689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202600,525709545,4000,4000,4000,4000,1477
|
|
20230601,202500,525709545,4000,4000,4000,4000,0
|
|
20230601,202400,525709545,4000,4000,4000,4000,0
|
|
20230601,202300,525709545,4000,4000,4000,4000,0
|
|
20230601,202200,525709545,4000,4000,4000,4000,0
|
|
20230601,202100,525709545,4000,4000,4000,4000,0
|
|
20230601,202000,525709545,4000,4000,4000,4000,0
|
|
20230601,201900,525709545,4000,4000,4000,4000,0
|
|
20230601,201800,525709545,4000,4000,4000,4000,0
|
|
20230601,201700,525709545,4000,4000,4000,4000,0
|
|
20230601,201600,525709545,4000,4000,4000,4000,0
|
|
20230601,201500,525709545,4000,4000,4000,4000,0
|
|
20230601,201400,525709545,4000,4000,4000,4000,0
|
|
20230601,201300,525709545,4000,4000,4000,4000,0
|
|
20230601,201200,525709545,4000,4000,4000,4000,0
|
|
20230601,201100,525709545,4000,4000,4000,4000,0
|
|
20230601,201000,525709545,4000,4000,4000,4000,0
|
|
20230601,200900,525709545,4000,4000,4000,4000,0
|
|
20230601,200800,525709545,4000,4000,4000,4000,0
|
|
20230601,200700,525709545,4000,4000,4000,4000,0
|
|
20230601,200600,525709545,4000,4000,4000,4000,0
|
|
20230601,200500,525709545,4000,4000,4000,4000,0
|
|
20230601,200400,525709545,4000,4000,4000,4000,0
|
|
20230601,200300,525709545,4000,4000,4000,4000,0
|
|
20230601,200200,525709545,4000,4000,4000,4000,0
|
|
20230601,200100,525709545,4000,4000,4000,4000,0
|
|
20230601,200000,525709545,4000,4000,4000,4000,0
|
|
20230601,195900,525709545,4000,4000,4000,4000,0
|
|
20230601,195800,525709545,4000,4000,4000,4000,0
|
|
20230601,195700,525709545,4000,4000,4000,4000,0
|
|
20230601,195600,525709545,4000,4000,4000,4000,1477
|
|
20230601,195500,525709545,4000,4000,4000,4000,0
|
|
20230601,195400,525709545,4000,4000,4000,4000,0
|
|
20230601,195300,525709545,4000,4000,4000,4000,0
|
|
20230601,195200,525709545,4000,4000,4000,4000,0
|
|
20230601,195100,525709545,4000,4000,4000,4000,0
|
|
20230601,195000,525709545,4000,4000,4000,4000,0
|
|
20230601,194900,525709545,4000,4000,4000,4000,0
|
|
20230601,194800,525709545,4000,4000,4000,4000,0
|
|
20230601,194700,525709545,4000,4000,4000,4000,0
|
|
20230601,194600,525709545,4000,4000,4000,4000,0
|
|
20230601,194500,525709545,4000,4000,4000,4000,0
|
|
20230601,194400,525709545,4000,4000,4000,4000,0
|
|
20230601,194300,525709545,4000,4000,4000,4000,0
|
|
20230601,194200,525709545,4000,4000,4000,4000,0
|
|
20230601,194100,525709545,4000,4000,4000,4000,0
|
|
20230601,194000,525709545,4000,4000,4000,4000,0
|
|
20230601,193900,525709545,4000,4000,4000,4000,0
|
|
20230601,193800,525709545,4000,4000,4000,4000,0
|
|
20230601,193700,525709545,4000,4000,4000,4000,0
|
|
20230601,193600,525709545,4000,4000,4000,4000,0
|
|
20230601,193500,525709545,4000,4000,4000,4000,0
|
|
20230601,193400,525709545,4000,4000,4000,4000,0
|
|
20230601,193300,525709545,4000,4000,4000,4000,0
|
|
20230601,193200,525709545,4000,4000,4000,4000,0
|
|
20230601,193100,525709545,4000,4000,4000,4000,0
|
|
20230601,193000,525709545,4000,4000,4000,4000,0
|
|
20230601,192900,525709545,4000,4000,4000,4000,0
|
|
20230601,192800,525709545,4000,4000,4000,4000,0
|
|
20230601,192700,525709545,4000,4000,4000,4000,0
|
|
20230601,192600,525709545,4000,4000,4000,4000,1477
|
|
20230601,192500,525709545,4000,4000,4000,4000,0
|
|
20230601,192400,525709545,4000,4000,4000,4000,0
|
|
20230601,192300,525709545,4000,4000,4000,4000,0
|
|
20230601,192200,525709545,4000,4000,4000,4000,0
|
|
20230601,192100,525709545,4000,4000,4000,4000,0
|
|
20230601,192000,525709545,4000,4000,4000,4000,0
|
|
20230601,191900,525709545,4000,4000,4000,4000,0
|
|
20230601,191800,525709545,4000,4000,4000,4000,0
|
|
20230601,191700,525709545,4000,4000,4000,4000,0
|
|
20230601,191600,525709545,4000,4000,4000,4000,0
|
|
20230601,191500,525709545,4000,4000,4000,4000,0
|
|
20230601,191400,525709545,4000,4000,4000,4000,0
|
|
20230601,191300,525709545,4000,4000,4000,4000,0
|
|
20230601,191200,525709545,4000,4000,4000,4000,0
|
|
20230601,191100,525709545,4000,4000,4000,4000,0
|
|
20230601,191000,525709545,4000,4000,4000,4000,0
|
|
20230601,190900,525709545,4000,4000,4000,4000,0
|
|
20230601,190800,525709545,4000,4000,4000,4000,0
|
|
20230601,190700,525709545,4000,4000,4000,4000,0
|
|
20230601,190600,525709545,4000,4000,4000,4000,0
|
|
20230601,190500,525709545,4000,4000,4000,4000,0
|
|
20230601,190400,525709545,4000,4000,4000,4000,0
|
|
20230601,190300,525709545,4000,4000,4000,4000,0
|
|
20230601,190200,525709545,4000,4000,4000,4000,0
|
|
20230601,190100,525709545,4000,4000,4000,4000,0
|
|
20230601,190000,525709545,4000,4000,4000,4000,0
|
|
20230601,185900,525709545,4000,4000,4000,4000,0
|
|
20230601,185800,525709545,4000,4000,4000,4000,0
|
|
20230601,185700,525709545,4000,4000,4000,4000,0
|
|
20230601,185600,525709545,4000,4000,4000,4000,1477
|
|
20230601,185500,525709545,4000,4000,4000,4000,0
|
|
20230601,185400,525709545,4000,4000,4000,4000,0
|
|
20230601,185300,525709545,4000,4000,4000,4000,0
|
|
20230601,185200,525709545,4000,4000,4000,4000,0
|
|
20230601,185100,525709545,4000,4000,4000,4000,0
|
|
20230601,185000,525709545,4000,4000,4000,4000,0
|
|
20230601,184900,525709545,4000,4000,4000,4000,0
|
|
20230601,184800,525709545,4000,4000,4000,4000,0
|
|
20230601,184700,525709545,4000,4000,4000,4000,0
|
|
20230601,184600,525709545,4000,4000,4000,4000,0
|
|
20230601,184500,525709545,4000,4000,4000,4000,0
|
|
20230601,184400,525709545,4000,4000,4000,4000,0
|
|
20230601,184300,525709545,4000,4000,4000,4000,0
|
|
20230601,184200,525709545,4000,4000,4000,4000,0
|
|
20230601,184100,525709545,4000,4000,4000,4000,0
|
|
20230601,184000,525709545,4000,4000,4000,4000,0
|
|
20230601,183900,525709545,4000,4000,4000,4000,0
|
|
20230601,183800,525709545,4000,4000,4000,4000,0
|
|
20230601,183700,525709545,4000,4000,4000,4000,0
|
|
20230601,183600,525709545,4000,4000,4000,4000,0
|
|
20230601,183500,525709545,4000,4000,4000,4000,0
|
|
20230601,183400,525709545,4000,4000,4000,4000,0
|
|
20230601,183300,525709545,4000,4000,4000,4000,0
|
|
20230601,183200,525709545,4000,4000,4000,4000,0
|
|
20230601,183100,525709545,4000,4000,4000,4000,0
|
|
20230601,183000,525709545,4000,4000,4000,4000,0
|
|
20230601,182900,525709545,4000,4000,4000,4000,0
|
|
20230601,182800,525709545,4000,4000,4000,4000,0
|
|
20230601,182700,525709545,4000,4000,4000,4000,0
|
|
20230601,182600,525709545,4000,4000,4000,4000,1477
|
|
20230601,182500,525709545,4000,4000,4000,4000,0
|
|
20230601,182400,525709545,4000,4000,4000,4000,0
|
|
20230601,182300,525709545,4000,4000,4000,4000,0
|
|
20230601,182200,525709545,4000,4000,4000,4000,0
|
|
20230601,182100,525709545,4000,4000,4000,4000,0
|
|
20230601,182000,525709545,4000,4000,4000,4000,0
|
|
20230601,181900,525709545,4000,4000,4000,4000,0
|
|
20230601,181800,525709545,4000,4000,4000,4000,0
|
|
20230601,181700,525709545,4000,4000,4000,4000,0
|
|
20230601,181600,525709545,4000,4000,4000,4000,0
|
|
20230601,181500,525709545,4000,4000,4000,4000,0
|
|
20230601,181400,525709545,4000,4000,4000,4000,0
|
|
20230601,181300,525709545,4000,4000,4000,4000,0
|
|
20230601,181200,525709545,4000,4000,4000,4000,0
|
|
20230601,181100,525709545,4000,4000,4000,4000,0
|
|
20230601,181000,525709545,4000,4000,4000,4000,0
|
|
20230601,180900,525709545,4000,4000,4000,4000,0
|
|
20230601,180800,525709545,4000,4000,4000,4000,0
|
|
20230601,180700,525709545,4000,4000,4000,4000,0
|
|
20230601,180600,525709545,4000,4000,4000,4000,0
|
|
20230601,180500,525709545,4000,4000,4000,4000,0
|
|
20230601,180400,525709545,4000,4000,4000,4000,0
|
|
20230601,180300,525709545,4000,4000,4000,4000,0
|
|
20230601,180200,525709545,4000,4000,4000,4000,0
|
|
20230601,180100,525709545,4000,4000,4000,4000,0
|
|
20230601,180000,525709545,4000,4000,4000,4000,0
|
|
20230601,175900,525709545,4000,4000,4000,4000,0
|
|
20230601,175800,525709545,4000,4000,4000,4000,0
|
|
20230601,175700,525709545,4000,4000,4000,4000,0
|
|
20230601,175600,525709545,4000,4000,4000,4000,1477
|
|
20230601,175500,525709545,4000,4000,4000,4000,0
|
|
20230601,175400,525709545,4000,4000,4000,4000,0
|
|
20230601,175300,525709545,4000,4000,4000,4000,0
|
|
20230601,175200,525709545,4000,4000,4000,4000,0
|
|
20230601,175100,525709545,4000,4000,4000,4000,0
|
|
20230601,175000,525709545,4000,4000,4000,4000,0
|
|
20230601,174900,525709545,4000,4000,4000,4000,0
|
|
20230601,174800,525709545,4000,4000,4000,4000,0
|
|
20230601,174700,525709545,4000,4000,4000,4000,0
|
|
20230601,174600,525709545,4000,4000,4000,4000,0
|
|
20230601,174500,525709545,4000,4000,4000,4000,0
|
|
20230601,174400,525709545,4000,4000,4000,4000,0
|
|
20230601,174300,525709545,4000,4000,4000,4000,0
|
|
20230601,174200,525709545,4000,4000,4000,4000,0
|
|
20230601,174100,525709545,4000,4000,4000,4000,0
|
|
20230601,174000,525709545,4000,4000,4000,4000,0
|
|
20230601,173900,525709545,4000,4000,4000,4000,0
|
|
20230601,173800,525709545,4000,4000,4000,4000,0
|
|
20230601,173700,525709545,4000,4000,4000,4000,0
|
|
20230601,173600,525709545,4000,4000,4000,4000,0
|
|
20230601,173500,525709545,4000,4000,4000,4000,0
|
|
20230601,173400,525709545,4000,4000,4000,4000,0
|
|
20230601,173300,525709545,4000,4000,4000,4000,0
|
|
20230601,173200,525709545,4000,4000,4000,4000,0
|
|
20230601,173100,525709545,4000,4000,4000,4000,0
|
|
20230601,173000,525709545,4000,4000,4000,4000,0
|
|
20230601,172900,525709545,4000,4000,4000,4000,0
|
|
20230601,172800,525709545,4000,4000,4000,4000,0
|
|
20230601,172700,525709545,4000,4000,4000,4000,0
|
|
20230601,172600,525709545,4000,4000,4000,4000,1477
|
|
20230601,172500,525709545,4000,4000,4000,4000,0
|
|
20230601,172400,525709545,4000,4000,4000,4000,0
|
|
20230601,172300,525709545,4000,4000,4000,4000,0
|
|
20230601,172200,525709545,4000,4000,4000,4000,0
|
|
20230601,172100,525709545,4000,4000,4000,4000,0
|
|
20230601,172000,525709545,4000,4000,4000,4000,0
|
|
20230601,171900,525709545,4000,4000,4000,4000,0
|
|
20230601,171800,525709545,4000,4000,4000,4000,0
|
|
20230601,171700,525709545,4000,4000,4000,4000,0
|
|
20230601,171600,525709545,4000,4000,4000,4000,0
|
|
20230601,171500,525709545,4000,4000,4000,4000,0
|
|
20230601,171400,525709545,4000,4000,4000,4000,0
|
|
20230601,171300,525709545,4000,4000,4000,4000,0
|
|
20230601,171200,525709545,4000,4000,4000,4000,0
|
|
20230601,171100,525709545,4000,4000,4000,4000,0
|
|
20230601,171000,525709545,4000,4000,4000,4000,0
|
|
20230601,170900,525709545,4000,4000,4000,4000,0
|
|
20230601,170800,525709545,4000,4000,4000,4000,0
|
|
20230601,170700,525709545,4000,4000,4000,4000,0
|
|
20230601,170600,525709545,4000,4000,4000,4000,0
|
|
20230601,170500,525709545,4000,4000,4000,4000,0
|
|
20230601,170400,525709545,4000,4000,4000,4000,0
|
|
20230601,170300,525709545,4000,4000,4000,4000,0
|
|
20230601,170200,525709545,4000,4000,4000,4000,0
|
|
20230601,170100,525709545,4000,4000,4000,4000,0
|
|
20230601,170000,525709545,4000,4000,4000,4000,0
|
|
20230601,165900,525709545,4000,4000,4000,4000,0
|
|
20230601,165800,525709545,4000,4000,4000,4000,0
|
|
20230601,165700,525709545,4000,4000,4000,4000,0
|
|
20230601,165600,525709545,4000,4000,4000,4000,1477
|
|
20230601,165500,525709545,4000,4000,4000,4000,0
|
|
20230601,165400,525709545,4000,4000,4000,4000,0
|
|
20230601,165300,525709545,4000,4000,4000,4000,0
|
|
20230601,165200,525709545,4000,4000,4000,4000,0
|
|
20230601,165100,525709545,4000,4000,4000,4000,0
|
|
20230601,165000,525709545,4000,4000,4000,4000,0
|
|
20230601,164900,525709545,4000,4000,4000,4000,0
|
|
20230601,164800,525709545,4000,4000,4000,4000,0
|
|
20230601,164700,525709545,4000,4000,4000,4000,0
|
|
20230601,164600,525709545,4000,4000,4000,4000,0
|
|
20230601,164500,525709545,4000,4000,4000,4000,0
|
|
20230601,164400,525709545,4000,4000,4000,4000,0
|
|
20230601,164300,525709545,4000,4000,4000,4000,0
|
|
20230601,164200,525709545,4000,4000,4000,4000,0
|
|
20230601,164100,525709545,4000,4000,4000,4000,0
|
|
20230601,164000,525709545,4000,4000,4000,4000,0
|
|
20230601,163900,525709545,4000,4000,4000,4000,0
|
|
20230601,163800,525709545,4000,4000,4000,4000,0
|
|
20230601,163700,525709545,4000,4000,4000,4000,0
|
|
20230601,163600,525709545,4000,4000,4000,4000,0
|
|
20230601,163500,525709545,4000,4000,4000,4000,0
|
|
20230601,163400,525709545,4000,4000,4000,4000,0
|
|
20230601,163300,525709545,4000,4000,4000,4000,0
|
|
20230601,163200,525709545,4000,4000,4000,4000,0
|
|
20230601,163100,525709545,4000,4000,4000,4000,0
|
|
20230601,163000,525709545,4000,4000,4000,4000,0
|
|
20230601,162900,525709545,4000,4000,4000,4000,0
|
|
20230601,162800,525709545,4000,4000,4000,4000,0
|
|
20230601,162700,525709545,4000,4000,4000,4000,0
|
|
20230601,162600,525709545,4000,4000,4000,4000,1477
|
|
20230601,162500,525709545,4000,4000,4000,4000,0
|
|
20230601,162400,525709545,4000,4000,4000,4000,0
|
|
20230601,162300,525709545,4000,4000,4000,4000,0
|
|
20230601,162200,525709545,4000,4000,4000,4000,0
|
|
20230601,162100,525709545,4000,4000,4000,4000,0
|
|
20230601,162000,525709545,4000,4000,4000,4000,0
|
|
20230601,161900,525709545,4000,4000,4000,4000,0
|
|
20230601,161800,525709545,4000,4000,4000,4000,0
|
|
20230601,161700,525709545,4000,4000,4000,4000,0
|
|
20230601,161600,525709545,4000,4000,4000,4000,0
|
|
20230601,161500,525709545,4000,4000,4000,4000,0
|
|
20230601,161400,525709545,4000,4000,4000,4000,0
|
|
20230601,161300,525709545,4000,4000,4000,4000,0
|
|
20230601,161200,525709545,4000,4000,4000,4000,0
|
|
20230601,161100,525709545,4000,4000,4000,4000,0
|
|
20230601,161000,525709545,4000,4000,4000,4000,0
|
|
20230601,160900,525709545,4000,4000,4000,4000,0
|
|
20230601,160800,525709545,4000,4000,4000,4000,0
|
|
20230601,160700,525709545,4000,4000,4000,4000,0
|
|
20230601,160600,525709545,4000,4000,4000,4000,0
|
|
20230601,160500,525709545,4000,4000,4000,4000,0
|
|
20230601,160400,525709545,4000,4000,4000,4000,0
|
|
20230601,160300,525709545,4000,4000,4000,4000,0
|
|
20230601,160200,525709545,4000,4000,4000,4000,0
|
|
20230601,160100,525709545,4000,4000,4000,4000,0
|
|
20230601,160000,525709545,4000,4000,4000,4000,0
|
|
20230601,155900,525709545,4000,4000,4000,4000,0
|
|
20230601,155800,525709545,4000,4000,4000,4000,0
|
|
20230601,155700,525709545,4000,4000,4000,4000,0
|
|
20230601,155600,525709545,4000,4000,4000,4000,1477
|
|
20230601,155500,525709545,4000,4000,4000,4000,0
|
|
20230601,155400,525709545,4000,4000,4000,4000,0
|
|
20230601,155300,525709545,4000,4000,4000,4000,0
|
|
20230601,155200,525709545,4000,4000,4000,4000,0
|
|
20230601,155100,525709545,4000,4000,4000,4000,0
|
|
20230601,155000,525709545,4000,4000,4000,4000,0
|
|
20230601,154900,525709545,4000,4000,4000,4000,0
|
|
20230601,154800,525709545,4000,4000,4000,4000,0
|
|
20230601,154700,525709545,4000,4000,4000,4000,0
|
|
20230601,154600,525709545,4000,4000,4000,4000,0
|
|
20230601,154500,525709545,4000,4000,4000,4000,0
|
|
20230601,154400,525709545,4000,4000,4000,4000,0
|
|
20230601,154300,525709545,4000,4000,4000,4000,0
|
|
20230601,154200,525709545,4000,4000,4000,4000,0
|
|
20230601,154100,525709545,4000,4000,4000,4000,0
|
|
20230601,154000,525709545,4000,4000,4000,4000,0
|
|
20230601,153900,525709545,4000,4000,4000,4000,0
|
|
20230601,153800,525709545,4000,4000,4000,4000,0
|
|
20230601,153700,525709545,4000,4000,4000,4000,0
|
|
20230601,153600,525709545,4000,4000,4000,4000,0
|
|
20230601,153500,525709545,4000,4000,4000,4000,0
|
|
20230601,153400,525709545,4000,4000,4000,4000,0
|
|
20230601,153300,525709545,4000,4000,4000,4000,0
|
|
20230601,153200,525709545,4000,4000,4000,4000,0
|
|
20230601,153100,525709545,4000,4000,4000,4000,0
|
|
20230601,153000,525709545,4000,4000,4000,4000,1477
|
|
20230601,152900,519801545,4000,4000,4000,4000,0
|
|
20230601,152800,519801545,4000,4000,4000,4000,0
|
|
20230601,152700,519801545,4000,4000,4000,4000,0
|
|
20230601,152600,519801545,4000,4000,4000,4000,0
|
|
20230601,152500,519801545,4000,4000,4000,4000,0
|
|
20230601,152400,519801545,4000,4000,4000,4000,0
|
|
20230601,152300,519801545,4000,4000,4000,4000,0
|
|
20230601,152200,519801545,4000,4000,4000,4000,0
|
|
20230601,152100,519801545,4000,4000,4000,4000,0
|
|
20230601,152000,519801545,4000,4000,4000,4000,0
|
|
20230601,151900,519801545,4000,3990,4000,3990,118
|
|
20230601,151800,519330525,3990,3990,3990,3985,3
|
|
20230601,151700,519318560,4000,4000,4000,4000,0
|
|
20230601,151600,519318560,4000,4000,4000,4000,7
|
|
20230601,151500,519290560,4000,4000,4000,4000,0
|
|
20230601,151400,519290560,4000,3980,4000,3980,143
|
|
20230601,151300,518721400,3990,3990,3990,3985,229
|
|
20230601,151200,517808045,3995,3995,3995,3995,145
|
|
20230601,151100,517228770,3995,3995,3995,3995,0
|
|
20230601,151000,517228770,3995,3985,3995,3985,99
|
|
20230601,150900,516833505,3990,3990,3990,3990,3
|
|
20230601,150800,516821535,3985,3985,3985,3985,2
|
|
20230601,150700,516813565,3990,3990,3990,3990,42
|
|
20230601,150600,516645985,3990,3990,3990,3990,30
|
|
20230601,150500,516526285,3980,4000,4000,3980,258
|
|
20230601,150400,515494395,4000,4000,4000,4000,521
|
|
20230601,150300,513410395,3980,3990,3990,3975,2014
|
|
20230601,150200,505391045,3995,3990,4005,3990,527
|
|
20230601,150100,503283355,3990,4000,4000,3990,915
|
|
20230601,150000,499631315,4000,4000,4000,4000,1100
|
|
20230601,145900,495231315,4000,4005,4005,4000,1640
|
|
20230601,145800,488671310,4005,4005,4005,4005,21
|
|
20230601,145700,488587205,4000,4000,4000,4000,20
|
|
20230601,145600,488507205,4000,4000,4000,4000,0
|
|
20230601,145500,488507205,4000,4000,4000,4000,72
|
|
20230601,145400,488219205,4010,4000,4010,4000,289
|
|
20230601,145300,487063105,4000,4000,4000,4000,3
|
|
20230601,145200,487051105,4000,4000,4000,4000,0
|
|
20230601,145100,487051105,4000,4000,4000,4000,0
|
|
20230601,145000,487051105,4000,4005,4005,4000,177
|
|
20230601,144900,486342420,4005,4005,4005,4005,96
|
|
20230601,144800,485957940,4005,4005,4005,4005,1
|
|
20230601,144700,485953935,4015,4015,4015,4015,2991
|
|
20230601,144600,473945070,4015,4005,4015,4005,542
|
|
20230601,144500,471770805,4015,4015,4015,4015,300
|
|
20230601,144400,470566305,4015,4010,4015,4010,30
|
|
20230601,144300,470445950,4005,4005,4005,4005,22
|
|
20230601,144200,470357840,4005,4005,4010,4005,921
|
|
20230601,144100,466666555,4005,4005,4005,4005,21
|
|
20230601,144000,466582450,4010,4010,4010,4010,0
|
|
20230601,143900,466582450,4010,4010,4010,4010,14
|
|
20230601,143800,466526310,3990,4000,4000,3990,301
|
|
20230601,143700,465325010,4010,4005,4010,4005,45
|
|
20230601,143600,465144780,3990,3990,3990,3990,0
|
|
20230601,143500,465144780,3990,4000,4000,3990,2
|
|
20230601,143400,465136790,4005,4000,4005,4000,1200
|
|
20230601,143300,460332565,4005,4005,4005,4005,0
|
|
20230601,143200,460332565,4005,4005,4005,4005,0
|
|
20230601,143100,460332565,4005,4005,4005,4005,0
|
|
20230601,143000,460332565,4005,4005,4005,4005,20
|
|
20230601,142900,460252465,4005,4005,4005,4005,129
|
|
20230601,142800,459735820,4005,4005,4005,4005,1
|
|
20230601,142700,459731815,4000,4000,4000,4000,201
|
|
20230601,142600,458927815,4000,4000,4000,4000,22
|
|
20230601,142500,458839815,4000,4000,4005,4000,73
|
|
20230601,142400,458547810,4000,3990,4000,3990,440
|
|
20230601,142300,456788310,3995,3995,3995,3995,0
|
|
20230601,142200,456788310,3995,3995,3995,3995,5
|
|
20230601,142100,456768335,4000,4000,4000,4000,1
|
|
20230601,142000,456764335,3995,3995,3995,3995,93
|
|
20230601,141900,456392800,3995,3995,3995,3995,0
|
|
20230601,141800,456392800,3995,3995,3995,3995,157
|
|
20230601,141700,455765585,3995,4010,4010,3995,49
|
|
20230601,141600,455569450,3995,4000,4000,3995,165
|
|
20230601,141500,454910190,4010,4010,4010,4010,0
|
|
20230601,141400,454910190,4010,4000,4010,4000,65
|
|
20230601,141300,454649550,4010,4010,4010,4010,1
|
|
20230601,141200,454645540,3995,3995,3995,3995,0
|
|
20230601,141100,454645540,3995,4005,4010,3995,44
|
|
20230601,141000,454469265,4010,4010,4010,4010,0
|
|
20230601,140900,454469265,4010,3985,4035,3985,4737
|
|
20230601,140800,435436120,3985,3980,3985,3980,52
|
|
20230601,140700,435229155,3980,3980,3980,3980,0
|
|
20230601,140600,435229155,3980,3980,3980,3980,0
|
|
20230601,140500,435229155,3980,3980,3980,3980,0
|
|
20230601,140400,435229155,3980,3980,3980,3980,0
|
|
20230601,140300,435229155,3980,3980,3980,3980,0
|
|
20230601,140200,435229155,3980,3980,3980,3980,410
|
|
20230601,140100,433597355,3980,3980,3980,3980,0
|
|
20230601,140000,433597355,3980,3980,3980,3965,32
|
|
20230601,135900,433470445,3975,3965,3975,3965,222
|
|
20230601,135800,432590195,3965,3965,3965,3965,0
|
|
20230601,135700,432590195,3965,3965,3965,3965,1
|
|
20230601,135600,432586230,3980,3980,3980,3980,0
|
|
20230601,135500,432586230,3980,3980,3980,3980,0
|
|
20230601,135400,432586230,3980,3980,3980,3980,1100
|
|
20230601,135300,428208230,3980,3980,3980,3980,0
|
|
20230601,135200,428208230,3980,3980,3980,3980,0
|
|
20230601,135100,428208230,3980,3960,3980,3960,2805
|
|
20230601,135000,417054420,3955,3970,3980,3950,9303
|
|
20230601,134900,380199045,3970,3970,3970,3970,0
|
|
20230601,134800,380199045,3970,3970,3970,3970,89
|
|
20230601,134700,379845715,3975,3975,3975,3975,0
|
|
20230601,134600,379845715,3975,3975,3975,3975,0
|
|
20230601,134500,379845715,3975,3975,3975,3975,1
|
|
20230601,134400,379841740,3975,3975,3975,3975,100
|
|
20230601,134300,379444240,3975,3975,3975,3975,0
|
|
20230601,134200,379444240,3975,3975,3975,3975,0
|
|
20230601,134100,379444240,3975,3975,3975,3975,11
|
|
20230601,134000,379400515,3980,3980,3980,3980,0
|
|
20230601,133900,379400515,3980,3980,3980,3980,0
|
|
20230601,133800,379400515,3980,3980,3980,3980,0
|
|
20230601,133700,379400515,3980,3980,3980,3980,0
|
|
20230601,133600,379400515,3980,3980,3980,3980,2
|
|
20230601,133500,379392555,3975,3980,3980,3975,300
|
|
20230601,133400,378199555,3980,3980,3980,3980,0
|
|
20230601,133300,378199555,3980,3980,3980,3980,0
|
|
20230601,133200,378199555,3980,3980,3980,3980,1
|
|
20230601,133100,378195575,3970,3980,3980,3970,7200
|
|
20230601,133000,349586875,3980,3980,3980,3980,2
|
|
20230601,132900,349578915,3980,3980,3980,3980,0
|
|
20230601,132800,349578915,3980,3980,3980,3980,21
|
|
20230601,132700,349495335,3985,3985,3985,3985,1
|
|
20230601,132600,349491350,3980,3980,3980,3980,25
|
|
20230601,132500,349391850,3980,3980,3980,3980,0
|
|
20230601,132400,349391850,3980,3985,3985,3980,356
|
|
20230601,132300,347974470,3985,3985,3985,3985,7
|
|
20230601,132200,347946575,3985,3985,3985,3985,0
|
|
20230601,132100,347946575,3985,3985,3985,3985,101
|
|
20230601,132000,347544090,3980,3980,3985,3980,241
|
|
20230601,131900,346584905,3980,3980,3980,3980,115
|
|
20230601,131800,346127205,3980,3980,3980,3980,500
|
|
20230601,131700,344137205,3985,3985,3985,3985,0
|
|
20230601,131600,344137205,3985,3985,3985,3985,0
|
|
20230601,131500,344137205,3985,3985,3985,3985,1
|
|
20230601,131400,344133220,3975,3975,3975,3975,0
|
|
20230601,131300,344133220,3975,3975,3975,3975,0
|
|
20230601,131200,344133220,3975,3975,3975,3975,20
|
|
20230601,131100,344053720,3975,3975,3975,3975,100
|
|
20230601,131000,343656220,3975,3975,3975,3975,430
|
|
20230601,130900,341946970,3975,3975,3975,3975,0
|
|
20230601,130800,341946970,3975,3985,3995,3975,4
|
|
20230601,130700,341931035,3975,3975,3975,3975,0
|
|
20230601,130600,341931035,3975,3975,3975,3975,0
|
|
20230601,130500,341931035,3975,3985,3985,3975,735
|
|
20230601,130400,339009395,3995,3995,3995,3995,0
|
|
20230601,130300,339009395,3995,3980,3995,3975,399
|
|
20230601,130200,337422665,3985,3985,3985,3985,572
|
|
20230601,130100,335143245,3980,3980,3980,3980,330
|
|
20230601,130000,333829845,3980,3985,3985,3980,275
|
|
20230601,125900,332735195,3985,3980,3985,3980,2895
|
|
20230601,125800,321213090,3985,3985,3985,3985,1
|
|
20230601,125700,321209105,3985,3985,3985,3985,250
|
|
20230601,125600,320212855,3990,3990,3990,3990,0
|
|
20230601,125500,320212855,3990,3990,3990,3990,0
|
|
20230601,125400,320212855,3990,3990,3990,3990,325
|
|
20230601,125300,318916105,3995,3995,3995,3995,0
|
|
20230601,125200,318916105,3995,3995,3995,3995,0
|
|
20230601,125100,318916105,3995,3995,3995,3995,0
|
|
20230601,125000,318916105,3995,3995,3995,3995,0
|
|
20230601,124900,318916105,3995,3995,3995,3995,0
|
|
20230601,124800,318916105,3995,3995,3995,3995,0
|
|
20230601,124700,318916105,3995,3995,3995,3995,0
|
|
20230601,124600,318916105,3995,3995,3995,3995,1
|
|
20230601,124500,318912110,3980,3980,3980,3980,0
|
|
20230601,124400,318912110,3980,3980,3980,3980,0
|
|
20230601,124300,318912110,3980,3980,3980,3980,1
|
|
20230601,124200,318908130,3995,3995,3995,3995,0
|
|
20230601,124100,318908130,3995,3995,3995,3995,0
|
|
20230601,124000,318908130,3995,3990,3995,3980,24
|
|
20230601,123900,318812400,3990,3985,3990,3985,310
|
|
20230601,123800,317575550,3980,3985,3990,3980,321
|
|
20230601,123700,316296210,3985,3985,3985,3985,1159
|
|
20230601,123600,311677595,3990,3990,3990,3990,100
|
|
20230601,123500,311278595,3990,3990,3990,3990,12
|
|
20230601,123400,311230715,3985,3985,3985,3985,10
|
|
20230601,123300,311190865,3985,3985,3985,3985,1
|
|
20230601,123200,311186880,3985,3985,3985,3985,100
|
|
20230601,123100,310788380,4000,4000,4000,4000,1
|
|
20230601,123000,310784380,3985,3985,3985,3985,0
|
|
20230601,122900,310784380,3985,3990,3990,3985,500
|
|
20230601,122800,308791875,4000,4000,4000,4000,0
|
|
20230601,122700,308791875,4000,4000,4000,4000,30
|
|
20230601,122600,308671875,4000,4000,4000,4000,32
|
|
20230601,122500,308543875,3985,3985,3985,3985,26
|
|
20230601,122400,308440265,4000,4000,4000,4000,1
|
|
20230601,122300,308436265,3985,3985,3990,3985,23
|
|
20230601,122200,308344560,4000,4000,4000,4000,0
|
|
20230601,122100,308344560,4000,4000,4000,4000,0
|
|
20230601,122000,308344560,4000,4000,4000,4000,20
|
|
20230601,121900,308264560,4000,3985,4000,3985,101
|
|
20230601,121800,307862060,4000,4000,4000,4000,0
|
|
20230601,121700,307862060,4000,4000,4000,4000,0
|
|
20230601,121600,307862060,4000,3995,4000,3995,19
|
|
20230601,121500,307786150,3995,3995,3995,3995,39
|
|
20230601,121400,307630345,4000,4000,4000,4000,1
|
|
20230601,121300,307626345,3995,3995,3995,3995,1700
|
|
20230601,121200,300834845,4000,4000,4000,4000,0
|
|
20230601,121100,300834845,4000,4000,4000,4000,0
|
|
20230601,121000,300834845,4000,4000,4000,4000,0
|
|
20230601,120900,300834845,4000,4000,4000,4000,1
|
|
20230601,120800,300830845,4000,4000,4005,4000,201
|
|
20230601,120700,300026835,4000,4000,4000,4000,0
|
|
20230601,120600,300026835,4000,4000,4000,4000,5
|
|
20230601,120500,300006835,4000,4000,4000,4000,0
|
|
20230601,120400,300006835,4000,4000,4000,4000,0
|
|
20230601,120300,300006835,4000,4000,4000,4000,1
|
|
20230601,120200,300002835,4000,4000,4000,4000,1757
|
|
20230601,120100,292974835,3985,3985,3985,3985,1
|
|
20230601,120000,292970850,3985,3985,3985,3985,254
|
|
20230601,115900,291958660,3985,3985,3985,3985,0
|
|
20230601,115800,291958660,3985,3985,3985,3985,0
|
|
20230601,115700,291958660,3985,3990,3990,3985,1118
|
|
20230601,115600,287503005,3990,3990,3990,3990,616
|
|
20230601,115500,285045165,3990,3990,3990,3990,500
|
|
20230601,115400,283050165,3995,3995,3995,3995,510
|
|
20230601,115300,281012715,3995,3995,3995,3995,0
|
|
20230601,115200,281012715,3995,3995,3995,3995,0
|
|
20230601,115100,281012715,3995,4000,4000,3995,120
|
|
20230601,115000,280533015,4010,4010,4010,4010,12
|
|
20230601,114900,280484895,4010,4010,4010,4010,0
|
|
20230601,114800,280484895,4010,4010,4010,4010,1
|
|
20230601,114700,280480885,4005,4005,4005,4005,50
|
|
20230601,114600,280280635,4005,4005,4005,4005,0
|
|
20230601,114500,280280635,4005,3995,4005,3995,1262
|
|
20230601,114400,275230705,3990,3990,3990,3990,0
|
|
20230601,114300,275230705,3990,3990,3990,3990,0
|
|
20230601,114200,275230705,3990,3990,3990,3990,0
|
|
20230601,114100,275230705,3990,3990,3990,3990,100
|
|
20230601,114000,274831705,3990,3990,3990,3990,0
|
|
20230601,113900,274831705,3990,3990,3990,3990,0
|
|
20230601,113800,274831705,3990,3990,3990,3990,300
|
|
20230601,113700,273634705,3990,3990,3990,3990,0
|
|
20230601,113600,273634705,3990,3990,3990,3990,0
|
|
20230601,113500,273634705,3990,3990,3990,3990,90
|
|
20230601,113400,273275605,4000,4000,4000,4000,0
|
|
20230601,113300,273275605,4000,4000,4000,4000,0
|
|
20230601,113200,273275605,4000,4000,4000,4000,0
|
|
20230601,113100,273275605,4000,4000,4000,4000,0
|
|
20230601,113000,273275605,4000,4000,4000,4000,0
|
|
20230601,112900,273275605,4000,4000,4000,4000,0
|
|
20230601,112800,273275605,4000,4000,4000,4000,4
|
|
20230601,112700,273259605,3990,3990,3990,3990,0
|
|
20230601,112600,273259605,3990,4000,4005,3990,32
|
|
20230601,112500,273131900,3990,3995,3995,3990,60
|
|
20230601,112400,272892475,4005,4005,4005,4005,1
|
|
20230601,112300,272888470,3990,3990,3990,3990,0
|
|
20230601,112200,272888470,3990,3990,3990,3990,0
|
|
20230601,112100,272888470,3990,3990,3990,3990,0
|
|
20230601,112000,272888470,3990,3990,3990,3990,0
|
|
20230601,111900,272888470,3990,3990,3990,3990,0
|
|
20230601,111800,272888470,3990,3990,3990,3990,3
|
|
20230601,111700,272876500,4005,3990,4005,3990,129
|
|
20230601,111600,272361775,3990,3990,3990,3990,230
|
|
20230601,111500,271444075,3990,3990,3990,3990,1
|
|
20230601,111400,271440085,3985,3990,4005,3985,32
|
|
20230601,111300,271312400,4005,3990,4005,3990,3
|
|
20230601,111200,271300415,3990,3995,3995,3990,60
|
|
20230601,111100,271060975,3990,3990,3990,3990,7
|
|
20230601,111000,271033045,3985,3990,3990,3985,208
|
|
20230601,110900,270203800,3985,3990,3990,3985,2
|
|
20230601,110800,270195825,3990,3990,3990,3990,750
|
|
20230601,110700,267203325,3990,3995,3995,3985,1281
|
|
20230601,110600,262095375,3990,3990,3990,3990,0
|
|
20230601,110500,262095375,3990,4005,4005,3990,41
|
|
20230601,110400,261931770,3995,3995,3995,3995,0
|
|
20230601,110300,261931770,3995,3995,3995,3995,10
|
|
20230601,110200,261891820,4005,4005,4005,4005,1
|
|
20230601,110100,261887815,4000,4000,4000,4000,0
|
|
20230601,110000,261887815,4000,4000,4000,4000,80
|
|
20230601,105900,261567815,4005,4005,4005,4005,50
|
|
20230601,105800,261367565,3990,3990,3990,3990,659
|
|
20230601,105700,258738155,4005,4005,4005,4005,0
|
|
20230601,105600,258738155,4005,4005,4005,4005,30
|
|
20230601,105500,258618005,4005,4005,4005,4005,10
|
|
20230601,105400,258577955,4005,4005,4005,4005,0
|
|
20230601,105300,258577955,4005,4005,4005,4005,0
|
|
20230601,105200,258577955,4005,3985,4005,3985,1739
|
|
20230601,105100,251645360,3990,3990,3990,3990,1945
|
|
20230601,105000,243884810,3995,3995,3995,3995,0
|
|
20230601,104900,243884810,3995,4000,4000,3995,265
|
|
20230601,104800,242826090,4000,4000,4000,4000,0
|
|
20230601,104700,242826090,4000,4000,4000,4000,0
|
|
20230601,104600,242826090,4000,4000,4000,4000,0
|
|
20230601,104500,242826090,4000,4000,4000,4000,50
|
|
20230601,104400,242626090,4000,3995,4000,3995,12
|
|
20230601,104300,242578145,3995,3995,3995,3995,73
|
|
20230601,104200,242286510,3990,3990,3990,3990,0
|
|
20230601,104100,242286510,3990,4000,4000,3990,2200
|
|
20230601,104000,233507610,4000,4000,4005,3990,121
|
|
20230601,103900,233023120,4000,4000,4000,3990,258
|
|
20230601,103800,231992120,3990,3990,3990,3990,0
|
|
20230601,103700,231992120,3990,4005,4005,3990,689
|
|
20230601,103600,229236690,4010,4010,4010,4010,0
|
|
20230601,103500,229236690,4010,4010,4010,4010,0
|
|
20230601,103400,229236690,4010,4015,4015,4010,958
|
|
20230601,103300,225392530,4015,4010,4015,4010,77
|
|
20230601,103200,225083440,4010,4010,4010,4010,1
|
|
20230601,103100,225079430,4015,4015,4015,4015,0
|
|
20230601,103000,225079430,4015,4015,4015,4015,0
|
|
20230601,102900,225079430,4015,4015,4015,4015,0
|
|
20230601,102800,225079430,4015,4015,4015,4015,0
|
|
20230601,102700,225079430,4015,4015,4015,4015,28
|
|
20230601,102600,224967010,4020,4020,4020,4020,264
|
|
20230601,102500,223905730,4010,4010,4010,4010,0
|
|
20230601,102400,223905730,4010,4015,4015,4010,522
|
|
20230601,102300,221809905,4015,4015,4015,4015,310
|
|
20230601,102200,220565255,4005,4005,4005,4005,0
|
|
20230601,102100,220565255,4005,4005,4005,4005,0
|
|
20230601,102000,220565255,4005,4005,4005,4005,0
|
|
20230601,101900,220565255,4005,4005,4005,4005,0
|
|
20230601,101800,220565255,4005,4000,4005,4000,703
|
|
20230601,101700,217751865,4000,4005,4005,4000,93
|
|
20230601,101600,217379500,4010,4010,4010,4010,0
|
|
20230601,101500,217379500,4010,4010,4010,4010,0
|
|
20230601,101400,217379500,4010,4010,4010,4010,1
|
|
20230601,101300,217375490,4005,4005,4005,4005,0
|
|
20230601,101200,217375490,4005,4000,4005,4000,130
|
|
20230601,101100,216854845,4000,4000,4000,4000,1
|
|
20230601,101000,216850845,4005,4005,4005,4005,0
|
|
20230601,100900,216850845,4005,4005,4005,4005,557
|
|
20230601,100800,214620060,4015,4015,4015,4015,0
|
|
20230601,100700,214620060,4015,4015,4015,4015,0
|
|
20230601,100600,214620060,4015,4015,4015,4015,101
|
|
20230601,100500,214214545,4005,4010,4010,4005,393
|
|
20230601,100400,212640535,4005,4005,4005,4005,0
|
|
20230601,100300,212640535,4005,4005,4005,4005,481
|
|
20230601,100200,210714130,4005,4005,4005,4005,689
|
|
20230601,100100,207954685,4010,4010,4010,4010,30
|
|
20230601,100000,207834385,4010,4010,4010,4010,0
|
|
20230601,095900,207834385,4010,4010,4010,4010,0
|
|
20230601,095800,207834385,4010,4005,4010,4005,131
|
|
20230601,095700,207309225,4005,4005,4005,4005,718
|
|
20230601,095600,204433635,4010,4010,4010,4010,26
|
|
20230601,095500,204329375,4010,4010,4010,4010,3
|
|
20230601,095400,204317345,4015,4015,4015,4015,506
|
|
20230601,095300,202285755,4005,4010,4015,4005,256
|
|
20230601,095200,201260390,4005,4005,4005,4005,9
|
|
20230601,095100,201224345,4000,4000,4005,4000,24
|
|
20230601,095000,201128335,4005,3985,4005,3985,34
|
|
20230601,094900,200992375,3985,4005,4005,3985,130
|
|
20230601,094800,200473665,4005,3985,4005,3985,301
|
|
20230601,094700,199274160,3985,4005,4005,3985,88
|
|
20230601,094600,198921860,3985,3990,3990,3985,2431
|
|
20230601,094500,189230595,3995,3995,3995,3995,823
|
|
20230601,094400,185942710,4010,4010,4010,4010,50
|
|
20230601,094300,185742210,4010,4010,4010,4000,6406
|
|
20230601,094200,160112610,4010,4015,4015,4010,126
|
|
20230601,094100,159606970,4010,4015,4015,4010,803
|
|
20230601,094000,156386125,4015,4015,4015,4015,0
|
|
20230601,093900,156386125,4015,4015,4015,4015,0
|
|
20230601,093800,156386125,4015,4015,4015,4015,88
|
|
20230601,093700,156032805,4015,4015,4015,4015,514
|
|
20230601,093600,153969095,4030,4030,4030,4030,166
|
|
20230601,093500,153300115,4025,4015,4025,4015,259
|
|
20230601,093400,152258640,4015,4015,4015,4015,1
|
|
20230601,093300,152254625,4020,4020,4020,4020,140
|
|
20230601,093200,151691825,4025,4020,4030,4020,255
|
|
20230601,093100,150665690,4030,4030,4030,4030,0
|
|
20230601,093000,150665690,4030,4030,4030,4030,145
|
|
20230601,092900,150081340,4030,4030,4030,4030,692
|
|
20230601,092800,147292580,4030,4025,4030,4025,797
|
|
20230601,092700,144083655,4025,4020,4025,4020,686
|
|
20230601,092600,141323000,4025,4025,4025,4005,38
|
|
20230601,092500,141170650,4025,4025,4025,4025,431
|
|
20230601,092400,139435875,4025,4025,4025,4025,1
|
|
20230601,092300,139431850,4025,4000,4025,4000,81
|
|
20230601,092200,139107825,4000,4000,4005,4000,1210
|
|
20230601,092100,134266540,4005,4000,4005,4000,760
|
|
20230601,092000,131225240,4000,4000,4005,4000,1840
|
|
20230601,091900,123864990,4000,4005,4005,4000,55
|
|
20230601,091800,123644740,4000,4015,4015,4000,1116
|
|
20230601,091700,119178240,4005,4005,4005,4005,1
|
|
20230601,091600,119174235,4005,4010,4015,4005,71
|
|
20230601,091500,118889490,4000,4005,4005,4000,348
|
|
20230601,091400,117496190,4005,4005,4010,4005,1052
|
|
20230601,091300,113282680,4005,4015,4015,4005,1076
|
|
20230601,091200,108966675,4020,4035,4050,4010,2018
|
|
20230601,091100,100822225,4010,4035,4035,4010,42
|
|
20230601,091000,100653305,4050,4050,4050,4050,0
|
|
20230601,090900,100653305,4050,4000,4050,3990,3402
|
|
20230601,090800,86975780,3990,3990,3990,3990,10
|
|
20230601,090700,86935880,3990,3990,3990,3985,475
|
|
20230601,090600,85042620,4000,3990,4000,3990,1094
|
|
20230601,090500,80676035,3990,3990,3990,3985,227
|
|
20230601,090400,79770680,3985,4005,4005,3985,2173
|
|
20230601,090300,71086965,4020,4005,4020,4000,3863
|
|
20230601,090200,55614675,4005,4015,4015,4005,2244
|
|
20230601,090100,46616105,4020,4040,4045,4010,4661
|
|
20230601,090000,27868960,4050,4070,4070,4025,6874
|