683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202000,54650985,2700,2700,2700,2700,340
|
|
20230601,201900,54650985,2700,2700,2700,2700,0
|
|
20230601,201800,54650985,2700,2700,2700,2700,0
|
|
20230601,201700,54650985,2700,2700,2700,2700,0
|
|
20230601,201600,54650985,2700,2700,2700,2700,0
|
|
20230601,201500,54650985,2700,2700,2700,2700,0
|
|
20230601,201400,54650985,2700,2700,2700,2700,0
|
|
20230601,201300,54650985,2700,2700,2700,2700,0
|
|
20230601,201200,54650985,2700,2700,2700,2700,0
|
|
20230601,201100,54650985,2700,2700,2700,2700,0
|
|
20230601,201000,54650985,2700,2700,2700,2700,0
|
|
20230601,200900,54650985,2700,2700,2700,2700,0
|
|
20230601,200800,54650985,2700,2700,2700,2700,0
|
|
20230601,200700,54650985,2700,2700,2700,2700,0
|
|
20230601,200600,54650985,2700,2700,2700,2700,0
|
|
20230601,200500,54650985,2700,2700,2700,2700,0
|
|
20230601,200400,54650985,2700,2700,2700,2700,0
|
|
20230601,200300,54650985,2700,2700,2700,2700,0
|
|
20230601,200200,54650985,2700,2700,2700,2700,0
|
|
20230601,200100,54650985,2700,2700,2700,2700,0
|
|
20230601,200000,54650985,2700,2700,2700,2700,0
|
|
20230601,195900,54650985,2700,2700,2700,2700,0
|
|
20230601,195800,54650985,2700,2700,2700,2700,0
|
|
20230601,195700,54650985,2700,2700,2700,2700,0
|
|
20230601,195600,54650985,2700,2700,2700,2700,0
|
|
20230601,195500,54650985,2700,2700,2700,2700,0
|
|
20230601,195400,54650985,2700,2700,2700,2700,0
|
|
20230601,195300,54650985,2700,2700,2700,2700,0
|
|
20230601,195200,54650985,2700,2700,2700,2700,0
|
|
20230601,195100,54650985,2700,2700,2700,2700,0
|
|
20230601,195000,54650985,2700,2700,2700,2700,340
|
|
20230601,194900,54650985,2700,2700,2700,2700,0
|
|
20230601,194800,54650985,2700,2700,2700,2700,0
|
|
20230601,194700,54650985,2700,2700,2700,2700,0
|
|
20230601,194600,54650985,2700,2700,2700,2700,0
|
|
20230601,194500,54650985,2700,2700,2700,2700,0
|
|
20230601,194400,54650985,2700,2700,2700,2700,0
|
|
20230601,194300,54650985,2700,2700,2700,2700,0
|
|
20230601,194200,54650985,2700,2700,2700,2700,0
|
|
20230601,194100,54650985,2700,2700,2700,2700,0
|
|
20230601,194000,54650985,2700,2700,2700,2700,0
|
|
20230601,193900,54650985,2700,2700,2700,2700,0
|
|
20230601,193800,54650985,2700,2700,2700,2700,0
|
|
20230601,193700,54650985,2700,2700,2700,2700,0
|
|
20230601,193600,54650985,2700,2700,2700,2700,0
|
|
20230601,193500,54650985,2700,2700,2700,2700,0
|
|
20230601,193400,54650985,2700,2700,2700,2700,0
|
|
20230601,193300,54650985,2700,2700,2700,2700,0
|
|
20230601,193200,54650985,2700,2700,2700,2700,0
|
|
20230601,193100,54650985,2700,2700,2700,2700,0
|
|
20230601,193000,54650985,2700,2700,2700,2700,0
|
|
20230601,192900,54650985,2700,2700,2700,2700,0
|
|
20230601,192800,54650985,2700,2700,2700,2700,0
|
|
20230601,192700,54650985,2700,2700,2700,2700,0
|
|
20230601,192600,54650985,2700,2700,2700,2700,0
|
|
20230601,192500,54650985,2700,2700,2700,2700,0
|
|
20230601,192400,54650985,2700,2700,2700,2700,0
|
|
20230601,192300,54650985,2700,2700,2700,2700,0
|
|
20230601,192200,54650985,2700,2700,2700,2700,0
|
|
20230601,192100,54650985,2700,2700,2700,2700,0
|
|
20230601,192000,54650985,2700,2700,2700,2700,340
|
|
20230601,191900,54650985,2700,2700,2700,2700,0
|
|
20230601,191800,54650985,2700,2700,2700,2700,0
|
|
20230601,191700,54650985,2700,2700,2700,2700,0
|
|
20230601,191600,54650985,2700,2700,2700,2700,0
|
|
20230601,191500,54650985,2700,2700,2700,2700,0
|
|
20230601,191400,54650985,2700,2700,2700,2700,0
|
|
20230601,191300,54650985,2700,2700,2700,2700,0
|
|
20230601,191200,54650985,2700,2700,2700,2700,0
|
|
20230601,191100,54650985,2700,2700,2700,2700,0
|
|
20230601,191000,54650985,2700,2700,2700,2700,0
|
|
20230601,190900,54650985,2700,2700,2700,2700,0
|
|
20230601,190800,54650985,2700,2700,2700,2700,0
|
|
20230601,190700,54650985,2700,2700,2700,2700,0
|
|
20230601,190600,54650985,2700,2700,2700,2700,0
|
|
20230601,190500,54650985,2700,2700,2700,2700,0
|
|
20230601,190400,54650985,2700,2700,2700,2700,0
|
|
20230601,190300,54650985,2700,2700,2700,2700,0
|
|
20230601,190200,54650985,2700,2700,2700,2700,0
|
|
20230601,190100,54650985,2700,2700,2700,2700,0
|
|
20230601,190000,54650985,2700,2700,2700,2700,0
|
|
20230601,185900,54650985,2700,2700,2700,2700,0
|
|
20230601,185800,54650985,2700,2700,2700,2700,0
|
|
20230601,185700,54650985,2700,2700,2700,2700,0
|
|
20230601,185600,54650985,2700,2700,2700,2700,0
|
|
20230601,185500,54650985,2700,2700,2700,2700,0
|
|
20230601,185400,54650985,2700,2700,2700,2700,0
|
|
20230601,185300,54650985,2700,2700,2700,2700,0
|
|
20230601,185200,54650985,2700,2700,2700,2700,0
|
|
20230601,185100,54650985,2700,2700,2700,2700,0
|
|
20230601,185000,54650985,2700,2700,2700,2700,340
|
|
20230601,184900,54650985,2700,2700,2700,2700,0
|
|
20230601,184800,54650985,2700,2700,2700,2700,0
|
|
20230601,184700,54650985,2700,2700,2700,2700,0
|
|
20230601,184600,54650985,2700,2700,2700,2700,0
|
|
20230601,184500,54650985,2700,2700,2700,2700,0
|
|
20230601,184400,54650985,2700,2700,2700,2700,0
|
|
20230601,184300,54650985,2700,2700,2700,2700,0
|
|
20230601,184200,54650985,2700,2700,2700,2700,0
|
|
20230601,184100,54650985,2700,2700,2700,2700,0
|
|
20230601,184000,54650985,2700,2700,2700,2700,0
|
|
20230601,183900,54650985,2700,2700,2700,2700,0
|
|
20230601,183800,54650985,2700,2700,2700,2700,0
|
|
20230601,183700,54650985,2700,2700,2700,2700,0
|
|
20230601,183600,54650985,2700,2700,2700,2700,0
|
|
20230601,183500,54650985,2700,2700,2700,2700,0
|
|
20230601,183400,54650985,2700,2700,2700,2700,0
|
|
20230601,183300,54650985,2700,2700,2700,2700,0
|
|
20230601,183200,54650985,2700,2700,2700,2700,0
|
|
20230601,183100,54650985,2700,2700,2700,2700,0
|
|
20230601,183000,54650985,2700,2700,2700,2700,0
|
|
20230601,182900,54650985,2700,2700,2700,2700,0
|
|
20230601,182800,54650985,2700,2700,2700,2700,0
|
|
20230601,182700,54650985,2700,2700,2700,2700,0
|
|
20230601,182600,54650985,2700,2700,2700,2700,0
|
|
20230601,182500,54650985,2700,2700,2700,2700,0
|
|
20230601,182400,54650985,2700,2700,2700,2700,0
|
|
20230601,182300,54650985,2700,2700,2700,2700,0
|
|
20230601,182200,54650985,2700,2700,2700,2700,0
|
|
20230601,182100,54650985,2700,2700,2700,2700,0
|
|
20230601,182000,54650985,2700,2700,2700,2700,340
|
|
20230601,181900,54650985,2700,2700,2700,2700,0
|
|
20230601,181800,54650985,2700,2700,2700,2700,0
|
|
20230601,181700,54650985,2700,2700,2700,2700,0
|
|
20230601,181600,54650985,2700,2700,2700,2700,0
|
|
20230601,181500,54650985,2700,2700,2700,2700,0
|
|
20230601,181400,54650985,2700,2700,2700,2700,0
|
|
20230601,181300,54650985,2700,2700,2700,2700,0
|
|
20230601,181200,54650985,2700,2700,2700,2700,0
|
|
20230601,181100,54650985,2700,2700,2700,2700,0
|
|
20230601,181000,54650985,2700,2700,2700,2700,0
|
|
20230601,180900,54650985,2700,2700,2700,2700,0
|
|
20230601,180800,54650985,2700,2700,2700,2700,0
|
|
20230601,180700,54650985,2700,2700,2700,2700,0
|
|
20230601,180600,54650985,2700,2700,2700,2700,0
|
|
20230601,180500,54650985,2700,2700,2700,2700,0
|
|
20230601,180400,54650985,2700,2700,2700,2700,0
|
|
20230601,180300,54650985,2700,2700,2700,2700,0
|
|
20230601,180200,54650985,2700,2700,2700,2700,0
|
|
20230601,180100,54650985,2700,2700,2700,2700,0
|
|
20230601,180000,54650985,2700,2700,2700,2700,0
|
|
20230601,175900,54650985,2700,2700,2700,2700,0
|
|
20230601,175800,54650985,2700,2700,2700,2700,0
|
|
20230601,175700,54650985,2700,2700,2700,2700,0
|
|
20230601,175600,54650985,2700,2700,2700,2700,0
|
|
20230601,175500,54650985,2700,2700,2700,2700,0
|
|
20230601,175400,54650985,2700,2700,2700,2700,0
|
|
20230601,175300,54650985,2700,2700,2700,2700,0
|
|
20230601,175200,54650985,2700,2700,2700,2700,0
|
|
20230601,175100,54650985,2700,2700,2700,2700,0
|
|
20230601,175000,54650985,2700,2700,2700,2700,340
|
|
20230601,174900,54650985,2700,2700,2700,2700,0
|
|
20230601,174800,54650985,2700,2700,2700,2700,0
|
|
20230601,174700,54650985,2700,2700,2700,2700,0
|
|
20230601,174600,54650985,2700,2700,2700,2700,0
|
|
20230601,174500,54650985,2700,2700,2700,2700,0
|
|
20230601,174400,54650985,2700,2700,2700,2700,0
|
|
20230601,174300,54650985,2700,2700,2700,2700,0
|
|
20230601,174200,54650985,2700,2700,2700,2700,0
|
|
20230601,174100,54650985,2700,2700,2700,2700,0
|
|
20230601,174000,54650985,2700,2700,2700,2700,0
|
|
20230601,173900,54650985,2700,2700,2700,2700,0
|
|
20230601,173800,54650985,2700,2700,2700,2700,0
|
|
20230601,173700,54650985,2700,2700,2700,2700,0
|
|
20230601,173600,54650985,2700,2700,2700,2700,0
|
|
20230601,173500,54650985,2700,2700,2700,2700,0
|
|
20230601,173400,54650985,2700,2700,2700,2700,0
|
|
20230601,173300,54650985,2700,2700,2700,2700,0
|
|
20230601,173200,54650985,2700,2700,2700,2700,0
|
|
20230601,173100,54650985,2700,2700,2700,2700,0
|
|
20230601,173000,54650985,2700,2700,2700,2700,0
|
|
20230601,172900,54650985,2700,2700,2700,2700,0
|
|
20230601,172800,54650985,2700,2700,2700,2700,0
|
|
20230601,172700,54650985,2700,2700,2700,2700,0
|
|
20230601,172600,54650985,2700,2700,2700,2700,0
|
|
20230601,172500,54650985,2700,2700,2700,2700,0
|
|
20230601,172400,54650985,2700,2700,2700,2700,0
|
|
20230601,172300,54650985,2700,2700,2700,2700,0
|
|
20230601,172200,54650985,2700,2700,2700,2700,0
|
|
20230601,172100,54650985,2700,2700,2700,2700,0
|
|
20230601,172000,54650985,2700,2700,2700,2700,340
|
|
20230601,171900,54650985,2700,2700,2700,2700,0
|
|
20230601,171800,54650985,2700,2700,2700,2700,0
|
|
20230601,171700,54650985,2700,2700,2700,2700,0
|
|
20230601,171600,54650985,2700,2700,2700,2700,0
|
|
20230601,171500,54650985,2700,2700,2700,2700,0
|
|
20230601,171400,54650985,2700,2700,2700,2700,0
|
|
20230601,171300,54650985,2700,2700,2700,2700,0
|
|
20230601,171200,54650985,2700,2700,2700,2700,0
|
|
20230601,171100,54650985,2700,2700,2700,2700,0
|
|
20230601,171000,54650985,2700,2700,2700,2700,0
|
|
20230601,170900,54650985,2700,2700,2700,2700,0
|
|
20230601,170800,54650985,2700,2700,2700,2700,0
|
|
20230601,170700,54650985,2700,2700,2700,2700,0
|
|
20230601,170600,54650985,2700,2700,2700,2700,0
|
|
20230601,170500,54650985,2700,2700,2700,2700,0
|
|
20230601,170400,54650985,2700,2700,2700,2700,0
|
|
20230601,170300,54650985,2700,2700,2700,2700,0
|
|
20230601,170200,54650985,2700,2700,2700,2700,0
|
|
20230601,170100,54650985,2700,2700,2700,2700,0
|
|
20230601,170000,54650985,2700,2700,2700,2700,0
|
|
20230601,165900,54650985,2700,2700,2700,2700,0
|
|
20230601,165800,54650985,2700,2700,2700,2700,0
|
|
20230601,165700,54650985,2700,2700,2700,2700,0
|
|
20230601,165600,54650985,2700,2700,2700,2700,0
|
|
20230601,165500,54650985,2700,2700,2700,2700,0
|
|
20230601,165400,54650985,2700,2700,2700,2700,0
|
|
20230601,165300,54650985,2700,2700,2700,2700,0
|
|
20230601,165200,54650985,2700,2700,2700,2700,0
|
|
20230601,165100,54650985,2700,2700,2700,2700,0
|
|
20230601,165000,54650985,2700,2700,2700,2700,340
|
|
20230601,164900,54650985,2700,2700,2700,2700,0
|
|
20230601,164800,54650985,2700,2700,2700,2700,0
|
|
20230601,164700,54650985,2700,2700,2700,2700,0
|
|
20230601,164600,54650985,2700,2700,2700,2700,0
|
|
20230601,164500,54650985,2700,2700,2700,2700,0
|
|
20230601,164400,54650985,2700,2700,2700,2700,0
|
|
20230601,164300,54650985,2700,2700,2700,2700,0
|
|
20230601,164200,54650985,2700,2700,2700,2700,0
|
|
20230601,164100,54650985,2700,2700,2700,2700,0
|
|
20230601,164000,54650985,2700,2700,2700,2700,0
|
|
20230601,163900,54650985,2700,2700,2700,2700,0
|
|
20230601,163800,54650985,2700,2700,2700,2700,0
|
|
20230601,163700,54650985,2700,2700,2700,2700,0
|
|
20230601,163600,54650985,2700,2700,2700,2700,0
|
|
20230601,163500,54650985,2700,2700,2700,2700,0
|
|
20230601,163400,54650985,2700,2700,2700,2700,0
|
|
20230601,163300,54650985,2700,2700,2700,2700,0
|
|
20230601,163200,54650985,2700,2700,2700,2700,0
|
|
20230601,163100,54650985,2700,2700,2700,2700,0
|
|
20230601,163000,54650985,2700,2700,2700,2700,0
|
|
20230601,162900,54650985,2700,2700,2700,2700,0
|
|
20230601,162800,54650985,2700,2700,2700,2700,0
|
|
20230601,162700,54650985,2700,2700,2700,2700,0
|
|
20230601,162600,54650985,2700,2700,2700,2700,0
|
|
20230601,162500,54650985,2700,2700,2700,2700,0
|
|
20230601,162400,54650985,2700,2700,2700,2700,0
|
|
20230601,162300,54650985,2700,2700,2700,2700,0
|
|
20230601,162200,54650985,2700,2700,2700,2700,0
|
|
20230601,162100,54650985,2700,2700,2700,2700,0
|
|
20230601,162000,54650985,2700,2700,2700,2700,340
|
|
20230601,161900,54650985,2700,2700,2700,2700,0
|
|
20230601,161800,54650985,2700,2700,2700,2700,0
|
|
20230601,161700,54650985,2700,2700,2700,2700,0
|
|
20230601,161600,54650985,2700,2700,2700,2700,0
|
|
20230601,161500,54650985,2700,2700,2700,2700,0
|
|
20230601,161400,54650985,2700,2700,2700,2700,0
|
|
20230601,161300,54650985,2700,2700,2700,2700,0
|
|
20230601,161200,54650985,2700,2700,2700,2700,0
|
|
20230601,161100,54650985,2700,2700,2700,2700,0
|
|
20230601,161000,54650985,2700,2700,2700,2700,0
|
|
20230601,160900,54650985,2700,2700,2700,2700,0
|
|
20230601,160800,54650985,2700,2700,2700,2700,0
|
|
20230601,160700,54650985,2700,2700,2700,2700,0
|
|
20230601,160600,54650985,2700,2700,2700,2700,0
|
|
20230601,160500,54650985,2700,2700,2700,2700,0
|
|
20230601,160400,54650985,2700,2700,2700,2700,0
|
|
20230601,160300,54650985,2700,2700,2700,2700,0
|
|
20230601,160200,54650985,2700,2700,2700,2700,0
|
|
20230601,160100,54650985,2700,2700,2700,2700,0
|
|
20230601,160000,54650985,2700,2700,2700,2700,0
|
|
20230601,155900,54650985,2700,2700,2700,2700,0
|
|
20230601,155800,54650985,2700,2700,2700,2700,0
|
|
20230601,155700,54650985,2700,2700,2700,2700,0
|
|
20230601,155600,54650985,2700,2700,2700,2700,0
|
|
20230601,155500,54650985,2700,2700,2700,2700,0
|
|
20230601,155400,54650985,2700,2700,2700,2700,0
|
|
20230601,155300,54650985,2700,2700,2700,2700,0
|
|
20230601,155200,54650985,2700,2700,2700,2700,0
|
|
20230601,155100,54650985,2700,2700,2700,2700,0
|
|
20230601,155000,54650985,2700,2700,2700,2700,340
|
|
20230601,154900,54650985,2700,2700,2700,2700,0
|
|
20230601,154800,54650985,2700,2700,2700,2700,0
|
|
20230601,154700,54650985,2700,2700,2700,2700,0
|
|
20230601,154600,54650985,2700,2700,2700,2700,0
|
|
20230601,154500,54650985,2700,2700,2700,2700,0
|
|
20230601,154400,54650985,2700,2700,2700,2700,0
|
|
20230601,154300,54650985,2700,2700,2700,2700,0
|
|
20230601,154200,54650985,2700,2700,2700,2700,0
|
|
20230601,154100,54650985,2700,2700,2700,2700,0
|
|
20230601,154000,54650985,2700,2700,2700,2700,0
|
|
20230601,153900,54650985,2700,2700,2700,2700,0
|
|
20230601,153800,54650985,2700,2700,2700,2700,0
|
|
20230601,153700,54650985,2700,2700,2700,2700,0
|
|
20230601,153600,54650985,2700,2700,2700,2700,0
|
|
20230601,153500,54650985,2700,2700,2700,2700,0
|
|
20230601,153400,54650985,2700,2700,2700,2700,0
|
|
20230601,153300,54650985,2700,2700,2700,2700,0
|
|
20230601,153200,54650985,2700,2700,2700,2700,0
|
|
20230601,153100,54650985,2700,2700,2700,2700,0
|
|
20230601,153000,54650985,2700,2700,2700,2700,340
|
|
20230601,152900,53732985,2705,2705,2705,2705,0
|
|
20230601,152800,53732985,2705,2705,2705,2705,0
|
|
20230601,152700,53732985,2705,2705,2705,2705,0
|
|
20230601,152600,53732985,2705,2705,2705,2705,0
|
|
20230601,152500,53732985,2705,2705,2705,2705,0
|
|
20230601,152400,53732985,2705,2705,2705,2705,0
|
|
20230601,152300,53732985,2705,2705,2705,2705,0
|
|
20230601,152200,53732985,2705,2705,2705,2705,0
|
|
20230601,152100,53732985,2705,2705,2705,2705,0
|
|
20230601,152000,53732985,2705,2705,2705,2705,0
|
|
20230601,151900,53732985,2705,2705,2705,2705,200
|
|
20230601,151800,53191985,2700,2700,2700,2700,0
|
|
20230601,151700,53191985,2700,2700,2700,2700,30
|
|
20230601,151600,53110985,2700,2700,2700,2700,4
|
|
20230601,151500,53100185,2700,2705,2705,2700,6
|
|
20230601,151400,53083960,2705,2705,2705,2705,0
|
|
20230601,151300,53083960,2705,2705,2705,2700,103
|
|
20230601,151200,52805350,2700,2700,2700,2700,0
|
|
20230601,151100,52805350,2700,2700,2700,2700,0
|
|
20230601,151000,52805350,2700,2700,2700,2700,1
|
|
20230601,150900,52802650,2700,2700,2700,2700,10
|
|
20230601,150800,52775650,2700,2700,2700,2700,1
|
|
20230601,150700,52772950,2700,2700,2700,2700,0
|
|
20230601,150600,52772950,2700,2700,2700,2700,0
|
|
20230601,150500,52772950,2700,2700,2700,2700,373
|
|
20230601,150400,51765850,2705,2705,2705,2705,0
|
|
20230601,150300,51765850,2705,2700,2705,2700,2
|
|
20230601,150200,51760445,2700,2700,2700,2700,1
|
|
20230601,150100,51757745,2700,2700,2700,2700,0
|
|
20230601,150000,51757745,2700,2700,2700,2700,1
|
|
20230601,145900,51755045,2700,2700,2700,2700,0
|
|
20230601,145800,51755045,2700,2700,2700,2700,0
|
|
20230601,145700,51755045,2700,2700,2700,2700,0
|
|
20230601,145600,51755045,2700,2700,2700,2700,1
|
|
20230601,145500,51752345,2700,2700,2700,2700,0
|
|
20230601,145400,51752345,2700,2700,2700,2700,661
|
|
20230601,145300,49967645,2695,2695,2695,2695,1
|
|
20230601,145200,49964950,2695,2695,2695,2695,0
|
|
20230601,145100,49964950,2695,2695,2695,2695,1
|
|
20230601,145000,49962255,2695,2695,2695,2695,0
|
|
20230601,144900,49962255,2695,2695,2695,2695,0
|
|
20230601,144800,49962255,2695,2695,2695,2695,1
|
|
20230601,144700,49959560,2695,2695,2695,2695,0
|
|
20230601,144600,49959560,2695,2695,2695,2695,3
|
|
20230601,144500,49951475,2695,2695,2695,2695,0
|
|
20230601,144400,49951475,2695,2695,2695,2695,0
|
|
20230601,144300,49951475,2695,2695,2695,2695,1
|
|
20230601,144200,49948780,2695,2695,2695,2695,0
|
|
20230601,144100,49948780,2695,2695,2695,2695,1
|
|
20230601,144000,49946085,2695,2695,2695,2695,0
|
|
20230601,143900,49946085,2695,2695,2695,2695,0
|
|
20230601,143800,49946085,2695,2695,2695,2695,0
|
|
20230601,143700,49946085,2695,2695,2695,2695,0
|
|
20230601,143600,49946085,2695,2695,2695,2695,1
|
|
20230601,143500,49943390,2695,2695,2695,2695,0
|
|
20230601,143400,49943390,2695,2695,2695,2695,1
|
|
20230601,143300,49940695,2700,2700,2700,2700,0
|
|
20230601,143200,49940695,2700,2700,2700,2700,4
|
|
20230601,143100,49929895,2695,2695,2695,2695,1
|
|
20230601,143000,49927200,2700,2700,2700,2700,0
|
|
20230601,142900,49927200,2700,2700,2700,2695,81
|
|
20230601,142800,49708505,2700,2700,2700,2700,43
|
|
20230601,142700,49592405,2700,2700,2700,2700,0
|
|
20230601,142600,49592405,2700,2700,2700,2700,1
|
|
20230601,142500,49589705,2700,2700,2700,2700,0
|
|
20230601,142400,49589705,2700,2700,2700,2700,1
|
|
20230601,142300,49587005,2700,2700,2700,2700,0
|
|
20230601,142200,49587005,2700,2700,2700,2700,1
|
|
20230601,142100,49584305,2710,2710,2710,2710,0
|
|
20230601,142000,49584305,2710,2710,2710,2710,0
|
|
20230601,141900,49584305,2710,2710,2710,2710,0
|
|
20230601,141800,49584305,2710,2710,2710,2710,10
|
|
20230601,141700,49557205,2700,2700,2700,2700,1
|
|
20230601,141600,49554505,2700,2700,2700,2700,0
|
|
20230601,141500,49554505,2700,2700,2700,2700,0
|
|
20230601,141400,49554505,2700,2700,2700,2700,1
|
|
20230601,141300,49551805,2700,2700,2700,2700,0
|
|
20230601,141200,49551805,2700,2700,2700,2700,1
|
|
20230601,141100,49549105,2700,2700,2700,2700,0
|
|
20230601,141000,49549105,2700,2700,2700,2700,1
|
|
20230601,140900,49546405,2700,2705,2705,2700,281
|
|
20230601,140800,48786920,2705,2705,2705,2705,0
|
|
20230601,140700,48786920,2705,2705,2705,2705,1
|
|
20230601,140600,48784215,2705,2705,2705,2705,0
|
|
20230601,140500,48784215,2705,2705,2705,2705,1
|
|
20230601,140400,48781510,2705,2705,2705,2705,0
|
|
20230601,140300,48781510,2705,2705,2705,2705,0
|
|
20230601,140200,48781510,2705,2705,2705,2705,1
|
|
20230601,140100,48778805,2705,2705,2705,2705,0
|
|
20230601,140000,48778805,2705,2705,2705,2705,0
|
|
20230601,135900,48778805,2705,2705,2705,2705,0
|
|
20230601,135800,48778805,2705,2705,2705,2705,0
|
|
20230601,135700,48778805,2705,2705,2705,2705,1
|
|
20230601,135600,48776100,2705,2705,2705,2705,0
|
|
20230601,135500,48776100,2705,2705,2705,2705,1
|
|
20230601,135400,48773395,2710,2710,2710,2710,124
|
|
20230601,135300,48437355,2705,2705,2705,2705,1
|
|
20230601,135200,48434650,2705,2705,2705,2705,0
|
|
20230601,135100,48434650,2705,2705,2705,2705,0
|
|
20230601,135000,48434650,2705,2720,2730,2705,63
|
|
20230601,134900,48262875,2730,2730,2730,2730,0
|
|
20230601,134800,48262875,2730,2710,2730,2710,11
|
|
20230601,134700,48232870,2735,2690,2735,2690,5000
|
|
20230601,134600,34628930,2685,2685,2685,2685,0
|
|
20230601,134500,34628930,2685,2685,2685,2685,1
|
|
20230601,134400,34626245,2685,2685,2685,2685,0
|
|
20230601,134300,34626245,2685,2685,2685,2685,1
|
|
20230601,134200,34623560,2690,2690,2690,2690,0
|
|
20230601,134100,34623560,2690,2690,2690,2690,0
|
|
20230601,134000,34623560,2690,2690,2690,2690,339
|
|
20230601,133900,33711650,2695,2695,2695,2695,1
|
|
20230601,133800,33708955,2695,2695,2695,2690,41
|
|
20230601,133700,33598465,2690,2690,2690,2690,0
|
|
20230601,133600,33598465,2690,2690,2690,2690,1
|
|
20230601,133500,33595775,2690,2690,2690,2690,0
|
|
20230601,133400,33595775,2690,2690,2690,2690,0
|
|
20230601,133300,33595775,2690,2690,2690,2690,1
|
|
20230601,133200,33593085,2690,2690,2690,2690,0
|
|
20230601,133100,33593085,2690,2690,2690,2690,2
|
|
20230601,133000,33587705,2690,2690,2690,2690,0
|
|
20230601,132900,33587705,2690,2690,2690,2690,0
|
|
20230601,132800,33587705,2690,2690,2690,2690,1
|
|
20230601,132700,33585015,2690,2690,2690,2690,0
|
|
20230601,132600,33585015,2690,2690,2690,2690,1
|
|
20230601,132500,33582325,2690,2690,2690,2690,1
|
|
20230601,132400,33579635,2690,2690,2690,2690,0
|
|
20230601,132300,33579635,2690,2695,2695,2690,101
|
|
20230601,132200,33307445,2695,2695,2695,2695,0
|
|
20230601,132100,33307445,2695,2695,2695,2695,371
|
|
20230601,132000,32307600,2690,2690,2690,2690,0
|
|
20230601,131900,32307600,2690,2690,2690,2690,1
|
|
20230601,131800,32304910,2690,2690,2690,2690,0
|
|
20230601,131700,32304910,2690,2690,2690,2690,0
|
|
20230601,131600,32304910,2690,2690,2690,2690,0
|
|
20230601,131500,32304910,2690,2690,2690,2690,0
|
|
20230601,131400,32304910,2690,2690,2690,2690,0
|
|
20230601,131300,32304910,2690,2690,2690,2690,50
|
|
20230601,131200,32170410,2695,2695,2695,2695,0
|
|
20230601,131100,32170410,2695,2695,2695,2695,0
|
|
20230601,131000,32170410,2695,2695,2695,2695,0
|
|
20230601,130900,32170410,2695,2695,2695,2695,0
|
|
20230601,130800,32170410,2695,2695,2695,2695,9
|
|
20230601,130700,32146155,2695,2695,2695,2695,0
|
|
20230601,130600,32146155,2695,2695,2695,2695,0
|
|
20230601,130500,32146155,2695,2695,2695,2695,0
|
|
20230601,130400,32146155,2695,2695,2695,2695,0
|
|
20230601,130300,32146155,2695,2695,2695,2695,1
|
|
20230601,130200,32143460,2690,2690,2690,2690,0
|
|
20230601,130100,32143460,2690,2690,2690,2690,0
|
|
20230601,130000,32143460,2690,2690,2690,2690,0
|
|
20230601,125900,32143460,2690,2690,2690,2690,0
|
|
20230601,125800,32143460,2690,2690,2690,2690,0
|
|
20230601,125700,32143460,2690,2690,2690,2690,0
|
|
20230601,125600,32143460,2690,2690,2690,2690,158
|
|
20230601,125500,31718440,2695,2695,2695,2695,0
|
|
20230601,125400,31718440,2695,2695,2695,2695,0
|
|
20230601,125300,31718440,2695,2695,2695,2695,10
|
|
20230601,125200,31691490,2695,2695,2695,2695,0
|
|
20230601,125100,31691490,2695,2695,2695,2695,0
|
|
20230601,125000,31691490,2695,2695,2695,2695,0
|
|
20230601,124900,31691490,2695,2695,2695,2695,0
|
|
20230601,124800,31691490,2695,2695,2695,2695,50
|
|
20230601,124700,31556740,2690,2690,2690,2690,0
|
|
20230601,124600,31556740,2690,2690,2690,2690,0
|
|
20230601,124500,31556740,2690,2690,2690,2690,0
|
|
20230601,124400,31556740,2690,2690,2690,2690,0
|
|
20230601,124300,31556740,2690,2690,2690,2690,0
|
|
20230601,124200,31556740,2690,2690,2690,2690,0
|
|
20230601,124100,31556740,2690,2690,2690,2690,30
|
|
20230601,124000,31476040,2690,2690,2690,2690,15
|
|
20230601,123900,31435690,2690,2690,2690,2690,0
|
|
20230601,123800,31435690,2690,2690,2690,2690,245
|
|
20230601,123700,30776640,2685,2685,2685,2685,0
|
|
20230601,123600,30776640,2685,2685,2685,2685,0
|
|
20230601,123500,30776640,2685,2685,2685,2685,1
|
|
20230601,123400,30773955,2690,2690,2690,2690,0
|
|
20230601,123300,30773955,2690,2690,2690,2690,0
|
|
20230601,123200,30773955,2690,2690,2690,2690,10
|
|
20230601,123100,30747055,2690,2690,2690,2690,150
|
|
20230601,123000,30343555,2690,2690,2690,2690,29
|
|
20230601,122900,30265545,2690,2690,2690,2690,0
|
|
20230601,122800,30265545,2690,2690,2690,2690,0
|
|
20230601,122700,30265545,2690,2690,2690,2690,0
|
|
20230601,122600,30265545,2690,2690,2690,2690,0
|
|
20230601,122500,30265545,2690,2690,2690,2690,0
|
|
20230601,122400,30265545,2690,2690,2690,2690,0
|
|
20230601,122300,30265545,2690,2690,2690,2690,0
|
|
20230601,122200,30265545,2690,2690,2690,2690,1
|
|
20230601,122100,30262855,2690,2690,2690,2690,371
|
|
20230601,122000,29264865,2690,2690,2690,2690,7
|
|
20230601,121900,29246035,2690,2690,2690,2690,0
|
|
20230601,121800,29246035,2690,2690,2690,2690,1
|
|
20230601,121700,29243345,2690,2690,2690,2690,1
|
|
20230601,121600,29240655,2685,2685,2685,2685,50
|
|
20230601,121500,29106405,2685,2685,2685,2685,0
|
|
20230601,121400,29106405,2685,2685,2685,2685,0
|
|
20230601,121300,29106405,2685,2685,2685,2685,0
|
|
20230601,121200,29106405,2685,2685,2685,2685,0
|
|
20230601,121100,29106405,2685,2685,2685,2685,0
|
|
20230601,121000,29106405,2685,2685,2685,2685,2
|
|
20230601,120900,29101035,2685,2685,2685,2685,0
|
|
20230601,120800,29101035,2685,2685,2685,2685,0
|
|
20230601,120700,29101035,2685,2685,2685,2685,0
|
|
20230601,120600,29101035,2685,2685,2685,2685,0
|
|
20230601,120500,29101035,2685,2685,2685,2685,0
|
|
20230601,120400,29101035,2685,2685,2685,2685,0
|
|
20230601,120300,29101035,2685,2685,2685,2685,0
|
|
20230601,120200,29101035,2685,2685,2685,2685,0
|
|
20230601,120100,29101035,2685,2685,2685,2685,0
|
|
20230601,120000,29101035,2685,2685,2685,2685,102
|
|
20230601,115900,28827165,2685,2685,2685,2685,0
|
|
20230601,115800,28827165,2685,2685,2685,2685,9
|
|
20230601,115700,28803000,2685,2685,2685,2685,0
|
|
20230601,115600,28803000,2685,2685,2685,2685,0
|
|
20230601,115500,28803000,2685,2685,2685,2685,0
|
|
20230601,115400,28803000,2685,2685,2685,2685,0
|
|
20230601,115300,28803000,2685,2685,2685,2685,0
|
|
20230601,115200,28803000,2685,2685,2685,2685,0
|
|
20230601,115100,28803000,2685,2685,2685,2685,0
|
|
20230601,115000,28803000,2685,2685,2685,2685,0
|
|
20230601,114900,28803000,2685,2685,2685,2685,0
|
|
20230601,114800,28803000,2685,2685,2685,2685,0
|
|
20230601,114700,28803000,2685,2685,2685,2685,0
|
|
20230601,114600,28803000,2685,2685,2685,2685,0
|
|
20230601,114500,28803000,2685,2685,2685,2685,0
|
|
20230601,114400,28803000,2685,2685,2685,2685,0
|
|
20230601,114300,28803000,2685,2685,2685,2685,0
|
|
20230601,114200,28803000,2685,2685,2685,2685,0
|
|
20230601,114100,28803000,2685,2685,2685,2685,1
|
|
20230601,114000,28800315,2675,2675,2675,2675,196
|
|
20230601,113900,28276015,2675,2675,2675,2675,5
|
|
20230601,113800,28262640,2685,2685,2685,2685,0
|
|
20230601,113700,28262640,2685,2685,2685,2685,0
|
|
20230601,113600,28262640,2685,2685,2685,2685,1
|
|
20230601,113500,28259955,2675,2675,2675,2675,0
|
|
20230601,113400,28259955,2675,2675,2675,2675,0
|
|
20230601,113300,28259955,2675,2680,2680,2675,37
|
|
20230601,113200,28160925,2680,2680,2680,2680,0
|
|
20230601,113100,28160925,2680,2680,2680,2680,19
|
|
20230601,113000,28110005,2680,2680,2680,2680,0
|
|
20230601,112900,28110005,2680,2680,2680,2680,0
|
|
20230601,112800,28110005,2680,2680,2680,2680,0
|
|
20230601,112700,28110005,2680,2680,2680,2680,0
|
|
20230601,112600,28110005,2680,2680,2680,2680,0
|
|
20230601,112500,28110005,2680,2680,2680,2680,60
|
|
20230601,112400,27949205,2685,2685,2685,2685,0
|
|
20230601,112300,27949205,2685,2685,2685,2685,0
|
|
20230601,112200,27949205,2685,2685,2685,2685,1
|
|
20230601,112100,27946520,2680,2680,2680,2680,0
|
|
20230601,112000,27946520,2680,2680,2680,2680,31
|
|
20230601,111900,27863440,2680,2680,2680,2680,50
|
|
20230601,111800,27729440,2680,2680,2680,2680,20
|
|
20230601,111700,27675840,2680,2680,2680,2680,9
|
|
20230601,111600,27651720,2680,2680,2680,2680,35
|
|
20230601,111500,27557920,2685,2685,2685,2685,10
|
|
20230601,111400,27531070,2685,2685,2685,2685,0
|
|
20230601,111300,27531070,2685,2685,2685,2685,5
|
|
20230601,111200,27517645,2685,2685,2685,2685,0
|
|
20230601,111100,27517645,2685,2685,2685,2685,0
|
|
20230601,111000,27517645,2685,2685,2685,2685,0
|
|
20230601,110900,27517645,2685,2685,2685,2685,0
|
|
20230601,110800,27517645,2685,2685,2685,2685,0
|
|
20230601,110700,27517645,2685,2685,2685,2685,0
|
|
20230601,110600,27517645,2685,2685,2685,2685,0
|
|
20230601,110500,27517645,2685,2685,2685,2685,0
|
|
20230601,110400,27517645,2685,2685,2685,2685,0
|
|
20230601,110300,27517645,2685,2685,2685,2685,0
|
|
20230601,110200,27517645,2685,2685,2685,2685,0
|
|
20230601,110100,27517645,2685,2685,2685,2685,0
|
|
20230601,110000,27517645,2685,2685,2685,2685,0
|
|
20230601,105900,27517645,2685,2685,2685,2685,0
|
|
20230601,105800,27517645,2685,2685,2685,2685,0
|
|
20230601,105700,27517645,2685,2685,2685,2685,94
|
|
20230601,105600,27265255,2685,2685,2685,2685,0
|
|
20230601,105500,27265255,2685,2685,2685,2685,1
|
|
20230601,105400,27262570,2685,2685,2685,2685,0
|
|
20230601,105300,27262570,2685,2685,2685,2685,0
|
|
20230601,105200,27262570,2685,2685,2685,2685,0
|
|
20230601,105100,27262570,2685,2685,2685,2685,0
|
|
20230601,105000,27262570,2685,2685,2685,2685,0
|
|
20230601,104900,27262570,2685,2685,2685,2685,209
|
|
20230601,104800,26701405,2695,2695,2695,2695,1
|
|
20230601,104700,26698710,2685,2685,2685,2685,223
|
|
20230601,104600,26099955,2685,2685,2685,2685,0
|
|
20230601,104500,26099955,2685,2685,2685,2685,5
|
|
20230601,104400,26086530,2685,2685,2685,2685,0
|
|
20230601,104300,26086530,2685,2685,2685,2685,0
|
|
20230601,104200,26086530,2685,2685,2685,2685,75
|
|
20230601,104100,25885155,2685,2685,2685,2685,64
|
|
20230601,104000,25713315,2680,2680,2680,2680,0
|
|
20230601,103900,25713315,2680,2680,2680,2680,0
|
|
20230601,103800,25713315,2680,2680,2680,2680,476
|
|
20230601,103700,24437635,2685,2685,2685,2685,0
|
|
20230601,103600,24437635,2685,2685,2685,2685,0
|
|
20230601,103500,24437635,2685,2685,2685,2685,0
|
|
20230601,103400,24437635,2685,2685,2685,2685,0
|
|
20230601,103300,24437635,2685,2685,2685,2685,0
|
|
20230601,103200,24437635,2685,2685,2685,2685,0
|
|
20230601,103100,24437635,2685,2685,2685,2685,1
|
|
20230601,103000,24434950,2685,2685,2685,2685,0
|
|
20230601,102900,24434950,2685,2685,2685,2685,0
|
|
20230601,102800,24434950,2685,2685,2685,2685,0
|
|
20230601,102700,24434950,2685,2685,2685,2685,0
|
|
20230601,102600,24434950,2685,2685,2685,2685,0
|
|
20230601,102500,24434950,2685,2685,2685,2685,0
|
|
20230601,102400,24434950,2685,2685,2685,2685,0
|
|
20230601,102300,24434950,2685,2685,2685,2685,0
|
|
20230601,102200,24434950,2685,2685,2685,2685,0
|
|
20230601,102100,24434950,2685,2685,2685,2685,832
|
|
20230601,102000,22201030,2685,2685,2685,2685,1
|
|
20230601,101900,22198345,2685,2685,2685,2685,0
|
|
20230601,101800,22198345,2685,2685,2685,2685,0
|
|
20230601,101700,22198345,2685,2685,2685,2685,0
|
|
20230601,101600,22198345,2685,2685,2685,2685,0
|
|
20230601,101500,22198345,2685,2685,2685,2685,0
|
|
20230601,101400,22198345,2685,2685,2685,2685,0
|
|
20230601,101300,22198345,2685,2685,2685,2685,0
|
|
20230601,101200,22198345,2685,2685,2685,2685,0
|
|
20230601,101100,22198345,2685,2685,2685,2685,0
|
|
20230601,101000,22198345,2685,2685,2685,2685,0
|
|
20230601,100900,22198345,2685,2685,2685,2685,0
|
|
20230601,100800,22198345,2685,2685,2685,2685,0
|
|
20230601,100700,22198345,2685,2685,2685,2685,0
|
|
20230601,100600,22198345,2685,2685,2685,2685,0
|
|
20230601,100500,22198345,2685,2685,2685,2685,82
|
|
20230601,100400,21978175,2685,2685,2685,2685,0
|
|
20230601,100300,21978175,2685,2685,2685,2685,204
|
|
20230601,100200,21430435,2685,2685,2685,2685,19
|
|
20230601,100100,21379420,2685,2685,2685,2685,0
|
|
20230601,100000,21379420,2685,2685,2685,2685,0
|
|
20230601,095900,21379420,2685,2685,2685,2685,0
|
|
20230601,095800,21379420,2685,2685,2685,2685,0
|
|
20230601,095700,21379420,2685,2685,2685,2685,19
|
|
20230601,095600,21328405,2685,2685,2685,2685,0
|
|
20230601,095500,21328405,2685,2685,2685,2685,0
|
|
20230601,095400,21328405,2685,2685,2685,2685,0
|
|
20230601,095300,21328405,2685,2685,2685,2685,0
|
|
20230601,095200,21328405,2685,2685,2685,2685,0
|
|
20230601,095100,21328405,2685,2685,2685,2685,0
|
|
20230601,095000,21328405,2685,2685,2685,2685,1
|
|
20230601,094900,21325720,2680,2680,2680,2680,0
|
|
20230601,094800,21325720,2680,2680,2680,2680,0
|
|
20230601,094700,21325720,2680,2680,2680,2680,0
|
|
20230601,094600,21325720,2680,2680,2680,2680,0
|
|
20230601,094500,21325720,2680,2680,2680,2680,3
|
|
20230601,094400,21317680,2685,2685,2685,2685,101
|
|
20230601,094300,21046495,2685,2685,2685,2685,0
|
|
20230601,094200,21046495,2685,2685,2685,2685,0
|
|
20230601,094100,21046495,2685,2685,2685,2685,0
|
|
20230601,094000,21046495,2685,2685,2685,2685,0
|
|
20230601,093900,21046495,2685,2685,2685,2685,0
|
|
20230601,093800,21046495,2685,2685,2685,2685,20
|
|
20230601,093700,20992795,2695,2695,2695,2695,0
|
|
20230601,093600,20992795,2695,2695,2695,2695,0
|
|
20230601,093500,20992795,2695,2695,2695,2695,0
|
|
20230601,093400,20992795,2695,2695,2695,2695,0
|
|
20230601,093300,20992795,2695,2695,2695,2695,0
|
|
20230601,093200,20992795,2695,2695,2695,2695,1
|
|
20230601,093100,20990100,2680,2680,2680,2680,221
|
|
20230601,093000,20397820,2680,2680,2680,2680,0
|
|
20230601,092900,20397820,2680,2680,2680,2680,0
|
|
20230601,092800,20397820,2680,2680,2680,2680,0
|
|
20230601,092700,20397820,2680,2680,2680,2680,0
|
|
20230601,092600,20397820,2680,2680,2680,2680,1
|
|
20230601,092500,20395140,2680,2680,2680,2680,0
|
|
20230601,092400,20395140,2680,2680,2680,2680,130
|
|
20230601,092300,20046740,2660,2660,2660,2660,0
|
|
20230601,092200,20046740,2660,2660,2660,2660,0
|
|
20230601,092100,20046740,2660,2675,2695,2660,2394
|
|
20230601,092000,13665340,2675,2675,2675,2675,0
|
|
20230601,091900,13665340,2675,2675,2675,2675,0
|
|
20230601,091800,13665340,2675,2675,2675,2675,136
|
|
20230601,091700,13301540,2670,2690,2690,2670,661
|
|
20230601,091600,11536205,2700,2700,2700,2700,0
|
|
20230601,091500,11536205,2700,2700,2700,2700,0
|
|
20230601,091400,11536205,2700,2700,2700,2700,0
|
|
20230601,091300,11536205,2700,2700,2700,2700,3
|
|
20230601,091200,11528105,2700,2700,2700,2700,0
|
|
20230601,091100,11528105,2700,2700,2700,2700,0
|
|
20230601,091000,11528105,2700,2700,2700,2700,0
|
|
20230601,090900,11528105,2700,2700,2700,2700,30
|
|
20230601,090800,11447105,2700,2700,2700,2700,0
|
|
20230601,090700,11447105,2700,2700,2700,2700,0
|
|
20230601,090600,11447105,2700,2700,2700,2700,3
|
|
20230601,090500,11439005,2690,2700,2700,2690,6
|
|
20230601,090400,11422815,2665,2680,2680,2665,4217
|
|
20230601,090300,158120,2680,2680,2680,2680,1
|
|
20230601,090200,155440,2680,2680,2680,2680,0
|
|
20230601,090100,155440,2680,2680,2680,2680,0
|
|
20230601,090000,155440,2680,2680,2680,2680,58
|