682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201900,196388845,3190,3190,3190,3190,557
|
|
20230601,201800,196388845,3190,3190,3190,3190,0
|
|
20230601,201700,196388845,3190,3190,3190,3190,0
|
|
20230601,201600,196388845,3190,3190,3190,3190,0
|
|
20230601,201500,196388845,3190,3190,3190,3190,0
|
|
20230601,201400,196388845,3190,3190,3190,3190,0
|
|
20230601,201300,196388845,3190,3190,3190,3190,0
|
|
20230601,201200,196388845,3190,3190,3190,3190,0
|
|
20230601,201100,196388845,3190,3190,3190,3190,0
|
|
20230601,201000,196388845,3190,3190,3190,3190,0
|
|
20230601,200900,196388845,3190,3190,3190,3190,0
|
|
20230601,200800,196388845,3190,3190,3190,3190,0
|
|
20230601,200700,196388845,3190,3190,3190,3190,0
|
|
20230601,200600,196388845,3190,3190,3190,3190,0
|
|
20230601,200500,196388845,3190,3190,3190,3190,0
|
|
20230601,200400,196388845,3190,3190,3190,3190,0
|
|
20230601,200300,196388845,3190,3190,3190,3190,0
|
|
20230601,200200,196388845,3190,3190,3190,3190,0
|
|
20230601,200100,196388845,3190,3190,3190,3190,0
|
|
20230601,200000,196388845,3190,3190,3190,3190,0
|
|
20230601,195900,196388845,3190,3190,3190,3190,0
|
|
20230601,195800,196388845,3190,3190,3190,3190,0
|
|
20230601,195700,196388845,3190,3190,3190,3190,0
|
|
20230601,195600,196388845,3190,3190,3190,3190,0
|
|
20230601,195500,196388845,3190,3190,3190,3190,0
|
|
20230601,195400,196388845,3190,3190,3190,3190,0
|
|
20230601,195300,196388845,3190,3190,3190,3190,0
|
|
20230601,195200,196388845,3190,3190,3190,3190,0
|
|
20230601,195100,196388845,3190,3190,3190,3190,0
|
|
20230601,195000,196388845,3190,3190,3190,3190,0
|
|
20230601,194900,196388845,3190,3190,3190,3190,557
|
|
20230601,194800,196388845,3190,3190,3190,3190,0
|
|
20230601,194700,196388845,3190,3190,3190,3190,0
|
|
20230601,194600,196388845,3190,3190,3190,3190,0
|
|
20230601,194500,196388845,3190,3190,3190,3190,0
|
|
20230601,194400,196388845,3190,3190,3190,3190,0
|
|
20230601,194300,196388845,3190,3190,3190,3190,0
|
|
20230601,194200,196388845,3190,3190,3190,3190,0
|
|
20230601,194100,196388845,3190,3190,3190,3190,0
|
|
20230601,194000,196388845,3190,3190,3190,3190,0
|
|
20230601,193900,196388845,3190,3190,3190,3190,0
|
|
20230601,193800,196388845,3190,3190,3190,3190,0
|
|
20230601,193700,196388845,3190,3190,3190,3190,0
|
|
20230601,193600,196388845,3190,3190,3190,3190,0
|
|
20230601,193500,196388845,3190,3190,3190,3190,0
|
|
20230601,193400,196388845,3190,3190,3190,3190,0
|
|
20230601,193300,196388845,3190,3190,3190,3190,0
|
|
20230601,193200,196388845,3190,3190,3190,3190,0
|
|
20230601,193100,196388845,3190,3190,3190,3190,0
|
|
20230601,193000,196388845,3190,3190,3190,3190,0
|
|
20230601,192900,196388845,3190,3190,3190,3190,0
|
|
20230601,192800,196388845,3190,3190,3190,3190,0
|
|
20230601,192700,196388845,3190,3190,3190,3190,0
|
|
20230601,192600,196388845,3190,3190,3190,3190,0
|
|
20230601,192500,196388845,3190,3190,3190,3190,0
|
|
20230601,192400,196388845,3190,3190,3190,3190,0
|
|
20230601,192300,196388845,3190,3190,3190,3190,0
|
|
20230601,192200,196388845,3190,3190,3190,3190,0
|
|
20230601,192100,196388845,3190,3190,3190,3190,0
|
|
20230601,192000,196388845,3190,3190,3190,3190,0
|
|
20230601,191900,196388845,3190,3190,3190,3190,557
|
|
20230601,191800,196388845,3190,3190,3190,3190,0
|
|
20230601,191700,196388845,3190,3190,3190,3190,0
|
|
20230601,191600,196388845,3190,3190,3190,3190,0
|
|
20230601,191500,196388845,3190,3190,3190,3190,0
|
|
20230601,191400,196388845,3190,3190,3190,3190,0
|
|
20230601,191300,196388845,3190,3190,3190,3190,0
|
|
20230601,191200,196388845,3190,3190,3190,3190,0
|
|
20230601,191100,196388845,3190,3190,3190,3190,0
|
|
20230601,191000,196388845,3190,3190,3190,3190,0
|
|
20230601,190900,196388845,3190,3190,3190,3190,0
|
|
20230601,190800,196388845,3190,3190,3190,3190,0
|
|
20230601,190700,196388845,3190,3190,3190,3190,0
|
|
20230601,190600,196388845,3190,3190,3190,3190,0
|
|
20230601,190500,196388845,3190,3190,3190,3190,0
|
|
20230601,190400,196388845,3190,3190,3190,3190,0
|
|
20230601,190300,196388845,3190,3190,3190,3190,0
|
|
20230601,190200,196388845,3190,3190,3190,3190,0
|
|
20230601,190100,196388845,3190,3190,3190,3190,0
|
|
20230601,190000,196388845,3190,3190,3190,3190,0
|
|
20230601,185900,196388845,3190,3190,3190,3190,0
|
|
20230601,185800,196388845,3190,3190,3190,3190,0
|
|
20230601,185700,196388845,3190,3190,3190,3190,0
|
|
20230601,185600,196388845,3190,3190,3190,3190,0
|
|
20230601,185500,196388845,3190,3190,3190,3190,0
|
|
20230601,185400,196388845,3190,3190,3190,3190,0
|
|
20230601,185300,196388845,3190,3190,3190,3190,0
|
|
20230601,185200,196388845,3190,3190,3190,3190,0
|
|
20230601,185100,196388845,3190,3190,3190,3190,0
|
|
20230601,185000,196388845,3190,3190,3190,3190,0
|
|
20230601,184900,196388845,3190,3190,3190,3190,557
|
|
20230601,184800,196388845,3190,3190,3190,3190,0
|
|
20230601,184700,196388845,3190,3190,3190,3190,0
|
|
20230601,184600,196388845,3190,3190,3190,3190,0
|
|
20230601,184500,196388845,3190,3190,3190,3190,0
|
|
20230601,184400,196388845,3190,3190,3190,3190,0
|
|
20230601,184300,196388845,3190,3190,3190,3190,0
|
|
20230601,184200,196388845,3190,3190,3190,3190,0
|
|
20230601,184100,196388845,3190,3190,3190,3190,0
|
|
20230601,184000,196388845,3190,3190,3190,3190,0
|
|
20230601,183900,196388845,3190,3190,3190,3190,0
|
|
20230601,183800,196388845,3190,3190,3190,3190,0
|
|
20230601,183700,196388845,3190,3190,3190,3190,0
|
|
20230601,183600,196388845,3190,3190,3190,3190,0
|
|
20230601,183500,196388845,3190,3190,3190,3190,0
|
|
20230601,183400,196388845,3190,3190,3190,3190,0
|
|
20230601,183300,196388845,3190,3190,3190,3190,0
|
|
20230601,183200,196388845,3190,3190,3190,3190,0
|
|
20230601,183100,196388845,3190,3190,3190,3190,0
|
|
20230601,183000,196388845,3190,3190,3190,3190,0
|
|
20230601,182900,196388845,3190,3190,3190,3190,0
|
|
20230601,182800,196388845,3190,3190,3190,3190,0
|
|
20230601,182700,196388845,3190,3190,3190,3190,0
|
|
20230601,182600,196388845,3190,3190,3190,3190,0
|
|
20230601,182500,196388845,3190,3190,3190,3190,0
|
|
20230601,182400,196388845,3190,3190,3190,3190,0
|
|
20230601,182300,196388845,3190,3190,3190,3190,0
|
|
20230601,182200,196388845,3190,3190,3190,3190,0
|
|
20230601,182100,196388845,3190,3190,3190,3190,0
|
|
20230601,182000,196388845,3190,3190,3190,3190,0
|
|
20230601,181900,196388845,3190,3190,3190,3190,557
|
|
20230601,181800,196388845,3190,3190,3190,3190,0
|
|
20230601,181700,196388845,3190,3190,3190,3190,0
|
|
20230601,181600,196388845,3190,3190,3190,3190,0
|
|
20230601,181500,196388845,3190,3190,3190,3190,0
|
|
20230601,181400,196388845,3190,3190,3190,3190,0
|
|
20230601,181300,196388845,3190,3190,3190,3190,0
|
|
20230601,181200,196388845,3190,3190,3190,3190,0
|
|
20230601,181100,196388845,3190,3190,3190,3190,0
|
|
20230601,181000,196388845,3190,3190,3190,3190,0
|
|
20230601,180900,196388845,3190,3190,3190,3190,0
|
|
20230601,180800,196388845,3190,3190,3190,3190,0
|
|
20230601,180700,196388845,3190,3190,3190,3190,0
|
|
20230601,180600,196388845,3190,3190,3190,3190,0
|
|
20230601,180500,196388845,3190,3190,3190,3190,0
|
|
20230601,180400,196388845,3190,3190,3190,3190,0
|
|
20230601,180300,196388845,3190,3190,3190,3190,0
|
|
20230601,180200,196388845,3190,3190,3190,3190,0
|
|
20230601,180100,196388845,3190,3190,3190,3190,0
|
|
20230601,180000,196388845,3190,3190,3190,3190,0
|
|
20230601,175900,196388845,3190,3190,3190,3190,0
|
|
20230601,175800,196388845,3190,3190,3190,3190,0
|
|
20230601,175700,196388845,3190,3190,3190,3190,0
|
|
20230601,175600,196388845,3190,3190,3190,3190,0
|
|
20230601,175500,196388845,3190,3190,3190,3190,0
|
|
20230601,175400,196388845,3190,3190,3190,3190,0
|
|
20230601,175300,196388845,3190,3190,3190,3190,0
|
|
20230601,175200,196388845,3190,3190,3190,3190,0
|
|
20230601,175100,196388845,3190,3190,3190,3190,0
|
|
20230601,175000,196388845,3190,3190,3190,3190,0
|
|
20230601,174900,196388845,3190,3190,3190,3190,557
|
|
20230601,174800,196388845,3190,3190,3190,3190,0
|
|
20230601,174700,196388845,3190,3190,3190,3190,0
|
|
20230601,174600,196388845,3190,3190,3190,3190,0
|
|
20230601,174500,196388845,3190,3190,3190,3190,0
|
|
20230601,174400,196388845,3190,3190,3190,3190,0
|
|
20230601,174300,196388845,3190,3190,3190,3190,0
|
|
20230601,174200,196388845,3190,3190,3190,3190,0
|
|
20230601,174100,196388845,3190,3190,3190,3190,0
|
|
20230601,174000,196388845,3190,3190,3190,3190,0
|
|
20230601,173900,196388845,3190,3190,3190,3190,0
|
|
20230601,173800,196388845,3190,3190,3190,3190,0
|
|
20230601,173700,196388845,3190,3190,3190,3190,0
|
|
20230601,173600,196388845,3190,3190,3190,3190,0
|
|
20230601,173500,196388845,3190,3190,3190,3190,0
|
|
20230601,173400,196388845,3190,3190,3190,3190,0
|
|
20230601,173300,196388845,3190,3190,3190,3190,0
|
|
20230601,173200,196388845,3190,3190,3190,3190,0
|
|
20230601,173100,196388845,3190,3190,3190,3190,0
|
|
20230601,173000,196388845,3190,3190,3190,3190,0
|
|
20230601,172900,196388845,3190,3190,3190,3190,0
|
|
20230601,172800,196388845,3190,3190,3190,3190,0
|
|
20230601,172700,196388845,3190,3190,3190,3190,0
|
|
20230601,172600,196388845,3190,3190,3190,3190,0
|
|
20230601,172500,196388845,3190,3190,3190,3190,0
|
|
20230601,172400,196388845,3190,3190,3190,3190,0
|
|
20230601,172300,196388845,3190,3190,3190,3190,0
|
|
20230601,172200,196388845,3190,3190,3190,3190,0
|
|
20230601,172100,196388845,3190,3190,3190,3190,0
|
|
20230601,172000,196388845,3190,3190,3190,3190,0
|
|
20230601,171900,196388845,3190,3190,3190,3190,557
|
|
20230601,171800,196388845,3190,3190,3190,3190,0
|
|
20230601,171700,196388845,3190,3190,3190,3190,0
|
|
20230601,171600,196388845,3190,3190,3190,3190,0
|
|
20230601,171500,196388845,3190,3190,3190,3190,0
|
|
20230601,171400,196388845,3190,3190,3190,3190,0
|
|
20230601,171300,196388845,3190,3190,3190,3190,0
|
|
20230601,171200,196388845,3190,3190,3190,3190,0
|
|
20230601,171100,196388845,3190,3190,3190,3190,0
|
|
20230601,171000,196388845,3190,3190,3190,3190,0
|
|
20230601,170900,196388845,3190,3190,3190,3190,0
|
|
20230601,170800,196388845,3190,3190,3190,3190,0
|
|
20230601,170700,196388845,3190,3190,3190,3190,0
|
|
20230601,170600,196388845,3190,3190,3190,3190,0
|
|
20230601,170500,196388845,3190,3190,3190,3190,0
|
|
20230601,170400,196388845,3190,3190,3190,3190,0
|
|
20230601,170300,196388845,3190,3190,3190,3190,0
|
|
20230601,170200,196388845,3190,3190,3190,3190,0
|
|
20230601,170100,196388845,3190,3190,3190,3190,0
|
|
20230601,170000,196388845,3190,3190,3190,3190,0
|
|
20230601,165900,196388845,3190,3190,3190,3190,0
|
|
20230601,165800,196388845,3190,3190,3190,3190,0
|
|
20230601,165700,196388845,3190,3190,3190,3190,0
|
|
20230601,165600,196388845,3190,3190,3190,3190,0
|
|
20230601,165500,196388845,3190,3190,3190,3190,0
|
|
20230601,165400,196388845,3190,3190,3190,3190,0
|
|
20230601,165300,196388845,3190,3190,3190,3190,0
|
|
20230601,165200,196388845,3190,3190,3190,3190,0
|
|
20230601,165100,196388845,3190,3190,3190,3190,0
|
|
20230601,165000,196388845,3190,3190,3190,3190,0
|
|
20230601,164900,196388845,3190,3190,3190,3190,557
|
|
20230601,164800,196388845,3190,3190,3190,3190,0
|
|
20230601,164700,196388845,3190,3190,3190,3190,0
|
|
20230601,164600,196388845,3190,3190,3190,3190,0
|
|
20230601,164500,196388845,3190,3190,3190,3190,0
|
|
20230601,164400,196388845,3190,3190,3190,3190,0
|
|
20230601,164300,196388845,3190,3190,3190,3190,0
|
|
20230601,164200,196388845,3190,3190,3190,3190,0
|
|
20230601,164100,196388845,3190,3190,3190,3190,0
|
|
20230601,164000,196388845,3190,3190,3190,3190,0
|
|
20230601,163900,196388845,3190,3190,3190,3190,0
|
|
20230601,163800,196388845,3190,3190,3190,3190,0
|
|
20230601,163700,196388845,3190,3190,3190,3190,0
|
|
20230601,163600,196388845,3190,3190,3190,3190,0
|
|
20230601,163500,196388845,3190,3190,3190,3190,0
|
|
20230601,163400,196388845,3190,3190,3190,3190,0
|
|
20230601,163300,196388845,3190,3190,3190,3190,0
|
|
20230601,163200,196388845,3190,3190,3190,3190,0
|
|
20230601,163100,196388845,3190,3190,3190,3190,0
|
|
20230601,163000,196388845,3190,3190,3190,3190,0
|
|
20230601,162900,196388845,3190,3190,3190,3190,0
|
|
20230601,162800,196388845,3190,3190,3190,3190,0
|
|
20230601,162700,196388845,3190,3190,3190,3190,0
|
|
20230601,162600,196388845,3190,3190,3190,3190,0
|
|
20230601,162500,196388845,3190,3190,3190,3190,0
|
|
20230601,162400,196388845,3190,3190,3190,3190,0
|
|
20230601,162300,196388845,3190,3190,3190,3190,0
|
|
20230601,162200,196388845,3190,3190,3190,3190,0
|
|
20230601,162100,196388845,3190,3190,3190,3190,0
|
|
20230601,162000,196388845,3190,3190,3190,3190,0
|
|
20230601,161900,196388845,3190,3190,3190,3190,557
|
|
20230601,161800,196388845,3190,3190,3190,3190,0
|
|
20230601,161700,196388845,3190,3190,3190,3190,0
|
|
20230601,161600,196388845,3190,3190,3190,3190,0
|
|
20230601,161500,196388845,3190,3190,3190,3190,0
|
|
20230601,161400,196388845,3190,3190,3190,3190,0
|
|
20230601,161300,196388845,3190,3190,3190,3190,0
|
|
20230601,161200,196388845,3190,3190,3190,3190,0
|
|
20230601,161100,196388845,3190,3190,3190,3190,0
|
|
20230601,161000,196388845,3190,3190,3190,3190,0
|
|
20230601,160900,196388845,3190,3190,3190,3190,0
|
|
20230601,160800,196388845,3190,3190,3190,3190,0
|
|
20230601,160700,196388845,3190,3190,3190,3190,0
|
|
20230601,160600,196388845,3190,3190,3190,3190,0
|
|
20230601,160500,196388845,3190,3190,3190,3190,0
|
|
20230601,160400,196388845,3190,3190,3190,3190,0
|
|
20230601,160300,196388845,3190,3190,3190,3190,0
|
|
20230601,160200,196388845,3190,3190,3190,3190,0
|
|
20230601,160100,196388845,3190,3190,3190,3190,0
|
|
20230601,160000,196388845,3190,3190,3190,3190,0
|
|
20230601,155900,196388845,3190,3190,3190,3190,0
|
|
20230601,155800,196388845,3190,3190,3190,3190,0
|
|
20230601,155700,196388845,3190,3190,3190,3190,0
|
|
20230601,155600,196388845,3190,3190,3190,3190,0
|
|
20230601,155500,196388845,3190,3190,3190,3190,0
|
|
20230601,155400,196388845,3190,3190,3190,3190,0
|
|
20230601,155300,196388845,3190,3190,3190,3190,0
|
|
20230601,155200,196388845,3190,3190,3190,3190,0
|
|
20230601,155100,196388845,3190,3190,3190,3190,0
|
|
20230601,155000,196388845,3190,3190,3190,3190,0
|
|
20230601,154900,196388845,3190,3190,3190,3190,557
|
|
20230601,154800,196388845,3190,3190,3190,3190,0
|
|
20230601,154700,196388845,3190,3190,3190,3190,0
|
|
20230601,154600,196388845,3190,3190,3190,3190,0
|
|
20230601,154500,196388845,3190,3190,3190,3190,0
|
|
20230601,154400,196388845,3190,3190,3190,3190,0
|
|
20230601,154300,196388845,3190,3190,3190,3190,0
|
|
20230601,154200,196388845,3190,3190,3190,3190,0
|
|
20230601,154100,196388845,3190,3190,3190,3190,0
|
|
20230601,154000,196388845,3190,3190,3190,3190,0
|
|
20230601,153900,196388845,3190,3190,3190,3190,0
|
|
20230601,153800,196388845,3190,3190,3190,3190,0
|
|
20230601,153700,196388845,3190,3190,3190,3190,0
|
|
20230601,153600,196388845,3190,3190,3190,3190,0
|
|
20230601,153500,196388845,3190,3190,3190,3190,0
|
|
20230601,153400,196388845,3190,3190,3190,3190,0
|
|
20230601,153300,196388845,3190,3190,3190,3190,0
|
|
20230601,153200,196388845,3190,3190,3190,3190,0
|
|
20230601,153100,196388845,3190,3190,3190,3190,0
|
|
20230601,153000,196388845,3190,3190,3190,3190,557
|
|
20230601,152900,194612015,3190,3190,3190,3190,0
|
|
20230601,152800,194612015,3190,3190,3190,3190,0
|
|
20230601,152700,194612015,3190,3190,3190,3190,0
|
|
20230601,152600,194612015,3190,3190,3190,3190,0
|
|
20230601,152500,194612015,3190,3190,3190,3190,0
|
|
20230601,152400,194612015,3190,3190,3190,3190,0
|
|
20230601,152300,194612015,3190,3190,3190,3190,0
|
|
20230601,152200,194612015,3190,3190,3190,3190,0
|
|
20230601,152100,194612015,3190,3190,3190,3190,0
|
|
20230601,152000,194612015,3190,3190,3190,3190,0
|
|
20230601,151900,194612015,3190,3180,3190,3180,1188
|
|
20230601,151800,190832795,3190,3185,3190,3185,10
|
|
20230601,151700,190800905,3185,3185,3185,3185,998
|
|
20230601,151600,187622275,3190,3190,3190,3190,23
|
|
20230601,151500,187548905,3195,3195,3195,3195,0
|
|
20230601,151400,187548905,3195,3190,3195,3190,1309
|
|
20230601,151300,183373180,3185,3185,3185,3185,2189
|
|
20230601,151200,176401215,3185,3185,3185,3185,150
|
|
20230601,151100,175923465,3190,3190,3190,3190,200
|
|
20230601,151000,175285465,3190,3190,3190,3190,14
|
|
20230601,150900,175240805,3190,3185,3190,3185,6
|
|
20230601,150800,175221690,3185,3185,3185,3185,500
|
|
20230601,150700,173629190,3185,3185,3185,3185,0
|
|
20230601,150600,173629190,3185,3185,3185,3185,0
|
|
20230601,150500,173629190,3185,3185,3190,3185,762
|
|
20230601,150400,171202215,3185,3185,3185,3185,115
|
|
20230601,150300,170835940,3190,3190,3190,3190,0
|
|
20230601,150200,170835940,3190,3190,3190,3190,0
|
|
20230601,150100,170835940,3190,3190,3190,3190,0
|
|
20230601,150000,170835940,3190,3190,3190,3190,0
|
|
20230601,145900,170835940,3190,3190,3190,3190,0
|
|
20230601,145800,170835940,3190,3190,3190,3190,0
|
|
20230601,145700,170835940,3190,3190,3190,3190,0
|
|
20230601,145600,170835940,3190,3190,3190,3190,156
|
|
20230601,145500,170338300,3190,3190,3190,3190,0
|
|
20230601,145400,170338300,3190,3190,3190,3190,0
|
|
20230601,145300,170338300,3190,3190,3190,3190,0
|
|
20230601,145200,170338300,3190,3190,3190,3190,62
|
|
20230601,145100,170140520,3185,3185,3185,3185,300
|
|
20230601,145000,169185020,3185,3185,3185,3185,0
|
|
20230601,144900,169185020,3185,3185,3185,3185,0
|
|
20230601,144800,169185020,3185,3185,3185,3185,0
|
|
20230601,144700,169185020,3185,3185,3185,3185,200
|
|
20230601,144600,168548020,3190,3190,3190,3190,0
|
|
20230601,144500,168548020,3190,3190,3190,3190,0
|
|
20230601,144400,168548020,3190,3190,3190,3190,0
|
|
20230601,144300,168548020,3190,3190,3190,3180,1594
|
|
20230601,144200,163476080,3180,3180,3180,3180,15
|
|
20230601,144100,163428380,3190,3190,3190,3190,500
|
|
20230601,144000,161833380,3190,3190,3190,3190,0
|
|
20230601,143900,161833380,3190,3190,3190,3190,561
|
|
20230601,143800,160043790,3190,3190,3190,3190,0
|
|
20230601,143700,160043790,3190,3190,3190,3190,0
|
|
20230601,143600,160043790,3190,3185,3190,3185,574
|
|
20230601,143500,158215595,3185,3185,3185,3185,7
|
|
20230601,143400,158193300,3185,3185,3185,3185,0
|
|
20230601,143300,158193300,3185,3185,3185,3185,0
|
|
20230601,143200,158193300,3185,3185,3185,3185,0
|
|
20230601,143100,158193300,3185,3185,3185,3185,1
|
|
20230601,143000,158190115,3180,3185,3185,3180,138
|
|
20230601,142900,157750610,3190,3190,3190,3190,0
|
|
20230601,142800,157750610,3190,3190,3190,3190,0
|
|
20230601,142700,157750610,3190,3190,3190,3190,521
|
|
20230601,142600,156088620,3190,3190,3190,3185,932
|
|
20230601,142500,153117545,3185,3185,3185,3185,462
|
|
20230601,142400,151646075,3180,3180,3180,3180,0
|
|
20230601,142300,151646075,3180,3180,3180,3180,61
|
|
20230601,142200,151452095,3180,3180,3180,3180,930
|
|
20230601,142100,148494695,3180,3180,3180,3180,0
|
|
20230601,142000,148494695,3180,3180,3180,3180,0
|
|
20230601,141900,148494695,3180,3180,3180,3180,0
|
|
20230601,141800,148494695,3180,3180,3180,3180,0
|
|
20230601,141700,148494695,3180,3180,3180,3180,0
|
|
20230601,141600,148494695,3180,3180,3180,3180,1
|
|
20230601,141500,148491515,3175,3175,3175,3175,20
|
|
20230601,141400,148428015,3175,3180,3180,3175,51
|
|
20230601,141300,148266085,3180,3180,3180,3180,1
|
|
20230601,141200,148262905,3175,3175,3175,3175,0
|
|
20230601,141100,148262905,3175,3175,3175,3175,0
|
|
20230601,141000,148262905,3175,3175,3175,3175,1675
|
|
20230601,140900,142944780,3175,3175,3175,3175,0
|
|
20230601,140800,142944780,3175,3175,3175,3175,0
|
|
20230601,140700,142944780,3175,3175,3175,3175,0
|
|
20230601,140600,142944780,3175,3175,3175,3175,0
|
|
20230601,140500,142944780,3175,3175,3175,3175,0
|
|
20230601,140400,142944780,3175,3175,3175,3175,9
|
|
20230601,140300,142916205,3175,3175,3175,3175,3372
|
|
20230601,140200,132210105,3175,3170,3175,3170,1106
|
|
20230601,140100,128700135,3170,3170,3170,3170,1283
|
|
20230601,140000,124633025,3170,3170,3175,3170,25
|
|
20230601,135900,124553770,3170,3175,3175,3170,6
|
|
20230601,135800,124534745,3170,3170,3170,3170,32
|
|
20230601,135700,124433305,3175,3175,3175,3175,0
|
|
20230601,135600,124433305,3175,3170,3175,3170,104
|
|
20230601,135500,124103155,3175,3175,3175,3175,0
|
|
20230601,135400,124103155,3175,3175,3175,3175,89
|
|
20230601,135300,123820580,3175,3175,3175,3175,0
|
|
20230601,135200,123820580,3175,3175,3175,3175,0
|
|
20230601,135100,123820580,3175,3175,3175,3175,0
|
|
20230601,135000,123820580,3175,3175,3175,3175,0
|
|
20230601,134900,123820580,3175,3175,3175,3175,0
|
|
20230601,134800,123820580,3175,3175,3175,3175,0
|
|
20230601,134700,123820580,3175,3175,3175,3175,0
|
|
20230601,134600,123820580,3175,3175,3175,3175,0
|
|
20230601,134500,123820580,3175,3170,3175,3170,224
|
|
20230601,134400,123110495,3170,3170,3170,3170,0
|
|
20230601,134300,123110495,3170,3170,3170,3170,210
|
|
20230601,134200,122444795,3170,3170,3170,3170,50
|
|
20230601,134100,122286295,3170,3170,3170,3170,14
|
|
20230601,134000,122241915,3170,3170,3170,3170,2
|
|
20230601,133900,122235575,3170,3170,3170,3170,0
|
|
20230601,133800,122235575,3170,3170,3170,3170,2
|
|
20230601,133700,122229235,3175,3175,3175,3175,0
|
|
20230601,133600,122229235,3175,3175,3175,3175,0
|
|
20230601,133500,122229235,3175,3175,3175,3175,0
|
|
20230601,133400,122229235,3175,3175,3175,3175,0
|
|
20230601,133300,122229235,3175,3175,3175,3175,1
|
|
20230601,133200,122226060,3165,3165,3165,3165,0
|
|
20230601,133100,122226060,3165,3170,3170,3165,100
|
|
20230601,133000,121909390,3175,3175,3175,3175,0
|
|
20230601,132900,121909390,3175,3175,3175,3175,0
|
|
20230601,132800,121909390,3175,3175,3175,3175,48
|
|
20230601,132700,121756990,3175,3175,3175,3175,0
|
|
20230601,132600,121756990,3175,3175,3175,3175,5
|
|
20230601,132500,121741115,3175,3175,3175,3175,361
|
|
20230601,132400,120594940,3175,3170,3175,3170,108
|
|
20230601,132300,120252575,3175,3175,3175,3175,0
|
|
20230601,132200,120252575,3175,3175,3175,3175,0
|
|
20230601,132100,120252575,3175,3175,3175,3175,0
|
|
20230601,132000,120252575,3175,3175,3175,3175,0
|
|
20230601,131900,120252575,3175,3170,3175,3170,751
|
|
20230601,131800,117871900,3175,3175,3175,3175,0
|
|
20230601,131700,117871900,3175,3175,3175,3175,0
|
|
20230601,131600,117871900,3175,3175,3175,3175,1
|
|
20230601,131500,117868725,3170,3170,3170,3170,0
|
|
20230601,131400,117868725,3170,3170,3170,3170,0
|
|
20230601,131300,117868725,3170,3170,3170,3170,115
|
|
20230601,131200,117504175,3170,3170,3170,3170,0
|
|
20230601,131100,117504175,3170,3170,3170,3170,0
|
|
20230601,131000,117504175,3170,3170,3170,3170,1
|
|
20230601,130900,117501005,3170,3170,3170,3170,0
|
|
20230601,130800,117501005,3170,3170,3170,3170,2
|
|
20230601,130700,117494665,3170,3170,3170,3170,0
|
|
20230601,130600,117494665,3170,3170,3170,3170,133
|
|
20230601,130500,117073055,3170,3170,3170,3170,2
|
|
20230601,130400,117066715,3170,3170,3170,3170,0
|
|
20230601,130300,117066715,3170,3170,3170,3170,4
|
|
20230601,130200,117054035,3170,3170,3170,3170,30
|
|
20230601,130100,116958935,3170,3170,3170,3170,0
|
|
20230601,130000,116958935,3170,3170,3170,3170,0
|
|
20230601,125900,116958935,3170,3170,3170,3170,1
|
|
20230601,125800,116955765,3165,3165,3165,3165,300
|
|
20230601,125700,116006265,3170,3170,3170,3170,0
|
|
20230601,125600,116006265,3170,3170,3170,3170,1
|
|
20230601,125500,116003095,3170,3170,3170,3170,1000
|
|
20230601,125400,112833095,3170,3170,3170,3170,1922
|
|
20230601,125300,106740355,3170,3170,3170,3170,0
|
|
20230601,125200,106740355,3170,3170,3170,3170,0
|
|
20230601,125100,106740355,3170,3170,3170,3170,0
|
|
20230601,125000,106740355,3170,3170,3170,3170,1
|
|
20230601,124900,106737185,3160,3160,3160,3160,1
|
|
20230601,124800,106734025,3170,3170,3170,3170,8
|
|
20230601,124700,106708665,3170,3170,3170,3170,0
|
|
20230601,124600,106708665,3170,3170,3170,3170,0
|
|
20230601,124500,106708665,3170,3170,3170,3170,0
|
|
20230601,124400,106708665,3170,3170,3170,3170,40
|
|
20230601,124300,106581865,3170,3170,3170,3170,0
|
|
20230601,124200,106581865,3170,3170,3170,3170,1
|
|
20230601,124100,106578695,3170,3170,3170,3170,0
|
|
20230601,124000,106578695,3170,3170,3170,3170,0
|
|
20230601,123900,106578695,3170,3165,3170,3165,37
|
|
20230601,123800,106461585,3165,3165,3165,3165,0
|
|
20230601,123700,106461585,3165,3165,3165,3165,1
|
|
20230601,123600,106458420,3165,3165,3165,3165,4
|
|
20230601,123500,106445760,3165,3165,3165,3165,0
|
|
20230601,123400,106445760,3165,3165,3165,3165,0
|
|
20230601,123300,106445760,3165,3165,3165,3165,5
|
|
20230601,123200,106429935,3165,3165,3165,3165,5
|
|
20230601,123100,106414110,3165,3165,3165,3165,0
|
|
20230601,123000,106414110,3165,3165,3165,3165,0
|
|
20230601,122900,106414110,3165,3165,3165,3165,0
|
|
20230601,122800,106414110,3165,3165,3165,3165,0
|
|
20230601,122700,106414110,3165,3165,3165,3165,0
|
|
20230601,122600,106414110,3165,3165,3165,3165,0
|
|
20230601,122500,106414110,3165,3165,3165,3165,0
|
|
20230601,122400,106414110,3165,3165,3165,3165,0
|
|
20230601,122300,106414110,3165,3165,3165,3165,2
|
|
20230601,122200,106407780,3165,3165,3165,3165,0
|
|
20230601,122100,106407780,3165,3165,3165,3165,88
|
|
20230601,122000,106129260,3165,3165,3165,3165,0
|
|
20230601,121900,106129260,3165,3165,3165,3165,0
|
|
20230601,121800,106129260,3165,3165,3165,3165,359
|
|
20230601,121700,104993025,3170,3170,3170,3170,0
|
|
20230601,121600,104993025,3170,3170,3170,3170,0
|
|
20230601,121500,104993025,3170,3170,3170,3170,0
|
|
20230601,121400,104993025,3170,3165,3170,3165,10
|
|
20230601,121300,104961365,3165,3165,3165,3165,157
|
|
20230601,121200,104464460,3170,3170,3170,3170,0
|
|
20230601,121100,104464460,3170,3170,3170,3170,0
|
|
20230601,121000,104464460,3170,3170,3170,3170,0
|
|
20230601,120900,104464460,3170,3170,3170,3170,0
|
|
20230601,120800,104464460,3170,3170,3170,3170,0
|
|
20230601,120700,104464460,3170,3170,3170,3170,0
|
|
20230601,120600,104464460,3170,3170,3170,3170,2
|
|
20230601,120500,104458120,3170,3170,3170,3170,1
|
|
20230601,120400,104454950,3165,3165,3165,3165,0
|
|
20230601,120300,104454950,3165,3165,3165,3165,0
|
|
20230601,120200,104454950,3165,3165,3165,3165,1
|
|
20230601,120100,104451785,3170,3170,3170,3170,14
|
|
20230601,120000,104407405,3170,3170,3170,3170,0
|
|
20230601,115900,104407405,3170,3170,3170,3170,0
|
|
20230601,115800,104407405,3170,3170,3170,3170,0
|
|
20230601,115700,104407405,3170,3170,3170,3170,1
|
|
20230601,115600,104404235,3175,3175,3175,3175,0
|
|
20230601,115500,104404235,3175,3175,3175,3175,0
|
|
20230601,115400,104404235,3175,3175,3175,3175,0
|
|
20230601,115300,104404235,3175,3175,3175,3175,0
|
|
20230601,115200,104404235,3175,3175,3175,3175,0
|
|
20230601,115100,104404235,3175,3175,3175,3175,0
|
|
20230601,115000,104404235,3175,3175,3175,3175,0
|
|
20230601,114900,104404235,3175,3175,3175,3175,0
|
|
20230601,114800,104404235,3175,3175,3175,3175,0
|
|
20230601,114700,104404235,3175,3170,3175,3170,6
|
|
20230601,114600,104385210,3175,3175,3175,3175,0
|
|
20230601,114500,104385210,3175,3175,3175,3175,0
|
|
20230601,114400,104385210,3175,3175,3175,3175,0
|
|
20230601,114300,104385210,3175,3175,3175,3175,0
|
|
20230601,114200,104385210,3175,3175,3175,3175,0
|
|
20230601,114100,104385210,3175,3175,3175,3175,0
|
|
20230601,114000,104385210,3175,3175,3175,3175,0
|
|
20230601,113900,104385210,3175,3175,3175,3175,1
|
|
20230601,113800,104382035,3165,3165,3165,3165,377
|
|
20230601,113700,103188830,3165,3165,3165,3165,223
|
|
20230601,113600,102483035,3175,3170,3175,3170,401
|
|
20230601,113500,101211860,3175,3175,3175,3175,0
|
|
20230601,113400,101211860,3175,3175,3175,3175,0
|
|
20230601,113300,101211860,3175,3175,3175,3175,0
|
|
20230601,113200,101211860,3175,3175,3175,3175,0
|
|
20230601,113100,101211860,3175,3175,3175,3175,0
|
|
20230601,113000,101211860,3175,3175,3175,3175,0
|
|
20230601,112900,101211860,3175,3175,3175,3175,0
|
|
20230601,112800,101211860,3175,3175,3175,3175,0
|
|
20230601,112700,101211860,3175,3175,3175,3175,4
|
|
20230601,112600,101199160,3175,3175,3175,3175,4
|
|
20230601,112500,101186460,3175,3175,3175,3175,0
|
|
20230601,112400,101186460,3175,3175,3175,3175,890
|
|
20230601,112300,98360710,3180,3180,3180,3180,0
|
|
20230601,112200,98360710,3180,3180,3180,3180,0
|
|
20230601,112100,98360710,3180,3180,3180,3180,0
|
|
20230601,112000,98360710,3180,3180,3180,3180,0
|
|
20230601,111900,98360710,3180,3175,3180,3175,1058
|
|
20230601,111800,94997450,3175,3175,3175,3175,0
|
|
20230601,111700,94997450,3175,3175,3175,3175,0
|
|
20230601,111600,94997450,3175,3175,3175,3175,0
|
|
20230601,111500,94997450,3175,3175,3175,3175,20
|
|
20230601,111400,94933950,3175,3175,3175,3175,0
|
|
20230601,111300,94933950,3175,3175,3175,3175,0
|
|
20230601,111200,94933950,3175,3175,3175,3175,0
|
|
20230601,111100,94933950,3175,3175,3175,3175,0
|
|
20230601,111000,94933950,3175,3175,3175,3175,0
|
|
20230601,110900,94933950,3175,3175,3175,3175,0
|
|
20230601,110800,94933950,3175,3175,3175,3175,0
|
|
20230601,110700,94933950,3175,3175,3175,3175,0
|
|
20230601,110600,94933950,3175,3175,3175,3175,0
|
|
20230601,110500,94933950,3175,3175,3175,3175,0
|
|
20230601,110400,94933950,3175,3175,3175,3175,0
|
|
20230601,110300,94933950,3175,3175,3175,3175,0
|
|
20230601,110200,94933950,3175,3175,3175,3175,1
|
|
20230601,110100,94930775,3170,3170,3170,3170,0
|
|
20230601,110000,94930775,3170,3160,3170,3155,1001
|
|
20230601,105900,91771810,3175,3160,3175,3160,145
|
|
20230601,105800,91313595,3155,3155,3155,3155,0
|
|
20230601,105700,91313595,3155,3165,3165,3155,962
|
|
20230601,105600,88277045,3160,3165,3165,3160,2548
|
|
20230601,105500,80216490,3175,3175,3175,3175,0
|
|
20230601,105400,80216490,3175,3175,3175,3175,1
|
|
20230601,105300,80213315,3180,3180,3180,3180,0
|
|
20230601,105200,80213315,3180,3180,3180,3180,0
|
|
20230601,105100,80213315,3180,3180,3180,3180,0
|
|
20230601,105000,80213315,3180,3180,3180,3180,1
|
|
20230601,104900,80210135,3165,3165,3165,3165,80
|
|
20230601,104800,79956935,3180,3180,3180,3180,0
|
|
20230601,104700,79956935,3180,3180,3180,3180,0
|
|
20230601,104600,79956935,3180,3180,3180,3180,1
|
|
20230601,104500,79953755,3180,3180,3180,3180,0
|
|
20230601,104400,79953755,3180,3180,3180,3180,0
|
|
20230601,104300,79953755,3180,3180,3180,3180,105
|
|
20230601,104200,79619855,3180,3180,3180,3180,892
|
|
20230601,104100,76783295,3180,3180,3180,3180,0
|
|
20230601,104000,76783295,3180,3180,3180,3180,1
|
|
20230601,103900,76780115,3175,3175,3175,3175,188
|
|
20230601,103800,76183215,3180,3180,3180,3180,0
|
|
20230601,103700,76183215,3180,3180,3180,3180,51
|
|
20230601,103600,76021035,3180,3180,3180,3180,0
|
|
20230601,103500,76021035,3180,3180,3180,3180,219
|
|
20230601,103400,75324615,3180,3185,3185,3180,87
|
|
20230601,103300,75047905,3185,3185,3185,3185,1
|
|
20230601,103200,75044720,3180,3175,3180,3175,855
|
|
20230601,103100,72325905,3175,3175,3175,3175,0
|
|
20230601,103000,72325905,3175,3175,3175,3175,3717
|
|
20230601,102900,60524430,3175,3175,3175,3175,0
|
|
20230601,102800,60524430,3175,3175,3175,3175,0
|
|
20230601,102700,60524430,3175,3175,3175,3175,0
|
|
20230601,102600,60524430,3175,3175,3175,3175,1
|
|
20230601,102500,60521255,3170,3170,3170,3170,125
|
|
20230601,102400,60125005,3175,3175,3175,3175,0
|
|
20230601,102300,60125005,3175,3175,3175,3175,0
|
|
20230601,102200,60125005,3175,3175,3175,3175,0
|
|
20230601,102100,60125005,3175,3175,3175,3175,1
|
|
20230601,102000,60121830,3170,3170,3170,3170,10
|
|
20230601,101900,60090130,3175,3175,3175,3175,0
|
|
20230601,101800,60090130,3175,3175,3175,3175,2
|
|
20230601,101700,60083780,3170,3170,3170,3170,100
|
|
20230601,101600,59766780,3175,3175,3175,3175,0
|
|
20230601,101500,59766780,3175,3175,3175,3175,0
|
|
20230601,101400,59766780,3175,3175,3175,3175,0
|
|
20230601,101300,59766780,3175,3175,3175,3175,0
|
|
20230601,101200,59766780,3175,3175,3175,3175,0
|
|
20230601,101100,59766780,3175,3175,3175,3175,9
|
|
20230601,101000,59738205,3175,3175,3175,3175,2
|
|
20230601,100900,59731855,3175,3175,3175,3175,0
|
|
20230601,100800,59731855,3175,3175,3175,3175,23
|
|
20230601,100700,59658830,3165,3160,3165,3160,5895
|
|
20230601,100600,41001205,3160,3165,3165,3160,6
|
|
20230601,100500,40982240,3165,3165,3165,3165,100
|
|
20230601,100400,40665740,3165,3165,3165,3165,1
|
|
20230601,100300,40662575,3160,3165,3165,3160,252
|
|
20230601,100200,39866145,3165,3165,3165,3165,0
|
|
20230601,100100,39866145,3165,3155,3165,3155,916
|
|
20230601,100000,36971735,3160,3160,3160,3160,0
|
|
20230601,095900,36971735,3160,3165,3165,3160,453
|
|
20230601,095800,35539990,3155,3155,3155,3155,0
|
|
20230601,095700,35539990,3155,3155,3155,3155,0
|
|
20230601,095600,35539990,3155,3155,3155,3155,0
|
|
20230601,095500,35539990,3155,3160,3160,3155,500
|
|
20230601,095400,33961045,3160,3160,3160,3160,0
|
|
20230601,095300,33961045,3160,3160,3160,3160,1310
|
|
20230601,095200,29821445,3165,3160,3165,3160,101
|
|
20230601,095100,29502280,3160,3160,3160,3160,7
|
|
20230601,095000,29480160,3160,3160,3160,3160,1
|
|
20230601,094900,29477000,3155,3155,3155,3155,10
|
|
20230601,094800,29445450,3150,3150,3150,3150,0
|
|
20230601,094700,29445450,3150,3150,3150,3150,11
|
|
20230601,094600,29410800,3150,3150,3150,3150,11
|
|
20230601,094500,29376150,3150,3150,3150,3150,304
|
|
20230601,094400,28418550,3160,3160,3160,3160,5
|
|
20230601,094300,28402750,3165,3165,3165,3165,0
|
|
20230601,094200,28402750,3165,3165,3165,3165,0
|
|
20230601,094100,28402750,3165,3165,3165,3165,0
|
|
20230601,094000,28402750,3165,3165,3165,3165,0
|
|
20230601,093900,28402750,3165,3165,3165,3165,0
|
|
20230601,093800,28402750,3165,3165,3165,3165,0
|
|
20230601,093700,28402750,3165,3165,3165,3165,0
|
|
20230601,093600,28402750,3165,3165,3165,3165,0
|
|
20230601,093500,28402750,3165,3165,3165,3165,4
|
|
20230601,093400,28390090,3165,3165,3165,3165,0
|
|
20230601,093300,28390090,3165,3165,3165,3165,0
|
|
20230601,093200,28390090,3165,3165,3165,3165,0
|
|
20230601,093100,28390090,3165,3165,3165,3165,4
|
|
20230601,093000,28377430,3170,3165,3170,3165,100
|
|
20230601,092900,28060850,3165,3165,3170,3165,120
|
|
20230601,092800,27681045,3165,3165,3165,3165,0
|
|
20230601,092700,27681045,3165,3165,3165,3165,0
|
|
20230601,092600,27681045,3165,3165,3165,3165,0
|
|
20230601,092500,27681045,3165,3165,3165,3165,1138
|
|
20230601,092400,24079275,3155,3155,3155,3155,0
|
|
20230601,092300,24079275,3155,3155,3155,3155,47
|
|
20230601,092200,23930990,3160,3160,3160,3160,53
|
|
20230601,092100,23763510,3170,3170,3170,3170,0
|
|
20230601,092000,23763510,3170,3170,3170,3170,0
|
|
20230601,091900,23763510,3170,3170,3175,3170,1314
|
|
20230601,091800,19597990,3170,3170,3170,3170,31
|
|
20230601,091700,19499720,3175,3175,3175,3175,0
|
|
20230601,091600,19499720,3175,3175,3175,3175,0
|
|
20230601,091500,19499720,3175,3160,3175,3160,2022
|
|
20230601,091400,13100970,3160,3160,3160,3160,196
|
|
20230601,091300,12481610,3160,3160,3160,3160,0
|
|
20230601,091200,12481610,3160,3160,3160,3160,30
|
|
20230601,091100,12386810,3165,3165,3165,3165,0
|
|
20230601,091000,12386810,3165,3165,3165,3165,0
|
|
20230601,090900,12386810,3165,3160,3165,3160,2
|
|
20230601,090800,12380485,3165,3150,3165,3150,7
|
|
20230601,090700,12358390,3145,3150,3150,3120,2502
|
|
20230601,090600,4519860,3155,3165,3165,3155,7
|
|
20230601,090500,4497755,3170,3170,3170,3170,318
|
|
20230601,090400,3489695,3170,3170,3170,3170,2
|
|
20230601,090300,3483355,3175,3150,3175,3150,9
|
|
20230601,090200,3454910,3140,3150,3150,3140,1081
|
|
20230601,090100,60365,3155,3175,3175,3155,3
|
|
20230601,090000,50880,3180,3180,3180,3180,16
|