98958925,2290,2290,2290,2290,0
|
|
20230601,110700,98958925,2290,2290,2290,2290,18
|
|
20230601,110600,98917705,2290,2290,2290,2290,0
|
|
20230601,110500,98917705,2290,2290,2290,2290,0
|
|
20230601,110400,98917705,2290,2290,2290,2290,0
|
|
20230601,110300,98917705,2290,2290,2290,2290,1
|
|
20230601,110200,98915415,2290,2290,2290,2290,0
|
|
20230601,110100,98915415,2290,2290,2290,2290,0
|
|
20230601,110000,98915415,2290,2290,2290,2290,284
|
|
20230601,105900,98265055,2290,2290,2290,2290,0
|
|
20230601,105800,98265055,2290,2290,2290,2290,0
|
|
20230601,105700,98265055,2290,2290,2290,2290,400
|
|
20230601,105600,97349055,2290,2290,2290,2290,0
|
|
20230601,105500,97349055,2290,2290,2290,2290,0
|
|
20230601,105400,97349055,2290,2290,2290,2290,0
|
|
20230601,105300,97349055,2290,2290,2290,2290,323
|
|
20230601,105200,96609385,2285,2285,2285,2285,0
|
|
20230601,105100,96609385,2285,2285,2285,2285,0
|
|
20230601,105000,96609385,2285,2285,2285,2285,88
|
|
20230601,104900,96408305,2290,2290,2290,2290,4
|
|
20230601,104800,96399145,2290,2290,2290,2290,173
|
|
20230601,104700,96002975,2290,2290,2290,2290,0
|
|
20230601,104600,96002975,2290,2290,2290,2290,0
|
|
20230601,104500,96002975,2290,2290,2290,2290,285
|
|
20230601,104400,95350325,2295,2295,2295,2295,0
|
|
20230601,104300,95350325,2295,2295,2295,2295,1
|
|
20230601,104200,95348030,2295,2295,2295,2295,0
|
|
20230601,104100,95348030,2295,2295,2295,2295,62
|
|
20230601,104000,95205740,2300,2300,2300,2300,11
|
|
20230601,103900,95180440,2295,2295,2295,2295,35
|
|
20230601,103800,95100115,2300,2300,2300,2300,3
|
|
20230601,103700,95093215,2300,2300,2300,2300,2
|
|
20230601,103600,95088615,2300,2300,2300,2300,127
|
|
20230601,103500,94796515,2305,2305,2305,2305,40
|
|
20230601,103400,94704315,2300,2300,2300,2300,0
|
|
20230601,103300,94704315,2300,2300,2300,2300,2
|
|
20230601,103200,94699715,2300,2300,2300,2300,0
|
|
20230601,103100,94699715,2300,2300,2300,2300,241
|
|
20230601,103000,94145415,2300,2300,2300,2300,0
|
|
20230601,102900,94145415,2300,2300,2300,2300,35
|
|
20230601,102800,94064915,2295,2295,2295,2295,1233
|
|
20230601,102700,91235180,2295,2295,2295,2295,5
|
|
20230601,102600,91223705,2295,2295,2295,2295,0
|
|
20230601,102500,91223705,2295,2295,2295,2295,7
|
|
20230601,102400,91207640,2295,2295,2295,2295,0
|
|
20230601,102300,91207640,2295,2295,2295,2295,801
|
|
20230601,102200,89369345,2295,2290,2295,2290,3379
|
|
20230601,102100,81621435,2290,2290,2290,2290,5
|
|
20230601,102000,81609985,2285,2285,2285,2285,1
|
|
20230601,101900,81607700,2290,2290,2290,2290,0
|
|
20230601,101800,81607700,2290,2290,2290,2290,0
|
|
20230601,101700,81607700,2290,2290,2290,2290,0
|
|
20230601,101600,81607700,2290,2290,2290,2290,0
|
|
20230601,101500,81607700,2290,2290,2290,2290,0
|
|
20230601,101400,81607700,2290,2290,2290,2290,0
|
|
20230601,101300,81607700,2290,2290,2290,2290,72
|
|
20230601,101200,81442820,2290,2295,2295,2290,101
|
|
20230601,101100,81211525,2295,2295,2295,2295,0
|
|
20230601,101000,81211525,2295,2295,2295,2295,0
|
|
20230601,100900,81211525,2295,2295,2295,2295,0
|
|
20230601,100800,81211525,2295,2295,2295,2295,240
|
|
20230601,100700,80660725,2295,2285,2295,2280,2763
|
|
20230601,100600,74337110,2290,2295,2295,2290,121
|
|
20230601,100500,74059890,2295,2295,2295,2295,3
|
|
20230601,100400,74053005,2295,2295,2295,2295,2
|
|
20230601,100300,74048415,2295,2290,2295,2290,732
|
|
20230601,100200,72372125,2290,2295,2295,2290,113
|
|
20230601,100100,72113160,2285,2285,2285,2285,0
|
|
20230601,100000,72113160,2285,2285,2285,2285,0
|
|
20230601,095900,72113160,2285,2285,2285,2285,55
|
|
20230601,095800,71987485,2285,2285,2285,2285,3143
|
|
20230601,095700,64805730,2285,2285,2285,2285,1
|
|
20230601,095600,64803445,2285,2285,2285,2285,1
|
|
20230601,095500,64801160,2285,2285,2285,2285,200
|
|
20230601,095400,64344160,2285,2285,2285,2285,1
|
|
20230601,095300,64341875,2270,2270,2270,2270,0
|
|
20230601,095200,64341875,2270,2270,2270,2265,1218
|
|
20230601,095100,61577150,2270,2280,2285,2270,9357
|
|
20230601,095000,40270500,2280,2290,2290,2280,4435
|
|
20230601,094900,30127230,2295,2295,2295,2290,53
|
|
20230601,094800,30005845,2290,2290,2290,2290,0
|
|
20230601,094700,30005845,2290,2290,2290,2290,0
|
|
20230601,094600,30005845,2290,2290,2290,2290,901
|
|
20230601,094500,27942555,2290,2295,2295,2290,2040
|
|
20230601,094400,23265755,2295,2285,2295,2285,1731
|
|
20230601,094300,19294220,2285,2285,2285,2285,5
|
|
20230601,094200,19282795,2285,2285,2285,2285,0
|
|
20230601,094100,19282795,2285,2295,2295,2285,211
|
|
20230601,094000,18799670,2290,2295,2295,2290,16
|
|
20230601,093900,18762990,2290,2290,2290,2290,7
|
|
20230601,093800,18746960,2290,2290,2290,2290,200
|
|
20230601,093700,18288960,2290,2290,2290,2290,0
|
|
20230601,093600,18288960,2290,2290,2290,2290,238
|
|
20230601,093500,17743940,2295,2295,2295,2290,23
|
|
20230601,093400,17691175,2290,2290,2290,2290,400
|
|
20230601,093300,16775175,2295,2295,2295,2295,105
|
|
20230601,093200,16534200,2290,2295,2295,2290,525
|
|
20230601,093100,15331945,2295,2295,2295,2295,21
|
|
20230601,093000,15283750,2295,2295,2295,2295,13
|
|
20230601,092900,15253915,2290,2290,2290,2290,1233
|
|
20230601,092800,12430345,2280,2280,2280,2280,0
|
|
20230601,092700,12430345,2280,2280,2280,2280,0
|
|
20230601,092600,12430345,2280,2280,2280,2280,0
|
|
20230601,092500,12430345,2280,2280,2280,2280,0
|
|
20230601,092400,12430345,2280,2280,2280,2280,0
|
|
20230601,092300,12430345,2280,2280,2280,2280,0
|
|
20230601,092200,12430345,2280,2280,2280,2280,0
|
|
20230601,092100,12430345,2280,2280,2280,2280,0
|
|
20230601,092000,12430345,2280,2285,2285,2280,56
|
|
20230601,091900,12302655,2280,2280,2280,2280,441
|
|
20230601,091800,11297175,2280,2280,2280,2280,1108
|
|
20230601,091700,8770935,2280,2280,2280,2280,0
|
|
20230601,091600,8770935,2280,2280,2280,2280,152
|
|
20230601,091500,8424375,2280,2280,2280,2280,0
|
|
20230601,091400,8424375,2280,2290,2290,2280,108
|
|
20230601,091300,8177095,2280,2280,2280,2280,237
|
|
20230601,091200,7636735,2290,2290,2290,2290,0
|
|
20230601,091100,7636735,2290,2290,2290,2290,2
|
|
20230601,091000,7632155,2280,2280,2280,2280,1
|
|
20230601,090900,7629875,2290,2290,2290,2290,0
|
|
20230601,090800,7629875,2290,2280,2290,2280,3
|
|
20230601,090700,7623015,2290,2290,2290,2290,0
|
|
20230601,090600,7623015,2290,2290,2290,2290,400
|
|
20230601,090500,6707015,2290,2290,2290,2290,1
|
|
20230601,090400,6704725,2280,2295,2295,2280,351
|
|
20230601,090300,5904430,2300,2280,2300,2280,1778
|
|
20230601,090200,1846590,2280,2280,2280,2280,304
|
|
20230601,090100,1153470,2280,2285,2285,2280,7
|
|
20230601,090000,1137500,2275,2275,2275,2275,500
|