675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201200,715110280,2860,2860,2860,2860,5189
|
|
20230601,201100,715110280,2860,2860,2860,2860,0
|
|
20230601,201000,715110280,2860,2860,2860,2860,0
|
|
20230601,200900,715110280,2860,2860,2860,2860,0
|
|
20230601,200800,715110280,2860,2860,2860,2860,0
|
|
20230601,200700,715110280,2860,2860,2860,2860,0
|
|
20230601,200600,715110280,2860,2860,2860,2860,0
|
|
20230601,200500,715110280,2860,2860,2860,2860,0
|
|
20230601,200400,715110280,2860,2860,2860,2860,0
|
|
20230601,200300,715110280,2860,2860,2860,2860,0
|
|
20230601,200200,715110280,2860,2860,2860,2860,0
|
|
20230601,200100,715110280,2860,2860,2860,2860,0
|
|
20230601,200000,715110280,2860,2860,2860,2860,0
|
|
20230601,195900,715110280,2860,2860,2860,2860,0
|
|
20230601,195800,715110280,2860,2860,2860,2860,0
|
|
20230601,195700,715110280,2860,2860,2860,2860,0
|
|
20230601,195600,715110280,2860,2860,2860,2860,0
|
|
20230601,195500,715110280,2860,2860,2860,2860,0
|
|
20230601,195400,715110280,2860,2860,2860,2860,0
|
|
20230601,195300,715110280,2860,2860,2860,2860,0
|
|
20230601,195200,715110280,2860,2860,2860,2860,0
|
|
20230601,195100,715110280,2860,2860,2860,2860,0
|
|
20230601,195000,715110280,2860,2860,2860,2860,0
|
|
20230601,194900,715110280,2860,2860,2860,2860,0
|
|
20230601,194800,715110280,2860,2860,2860,2860,0
|
|
20230601,194700,715110280,2860,2860,2860,2860,0
|
|
20230601,194600,715110280,2860,2860,2860,2860,0
|
|
20230601,194500,715110280,2860,2860,2860,2860,0
|
|
20230601,194400,715110280,2860,2860,2860,2860,0
|
|
20230601,194300,715110280,2860,2860,2860,2860,0
|
|
20230601,194200,715110280,2860,2860,2860,2860,5189
|
|
20230601,194100,715110280,2860,2860,2860,2860,0
|
|
20230601,194000,715110280,2860,2860,2860,2860,0
|
|
20230601,193900,715110280,2860,2860,2860,2860,0
|
|
20230601,193800,715110280,2860,2860,2860,2860,0
|
|
20230601,193700,715110280,2860,2860,2860,2860,0
|
|
20230601,193600,715110280,2860,2860,2860,2860,0
|
|
20230601,193500,715110280,2860,2860,2860,2860,0
|
|
20230601,193400,715110280,2860,2860,2860,2860,0
|
|
20230601,193300,715110280,2860,2860,2860,2860,0
|
|
20230601,193200,715110280,2860,2860,2860,2860,0
|
|
20230601,193100,715110280,2860,2860,2860,2860,0
|
|
20230601,193000,715110280,2860,2860,2860,2860,0
|
|
20230601,192900,715110280,2860,2860,2860,2860,0
|
|
20230601,192800,715110280,2860,2860,2860,2860,0
|
|
20230601,192700,715110280,2860,2860,2860,2860,0
|
|
20230601,192600,715110280,2860,2860,2860,2860,0
|
|
20230601,192500,715110280,2860,2860,2860,2860,0
|
|
20230601,192400,715110280,2860,2860,2860,2860,0
|
|
20230601,192300,715110280,2860,2860,2860,2860,0
|
|
20230601,192200,715110280,2860,2860,2860,2860,0
|
|
20230601,192100,715110280,2860,2860,2860,2860,0
|
|
20230601,192000,715110280,2860,2860,2860,2860,0
|
|
20230601,191900,715110280,2860,2860,2860,2860,0
|
|
20230601,191800,715110280,2860,2860,2860,2860,0
|
|
20230601,191700,715110280,2860,2860,2860,2860,0
|
|
20230601,191600,715110280,2860,2860,2860,2860,0
|
|
20230601,191500,715110280,2860,2860,2860,2860,0
|
|
20230601,191400,715110280,2860,2860,2860,2860,0
|
|
20230601,191300,715110280,2860,2860,2860,2860,0
|
|
20230601,191200,715110280,2860,2860,2860,2860,5189
|
|
20230601,191100,715110280,2860,2860,2860,2860,0
|
|
20230601,191000,715110280,2860,2860,2860,2860,0
|
|
20230601,190900,715110280,2860,2860,2860,2860,0
|
|
20230601,190800,715110280,2860,2860,2860,2860,0
|
|
20230601,190700,715110280,2860,2860,2860,2860,0
|
|
20230601,190600,715110280,2860,2860,2860,2860,0
|
|
20230601,190500,715110280,2860,2860,2860,2860,0
|
|
20230601,190400,715110280,2860,2860,2860,2860,0
|
|
20230601,190300,715110280,2860,2860,2860,2860,0
|
|
20230601,190200,715110280,2860,2860,2860,2860,0
|
|
20230601,190100,715110280,2860,2860,2860,2860,0
|
|
20230601,190000,715110280,2860,2860,2860,2860,0
|
|
20230601,185900,715110280,2860,2860,2860,2860,0
|
|
20230601,185800,715110280,2860,2860,2860,2860,0
|
|
20230601,185700,715110280,2860,2860,2860,2860,0
|
|
20230601,185600,715110280,2860,2860,2860,2860,0
|
|
20230601,185500,715110280,2860,2860,2860,2860,0
|
|
20230601,185400,715110280,2860,2860,2860,2860,0
|
|
20230601,185300,715110280,2860,2860,2860,2860,0
|
|
20230601,185200,715110280,2860,2860,2860,2860,0
|
|
20230601,185100,715110280,2860,2860,2860,2860,0
|
|
20230601,185000,715110280,2860,2860,2860,2860,0
|
|
20230601,184900,715110280,2860,2860,2860,2860,0
|
|
20230601,184800,715110280,2860,2860,2860,2860,0
|
|
20230601,184700,715110280,2860,2860,2860,2860,0
|
|
20230601,184600,715110280,2860,2860,2860,2860,0
|
|
20230601,184500,715110280,2860,2860,2860,2860,0
|
|
20230601,184400,715110280,2860,2860,2860,2860,0
|
|
20230601,184300,715110280,2860,2860,2860,2860,0
|
|
20230601,184200,715110280,2860,2860,2860,2860,5189
|
|
20230601,184100,715110280,2860,2860,2860,2860,0
|
|
20230601,184000,715110280,2860,2860,2860,2860,0
|
|
20230601,183900,715110280,2860,2860,2860,2860,0
|
|
20230601,183800,715110280,2860,2860,2860,2860,0
|
|
20230601,183700,715110280,2860,2860,2860,2860,0
|
|
20230601,183600,715110280,2860,2860,2860,2860,0
|
|
20230601,183500,715110280,2860,2860,2860,2860,0
|
|
20230601,183400,715110280,2860,2860,2860,2860,0
|
|
20230601,183300,715110280,2860,2860,2860,2860,0
|
|
20230601,183200,715110280,2860,2860,2860,2860,0
|
|
20230601,183100,715110280,2860,2860,2860,2860,0
|
|
20230601,183000,715110280,2860,2860,2860,2860,0
|
|
20230601,182900,715110280,2860,2860,2860,2860,0
|
|
20230601,182800,715110280,2860,2860,2860,2860,0
|
|
20230601,182700,715110280,2860,2860,2860,2860,0
|
|
20230601,182600,715110280,2860,2860,2860,2860,0
|
|
20230601,182500,715110280,2860,2860,2860,2860,0
|
|
20230601,182400,715110280,2860,2860,2860,2860,0
|
|
20230601,182300,715110280,2860,2860,2860,2860,0
|
|
20230601,182200,715110280,2860,2860,2860,2860,0
|
|
20230601,182100,715110280,2860,2860,2860,2860,0
|
|
20230601,182000,715110280,2860,2860,2860,2860,0
|
|
20230601,181900,715110280,2860,2860,2860,2860,0
|
|
20230601,181800,715110280,2860,2860,2860,2860,0
|
|
20230601,181700,715110280,2860,2860,2860,2860,0
|
|
20230601,181600,715110280,2860,2860,2860,2860,0
|
|
20230601,181500,715110280,2860,2860,2860,2860,0
|
|
20230601,181400,715110280,2860,2860,2860,2860,0
|
|
20230601,181300,715110280,2860,2860,2860,2860,0
|
|
20230601,181200,715110280,2860,2860,2860,2860,5189
|
|
20230601,181100,715110280,2860,2860,2860,2860,0
|
|
20230601,181000,715110280,2860,2860,2860,2860,0
|
|
20230601,180900,715110280,2860,2860,2860,2860,0
|
|
20230601,180800,715110280,2860,2860,2860,2860,0
|
|
20230601,180700,715110280,2860,2860,2860,2860,0
|
|
20230601,180600,715110280,2860,2860,2860,2860,0
|
|
20230601,180500,715110280,2860,2860,2860,2860,0
|
|
20230601,180400,715110280,2860,2860,2860,2860,0
|
|
20230601,180300,715110280,2860,2860,2860,2860,0
|
|
20230601,180200,715110280,2860,2860,2860,2860,0
|
|
20230601,180100,715110280,2860,2860,2860,2860,0
|
|
20230601,180000,715110280,2860,2860,2860,2860,0
|
|
20230601,175900,715110280,2860,2860,2860,2860,0
|
|
20230601,175800,715110280,2860,2860,2860,2860,0
|
|
20230601,175700,715110280,2860,2860,2860,2860,0
|
|
20230601,175600,715110280,2860,2860,2860,2860,0
|
|
20230601,175500,715110280,2860,2860,2860,2860,0
|
|
20230601,175400,715110280,2860,2860,2860,2860,0
|
|
20230601,175300,715110280,2860,2860,2860,2860,0
|
|
20230601,175200,715110280,2860,2860,2860,2860,0
|
|
20230601,175100,715110280,2860,2860,2860,2860,0
|
|
20230601,175000,715110280,2860,2860,2860,2860,0
|
|
20230601,174900,715110280,2860,2860,2860,2860,0
|
|
20230601,174800,715110280,2860,2860,2860,2860,0
|
|
20230601,174700,715110280,2860,2860,2860,2860,0
|
|
20230601,174600,715110280,2860,2860,2860,2860,0
|
|
20230601,174500,715110280,2860,2860,2860,2860,0
|
|
20230601,174400,715110280,2860,2860,2860,2860,0
|
|
20230601,174300,715110280,2860,2860,2860,2860,0
|
|
20230601,174200,715110280,2860,2860,2860,2860,5189
|
|
20230601,174100,715110280,2860,2860,2860,2860,0
|
|
20230601,174000,715110280,2860,2860,2860,2860,0
|
|
20230601,173900,715110280,2860,2860,2860,2860,0
|
|
20230601,173800,715110280,2860,2860,2860,2860,0
|
|
20230601,173700,715110280,2860,2860,2860,2860,0
|
|
20230601,173600,715110280,2860,2860,2860,2860,0
|
|
20230601,173500,715110280,2860,2860,2860,2860,0
|
|
20230601,173400,715110280,2860,2860,2860,2860,0
|
|
20230601,173300,715110280,2860,2860,2860,2860,0
|
|
20230601,173200,715110280,2860,2860,2860,2860,0
|
|
20230601,173100,715110280,2860,2860,2860,2860,0
|
|
20230601,173000,715110280,2860,2860,2860,2860,0
|
|
20230601,172900,715110280,2860,2860,2860,2860,0
|
|
20230601,172800,715110280,2860,2860,2860,2860,0
|
|
20230601,172700,715110280,2860,2860,2860,2860,0
|
|
20230601,172600,715110280,2860,2860,2860,2860,0
|
|
20230601,172500,715110280,2860,2860,2860,2860,0
|
|
20230601,172400,715110280,2860,2860,2860,2860,0
|
|
20230601,172300,715110280,2860,2860,2860,2860,0
|
|
20230601,172200,715110280,2860,2860,2860,2860,0
|
|
20230601,172100,715110280,2860,2860,2860,2860,0
|
|
20230601,172000,715110280,2860,2860,2860,2860,0
|
|
20230601,171900,715110280,2860,2860,2860,2860,0
|
|
20230601,171800,715110280,2860,2860,2860,2860,0
|
|
20230601,171700,715110280,2860,2860,2860,2860,0
|
|
20230601,171600,715110280,2860,2860,2860,2860,0
|
|
20230601,171500,715110280,2860,2860,2860,2860,0
|
|
20230601,171400,715110280,2860,2860,2860,2860,0
|
|
20230601,171300,715110280,2860,2860,2860,2860,0
|
|
20230601,171200,715110280,2860,2860,2860,2860,5189
|
|
20230601,171100,715110280,2860,2860,2860,2860,0
|
|
20230601,171000,715110280,2860,2860,2860,2860,0
|
|
20230601,170900,715110280,2860,2860,2860,2860,0
|
|
20230601,170800,715110280,2860,2860,2860,2860,0
|
|
20230601,170700,715110280,2860,2860,2860,2860,0
|
|
20230601,170600,715110280,2860,2860,2860,2860,0
|
|
20230601,170500,715110280,2860,2860,2860,2860,0
|
|
20230601,170400,715110280,2860,2860,2860,2860,0
|
|
20230601,170300,715110280,2860,2860,2860,2860,0
|
|
20230601,170200,715110280,2860,2860,2860,2860,0
|
|
20230601,170100,715110280,2860,2860,2860,2860,0
|
|
20230601,170000,715110280,2860,2860,2860,2860,0
|
|
20230601,165900,715110280,2860,2860,2860,2860,0
|
|
20230601,165800,715110280,2860,2860,2860,2860,0
|
|
20230601,165700,715110280,2860,2860,2860,2860,0
|
|
20230601,165600,715110280,2860,2860,2860,2860,0
|
|
20230601,165500,715110280,2860,2860,2860,2860,0
|
|
20230601,165400,715110280,2860,2860,2860,2860,0
|
|
20230601,165300,715110280,2860,2860,2860,2860,0
|
|
20230601,165200,715110280,2860,2860,2860,2860,0
|
|
20230601,165100,715110280,2860,2860,2860,2860,0
|
|
20230601,165000,715110280,2860,2860,2860,2860,0
|
|
20230601,164900,715110280,2860,2860,2860,2860,0
|
|
20230601,164800,715110280,2860,2860,2860,2860,0
|
|
20230601,164700,715110280,2860,2860,2860,2860,0
|
|
20230601,164600,715110280,2860,2860,2860,2860,0
|
|
20230601,164500,715110280,2860,2860,2860,2860,0
|
|
20230601,164400,715110280,2860,2860,2860,2860,0
|
|
20230601,164300,715110280,2860,2860,2860,2860,0
|
|
20230601,164200,715110280,2860,2860,2860,2860,5189
|
|
20230601,164100,715110280,2860,2860,2860,2860,0
|
|
20230601,164000,715110280,2860,2860,2860,2860,0
|
|
20230601,163900,715110280,2860,2860,2860,2860,0
|
|
20230601,163800,715110280,2860,2860,2860,2860,0
|
|
20230601,163700,715110280,2860,2860,2860,2860,0
|
|
20230601,163600,715110280,2860,2860,2860,2860,0
|
|
20230601,163500,715110280,2860,2860,2860,2860,0
|
|
20230601,163400,715110280,2860,2860,2860,2860,0
|
|
20230601,163300,715110280,2860,2860,2860,2860,0
|
|
20230601,163200,715110280,2860,2860,2860,2860,0
|
|
20230601,163100,715110280,2860,2860,2860,2860,0
|
|
20230601,163000,715110280,2860,2860,2860,2860,0
|
|
20230601,162900,715110280,2860,2860,2860,2860,0
|
|
20230601,162800,715110280,2860,2860,2860,2860,0
|
|
20230601,162700,715110280,2860,2860,2860,2860,0
|
|
20230601,162600,715110280,2860,2860,2860,2860,0
|
|
20230601,162500,715110280,2860,2860,2860,2860,0
|
|
20230601,162400,715110280,2860,2860,2860,2860,0
|
|
20230601,162300,715110280,2860,2860,2860,2860,0
|
|
20230601,162200,715110280,2860,2860,2860,2860,0
|
|
20230601,162100,715110280,2860,2860,2860,2860,0
|
|
20230601,162000,715110280,2860,2860,2860,2860,0
|
|
20230601,161900,715110280,2860,2860,2860,2860,0
|
|
20230601,161800,715110280,2860,2860,2860,2860,0
|
|
20230601,161700,715110280,2860,2860,2860,2860,0
|
|
20230601,161600,715110280,2860,2860,2860,2860,0
|
|
20230601,161500,715110280,2860,2860,2860,2860,0
|
|
20230601,161400,715110280,2860,2860,2860,2860,0
|
|
20230601,161300,715110280,2860,2860,2860,2860,0
|
|
20230601,161200,715110280,2860,2860,2860,2860,5189
|
|
20230601,161100,715110280,2860,2860,2860,2860,0
|
|
20230601,161000,715110280,2860,2860,2860,2860,0
|
|
20230601,160900,715110280,2860,2860,2860,2860,0
|
|
20230601,160800,715110280,2860,2860,2860,2860,0
|
|
20230601,160700,715110280,2860,2860,2860,2860,0
|
|
20230601,160600,715110280,2860,2860,2860,2860,0
|
|
20230601,160500,715110280,2860,2860,2860,2860,0
|
|
20230601,160400,715110280,2860,2860,2860,2860,0
|
|
20230601,160300,715110280,2860,2860,2860,2860,0
|
|
20230601,160200,715110280,2860,2860,2860,2860,0
|
|
20230601,160100,715110280,2860,2860,2860,2860,0
|
|
20230601,160000,715110280,2860,2860,2860,2860,0
|
|
20230601,155900,715110280,2860,2860,2860,2860,0
|
|
20230601,155800,715110280,2860,2860,2860,2860,0
|
|
20230601,155700,715110280,2860,2860,2860,2860,0
|
|
20230601,155600,715110280,2860,2860,2860,2860,0
|
|
20230601,155500,715110280,2860,2860,2860,2860,0
|
|
20230601,155400,715110280,2860,2860,2860,2860,0
|
|
20230601,155300,715110280,2860,2860,2860,2860,0
|
|
20230601,155200,715110280,2860,2860,2860,2860,0
|
|
20230601,155100,715110280,2860,2860,2860,2860,0
|
|
20230601,155000,715110280,2860,2860,2860,2860,0
|
|
20230601,154900,715110280,2860,2860,2860,2860,0
|
|
20230601,154800,715110280,2860,2860,2860,2860,0
|
|
20230601,154700,715110280,2860,2860,2860,2860,0
|
|
20230601,154600,715110280,2860,2860,2860,2860,0
|
|
20230601,154500,715110280,2860,2860,2860,2860,0
|
|
20230601,154400,715110280,2860,2860,2860,2860,0
|
|
20230601,154300,715110280,2860,2860,2860,2860,0
|
|
20230601,154200,715110280,2860,2860,2860,2860,5189
|
|
20230601,154100,715110280,2860,2860,2860,2860,0
|
|
20230601,154000,715110280,2860,2860,2860,2860,0
|
|
20230601,153900,715110280,2860,2860,2860,2860,0
|
|
20230601,153800,715110280,2860,2860,2860,2860,0
|
|
20230601,153700,715110280,2860,2860,2860,2860,0
|
|
20230601,153600,715110280,2860,2860,2860,2860,0
|
|
20230601,153500,715110280,2860,2860,2860,2860,0
|
|
20230601,153400,715110280,2860,2860,2860,2860,0
|
|
20230601,153300,715110280,2860,2860,2860,2860,0
|
|
20230601,153200,715110280,2860,2860,2860,2860,0
|
|
20230601,153100,715110280,2860,2860,2860,2860,0
|
|
20230601,153000,715110280,2860,2860,2860,2860,5189
|
|
20230601,152900,700269740,2815,2815,2815,2815,0
|
|
20230601,152800,700269740,2815,2815,2815,2815,0
|
|
20230601,152700,700269740,2815,2815,2815,2815,0
|
|
20230601,152600,700269740,2815,2815,2815,2815,0
|
|
20230601,152500,700269740,2815,2815,2815,2815,0
|
|
20230601,152400,700269740,2815,2815,2815,2815,0
|
|
20230601,152300,700269740,2815,2815,2815,2815,0
|
|
20230601,152200,700269740,2815,2815,2815,2815,0
|
|
20230601,152100,700269740,2815,2815,2815,2815,0
|
|
20230601,152000,700269740,2815,2815,2815,2815,0
|
|
20230601,151900,700269740,2815,2815,2815,2815,233
|
|
20230601,151800,699613845,2815,2825,2825,2815,335
|
|
20230601,151700,698669090,2825,2825,2830,2825,340
|
|
20230601,151600,697708210,2820,2820,2820,2820,53
|
|
20230601,151500,697558750,2820,2820,2820,2820,12
|
|
20230601,151400,697524910,2815,2815,2815,2815,1725
|
|
20230601,151300,692669035,2810,2810,2810,2810,1
|
|
20230601,151200,692666225,2815,2815,2815,2815,180
|
|
20230601,151100,692159525,2815,2815,2815,2815,2
|
|
20230601,151000,692153895,2805,2805,2805,2805,1
|
|
20230601,150900,692151090,2805,2805,2805,2805,0
|
|
20230601,150800,692151090,2805,2805,2805,2805,1
|
|
20230601,150700,692148285,2815,2815,2815,2815,553
|
|
20230601,150600,690591590,2815,2815,2815,2815,178
|
|
20230601,150500,690090520,2800,2805,2805,2800,2837
|
|
20230601,150400,682140875,2805,2810,2810,2805,732
|
|
20230601,150300,680087575,2815,2810,2815,2805,686
|
|
20230601,150200,678163235,2810,2805,2810,2805,70
|
|
20230601,150100,677966650,2805,2805,2805,2805,0
|
|
20230601,150000,677966650,2805,2810,2810,2805,1270
|
|
20230601,145900,674400235,2810,2810,2810,2810,6
|
|
20230601,145800,674383375,2810,2810,2810,2810,3
|
|
20230601,145700,674374945,2810,2810,2810,2810,2
|
|
20230601,145600,674369325,2810,2810,2810,2810,70
|
|
20230601,145500,674172625,2810,2810,2810,2810,2
|
|
20230601,145400,674167005,2810,2810,2810,2810,74
|
|
20230601,145300,673959065,2810,2810,2810,2810,2
|
|
20230601,145200,673953445,2810,2810,2810,2810,50
|
|
20230601,145100,673812945,2810,2815,2815,2810,12
|
|
20230601,145000,673779195,2815,2815,2815,2815,109
|
|
20230601,144900,673472360,2820,2820,2820,2820,0
|
|
20230601,144800,673472360,2820,2820,2820,2820,1
|
|
20230601,144700,673469540,2815,2815,2815,2815,0
|
|
20230601,144600,673469540,2815,2815,2815,2815,1
|
|
20230601,144500,673466725,2815,2815,2815,2815,0
|
|
20230601,144400,673466725,2815,2815,2815,2815,11
|
|
20230601,144300,673435760,2810,2810,2810,2810,0
|
|
20230601,144200,673435760,2810,2810,2810,2810,0
|
|
20230601,144100,673435760,2810,2810,2810,2810,1
|
|
20230601,144000,673432950,2810,2810,2810,2810,723
|
|
20230601,143900,671401320,2825,2815,2825,2815,5
|
|
20230601,143800,671387205,2815,2815,2815,2815,113
|
|
20230601,143700,671069110,2815,2810,2815,2810,250
|
|
20230601,143600,670365390,2805,2810,2810,2805,11
|
|
20230601,143500,670334485,2805,2805,2805,2805,16
|
|
20230601,143400,670289605,2805,2805,2805,2805,1
|
|
20230601,143300,670286800,2810,2810,2810,2810,0
|
|
20230601,143200,670286800,2810,2810,2810,2810,0
|
|
20230601,143100,670286800,2810,2805,2810,2805,168
|
|
20230601,143000,669815315,2805,2805,2805,2805,0
|
|
20230601,142900,669815315,2805,2810,2810,2805,79
|
|
20230601,142800,669593330,2805,2805,2805,2805,0
|
|
20230601,142700,669593330,2805,2805,2805,2805,1
|
|
20230601,142600,669590525,2810,2810,2810,2810,9
|
|
20230601,142500,669565235,2810,2810,2810,2810,0
|
|
20230601,142400,669565235,2810,2810,2810,2805,15
|
|
20230601,142300,669523090,2805,2805,2805,2805,0
|
|
20230601,142200,669523090,2805,2805,2805,2805,1
|
|
20230601,142100,669520285,2810,2810,2810,2810,356
|
|
20230601,142000,668519925,2810,2810,2810,2810,0
|
|
20230601,141900,668519925,2810,2810,2810,2810,1
|
|
20230601,141800,668517115,2805,2805,2805,2805,100
|
|
20230601,141700,668236615,2805,2805,2805,2805,201
|
|
20230601,141600,667672810,2805,2805,2805,2805,499
|
|
20230601,141500,666273115,2805,2805,2805,2805,0
|
|
20230601,141400,666273115,2805,2805,2805,2805,1
|
|
20230601,141300,666270310,2805,2805,2805,2805,110
|
|
20230601,141200,665961760,2805,2805,2810,2805,4
|
|
20230601,141100,665950535,2815,2815,2815,2815,0
|
|
20230601,141000,665950535,2815,2805,2815,2805,3
|
|
20230601,140900,665942100,2815,2815,2815,2815,1
|
|
20230601,140800,665939285,2805,2805,2805,2805,455
|
|
20230601,140700,664663010,2805,2805,2805,2805,0
|
|
20230601,140600,664663010,2805,2805,2805,2805,0
|
|
20230601,140500,664663010,2805,2805,2805,2805,1
|
|
20230601,140400,664660205,2805,2805,2805,2805,99
|
|
20230601,140300,664382510,2810,2805,2810,2805,105
|
|
20230601,140200,664087960,2805,2805,2805,2805,2401
|
|
20230601,140100,657353155,2805,2805,2805,2805,0
|
|
20230601,140000,657353155,2805,2805,2805,2805,3
|
|
20230601,135900,657344740,2810,2810,2810,2810,0
|
|
20230601,135800,657344740,2810,2805,2810,2805,2
|
|
20230601,135700,657339125,2805,2805,2805,2805,0
|
|
20230601,135600,657339125,2805,2805,2805,2805,41
|
|
20230601,135500,657224120,2805,2805,2805,2805,47
|
|
20230601,135400,657092285,2805,2810,2810,2805,1049
|
|
20230601,135300,654149285,2805,2810,2810,2805,224
|
|
20230601,135200,653520700,2810,2810,2810,2810,1447
|
|
20230601,135100,649454630,2805,2805,2805,2805,0
|
|
20230601,135000,649454630,2805,2805,2805,2805,1
|
|
20230601,134900,649451825,2805,2805,2805,2805,0
|
|
20230601,134800,649451825,2805,2810,2810,2805,612
|
|
20230601,134700,647734610,2805,2805,2805,2805,0
|
|
20230601,134600,647734610,2805,2805,2805,2805,13
|
|
20230601,134500,647698145,2805,2805,2805,2805,311
|
|
20230601,134400,646825790,2805,2805,2805,2805,53
|
|
20230601,134300,646677125,2805,2805,2805,2805,0
|
|
20230601,134200,646677125,2805,2805,2805,2805,0
|
|
20230601,134100,646677125,2805,2805,2805,2805,266
|
|
20230601,134000,645930995,2810,2810,2810,2810,2
|
|
20230601,133900,645925375,2805,2805,2805,2805,486
|
|
20230601,133800,644562145,2805,2805,2805,2805,1
|
|
20230601,133700,644559340,2805,2805,2805,2805,0
|
|
20230601,133600,644559340,2805,2805,2805,2805,1195
|
|
20230601,133500,641207365,2805,2805,2805,2805,0
|
|
20230601,133400,641207365,2805,2805,2805,2805,0
|
|
20230601,133300,641207365,2805,2805,2805,2805,1
|
|
20230601,133200,641204560,2805,2810,2810,2805,271
|
|
20230601,133100,640443055,2810,2810,2810,2810,104
|
|
20230601,133000,640150815,2810,2810,2810,2810,0
|
|
20230601,132900,640150815,2810,2800,2810,2800,1232
|
|
20230601,132800,636689200,2800,2810,2810,2800,15
|
|
20230601,132700,636647105,2805,2805,2805,2805,166
|
|
20230601,132600,636181475,2800,2805,2805,2800,20
|
|
20230601,132500,636125380,2810,2810,2810,2810,235
|
|
20230601,132400,635465030,2810,2800,2810,2800,6
|
|
20230601,132300,635448180,2800,2805,2805,2800,305
|
|
20230601,132200,634593675,2805,2805,2805,2805,100
|
|
20230601,132100,634313175,2800,2800,2800,2800,0
|
|
20230601,132000,634313175,2800,2805,2805,2800,50
|
|
20230601,131900,634173025,2805,2805,2805,2805,1
|
|
20230601,131800,634170220,2815,2815,2815,2815,1
|
|
20230601,131700,634167405,2805,2805,2805,2800,16551
|
|
20230601,131600,587822320,2800,2805,2805,2800,51
|
|
20230601,131500,587679270,2805,2810,2810,2805,24
|
|
20230601,131400,587611930,2815,2805,2815,2800,7659
|
|
20230601,131300,566155385,2810,2810,2810,2810,150
|
|
20230601,131200,565733885,2810,2810,2810,2810,1741
|
|
20230601,131100,560841675,2810,2815,2815,2810,2747
|
|
20230601,131000,553110805,2815,2815,2815,2815,0
|
|
20230601,130900,553110805,2815,2815,2815,2815,0
|
|
20230601,130800,553110805,2815,2830,2830,2815,54
|
|
20230601,130700,552958780,2830,2830,2830,2830,0
|
|
20230601,130600,552958780,2830,2820,2830,2820,684
|
|
20230601,130500,551029890,2820,2820,2820,2820,0
|
|
20230601,130400,551029890,2820,2825,2825,2820,3100
|
|
20230601,130300,542287640,2825,2825,2825,2825,3481
|
|
20230601,130200,532453815,2825,2825,2825,2825,1
|
|
20230601,130100,532450990,2830,2830,2830,2830,220
|
|
20230601,130000,531828390,2830,2840,2840,2830,6418
|
|
20230601,125900,513644705,2840,2840,2840,2840,0
|
|
20230601,125800,513644705,2840,2840,2840,2840,0
|
|
20230601,125700,513644705,2840,2840,2840,2840,0
|
|
20230601,125600,513644705,2840,2845,2845,2840,1122
|
|
20230601,125500,510457670,2845,2845,2845,2845,0
|
|
20230601,125400,510457670,2845,2845,2845,2845,89
|
|
20230601,125300,510204465,2850,2850,2850,2850,400
|
|
20230601,125200,509064465,2840,2840,2840,2840,1
|
|
20230601,125100,509061625,2845,2845,2845,2845,0
|
|
20230601,125000,509061625,2845,2845,2845,2845,30
|
|
20230601,124900,508976275,2845,2845,2845,2845,0
|
|
20230601,124800,508976275,2845,2845,2845,2845,201
|
|
20230601,124700,508404430,2845,2845,2845,2845,15
|
|
20230601,124600,508361755,2835,2835,2835,2835,1
|
|
20230601,124500,508358920,2835,2835,2835,2835,0
|
|
20230601,124400,508358920,2835,2835,2835,2835,0
|
|
20230601,124300,508358920,2835,2835,2835,2835,3
|
|
20230601,124200,508350415,2835,2835,2835,2835,931
|
|
20230601,124100,505711030,2835,2835,2835,2835,1952
|
|
20230601,124000,500177110,2835,2835,2835,2835,0
|
|
20230601,123900,500177110,2835,2835,2835,2835,354
|
|
20230601,123800,499173520,2835,2835,2835,2835,100
|
|
20230601,123700,498890020,2835,2835,2835,2835,1
|
|
20230601,123600,498887185,2835,2835,2845,2835,402
|
|
20230601,123500,497747505,2835,2835,2835,2835,0
|
|
20230601,123400,497747505,2835,2840,2840,2835,2000
|
|
20230601,123300,492077365,2840,2840,2840,2840,251
|
|
20230601,123200,491364525,2840,2840,2840,2840,151
|
|
20230601,123100,490935685,2840,2840,2840,2840,186
|
|
20230601,123000,490407445,2840,2840,2840,2840,0
|
|
20230601,122900,490407445,2840,2840,2840,2840,0
|
|
20230601,122800,490407445,2840,2840,2840,2840,0
|
|
20230601,122700,490407445,2840,2840,2840,2840,0
|
|
20230601,122600,490407445,2840,2840,2840,2840,20
|
|
20230601,122500,490350645,2835,2835,2835,2835,0
|
|
20230601,122400,490350645,2835,2835,2835,2835,0
|
|
20230601,122300,490350645,2835,2835,2835,2835,310
|
|
20230601,122200,489471795,2835,2835,2835,2835,0
|
|
20230601,122100,489471795,2835,2845,2845,2835,930
|
|
20230601,122000,486833875,2845,2845,2845,2845,0
|
|
20230601,121900,486833875,2845,2845,2845,2845,1
|
|
20230601,121800,486831030,2845,2845,2845,2845,0
|
|
20230601,121700,486831030,2845,2845,2845,2845,10
|
|
20230601,121600,486802580,2850,2850,2850,2850,0
|
|
20230601,121500,486802580,2850,2850,2850,2850,0
|
|
20230601,121400,486802580,2850,2850,2850,2850,0
|
|
20230601,121300,486802580,2850,2845,2850,2845,249
|
|
20230601,121200,486092965,2850,2850,2850,2850,70
|
|
20230601,121100,485893465,2840,2835,2840,2835,143
|
|
20230601,121000,485488055,2850,2850,2850,2850,0
|
|
20230601,120900,485488055,2850,2850,2850,2850,0
|
|
20230601,120800,485488055,2850,2840,2850,2835,5001
|
|
20230601,120700,471305800,2850,2845,2850,2845,30
|
|
20230601,120600,471220350,2845,2845,2845,2845,86
|
|
20230601,120500,470975680,2850,2850,2850,2850,0
|
|
20230601,120400,470975680,2850,2850,2850,2850,1500
|
|
20230601,120300,466700680,2845,2845,2845,2845,6
|
|
20230601,120200,466683610,2845,2845,2845,2845,4
|
|
20230601,120100,466672230,2845,2845,2845,2845,4
|
|
20230601,120000,466660850,2850,2855,2855,2850,128
|
|
20230601,115900,466296000,2855,2855,2855,2855,0
|
|
20230601,115800,466296000,2855,2855,2855,2855,0
|
|
20230601,115700,466296000,2855,2855,2855,2855,0
|
|
20230601,115600,466296000,2855,2855,2855,2855,0
|
|
20230601,115500,466296000,2855,2855,2855,2855,1557
|
|
20230601,115400,461850765,2860,2855,2860,2855,18
|
|
20230601,115300,461799370,2855,2860,2860,2855,415
|
|
20230601,115200,460614250,2865,2865,2865,2865,0
|
|
20230601,115100,460614250,2865,2865,2865,2860,7
|
|
20230601,115000,460594200,2865,2865,2865,2865,21
|
|
20230601,114900,460534035,2865,2865,2865,2865,3
|
|
20230601,114800,460525440,2870,2870,2870,2870,1
|
|
20230601,114700,460522570,2870,2860,2870,2860,31
|
|
20230601,114600,460433900,2860,2860,2860,2860,0
|
|
20230601,114500,460433900,2860,2855,2860,2855,685
|
|
20230601,114400,458476220,2860,2860,2860,2860,100
|
|
20230601,114300,458190220,2860,2860,2860,2860,126
|
|
20230601,114200,457829860,2860,2865,2865,2860,470
|
|
20230601,114100,456485635,2865,2865,2865,2865,106
|
|
20230601,114000,456181945,2860,2865,2865,2860,1634
|
|
20230601,113900,451507240,2870,2870,2875,2870,13757
|
|
20230601,113800,412024150,2875,2875,2875,2875,241
|
|
20230601,113700,411331275,2875,2875,2875,2875,287
|
|
20230601,113600,410506150,2865,2875,2875,2865,282
|
|
20230601,113500,409698210,2855,2855,2880,2855,163
|
|
20230601,113400,409231190,2855,2865,2885,2855,14088
|
|
20230601,113300,368737260,2865,2860,2865,2860,1004
|
|
20230601,113200,365863580,2860,2850,2860,2850,3924
|
|
20230601,113100,354656110,2850,2850,2850,2850,410
|
|
20230601,113000,353487610,2840,2840,2840,2840,0
|
|
20230601,112900,353487610,2840,2840,2840,2835,220
|
|
20230601,112800,352862910,2850,2845,2850,2845,160
|
|
20230601,112700,352407220,2840,2835,2840,2835,94
|
|
20230601,112600,352140400,2835,2840,2840,2835,500
|
|
20230601,112500,350720930,2845,2835,2845,2835,359
|
|
20230601,112400,349703125,2835,2835,2835,2835,0
|
|
20230601,112300,349703125,2835,2835,2835,2835,157
|
|
20230601,112200,349258030,2835,2835,2835,2835,10
|
|
20230601,112100,349229680,2835,2835,2835,2835,172
|
|
20230601,112000,348742060,2835,2835,2835,2835,0
|
|
20230601,111900,348742060,2835,2835,2835,2835,197
|
|
20230601,111800,348183565,2850,2855,2855,2850,600
|
|
20230601,111700,346471065,2855,2850,2855,2850,1011
|
|
20230601,111600,343584700,2850,2845,2850,2845,244
|
|
20230601,111500,342889475,2845,2845,2845,2845,100
|
|
20230601,111400,342604975,2835,2835,2835,2835,363
|
|
20230601,111300,341575870,2835,2845,2850,2835,501
|
|
20230601,111200,340148275,2835,2835,2835,2835,0
|
|
20230601,111100,340148275,2835,2835,2835,2835,150
|
|
20230601,111000,339723025,2835,2835,2835,2835,80
|
|
20230601,110900,339496225,2835,2830,2835,2830,66
|
|
20230601,110800,339309415,2830,2830,2830,2830,51
|
|
20230601,110700,339165085,2850,2845,2850,2845,1000
|
|
20230601,110600,336315665,2830,2840,2840,2830,325
|
|
20230601,110500,335393355,2840,2840,2840,2840,35
|
|
20230601,110400,335293955,2840,2850,2850,2840,231
|
|
20230601,110300,334637815,2850,2850,2850,2850,5
|
|
20230601,110200,334623565,2850,2845,2850,2840,1572
|
|
20230601,110100,330150600,2845,2845,2845,2845,300
|
|
20230601,110000,329297100,2845,2845,2845,2845,0
|
|
20230601,105900,329297100,2845,2845,2845,2845,1547
|
|
20230601,105800,324895885,2850,2850,2850,2850,1
|
|
20230601,105700,324893035,2850,2860,2860,2850,1386
|
|
20230601,105600,320939445,2860,2855,2860,2855,200
|
|
20230601,105500,320367545,2850,2855,2860,2845,1027
|
|
20230601,105400,317440130,2845,2860,2865,2840,3030
|
|
20230601,105300,308809485,2865,2820,2875,2820,43110
|
|
20230601,105200,185737935,2815,2815,2815,2815,121
|
|
20230601,105100,185397320,2820,2820,2820,2820,2
|
|
20230601,105000,185391680,2815,2815,2815,2815,40
|
|
20230601,104900,185279080,2815,2815,2815,2815,0
|
|
20230601,104800,185279080,2815,2815,2815,2815,118
|
|
20230601,104700,184946910,2815,2815,2815,2815,0
|
|
20230601,104600,184946910,2815,2815,2815,2815,1203
|
|
20230601,104500,181560465,2815,2815,2815,2815,968
|
|
20230601,104400,178835545,2815,2815,2815,2815,1158
|
|
20230601,104300,175575775,2815,2815,2815,2815,1296
|
|
20230601,104200,171927535,2815,2815,2815,2815,0
|
|
20230601,104100,171927535,2815,2815,2815,2815,0
|
|
20230601,104000,171927535,2815,2815,2815,2815,0
|
|
20230601,103900,171927535,2815,2815,2815,2815,0
|
|
20230601,103800,171927535,2815,2815,2815,2815,935
|
|
20230601,103700,169295510,2820,2820,2820,2820,0
|
|
20230601,103600,169295510,2820,2820,2820,2820,0
|
|
20230601,103500,169295510,2820,2820,2820,2820,100
|
|
20230601,103400,169013510,2815,2815,2815,2815,0
|
|
20230601,103300,169013510,2815,2815,2815,2815,2000
|
|
20230601,103200,163383510,2820,2820,2820,2820,2289
|
|
20230601,103100,156928530,2820,2820,2820,2820,21
|
|
20230601,103000,156869310,2820,2820,2820,2820,344
|
|
20230601,102900,155899230,2825,2825,2825,2825,115
|
|
20230601,102800,155574355,2825,2825,2825,2825,0
|
|
20230601,102700,155574355,2825,2825,2825,2825,0
|
|
20230601,102600,155574355,2825,2825,2825,2825,0
|
|
20230601,102500,155574355,2825,2825,2825,2825,50
|
|
20230601,102400,155433105,2825,2825,2825,2825,18
|
|
20230601,102300,155382255,2830,2830,2830,2830,5
|
|
20230601,102200,155368105,2825,2825,2825,2825,10
|
|
20230601,102100,155339855,2825,2825,2825,2825,9
|
|
20230601,102000,155314430,2825,2825,2825,2825,251
|
|
20230601,101900,154605355,2825,2825,2825,2825,0
|
|
20230601,101800,154605355,2825,2825,2825,2825,657
|
|
20230601,101700,152749330,2825,2825,2825,2820,134
|
|
20230601,101600,152370785,2825,2825,2825,2825,98
|
|
20230601,101500,152093935,2825,2825,2825,2825,247
|
|
20230601,101400,151396160,2825,2825,2825,2825,612
|
|
20230601,101300,149667260,2830,2830,2830,2830,2
|
|
20230601,101200,149661600,2830,2835,2835,2830,571
|
|
20230601,101100,148045650,2835,2835,2835,2835,0
|
|
20230601,101000,148045650,2835,2835,2835,2835,40
|
|
20230601,100900,147932250,2835,2835,2835,2835,0
|
|
20230601,100800,147932250,2835,2830,2835,2830,828
|
|
20230601,100700,145588960,2830,2835,2835,2830,416
|
|
20230601,100600,144409675,2835,2835,2835,2835,0
|
|
20230601,100500,144409675,2835,2835,2835,2835,24
|
|
20230601,100400,144341635,2835,2835,2835,2835,0
|
|
20230601,100300,144341635,2835,2835,2835,2835,1
|
|
20230601,100200,144338800,2835,2835,2835,2835,46
|
|
20230601,100100,144208390,2840,2835,2840,2835,95
|
|
20230601,100000,143939060,2835,2835,2835,2835,25
|
|
20230601,095900,143868185,2840,2840,2840,2840,6
|
|
20230601,095800,143851145,2825,2825,2825,2825,0
|
|
20230601,095700,143851145,2825,2825,2825,2825,0
|
|
20230601,095600,143851145,2825,2825,2825,2825,0
|
|
20230601,095500,143851145,2825,2835,2835,2825,2326
|
|
20230601,095400,137269690,2840,2840,2840,2840,0
|
|
20230601,095300,137269690,2840,2840,2840,2840,200
|
|
20230601,095200,136701690,2840,2840,2840,2840,5
|
|
20230601,095100,136687490,2830,2830,2830,2830,212
|
|
20230601,095000,136087530,2830,2830,2830,2830,0
|
|
20230601,094900,136087530,2830,2830,2830,2830,2
|
|
20230601,094800,136081870,2830,2830,2830,2830,938
|
|
20230601,094700,133427330,2830,2840,2840,2830,1718
|
|
20230601,094600,128548250,2835,2835,2840,2835,320
|
|
20230601,094500,127639720,2840,2840,2840,2840,1
|
|
20230601,094400,127636880,2840,2830,2840,2830,881
|
|
20230601,094300,125137960,2835,2835,2835,2835,49
|
|
20230601,094200,124999045,2835,2835,2835,2830,2266
|
|
20230601,094100,118575055,2835,2830,2835,2830,550
|
|
20230601,094000,117016440,2830,2830,2830,2830,321
|
|
20230601,093900,116108010,2830,2835,2835,2830,1404
|
|
20230601,093800,112133690,2840,2840,2845,2840,2001
|
|
20230601,093700,106446010,2835,2840,2845,2830,8026
|
|
20230601,093600,83645530,2840,2835,2840,2830,1039
|
|
20230601,093500,80704720,2835,2835,2835,2835,14
|
|
20230601,093400,80665030,2830,2825,2830,2825,2500
|
|
20230601,093300,73600030,2825,2825,2825,2825,1000
|
|
20230601,093200,70775030,2825,2825,2825,2825,161
|
|
20230601,093100,70320205,2815,2815,2815,2815,0
|
|
20230601,093000,70320205,2815,2815,2815,2815,27
|
|
20230601,092900,70244200,2825,2825,2825,2825,1401
|
|
20230601,092800,66286375,2825,2825,2825,2825,86
|
|
20230601,092700,66043425,2825,2825,2825,2825,365
|
|
20230601,092600,65012300,2825,2825,2825,2825,0
|
|
20230601,092500,65012300,2825,2825,2825,2825,20
|
|
20230601,092400,64955800,2825,2825,2825,2825,0
|
|
20230601,092300,64955800,2825,2825,2825,2825,0
|
|
20230601,092200,64955800,2825,2825,2825,2825,0
|
|
20230601,092100,64955800,2825,2825,2825,2825,60
|
|
20230601,092000,64786300,2825,2820,2825,2820,31
|
|
20230601,091900,64698830,2820,2820,2820,2820,1
|
|
20230601,091800,64696010,2820,2820,2820,2820,4
|
|
20230601,091700,64684730,2820,2830,2830,2820,4280
|
|
20230601,091600,52606340,2840,2825,2840,2825,2845
|
|
20230601,091500,44530095,2820,2815,2820,2815,19
|
|
20230601,091400,44476545,2820,2830,2835,2820,425
|
|
20230601,091300,43274200,2830,2830,2845,2830,2003
|
|
20230601,091200,37588385,2830,2820,2835,2820,5062
|
|
20230601,091100,23258875,2820,2820,2820,2820,36
|
|
20230601,091000,23157355,2805,2820,2820,2805,51
|
|
20230601,090900,23014265,2825,2825,2825,2825,70
|
|
20230601,090800,22816515,2830,2810,2835,2810,192
|
|
20230601,090700,22273685,2810,2820,2820,2810,1507
|
|
20230601,090600,18027095,2840,2810,2840,2810,376
|
|
20230601,090500,16961295,2815,2800,2815,2795,229
|
|
20230601,090400,16320620,2800,2800,2800,2800,1
|
|
20230601,090300,16317820,2800,2785,2800,2785,1230
|
|
20230601,090200,12891620,2800,2805,2805,2800,42
|
|
20230601,090100,12773870,2805,2800,2810,2800,251
|
|
20230601,090000,12069245,2805,2795,2805,2795,4311
|