687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202400,332727140,2820,2820,2820,2820,2706
|
|
20230602,202300,332727140,2820,2820,2820,2820,0
|
|
20230602,202200,332727140,2820,2820,2820,2820,0
|
|
20230602,202100,332727140,2820,2820,2820,2820,0
|
|
20230602,202000,332727140,2820,2820,2820,2820,0
|
|
20230602,201900,332727140,2820,2820,2820,2820,0
|
|
20230602,201800,332727140,2820,2820,2820,2820,0
|
|
20230602,201700,332727140,2820,2820,2820,2820,0
|
|
20230602,201600,332727140,2820,2820,2820,2820,0
|
|
20230602,201500,332727140,2820,2820,2820,2820,0
|
|
20230602,201400,332727140,2820,2820,2820,2820,0
|
|
20230602,201300,332727140,2820,2820,2820,2820,0
|
|
20230602,201200,332727140,2820,2820,2820,2820,0
|
|
20230602,201100,332727140,2820,2820,2820,2820,0
|
|
20230602,201000,332727140,2820,2820,2820,2820,0
|
|
20230602,200900,332727140,2820,2820,2820,2820,0
|
|
20230602,200800,332727140,2820,2820,2820,2820,0
|
|
20230602,200700,332727140,2820,2820,2820,2820,0
|
|
20230602,200600,332727140,2820,2820,2820,2820,0
|
|
20230602,200500,332727140,2820,2820,2820,2820,0
|
|
20230602,200400,332727140,2820,2820,2820,2820,0
|
|
20230602,200300,332727140,2820,2820,2820,2820,0
|
|
20230602,200200,332727140,2820,2820,2820,2820,0
|
|
20230602,200100,332727140,2820,2820,2820,2820,0
|
|
20230602,200000,332727140,2820,2820,2820,2820,0
|
|
20230602,195900,332727140,2820,2820,2820,2820,0
|
|
20230602,195800,332727140,2820,2820,2820,2820,0
|
|
20230602,195700,332727140,2820,2820,2820,2820,0
|
|
20230602,195600,332727140,2820,2820,2820,2820,0
|
|
20230602,195500,332727140,2820,2820,2820,2820,0
|
|
20230602,195400,332727140,2820,2820,2820,2820,2706
|
|
20230602,195300,332727140,2820,2820,2820,2820,0
|
|
20230602,195200,332727140,2820,2820,2820,2820,0
|
|
20230602,195100,332727140,2820,2820,2820,2820,0
|
|
20230602,195000,332727140,2820,2820,2820,2820,0
|
|
20230602,194900,332727140,2820,2820,2820,2820,0
|
|
20230602,194800,332727140,2820,2820,2820,2820,0
|
|
20230602,194700,332727140,2820,2820,2820,2820,0
|
|
20230602,194600,332727140,2820,2820,2820,2820,0
|
|
20230602,194500,332727140,2820,2820,2820,2820,0
|
|
20230602,194400,332727140,2820,2820,2820,2820,0
|
|
20230602,194300,332727140,2820,2820,2820,2820,0
|
|
20230602,194200,332727140,2820,2820,2820,2820,0
|
|
20230602,194100,332727140,2820,2820,2820,2820,0
|
|
20230602,194000,332727140,2820,2820,2820,2820,0
|
|
20230602,193900,332727140,2820,2820,2820,2820,0
|
|
20230602,193800,332727140,2820,2820,2820,2820,0
|
|
20230602,193700,332727140,2820,2820,2820,2820,0
|
|
20230602,193600,332727140,2820,2820,2820,2820,0
|
|
20230602,193500,332727140,2820,2820,2820,2820,0
|
|
20230602,193400,332727140,2820,2820,2820,2820,0
|
|
20230602,193300,332727140,2820,2820,2820,2820,0
|
|
20230602,193200,332727140,2820,2820,2820,2820,0
|
|
20230602,193100,332727140,2820,2820,2820,2820,0
|
|
20230602,193000,332727140,2820,2820,2820,2820,0
|
|
20230602,192900,332727140,2820,2820,2820,2820,0
|
|
20230602,192800,332727140,2820,2820,2820,2820,0
|
|
20230602,192700,332727140,2820,2820,2820,2820,0
|
|
20230602,192600,332727140,2820,2820,2820,2820,0
|
|
20230602,192500,332727140,2820,2820,2820,2820,0
|
|
20230602,192400,332727140,2820,2820,2820,2820,2706
|
|
20230602,192300,332727140,2820,2820,2820,2820,0
|
|
20230602,192200,332727140,2820,2820,2820,2820,0
|
|
20230602,192100,332727140,2820,2820,2820,2820,0
|
|
20230602,192000,332727140,2820,2820,2820,2820,0
|
|
20230602,191900,332727140,2820,2820,2820,2820,0
|
|
20230602,191800,332727140,2820,2820,2820,2820,0
|
|
20230602,191700,332727140,2820,2820,2820,2820,0
|
|
20230602,191600,332727140,2820,2820,2820,2820,0
|
|
20230602,191500,332727140,2820,2820,2820,2820,0
|
|
20230602,191400,332727140,2820,2820,2820,2820,0
|
|
20230602,191300,332727140,2820,2820,2820,2820,0
|
|
20230602,191200,332727140,2820,2820,2820,2820,0
|
|
20230602,191100,332727140,2820,2820,2820,2820,0
|
|
20230602,191000,332727140,2820,2820,2820,2820,0
|
|
20230602,190900,332727140,2820,2820,2820,2820,0
|
|
20230602,190800,332727140,2820,2820,2820,2820,0
|
|
20230602,190700,332727140,2820,2820,2820,2820,0
|
|
20230602,190600,332727140,2820,2820,2820,2820,0
|
|
20230602,190500,332727140,2820,2820,2820,2820,0
|
|
20230602,190400,332727140,2820,2820,2820,2820,0
|
|
20230602,190300,332727140,2820,2820,2820,2820,0
|
|
20230602,190200,332727140,2820,2820,2820,2820,0
|
|
20230602,190100,332727140,2820,2820,2820,2820,0
|
|
20230602,190000,332727140,2820,2820,2820,2820,0
|
|
20230602,185900,332727140,2820,2820,2820,2820,0
|
|
20230602,185800,332727140,2820,2820,2820,2820,0
|
|
20230602,185700,332727140,2820,2820,2820,2820,0
|
|
20230602,185600,332727140,2820,2820,2820,2820,0
|
|
20230602,185500,332727140,2820,2820,2820,2820,0
|
|
20230602,185400,332727140,2820,2820,2820,2820,2706
|
|
20230602,185300,332727140,2820,2820,2820,2820,0
|
|
20230602,185200,332727140,2820,2820,2820,2820,0
|
|
20230602,185100,332727140,2820,2820,2820,2820,0
|
|
20230602,185000,332727140,2820,2820,2820,2820,0
|
|
20230602,184900,332727140,2820,2820,2820,2820,0
|
|
20230602,184800,332727140,2820,2820,2820,2820,0
|
|
20230602,184700,332727140,2820,2820,2820,2820,0
|
|
20230602,184600,332727140,2820,2820,2820,2820,0
|
|
20230602,184500,332727140,2820,2820,2820,2820,0
|
|
20230602,184400,332727140,2820,2820,2820,2820,0
|
|
20230602,184300,332727140,2820,2820,2820,2820,0
|
|
20230602,184200,332727140,2820,2820,2820,2820,0
|
|
20230602,184100,332727140,2820,2820,2820,2820,0
|
|
20230602,184000,332727140,2820,2820,2820,2820,0
|
|
20230602,183900,332727140,2820,2820,2820,2820,0
|
|
20230602,183800,332727140,2820,2820,2820,2820,0
|
|
20230602,183700,332727140,2820,2820,2820,2820,0
|
|
20230602,183600,332727140,2820,2820,2820,2820,0
|
|
20230602,183500,332727140,2820,2820,2820,2820,0
|
|
20230602,183400,332727140,2820,2820,2820,2820,0
|
|
20230602,183300,332727140,2820,2820,2820,2820,0
|
|
20230602,183200,332727140,2820,2820,2820,2820,0
|
|
20230602,183100,332727140,2820,2820,2820,2820,0
|
|
20230602,183000,332727140,2820,2820,2820,2820,0
|
|
20230602,182900,332727140,2820,2820,2820,2820,0
|
|
20230602,182800,332727140,2820,2820,2820,2820,0
|
|
20230602,182700,332727140,2820,2820,2820,2820,0
|
|
20230602,182600,332727140,2820,2820,2820,2820,0
|
|
20230602,182500,332727140,2820,2820,2820,2820,0
|
|
20230602,182400,332727140,2820,2820,2820,2820,2706
|
|
20230602,182300,332727140,2820,2820,2820,2820,0
|
|
20230602,182200,332727140,2820,2820,2820,2820,0
|
|
20230602,182100,332727140,2820,2820,2820,2820,0
|
|
20230602,182000,332727140,2820,2820,2820,2820,0
|
|
20230602,181900,332727140,2820,2820,2820,2820,0
|
|
20230602,181800,332727140,2820,2820,2820,2820,0
|
|
20230602,181700,332727140,2820,2820,2820,2820,0
|
|
20230602,181600,332727140,2820,2820,2820,2820,0
|
|
20230602,181500,332727140,2820,2820,2820,2820,0
|
|
20230602,181400,332727140,2820,2820,2820,2820,0
|
|
20230602,181300,332727140,2820,2820,2820,2820,0
|
|
20230602,181200,332727140,2820,2820,2820,2820,0
|
|
20230602,181100,332727140,2820,2820,2820,2820,0
|
|
20230602,181000,332727140,2820,2820,2820,2820,0
|
|
20230602,180900,332727140,2820,2820,2820,2820,0
|
|
20230602,180800,332727140,2820,2820,2820,2820,0
|
|
20230602,180700,332727140,2820,2820,2820,2820,0
|
|
20230602,180600,332727140,2820,2820,2820,2820,0
|
|
20230602,180500,332727140,2820,2820,2820,2820,0
|
|
20230602,180400,332727140,2820,2820,2820,2820,0
|
|
20230602,180300,332727140,2820,2820,2820,2820,0
|
|
20230602,180200,332727140,2820,2820,2820,2820,0
|
|
20230602,180100,332727140,2820,2820,2820,2820,0
|
|
20230602,180000,332727140,2820,2820,2820,2820,0
|
|
20230602,175900,332727140,2820,2820,2820,2820,0
|
|
20230602,175800,332727140,2820,2820,2820,2820,0
|
|
20230602,175700,332727140,2820,2820,2820,2820,0
|
|
20230602,175600,332727140,2820,2820,2820,2820,0
|
|
20230602,175500,332727140,2820,2820,2820,2820,0
|
|
20230602,175400,332727140,2820,2820,2820,2820,2706
|
|
20230602,175300,332727140,2820,2820,2820,2820,0
|
|
20230602,175200,332727140,2820,2820,2820,2820,0
|
|
20230602,175100,332727140,2820,2820,2820,2820,0
|
|
20230602,175000,332727140,2820,2820,2820,2820,0
|
|
20230602,174900,332727140,2820,2820,2820,2820,0
|
|
20230602,174800,332727140,2820,2820,2820,2820,0
|
|
20230602,174700,332727140,2820,2820,2820,2820,0
|
|
20230602,174600,332727140,2820,2820,2820,2820,0
|
|
20230602,174500,332727140,2820,2820,2820,2820,0
|
|
20230602,174400,332727140,2820,2820,2820,2820,0
|
|
20230602,174300,332727140,2820,2820,2820,2820,0
|
|
20230602,174200,332727140,2820,2820,2820,2820,0
|
|
20230602,174100,332727140,2820,2820,2820,2820,0
|
|
20230602,174000,332727140,2820,2820,2820,2820,0
|
|
20230602,173900,332727140,2820,2820,2820,2820,0
|
|
20230602,173800,332727140,2820,2820,2820,2820,0
|
|
20230602,173700,332727140,2820,2820,2820,2820,0
|
|
20230602,173600,332727140,2820,2820,2820,2820,0
|
|
20230602,173500,332727140,2820,2820,2820,2820,0
|
|
20230602,173400,332727140,2820,2820,2820,2820,0
|
|
20230602,173300,332727140,2820,2820,2820,2820,0
|
|
20230602,173200,332727140,2820,2820,2820,2820,0
|
|
20230602,173100,332727140,2820,2820,2820,2820,0
|
|
20230602,173000,332727140,2820,2820,2820,2820,0
|
|
20230602,172900,332727140,2820,2820,2820,2820,0
|
|
20230602,172800,332727140,2820,2820,2820,2820,0
|
|
20230602,172700,332727140,2820,2820,2820,2820,0
|
|
20230602,172600,332727140,2820,2820,2820,2820,0
|
|
20230602,172500,332727140,2820,2820,2820,2820,0
|
|
20230602,172400,332727140,2820,2820,2820,2820,2706
|
|
20230602,172300,332727140,2820,2820,2820,2820,0
|
|
20230602,172200,332727140,2820,2820,2820,2820,0
|
|
20230602,172100,332727140,2820,2820,2820,2820,0
|
|
20230602,172000,332727140,2820,2820,2820,2820,0
|
|
20230602,171900,332727140,2820,2820,2820,2820,0
|
|
20230602,171800,332727140,2820,2820,2820,2820,0
|
|
20230602,171700,332727140,2820,2820,2820,2820,0
|
|
20230602,171600,332727140,2820,2820,2820,2820,0
|
|
20230602,171500,332727140,2820,2820,2820,2820,0
|
|
20230602,171400,332727140,2820,2820,2820,2820,0
|
|
20230602,171300,332727140,2820,2820,2820,2820,0
|
|
20230602,171200,332727140,2820,2820,2820,2820,0
|
|
20230602,171100,332727140,2820,2820,2820,2820,0
|
|
20230602,171000,332727140,2820,2820,2820,2820,0
|
|
20230602,170900,332727140,2820,2820,2820,2820,0
|
|
20230602,170800,332727140,2820,2820,2820,2820,0
|
|
20230602,170700,332727140,2820,2820,2820,2820,0
|
|
20230602,170600,332727140,2820,2820,2820,2820,0
|
|
20230602,170500,332727140,2820,2820,2820,2820,0
|
|
20230602,170400,332727140,2820,2820,2820,2820,0
|
|
20230602,170300,332727140,2820,2820,2820,2820,0
|
|
20230602,170200,332727140,2820,2820,2820,2820,0
|
|
20230602,170100,332727140,2820,2820,2820,2820,0
|
|
20230602,170000,332727140,2820,2820,2820,2820,0
|
|
20230602,165900,332727140,2820,2820,2820,2820,0
|
|
20230602,165800,332727140,2820,2820,2820,2820,0
|
|
20230602,165700,332727140,2820,2820,2820,2820,0
|
|
20230602,165600,332727140,2820,2820,2820,2820,0
|
|
20230602,165500,332727140,2820,2820,2820,2820,0
|
|
20230602,165400,332727140,2820,2820,2820,2820,2706
|
|
20230602,165300,332727140,2820,2820,2820,2820,0
|
|
20230602,165200,332727140,2820,2820,2820,2820,0
|
|
20230602,165100,332727140,2820,2820,2820,2820,0
|
|
20230602,165000,332727140,2820,2820,2820,2820,0
|
|
20230602,164900,332727140,2820,2820,2820,2820,0
|
|
20230602,164800,332727140,2820,2820,2820,2820,0
|
|
20230602,164700,332727140,2820,2820,2820,2820,0
|
|
20230602,164600,332727140,2820,2820,2820,2820,0
|
|
20230602,164500,332727140,2820,2820,2820,2820,0
|
|
20230602,164400,332727140,2820,2820,2820,2820,0
|
|
20230602,164300,332727140,2820,2820,2820,2820,0
|
|
20230602,164200,332727140,2820,2820,2820,2820,0
|
|
20230602,164100,332727140,2820,2820,2820,2820,0
|
|
20230602,164000,332727140,2820,2820,2820,2820,0
|
|
20230602,163900,332727140,2820,2820,2820,2820,0
|
|
20230602,163800,332727140,2820,2820,2820,2820,0
|
|
20230602,163700,332727140,2820,2820,2820,2820,0
|
|
20230602,163600,332727140,2820,2820,2820,2820,0
|
|
20230602,163500,332727140,2820,2820,2820,2820,0
|
|
20230602,163400,332727140,2820,2820,2820,2820,0
|
|
20230602,163300,332727140,2820,2820,2820,2820,0
|
|
20230602,163200,332727140,2820,2820,2820,2820,0
|
|
20230602,163100,332727140,2820,2820,2820,2820,0
|
|
20230602,163000,332727140,2820,2820,2820,2820,0
|
|
20230602,162900,332727140,2820,2820,2820,2820,0
|
|
20230602,162800,332727140,2820,2820,2820,2820,0
|
|
20230602,162700,332727140,2820,2820,2820,2820,0
|
|
20230602,162600,332727140,2820,2820,2820,2820,0
|
|
20230602,162500,332727140,2820,2820,2820,2820,0
|
|
20230602,162400,332727140,2820,2820,2820,2820,2706
|
|
20230602,162300,332727140,2820,2820,2820,2820,0
|
|
20230602,162200,332727140,2820,2820,2820,2820,0
|
|
20230602,162100,332727140,2820,2820,2820,2820,0
|
|
20230602,162000,332727140,2820,2820,2820,2820,0
|
|
20230602,161900,332727140,2820,2820,2820,2820,0
|
|
20230602,161800,332727140,2820,2820,2820,2820,0
|
|
20230602,161700,332727140,2820,2820,2820,2820,0
|
|
20230602,161600,332727140,2820,2820,2820,2820,0
|
|
20230602,161500,332727140,2820,2820,2820,2820,0
|
|
20230602,161400,332727140,2820,2820,2820,2820,0
|
|
20230602,161300,332727140,2820,2820,2820,2820,0
|
|
20230602,161200,332727140,2820,2820,2820,2820,0
|
|
20230602,161100,332727140,2820,2820,2820,2820,0
|
|
20230602,161000,332727140,2820,2820,2820,2820,0
|
|
20230602,160900,332727140,2820,2820,2820,2820,0
|
|
20230602,160800,332727140,2820,2820,2820,2820,0
|
|
20230602,160700,332727140,2820,2820,2820,2820,0
|
|
20230602,160600,332727140,2820,2820,2820,2820,0
|
|
20230602,160500,332727140,2820,2820,2820,2820,0
|
|
20230602,160400,332727140,2820,2820,2820,2820,0
|
|
20230602,160300,332727140,2820,2820,2820,2820,0
|
|
20230602,160200,332727140,2820,2820,2820,2820,0
|
|
20230602,160100,332727140,2820,2820,2820,2820,0
|
|
20230602,160000,332727140,2820,2820,2820,2820,0
|
|
20230602,155900,332727140,2820,2820,2820,2820,0
|
|
20230602,155800,332727140,2820,2820,2820,2820,0
|
|
20230602,155700,332727140,2820,2820,2820,2820,0
|
|
20230602,155600,332727140,2820,2820,2820,2820,0
|
|
20230602,155500,332727140,2820,2820,2820,2820,0
|
|
20230602,155400,332727140,2820,2820,2820,2820,2706
|
|
20230602,155300,332727140,2820,2820,2820,2820,0
|
|
20230602,155200,332727140,2820,2820,2820,2820,0
|
|
20230602,155100,332727140,2820,2820,2820,2820,0
|
|
20230602,155000,332727140,2820,2820,2820,2820,0
|
|
20230602,154900,332727140,2820,2820,2820,2820,0
|
|
20230602,154800,332727140,2820,2820,2820,2820,0
|
|
20230602,154700,332727140,2820,2820,2820,2820,0
|
|
20230602,154600,332727140,2820,2820,2820,2820,0
|
|
20230602,154500,332727140,2820,2820,2820,2820,0
|
|
20230602,154400,332727140,2820,2820,2820,2820,0
|
|
20230602,154300,332727140,2820,2820,2820,2820,0
|
|
20230602,154200,332727140,2820,2820,2820,2820,0
|
|
20230602,154100,332727140,2820,2820,2820,2820,0
|
|
20230602,154000,332727140,2820,2820,2820,2820,0
|
|
20230602,153900,332727140,2820,2820,2820,2820,0
|
|
20230602,153800,332727140,2820,2820,2820,2820,0
|
|
20230602,153700,332727140,2820,2820,2820,2820,0
|
|
20230602,153600,332727140,2820,2820,2820,2820,0
|
|
20230602,153500,332727140,2820,2820,2820,2820,0
|
|
20230602,153400,332727140,2820,2820,2820,2820,0
|
|
20230602,153300,332727140,2820,2820,2820,2820,0
|
|
20230602,153200,332727140,2820,2820,2820,2820,0
|
|
20230602,153100,332727140,2820,2820,2820,2820,0
|
|
20230602,153000,332727140,2820,2820,2820,2820,2706
|
|
20230602,152900,325096220,2795,2795,2795,2795,0
|
|
20230602,152800,325096220,2795,2795,2795,2795,0
|
|
20230602,152700,325096220,2795,2795,2795,2795,0
|
|
20230602,152600,325096220,2795,2795,2795,2795,0
|
|
20230602,152500,325096220,2795,2795,2795,2795,0
|
|
20230602,152400,325096220,2795,2795,2795,2795,0
|
|
20230602,152300,325096220,2795,2795,2795,2795,0
|
|
20230602,152200,325096220,2795,2795,2795,2795,0
|
|
20230602,152100,325096220,2795,2795,2795,2795,0
|
|
20230602,152000,325096220,2795,2795,2795,2795,0
|
|
20230602,151900,325096220,2795,2800,2800,2790,256
|
|
20230602,151800,324379975,2790,2795,2795,2790,1594
|
|
20230602,151700,319928005,2795,2795,2795,2795,19
|
|
20230602,151600,319874900,2785,2800,2800,2785,55
|
|
20230602,151500,319721060,2800,2795,2800,2795,1463
|
|
20230602,151400,315627590,2795,2790,2795,2790,50
|
|
20230602,151300,315487990,2790,2795,2795,2790,323
|
|
20230602,151200,314585440,2780,2780,2780,2780,500
|
|
20230602,151100,313195440,2780,2785,2785,2780,531
|
|
20230602,151000,311718160,2780,2780,2780,2780,0
|
|
20230602,150900,311718160,2780,2795,2795,2780,1105
|
|
20230602,150800,308638475,2800,2800,2800,2800,28
|
|
20230602,150700,308560075,2800,2795,2800,2795,10
|
|
20230602,150600,308532095,2800,2800,2800,2800,0
|
|
20230602,150500,308532095,2800,2800,2800,2800,110
|
|
20230602,150400,308224095,2805,2800,2805,2800,50
|
|
20230602,150300,308083930,2795,2795,2795,2795,7
|
|
20230602,150200,308064365,2805,2795,2805,2790,369
|
|
20230602,150100,307033480,2800,2795,2800,2795,102
|
|
20230602,150000,306748130,2795,2795,2795,2795,48
|
|
20230602,145900,306613970,2795,2795,2795,2795,1330
|
|
20230602,145800,302896620,2790,2790,2790,2790,1
|
|
20230602,145700,302893830,2790,2790,2790,2790,30
|
|
20230602,145600,302810130,2795,2795,2795,2795,14
|
|
20230602,145500,302771000,2795,2795,2795,2795,825
|
|
20230602,145400,300465125,2795,2795,2795,2795,19
|
|
20230602,145300,300412020,2795,2795,2795,2795,0
|
|
20230602,145200,300412020,2795,2795,2795,2795,0
|
|
20230602,145100,300412020,2795,2795,2795,2795,0
|
|
20230602,145000,300412020,2795,2795,2795,2795,300
|
|
20230602,144900,299573520,2795,2795,2795,2795,0
|
|
20230602,144800,299573520,2795,2785,2795,2775,801
|
|
20230602,144700,297350605,2795,2795,2795,2795,2
|
|
20230602,144600,297345015,2800,2795,2800,2795,129
|
|
20230602,144500,296983910,2795,2800,2800,2795,94
|
|
20230602,144400,296721115,2785,2785,2785,2785,42
|
|
20230602,144300,296604145,2785,2780,2785,2780,1662
|
|
20230602,144200,291975480,2780,2780,2780,2775,1106
|
|
20230602,144100,288905800,2780,2780,2780,2780,6893
|
|
20230602,144000,269743260,2780,2790,2790,2780,12471
|
|
20230602,143900,235003065,2790,2795,2795,2790,413
|
|
20230602,143800,233850345,2795,2795,2795,2795,0
|
|
20230602,143700,233850345,2795,2795,2795,2795,0
|
|
20230602,143600,233850345,2795,2795,2795,2795,0
|
|
20230602,143500,233850345,2795,2795,2795,2795,0
|
|
20230602,143400,233850345,2795,2795,2795,2795,11
|
|
20230602,143300,233819600,2795,2795,2795,2795,4
|
|
20230602,143200,233808420,2795,2795,2795,2795,220
|
|
20230602,143100,233193520,2790,2790,2790,2790,110
|
|
20230602,143000,232886620,2790,2790,2790,2790,0
|
|
20230602,142900,232886620,2790,2790,2790,2790,0
|
|
20230602,142800,232886620,2790,2790,2790,2790,500
|
|
20230602,142700,231491620,2795,2795,2795,2795,0
|
|
20230602,142600,231491620,2795,2795,2795,2790,651
|
|
20230602,142500,229674575,2795,2795,2795,2795,0
|
|
20230602,142400,229674575,2795,2795,2795,2795,0
|
|
20230602,142300,229674575,2795,2795,2795,2795,0
|
|
20230602,142200,229674575,2795,2795,2795,2795,0
|
|
20230602,142100,229674575,2795,2795,2795,2795,1
|
|
20230602,142000,229671780,2790,2790,2790,2790,0
|
|
20230602,141900,229671780,2790,2790,2790,2790,284
|
|
20230602,141800,228879420,2790,2790,2790,2790,0
|
|
20230602,141700,228879420,2790,2790,2790,2790,0
|
|
20230602,141600,228879420,2790,2790,2790,2790,100
|
|
20230602,141500,228600420,2795,2795,2795,2795,1
|
|
20230602,141400,228597625,2795,2795,2795,2795,1
|
|
20230602,141300,228594830,2790,2790,2790,2790,0
|
|
20230602,141200,228594830,2790,2790,2790,2790,88
|
|
20230602,141100,228349310,2790,2790,2790,2790,650
|
|
20230602,141000,226535810,2790,2790,2790,2790,0
|
|
20230602,140900,226535810,2790,2790,2790,2790,70
|
|
20230602,140800,226340510,2790,2790,2790,2790,69
|
|
20230602,140700,226148000,2795,2795,2795,2795,1
|
|
20230602,140600,226145205,2795,2795,2795,2795,0
|
|
20230602,140500,226145205,2795,2795,2795,2795,1
|
|
20230602,140400,226142410,2795,2795,2795,2795,5
|
|
20230602,140300,226128435,2795,2795,2795,2795,0
|
|
20230602,140200,226128435,2795,2790,2795,2790,106
|
|
20230602,140100,225832345,2790,2790,2790,2790,0
|
|
20230602,140000,225832345,2790,2790,2790,2790,107
|
|
20230602,135900,225533815,2790,2790,2790,2790,0
|
|
20230602,135800,225533815,2790,2790,2790,2790,69
|
|
20230602,135700,225341305,2795,2795,2795,2795,4
|
|
20230602,135600,225330125,2795,2795,2795,2795,0
|
|
20230602,135500,225330125,2795,2795,2795,2795,0
|
|
20230602,135400,225330125,2795,2795,2800,2785,8321
|
|
20230602,135300,202143080,2795,2795,2795,2795,1
|
|
20230602,135200,202140285,2795,2795,2795,2795,21
|
|
20230602,135100,202081590,2795,2795,2795,2795,21
|
|
20230602,135000,202022895,2795,2795,2795,2795,271
|
|
20230602,134900,201265450,2800,2800,2800,2800,294
|
|
20230602,134800,200442250,2800,2800,2800,2800,321
|
|
20230602,134700,199543450,2800,2800,2800,2800,0
|
|
20230602,134600,199543450,2800,2800,2800,2800,0
|
|
20230602,134500,199543450,2800,2800,2800,2800,0
|
|
20230602,134400,199543450,2800,2800,2800,2800,0
|
|
20230602,134300,199543450,2800,2800,2800,2800,0
|
|
20230602,134200,199543450,2800,2800,2800,2800,2
|
|
20230602,134100,199537850,2800,2800,2800,2800,0
|
|
20230602,134000,199537850,2800,2800,2800,2800,1
|
|
20230602,133900,199535050,2800,2805,2805,2800,18
|
|
20230602,133800,199484565,2805,2805,2805,2805,20
|
|
20230602,133700,199428465,2805,2805,2805,2805,0
|
|
20230602,133600,199428465,2805,2805,2805,2805,0
|
|
20230602,133500,199428465,2805,2805,2805,2805,0
|
|
20230602,133400,199428465,2805,2805,2805,2805,0
|
|
20230602,133300,199428465,2805,2805,2805,2805,0
|
|
20230602,133200,199428465,2805,2805,2805,2805,0
|
|
20230602,133100,199428465,2805,2805,2805,2805,3
|
|
20230602,133000,199420050,2805,2805,2805,2805,0
|
|
20230602,132900,199420050,2805,2800,2805,2800,4
|
|
20230602,132800,199408845,2805,2800,2805,2800,4
|
|
20230602,132700,199397640,2805,2800,2805,2800,85
|
|
20230602,132600,199159635,2800,2800,2800,2800,1
|
|
20230602,132500,199156835,2800,2800,2800,2800,1
|
|
20230602,132400,199154035,2795,2795,2795,2795,12
|
|
20230602,132300,199120495,2800,2795,2800,2795,4
|
|
20230602,132200,199109300,2800,2800,2800,2795,44
|
|
20230602,132100,198986105,2795,2795,2795,2795,2
|
|
20230602,132000,198980515,2800,2800,2800,2800,0
|
|
20230602,131900,198980515,2800,2800,2800,2800,1
|
|
20230602,131800,198977715,2805,2805,2805,2805,1
|
|
20230602,131700,198974910,2790,2790,2790,2790,10
|
|
20230602,131600,198947010,2790,2790,2790,2790,0
|
|
20230602,131500,198947010,2790,2790,2790,2790,214
|
|
20230602,131400,198349950,2790,2790,2790,2790,30
|
|
20230602,131300,198266250,2790,2790,2790,2790,200
|
|
20230602,131200,197708250,2785,2785,2785,2785,0
|
|
20230602,131100,197708250,2785,2785,2785,2785,0
|
|
20230602,131000,197708250,2785,2785,2785,2785,0
|
|
20230602,130900,197708250,2785,2785,2785,2785,0
|
|
20230602,130800,197708250,2785,2785,2785,2785,0
|
|
20230602,130700,197708250,2785,2800,2800,2785,437
|
|
20230602,130600,196490750,2800,2800,2800,2800,0
|
|
20230602,130500,196490750,2800,2800,2800,2795,49
|
|
20230602,130400,196353730,2800,2800,2800,2800,150
|
|
20230602,130300,195933730,2800,2800,2800,2800,849
|
|
20230602,130200,193556530,2790,2790,2790,2790,0
|
|
20230602,130100,193556530,2790,2790,2790,2790,0
|
|
20230602,130000,193556530,2790,2790,2790,2790,0
|
|
20230602,125900,193556530,2790,2800,2800,2790,2
|
|
20230602,125800,193550940,2810,2810,2810,2810,0
|
|
20230602,125700,193550940,2810,2785,2810,2785,851
|
|
20230602,125600,191180880,2785,2785,2785,2785,1050
|
|
20230602,125500,188256630,2785,2785,2785,2785,120
|
|
20230602,125400,187922430,2785,2805,2805,2785,41
|
|
20230602,125300,187808225,2790,2790,2790,2790,930
|
|
20230602,125200,185213525,2795,2795,2795,2795,500
|
|
20230602,125100,183816025,2795,2795,2795,2795,160
|
|
20230602,125000,183368825,2810,2810,2810,2810,0
|
|
20230602,124900,183368825,2810,2810,2810,2810,1
|
|
20230602,124800,183366015,2790,2810,2810,2790,3900
|
|
20230602,124700,172475360,2810,2810,2810,2810,0
|
|
20230602,124600,172475360,2810,2805,2810,2805,15
|
|
20230602,124500,172433230,2810,2810,2810,2810,1
|
|
20230602,124400,172430420,2780,2805,2805,2780,8293
|
|
20230602,124300,149295540,2805,2805,2805,2805,0
|
|
20230602,124200,149295540,2805,2805,2805,2805,3
|
|
20230602,124100,149287125,2805,2805,2805,2805,0
|
|
20230602,124000,149287125,2805,2805,2805,2805,142
|
|
20230602,123900,148888815,2810,2810,2810,2810,0
|
|
20230602,123800,148888815,2810,2810,2810,2810,0
|
|
20230602,123700,148888815,2810,2810,2810,2810,0
|
|
20230602,123600,148888815,2810,2810,2810,2810,2
|
|
20230602,123500,148883195,2810,2810,2810,2810,0
|
|
20230602,123400,148883195,2810,2810,2810,2810,0
|
|
20230602,123300,148883195,2810,2810,2810,2810,0
|
|
20230602,123200,148883195,2810,2810,2810,2810,0
|
|
20230602,123100,148883195,2810,2810,2810,2810,0
|
|
20230602,123000,148883195,2810,2810,2810,2810,1
|
|
20230602,122900,148880385,2810,2810,2810,2810,0
|
|
20230602,122800,148880385,2810,2810,2810,2810,0
|
|
20230602,122700,148880385,2810,2810,2810,2810,0
|
|
20230602,122600,148880385,2810,2805,2810,2805,6
|
|
20230602,122500,148863550,2805,2805,2805,2805,0
|
|
20230602,122400,148863550,2805,2805,2805,2805,0
|
|
20230602,122300,148863550,2805,2805,2805,2805,0
|
|
20230602,122200,148863550,2805,2805,2805,2805,0
|
|
20230602,122100,148863550,2805,2805,2805,2805,14
|
|
20230602,122000,148824280,2810,2805,2810,2805,290
|
|
20230602,121900,148010765,2800,2800,2800,2800,100
|
|
20230602,121800,147730765,2805,2800,2805,2800,510
|
|
20230602,121700,146300265,2805,2805,2805,2805,0
|
|
20230602,121600,146300265,2805,2805,2805,2805,0
|
|
20230602,121500,146300265,2805,2805,2805,2805,30
|
|
20230602,121400,146216115,2800,2800,2800,2800,14
|
|
20230602,121300,146176915,2795,2795,2795,2795,0
|
|
20230602,121200,146176915,2795,2795,2795,2795,0
|
|
20230602,121100,146176915,2795,2795,2795,2795,0
|
|
20230602,121000,146176915,2795,2795,2795,2795,0
|
|
20230602,120900,146176915,2795,2795,2795,2795,0
|
|
20230602,120800,146176915,2795,2795,2795,2795,0
|
|
20230602,120700,146176915,2795,2795,2795,2795,0
|
|
20230602,120600,146176915,2795,2795,2795,2795,0
|
|
20230602,120500,146176915,2795,2795,2795,2795,0
|
|
20230602,120400,146176915,2795,2795,2795,2795,0
|
|
20230602,120300,146176915,2795,2795,2795,2795,0
|
|
20230602,120200,146176915,2795,2795,2795,2795,0
|
|
20230602,120100,146176915,2795,2795,2795,2795,575
|
|
20230602,120000,144569790,2795,2795,2795,2795,0
|
|
20230602,115900,144569790,2795,2795,2795,2795,3
|
|
20230602,115800,144561405,2795,2795,2795,2795,0
|
|
20230602,115700,144561405,2795,2795,2795,2795,0
|
|
20230602,115600,144561405,2795,2795,2795,2795,0
|
|
20230602,115500,144561405,2795,2795,2795,2795,312
|
|
20230602,115400,143689365,2800,2800,2800,2800,0
|
|
20230602,115300,143689365,2800,2800,2800,2800,0
|
|
20230602,115200,143689365,2800,2800,2800,2800,0
|
|
20230602,115100,143689365,2800,2800,2800,2800,0
|
|
20230602,115000,143689365,2800,2800,2800,2800,0
|
|
20230602,114900,143689365,2800,2800,2800,2800,0
|
|
20230602,114800,143689365,2800,2800,2800,2800,0
|
|
20230602,114700,143689365,2800,2800,2800,2800,0
|
|
20230602,114600,143689365,2800,2800,2800,2800,18
|
|
20230602,114500,143638965,2800,2800,2800,2800,0
|
|
20230602,114400,143638965,2800,2800,2800,2800,1
|
|
20230602,114300,143636165,2800,2800,2800,2800,0
|
|
20230602,114200,143636165,2800,2800,2800,2800,0
|
|
20230602,114100,143636165,2800,2800,2800,2800,3
|
|
20230602,114000,143627765,2800,2800,2800,2800,0
|
|
20230602,113900,143627765,2800,2800,2800,2800,0
|
|
20230602,113800,143627765,2800,2800,2800,2800,0
|
|
20230602,113700,143627765,2800,2800,2800,2800,0
|
|
20230602,113600,143627765,2800,2800,2800,2800,91
|
|
20230602,113500,143372965,2805,2800,2805,2800,49
|
|
20230602,113400,143235615,2800,2800,2800,2800,326
|
|
20230602,113300,142322815,2800,2805,2805,2800,184
|
|
20230602,113200,141806725,2805,2805,2805,2805,0
|
|
20230602,113100,141806725,2805,2805,2805,2805,0
|
|
20230602,113000,141806725,2805,2805,2805,2805,1
|
|
20230602,112900,141803920,2805,2805,2805,2805,0
|
|
20230602,112800,141803920,2805,2805,2805,2805,0
|
|
20230602,112700,141803920,2805,2805,2805,2805,0
|
|
20230602,112600,141803920,2805,2805,2805,2805,0
|
|
20230602,112500,141803920,2805,2805,2805,2805,35
|
|
20230602,112400,141705745,2790,2790,2790,2790,0
|
|
20230602,112300,141705745,2790,2790,2790,2790,0
|
|
20230602,112200,141705745,2790,2790,2790,2790,0
|
|
20230602,112100,141705745,2790,2790,2790,2790,0
|
|
20230602,112000,141705745,2790,2790,2790,2790,0
|
|
20230602,111900,141705745,2790,2795,2795,2790,124
|
|
20230602,111800,141359780,2805,2805,2805,2805,73
|
|
20230602,111700,141155015,2805,2795,2805,2795,728
|
|
20230602,111600,139115975,2790,2790,2790,2790,0
|
|
20230602,111500,139115975,2790,2790,2790,2790,0
|
|
20230602,111400,139115975,2790,2790,2790,2790,79
|
|
20230602,111300,138895565,2790,2795,2795,2790,208
|
|
20230602,111200,138314350,2795,2800,2800,2795,680
|
|
20230602,111100,136410475,2800,2800,2800,2800,5
|
|
20230602,111000,136396475,2800,2800,2800,2800,4
|
|
20230602,110900,136385275,2800,2805,2805,2800,103
|
|
20230602,110800,136096375,2805,2805,2805,2805,0
|
|
20230602,110700,136096375,2805,2805,2805,2805,0
|
|
20230602,110600,136096375,2805,2805,2805,2805,1
|
|
20230602,110500,136093570,2805,2805,2805,2805,0
|
|
20230602,110400,136093570,2805,2805,2805,2805,0
|
|
20230602,110300,136093570,2805,2805,2805,2805,23
|
|
20230602,110200,136029055,2805,2805,2805,2805,0
|
|
20230602,110100,136029055,2805,2805,2805,2805,2
|
|
20230602,110000,136023445,2805,2805,2805,2805,5
|
|
20230602,105900,136009420,2805,2805,2805,2805,0
|
|
20230602,105800,136009420,2805,2805,2805,2805,0
|
|
20230602,105700,136009420,2805,2805,2805,2805,0
|
|
20230602,105600,136009420,2805,2805,2805,2805,0
|
|
20230602,105500,136009420,2805,2805,2805,2805,0
|
|
20230602,105400,136009420,2805,2805,2805,2805,2
|
|
20230602,105300,136003810,2805,2800,2805,2800,161
|
|
20230602,105200,135552765,2800,2805,2805,2800,83
|
|
20230602,105100,135320050,2805,2805,2805,2805,0
|
|
20230602,105000,135320050,2805,2805,2805,2805,0
|
|
20230602,104900,135320050,2805,2805,2805,2805,0
|
|
20230602,104800,135320050,2805,2805,2805,2805,0
|
|
20230602,104700,135320050,2805,2805,2805,2805,20
|
|
20230602,104600,135263950,2800,2800,2800,2800,0
|
|
20230602,104500,135263950,2800,2800,2800,2800,0
|
|
20230602,104400,135263950,2800,2800,2800,2800,0
|
|
20230602,104300,135263950,2800,2810,2810,2800,3
|
|
20230602,104200,135255535,2795,2795,2795,2795,0
|
|
20230602,104100,135255535,2795,2795,2795,2795,0
|
|
20230602,104000,135255535,2795,2795,2795,2795,0
|
|
20230602,103900,135255535,2795,2795,2795,2795,0
|
|
20230602,103800,135255535,2795,2795,2795,2795,743
|
|
20230602,103700,133178850,2780,2785,2785,2780,5628
|
|
20230602,103600,117527685,2785,2785,2785,2785,0
|
|
20230602,103500,117527685,2785,2785,2810,2785,1667
|
|
20230602,103400,112884840,2785,2785,2785,2785,0
|
|
20230602,103300,112884840,2785,2785,2785,2785,0
|
|
20230602,103200,112884840,2785,2790,2790,2785,3031
|
|
20230602,103100,104442755,2790,2800,2800,2790,3000
|
|
20230602,103000,96070815,2810,2810,2810,2810,0
|
|
20230602,102900,96070815,2810,2805,2810,2805,469
|
|
20230602,102800,94754650,2805,2805,2805,2805,0
|
|
20230602,102700,94754650,2805,2805,2805,2805,0
|
|
20230602,102600,94754650,2805,2805,2805,2805,3
|
|
20230602,102500,94746235,2805,2805,2805,2805,3
|
|
20230602,102400,94737820,2805,2805,2805,2805,84
|
|
20230602,102300,94502200,2805,2805,2805,2805,0
|
|
20230602,102200,94502200,2805,2805,2805,2805,0
|
|
20230602,102100,94502200,2805,2805,2805,2805,1
|
|
20230602,102000,94499395,2790,2790,2790,2790,0
|
|
20230602,101900,94499395,2790,2790,2790,2790,0
|
|
20230602,101800,94499395,2790,2790,2790,2790,3650
|
|
20230602,101700,84315895,2790,2790,2790,2790,100
|
|
20230602,101600,84036895,2790,2800,2800,2790,7315
|
|
20230602,101500,63588715,2825,2805,2825,2805,1626
|
|
20230602,101400,59026345,2810,2810,2810,2810,126
|
|
20230602,101300,58672285,2810,2815,2830,2810,52
|
|
20230602,101200,58525515,2810,2810,2810,2810,39
|
|
20230602,101100,58415925,2810,2810,2810,2810,355
|
|
20230602,101000,57418375,2810,2810,2810,2810,0
|
|
20230602,100900,57418375,2810,2810,2810,2810,23
|
|
20230602,100800,57353745,2810,2805,2810,2805,5
|
|
20230602,100700,57339700,2805,2805,2805,2805,1
|
|
20230602,100600,57336895,2805,2805,2805,2805,0
|
|
20230602,100500,57336895,2805,2805,2805,2805,0
|
|
20230602,100400,57336895,2805,2805,2805,2805,0
|
|
20230602,100300,57336895,2805,2805,2805,2805,408
|
|
20230602,100200,56192455,2805,2805,2805,2805,3
|
|
20230602,100100,56184040,2810,2810,2810,2810,3
|
|
20230602,100000,56175610,2805,2805,2805,2805,115
|
|
20230602,095900,55853035,2805,2805,2805,2805,0
|
|
20230602,095800,55853035,2805,2805,2805,2805,500
|
|
20230602,095700,54450535,2805,2805,2805,2805,424
|
|
20230602,095600,53261215,2810,2810,2810,2805,622
|
|
20230602,095500,51515955,2810,2805,2810,2805,318
|
|
20230602,095400,50622965,2810,2810,2810,2810,12
|
|
20230602,095300,50589245,2805,2805,2805,2805,8
|
|
20230602,095200,50566805,2805,2805,2805,2805,13
|
|
20230602,095100,50530340,2805,2805,2810,2805,226
|
|
20230602,095000,49895550,2810,2810,2810,2805,148
|
|
20230602,094900,49479705,2810,2810,2815,2810,1093
|
|
20230602,094800,46408355,2815,2815,2815,2815,25
|
|
20230602,094700,46337980,2815,2815,2815,2815,106
|
|
20230602,094600,46039590,2810,2815,2815,2810,394
|
|
20230602,094500,44930985,2820,2815,2820,2815,3
|
|
20230602,094400,44922530,2815,2815,2815,2815,3
|
|
20230602,094300,44914085,2825,2825,2825,2825,500
|
|
20230602,094200,43501585,2830,2830,2830,2830,0
|
|
20230602,094100,43501585,2830,2830,2830,2830,0
|
|
20230602,094000,43501585,2830,2830,2830,2830,0
|
|
20230602,093900,43501585,2830,2815,2830,2815,197
|
|
20230602,093800,42946865,2810,2810,2810,2810,78
|
|
20230602,093700,42727685,2810,2810,2810,2810,50
|
|
20230602,093600,42587185,2815,2830,2830,2815,366
|
|
20230602,093500,41556865,2810,2810,2810,2810,0
|
|
20230602,093400,41556865,2810,2810,2810,2810,0
|
|
20230602,093300,41556865,2810,2825,2825,2810,801
|
|
20230602,093200,39300760,2825,2825,2825,2825,10
|
|
20230602,093100,39272510,2825,2825,2825,2825,0
|
|
20230602,093000,39272510,2825,2815,2825,2810,91
|
|
20230602,092900,39016740,2815,2815,2815,2815,0
|
|
20230602,092800,39016740,2815,2830,2830,2815,199
|
|
20230602,092700,38456165,2830,2830,2830,2830,1
|
|
20230602,092600,38453335,2830,2820,2830,2820,165
|
|
20230602,092500,37988005,2820,2820,2820,2820,0
|
|
20230602,092400,37988005,2820,2815,2820,2815,60
|
|
20230602,092300,37818830,2810,2810,2810,2810,0
|
|
20230602,092200,37818830,2810,2810,2810,2810,14
|
|
20230602,092100,37779490,2810,2810,2810,2810,34
|
|
20230602,092000,37683950,2815,2810,2815,2810,368
|
|
20230602,091900,36648205,2815,2805,2815,2805,1050
|
|
20230602,091800,33702890,2805,2805,2805,2805,181
|
|
20230602,091700,33195185,2805,2805,2805,2805,119
|
|
20230602,091600,32861390,2805,2805,2805,2805,0
|
|
20230602,091500,32861390,2805,2805,2805,2805,0
|
|
20230602,091400,32861390,2805,2805,2805,2805,29
|
|
20230602,091300,32780045,2805,2805,2805,2805,0
|
|
20230602,091200,32780045,2805,2805,2805,2805,0
|
|
20230602,091100,32780045,2805,2805,2805,2805,1
|
|
20230602,091000,32777240,2805,2805,2830,2805,1088
|
|
20230602,090900,29724465,2800,2800,2810,2800,816
|
|
20230602,090800,27437150,2800,2800,2800,2800,55
|
|
20230602,090700,27283150,2800,2790,2805,2790,652
|
|
20230602,090600,25462540,2805,2805,2805,2805,233
|
|
20230602,090500,24808975,2805,2785,2805,2780,999
|
|
20230602,090400,22027720,2790,2815,2815,2790,1308
|
|
20230602,090300,18367960,2815,2805,2815,2800,228
|
|
20230602,090200,17729435,2815,2810,2815,2805,235
|
|
20230602,090100,17069450,2810,2830,2840,2810,2481
|
|
20230602,090000,10058115,2830,2845,2860,2830,2663
|