702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203900,419689165,3680,3680,3680,3680,628
|
|
20230601,203800,419689165,3680,3680,3680,3680,0
|
|
20230601,203700,419689165,3680,3680,3680,3680,0
|
|
20230601,203600,419689165,3680,3680,3680,3680,0
|
|
20230601,203500,419689165,3680,3680,3680,3680,0
|
|
20230601,203400,419689165,3680,3680,3680,3680,0
|
|
20230601,203300,419689165,3680,3680,3680,3680,0
|
|
20230601,203200,419689165,3680,3680,3680,3680,0
|
|
20230601,203100,419689165,3680,3680,3680,3680,0
|
|
20230601,203000,419689165,3680,3680,3680,3680,0
|
|
20230601,202900,419689165,3680,3680,3680,3680,0
|
|
20230601,202800,419689165,3680,3680,3680,3680,0
|
|
20230601,202700,419689165,3680,3680,3680,3680,0
|
|
20230601,202600,419689165,3680,3680,3680,3680,0
|
|
20230601,202500,419689165,3680,3680,3680,3680,0
|
|
20230601,202400,419689165,3680,3680,3680,3680,0
|
|
20230601,202300,419689165,3680,3680,3680,3680,0
|
|
20230601,202200,419689165,3680,3680,3680,3680,0
|
|
20230601,202100,419689165,3680,3680,3680,3680,0
|
|
20230601,202000,419689165,3680,3680,3680,3680,0
|
|
20230601,201900,419689165,3680,3680,3680,3680,0
|
|
20230601,201800,419689165,3680,3680,3680,3680,0
|
|
20230601,201700,419689165,3680,3680,3680,3680,0
|
|
20230601,201600,419689165,3680,3680,3680,3680,0
|
|
20230601,201500,419689165,3680,3680,3680,3680,0
|
|
20230601,201400,419689165,3680,3680,3680,3680,0
|
|
20230601,201300,419689165,3680,3680,3680,3680,0
|
|
20230601,201200,419689165,3680,3680,3680,3680,0
|
|
20230601,201100,419689165,3680,3680,3680,3680,0
|
|
20230601,201000,419689165,3680,3680,3680,3680,0
|
|
20230601,200900,419689165,3680,3680,3680,3680,628
|
|
20230601,200800,419689165,3680,3680,3680,3680,0
|
|
20230601,200700,419689165,3680,3680,3680,3680,0
|
|
20230601,200600,419689165,3680,3680,3680,3680,0
|
|
20230601,200500,419689165,3680,3680,3680,3680,0
|
|
20230601,200400,419689165,3680,3680,3680,3680,0
|
|
20230601,200300,419689165,3680,3680,3680,3680,0
|
|
20230601,200200,419689165,3680,3680,3680,3680,0
|
|
20230601,200100,419689165,3680,3680,3680,3680,0
|
|
20230601,200000,419689165,3680,3680,3680,3680,0
|
|
20230601,195900,419689165,3680,3680,3680,3680,0
|
|
20230601,195800,419689165,3680,3680,3680,3680,0
|
|
20230601,195700,419689165,3680,3680,3680,3680,0
|
|
20230601,195600,419689165,3680,3680,3680,3680,0
|
|
20230601,195500,419689165,3680,3680,3680,3680,0
|
|
20230601,195400,419689165,3680,3680,3680,3680,0
|
|
20230601,195300,419689165,3680,3680,3680,3680,0
|
|
20230601,195200,419689165,3680,3680,3680,3680,0
|
|
20230601,195100,419689165,3680,3680,3680,3680,0
|
|
20230601,195000,419689165,3680,3680,3680,3680,0
|
|
20230601,194900,419689165,3680,3680,3680,3680,0
|
|
20230601,194800,419689165,3680,3680,3680,3680,0
|
|
20230601,194700,419689165,3680,3680,3680,3680,0
|
|
20230601,194600,419689165,3680,3680,3680,3680,0
|
|
20230601,194500,419689165,3680,3680,3680,3680,0
|
|
20230601,194400,419689165,3680,3680,3680,3680,0
|
|
20230601,194300,419689165,3680,3680,3680,3680,0
|
|
20230601,194200,419689165,3680,3680,3680,3680,0
|
|
20230601,194100,419689165,3680,3680,3680,3680,0
|
|
20230601,194000,419689165,3680,3680,3680,3680,0
|
|
20230601,193900,419689165,3680,3680,3680,3680,628
|
|
20230601,193800,419689165,3680,3680,3680,3680,0
|
|
20230601,193700,419689165,3680,3680,3680,3680,0
|
|
20230601,193600,419689165,3680,3680,3680,3680,0
|
|
20230601,193500,419689165,3680,3680,3680,3680,0
|
|
20230601,193400,419689165,3680,3680,3680,3680,0
|
|
20230601,193300,419689165,3680,3680,3680,3680,0
|
|
20230601,193200,419689165,3680,3680,3680,3680,0
|
|
20230601,193100,419689165,3680,3680,3680,3680,0
|
|
20230601,193000,419689165,3680,3680,3680,3680,0
|
|
20230601,192900,419689165,3680,3680,3680,3680,0
|
|
20230601,192800,419689165,3680,3680,3680,3680,0
|
|
20230601,192700,419689165,3680,3680,3680,3680,0
|
|
20230601,192600,419689165,3680,3680,3680,3680,0
|
|
20230601,192500,419689165,3680,3680,3680,3680,0
|
|
20230601,192400,419689165,3680,3680,3680,3680,0
|
|
20230601,192300,419689165,3680,3680,3680,3680,0
|
|
20230601,192200,419689165,3680,3680,3680,3680,0
|
|
20230601,192100,419689165,3680,3680,3680,3680,0
|
|
20230601,192000,419689165,3680,3680,3680,3680,0
|
|
20230601,191900,419689165,3680,3680,3680,3680,0
|
|
20230601,191800,419689165,3680,3680,3680,3680,0
|
|
20230601,191700,419689165,3680,3680,3680,3680,0
|
|
20230601,191600,419689165,3680,3680,3680,3680,0
|
|
20230601,191500,419689165,3680,3680,3680,3680,0
|
|
20230601,191400,419689165,3680,3680,3680,3680,0
|
|
20230601,191300,419689165,3680,3680,3680,3680,0
|
|
20230601,191200,419689165,3680,3680,3680,3680,0
|
|
20230601,191100,419689165,3680,3680,3680,3680,0
|
|
20230601,191000,419689165,3680,3680,3680,3680,0
|
|
20230601,190900,419689165,3680,3680,3680,3680,628
|
|
20230601,190800,419689165,3680,3680,3680,3680,0
|
|
20230601,190700,419689165,3680,3680,3680,3680,0
|
|
20230601,190600,419689165,3680,3680,3680,3680,0
|
|
20230601,190500,419689165,3680,3680,3680,3680,0
|
|
20230601,190400,419689165,3680,3680,3680,3680,0
|
|
20230601,190300,419689165,3680,3680,3680,3680,0
|
|
20230601,190200,419689165,3680,3680,3680,3680,0
|
|
20230601,190100,419689165,3680,3680,3680,3680,0
|
|
20230601,190000,419689165,3680,3680,3680,3680,0
|
|
20230601,185900,419689165,3680,3680,3680,3680,0
|
|
20230601,185800,419689165,3680,3680,3680,3680,0
|
|
20230601,185700,419689165,3680,3680,3680,3680,0
|
|
20230601,185600,419689165,3680,3680,3680,3680,0
|
|
20230601,185500,419689165,3680,3680,3680,3680,0
|
|
20230601,185400,419689165,3680,3680,3680,3680,0
|
|
20230601,185300,419689165,3680,3680,3680,3680,0
|
|
20230601,185200,419689165,3680,3680,3680,3680,0
|
|
20230601,185100,419689165,3680,3680,3680,3680,0
|
|
20230601,185000,419689165,3680,3680,3680,3680,0
|
|
20230601,184900,419689165,3680,3680,3680,3680,0
|
|
20230601,184800,419689165,3680,3680,3680,3680,0
|
|
20230601,184700,419689165,3680,3680,3680,3680,0
|
|
20230601,184600,419689165,3680,3680,3680,3680,0
|
|
20230601,184500,419689165,3680,3680,3680,3680,0
|
|
20230601,184400,419689165,3680,3680,3680,3680,0
|
|
20230601,184300,419689165,3680,3680,3680,3680,0
|
|
20230601,184200,419689165,3680,3680,3680,3680,0
|
|
20230601,184100,419689165,3680,3680,3680,3680,0
|
|
20230601,184000,419689165,3680,3680,3680,3680,0
|
|
20230601,183900,419689165,3680,3680,3680,3680,628
|
|
20230601,183800,419689165,3680,3680,3680,3680,0
|
|
20230601,183700,419689165,3680,3680,3680,3680,0
|
|
20230601,183600,419689165,3680,3680,3680,3680,0
|
|
20230601,183500,419689165,3680,3680,3680,3680,0
|
|
20230601,183400,419689165,3680,3680,3680,3680,0
|
|
20230601,183300,419689165,3680,3680,3680,3680,0
|
|
20230601,183200,419689165,3680,3680,3680,3680,0
|
|
20230601,183100,419689165,3680,3680,3680,3680,0
|
|
20230601,183000,419689165,3680,3680,3680,3680,0
|
|
20230601,182900,419689165,3680,3680,3680,3680,0
|
|
20230601,182800,419689165,3680,3680,3680,3680,0
|
|
20230601,182700,419689165,3680,3680,3680,3680,0
|
|
20230601,182600,419689165,3680,3680,3680,3680,0
|
|
20230601,182500,419689165,3680,3680,3680,3680,0
|
|
20230601,182400,419689165,3680,3680,3680,3680,0
|
|
20230601,182300,419689165,3680,3680,3680,3680,0
|
|
20230601,182200,419689165,3680,3680,3680,3680,0
|
|
20230601,182100,419689165,3680,3680,3680,3680,0
|
|
20230601,182000,419689165,3680,3680,3680,3680,0
|
|
20230601,181900,419689165,3680,3680,3680,3680,0
|
|
20230601,181800,419689165,3680,3680,3680,3680,0
|
|
20230601,181700,419689165,3680,3680,3680,3680,0
|
|
20230601,181600,419689165,3680,3680,3680,3680,0
|
|
20230601,181500,419689165,3680,3680,3680,3680,0
|
|
20230601,181400,419689165,3680,3680,3680,3680,0
|
|
20230601,181300,419689165,3680,3680,3680,3680,0
|
|
20230601,181200,419689165,3680,3680,3680,3680,0
|
|
20230601,181100,419689165,3680,3680,3680,3680,0
|
|
20230601,181000,419689165,3680,3680,3680,3680,0
|
|
20230601,180900,419689165,3680,3680,3680,3680,628
|
|
20230601,180800,419689165,3680,3680,3680,3680,0
|
|
20230601,180700,419689165,3680,3680,3680,3680,0
|
|
20230601,180600,419689165,3680,3680,3680,3680,0
|
|
20230601,180500,419689165,3680,3680,3680,3680,0
|
|
20230601,180400,419689165,3680,3680,3680,3680,0
|
|
20230601,180300,419689165,3680,3680,3680,3680,0
|
|
20230601,180200,419689165,3680,3680,3680,3680,0
|
|
20230601,180100,419689165,3680,3680,3680,3680,0
|
|
20230601,180000,419689165,3680,3680,3680,3680,0
|
|
20230601,175900,419689165,3680,3680,3680,3680,0
|
|
20230601,175800,419689165,3680,3680,3680,3680,0
|
|
20230601,175700,419689165,3680,3680,3680,3680,0
|
|
20230601,175600,419689165,3680,3680,3680,3680,0
|
|
20230601,175500,419689165,3680,3680,3680,3680,0
|
|
20230601,175400,419689165,3680,3680,3680,3680,0
|
|
20230601,175300,419689165,3680,3680,3680,3680,0
|
|
20230601,175200,419689165,3680,3680,3680,3680,0
|
|
20230601,175100,419689165,3680,3680,3680,3680,0
|
|
20230601,175000,419689165,3680,3680,3680,3680,0
|
|
20230601,174900,419689165,3680,3680,3680,3680,0
|
|
20230601,174800,419689165,3680,3680,3680,3680,0
|
|
20230601,174700,419689165,3680,3680,3680,3680,0
|
|
20230601,174600,419689165,3680,3680,3680,3680,0
|
|
20230601,174500,419689165,3680,3680,3680,3680,0
|
|
20230601,174400,419689165,3680,3680,3680,3680,0
|
|
20230601,174300,419689165,3680,3680,3680,3680,0
|
|
20230601,174200,419689165,3680,3680,3680,3680,0
|
|
20230601,174100,419689165,3680,3680,3680,3680,0
|
|
20230601,174000,419689165,3680,3680,3680,3680,0
|
|
20230601,173900,419689165,3680,3680,3680,3680,628
|
|
20230601,173800,419689165,3680,3680,3680,3680,0
|
|
20230601,173700,419689165,3680,3680,3680,3680,0
|
|
20230601,173600,419689165,3680,3680,3680,3680,0
|
|
20230601,173500,419689165,3680,3680,3680,3680,0
|
|
20230601,173400,419689165,3680,3680,3680,3680,0
|
|
20230601,173300,419689165,3680,3680,3680,3680,0
|
|
20230601,173200,419689165,3680,3680,3680,3680,0
|
|
20230601,173100,419689165,3680,3680,3680,3680,0
|
|
20230601,173000,419689165,3680,3680,3680,3680,0
|
|
20230601,172900,419689165,3680,3680,3680,3680,0
|
|
20230601,172800,419689165,3680,3680,3680,3680,0
|
|
20230601,172700,419689165,3680,3680,3680,3680,0
|
|
20230601,172600,419689165,3680,3680,3680,3680,0
|
|
20230601,172500,419689165,3680,3680,3680,3680,0
|
|
20230601,172400,419689165,3680,3680,3680,3680,0
|
|
20230601,172300,419689165,3680,3680,3680,3680,0
|
|
20230601,172200,419689165,3680,3680,3680,3680,0
|
|
20230601,172100,419689165,3680,3680,3680,3680,0
|
|
20230601,172000,419689165,3680,3680,3680,3680,0
|
|
20230601,171900,419689165,3680,3680,3680,3680,0
|
|
20230601,171800,419689165,3680,3680,3680,3680,0
|
|
20230601,171700,419689165,3680,3680,3680,3680,0
|
|
20230601,171600,419689165,3680,3680,3680,3680,0
|
|
20230601,171500,419689165,3680,3680,3680,3680,0
|
|
20230601,171400,419689165,3680,3680,3680,3680,0
|
|
20230601,171300,419689165,3680,3680,3680,3680,0
|
|
20230601,171200,419689165,3680,3680,3680,3680,0
|
|
20230601,171100,419689165,3680,3680,3680,3680,0
|
|
20230601,171000,419689165,3680,3680,3680,3680,0
|
|
20230601,170900,419689165,3680,3680,3680,3680,628
|
|
20230601,170800,419689165,3680,3680,3680,3680,0
|
|
20230601,170700,419689165,3680,3680,3680,3680,0
|
|
20230601,170600,419689165,3680,3680,3680,3680,0
|
|
20230601,170500,419689165,3680,3680,3680,3680,0
|
|
20230601,170400,419689165,3680,3680,3680,3680,0
|
|
20230601,170300,419689165,3680,3680,3680,3680,0
|
|
20230601,170200,419689165,3680,3680,3680,3680,0
|
|
20230601,170100,419689165,3680,3680,3680,3680,0
|
|
20230601,170000,419689165,3680,3680,3680,3680,0
|
|
20230601,165900,419689165,3680,3680,3680,3680,0
|
|
20230601,165800,419689165,3680,3680,3680,3680,0
|
|
20230601,165700,419689165,3680,3680,3680,3680,0
|
|
20230601,165600,419689165,3680,3680,3680,3680,0
|
|
20230601,165500,419689165,3680,3680,3680,3680,0
|
|
20230601,165400,419689165,3680,3680,3680,3680,0
|
|
20230601,165300,419689165,3680,3680,3680,3680,0
|
|
20230601,165200,419689165,3680,3680,3680,3680,0
|
|
20230601,165100,419689165,3680,3680,3680,3680,0
|
|
20230601,165000,419689165,3680,3680,3680,3680,0
|
|
20230601,164900,419689165,3680,3680,3680,3680,0
|
|
20230601,164800,419689165,3680,3680,3680,3680,0
|
|
20230601,164700,419689165,3680,3680,3680,3680,0
|
|
20230601,164600,419689165,3680,3680,3680,3680,0
|
|
20230601,164500,419689165,3680,3680,3680,3680,0
|
|
20230601,164400,419689165,3680,3680,3680,3680,0
|
|
20230601,164300,419689165,3680,3680,3680,3680,0
|
|
20230601,164200,419689165,3680,3680,3680,3680,0
|
|
20230601,164100,419689165,3680,3680,3680,3680,0
|
|
20230601,164000,419689165,3680,3680,3680,3680,0
|
|
20230601,163900,419689165,3680,3680,3680,3680,628
|
|
20230601,163800,419689165,3680,3680,3680,3680,0
|
|
20230601,163700,419689165,3680,3680,3680,3680,0
|
|
20230601,163600,419689165,3680,3680,3680,3680,0
|
|
20230601,163500,419689165,3680,3680,3680,3680,0
|
|
20230601,163400,419689165,3680,3680,3680,3680,0
|
|
20230601,163300,419689165,3680,3680,3680,3680,0
|
|
20230601,163200,419689165,3680,3680,3680,3680,0
|
|
20230601,163100,419689165,3680,3680,3680,3680,0
|
|
20230601,163000,419689165,3680,3680,3680,3680,0
|
|
20230601,162900,419689165,3680,3680,3680,3680,0
|
|
20230601,162800,419689165,3680,3680,3680,3680,0
|
|
20230601,162700,419689165,3680,3680,3680,3680,0
|
|
20230601,162600,419689165,3680,3680,3680,3680,0
|
|
20230601,162500,419689165,3680,3680,3680,3680,0
|
|
20230601,162400,419689165,3680,3680,3680,3680,0
|
|
20230601,162300,419689165,3680,3680,3680,3680,0
|
|
20230601,162200,419689165,3680,3680,3680,3680,0
|
|
20230601,162100,419689165,3680,3680,3680,3680,0
|
|
20230601,162000,419689165,3680,3680,3680,3680,0
|
|
20230601,161900,419689165,3680,3680,3680,3680,0
|
|
20230601,161800,419689165,3680,3680,3680,3680,0
|
|
20230601,161700,419689165,3680,3680,3680,3680,0
|
|
20230601,161600,419689165,3680,3680,3680,3680,0
|
|
20230601,161500,419689165,3680,3680,3680,3680,0
|
|
20230601,161400,419689165,3680,3680,3680,3680,0
|
|
20230601,161300,419689165,3680,3680,3680,3680,0
|
|
20230601,161200,419689165,3680,3680,3680,3680,0
|
|
20230601,161100,419689165,3680,3680,3680,3680,0
|
|
20230601,161000,419689165,3680,3680,3680,3680,0
|
|
20230601,160900,419689165,3680,3680,3680,3680,628
|
|
20230601,160800,419689165,3680,3680,3680,3680,0
|
|
20230601,160700,419689165,3680,3680,3680,3680,0
|
|
20230601,160600,419689165,3680,3680,3680,3680,0
|
|
20230601,160500,419689165,3680,3680,3680,3680,0
|
|
20230601,160400,419689165,3680,3680,3680,3680,0
|
|
20230601,160300,419689165,3680,3680,3680,3680,0
|
|
20230601,160200,419689165,3680,3680,3680,3680,0
|
|
20230601,160100,419689165,3680,3680,3680,3680,0
|
|
20230601,160000,419689165,3680,3680,3680,3680,0
|
|
20230601,155900,419689165,3680,3680,3680,3680,0
|
|
20230601,155800,419689165,3680,3680,3680,3680,0
|
|
20230601,155700,419689165,3680,3680,3680,3680,0
|
|
20230601,155600,419689165,3680,3680,3680,3680,0
|
|
20230601,155500,419689165,3680,3680,3680,3680,0
|
|
20230601,155400,419689165,3680,3680,3680,3680,0
|
|
20230601,155300,419689165,3680,3680,3680,3680,0
|
|
20230601,155200,419689165,3680,3680,3680,3680,0
|
|
20230601,155100,419689165,3680,3680,3680,3680,0
|
|
20230601,155000,419689165,3680,3680,3680,3680,0
|
|
20230601,154900,419689165,3680,3680,3680,3680,0
|
|
20230601,154800,419689165,3680,3680,3680,3680,0
|
|
20230601,154700,419689165,3680,3680,3680,3680,0
|
|
20230601,154600,419689165,3680,3680,3680,3680,0
|
|
20230601,154500,419689165,3680,3680,3680,3680,0
|
|
20230601,154400,419689165,3680,3680,3680,3680,0
|
|
20230601,154300,419689165,3680,3680,3680,3680,0
|
|
20230601,154200,419689165,3680,3680,3680,3680,0
|
|
20230601,154100,419689165,3680,3680,3680,3680,0
|
|
20230601,154000,419689165,3680,3680,3680,3680,0
|
|
20230601,153900,419689165,3680,3680,3680,3680,628
|
|
20230601,153800,419689165,3680,3680,3680,3680,0
|
|
20230601,153700,419689165,3680,3680,3680,3680,0
|
|
20230601,153600,419689165,3680,3680,3680,3680,0
|
|
20230601,153500,419689165,3680,3680,3680,3680,0
|
|
20230601,153400,419689165,3680,3680,3680,3680,0
|
|
20230601,153300,419689165,3680,3680,3680,3680,0
|
|
20230601,153200,419689165,3680,3680,3680,3680,0
|
|
20230601,153100,419689165,3680,3680,3680,3680,0
|
|
20230601,153000,419689165,3680,3680,3680,3680,628
|
|
20230601,152900,417378125,3680,3680,3680,3680,0
|
|
20230601,152800,417378125,3680,3680,3680,3680,0
|
|
20230601,152700,417378125,3680,3680,3680,3680,0
|
|
20230601,152600,417378125,3680,3680,3680,3680,0
|
|
20230601,152500,417378125,3680,3680,3680,3680,0
|
|
20230601,152400,417378125,3680,3680,3680,3680,0
|
|
20230601,152300,417378125,3680,3680,3680,3680,0
|
|
20230601,152200,417378125,3680,3680,3680,3680,0
|
|
20230601,152100,417378125,3680,3680,3680,3680,0
|
|
20230601,152000,417378125,3680,3680,3680,3680,0
|
|
20230601,151900,417378125,3680,3680,3680,3680,2
|
|
20230601,151800,417370765,3665,3665,3680,3665,1129
|
|
20230601,151700,413223030,3665,3670,3670,3665,251
|
|
20230601,151600,412302365,3665,3665,3665,3665,100
|
|
20230601,151500,411935865,3665,3670,3670,3665,351
|
|
20230601,151400,410649200,3670,3670,3670,3670,100
|
|
20230601,151300,410282200,3680,3670,3680,3670,253
|
|
20230601,151200,409352190,3670,3670,3670,3670,300
|
|
20230601,151100,408251190,3670,3670,3670,3670,200
|
|
20230601,151000,407517190,3670,3670,3670,3670,607
|
|
20230601,150900,405289500,3665,3665,3665,3665,100
|
|
20230601,150800,404923000,3665,3665,3665,3665,201
|
|
20230601,150700,404186335,3665,3665,3665,3665,200
|
|
20230601,150600,403453335,3670,3665,3670,3665,250
|
|
20230601,150500,402536335,3665,3665,3665,3665,101
|
|
20230601,150400,402166170,3665,3665,3665,3665,200
|
|
20230601,150300,401433170,3665,3665,3670,3665,351
|
|
20230601,150200,400146005,3670,3670,3670,3670,1
|
|
20230601,150100,400142335,3665,3665,3665,3665,200
|
|
20230601,150000,399409335,3665,3665,3665,3665,125
|
|
20230601,145900,398951210,3670,3665,3670,3665,350
|
|
20230601,145800,397667710,3665,3665,3665,3665,224
|
|
20230601,145700,396846750,3670,3670,3670,3670,200
|
|
20230601,145600,396112750,3670,3670,3675,3670,266
|
|
20230601,145500,395135780,3670,3670,3675,3670,2155
|
|
20230601,145400,387226925,3675,3670,3675,3670,611
|
|
20230601,145300,384984545,3670,3670,3675,3670,27
|
|
20230601,145200,384885440,3675,3670,3675,3670,367
|
|
20230601,145100,383537790,3675,3675,3675,3670,111
|
|
20230601,145000,383130410,3670,3675,3675,3670,229
|
|
20230601,144900,382289950,3675,3670,3675,3670,275
|
|
20230601,144800,381279945,3670,3670,3670,3670,201
|
|
20230601,144700,380542275,3675,3670,3675,3670,125
|
|
20230601,144600,380083515,3675,3680,3680,3675,2878
|
|
20230601,144500,369506115,3675,3675,3675,3675,209
|
|
20230601,144400,368738040,3675,3675,3675,3675,116
|
|
20230601,144300,368311740,3675,3675,3675,3675,223
|
|
20230601,144200,367492215,3680,3675,3680,3675,293
|
|
20230601,144100,366414515,3675,3675,3675,3675,116
|
|
20230601,144000,365988215,3675,3675,3675,3675,223
|
|
20230601,143900,365168690,3675,3675,3680,3675,1363
|
|
20230601,143800,360158915,3675,3675,3675,3675,253
|
|
20230601,143700,359229140,3675,3675,3675,3675,115
|
|
20230601,143600,358806515,3675,3675,3675,3675,209
|
|
20230601,143500,358038440,3680,3675,3680,3675,474
|
|
20230601,143400,356295740,3675,3675,3675,3675,109
|
|
20230601,143300,355895165,3675,3680,3680,3675,200
|
|
20230601,143200,355160105,3680,3675,3680,3675,339
|
|
20230601,143100,353913590,3675,3675,3675,3675,209
|
|
20230601,143000,353145515,3675,3675,3675,3675,182
|
|
20230601,142900,352476665,3680,3680,3680,3680,142
|
|
20230601,142800,351954105,3680,3675,3680,3675,316
|
|
20230601,142700,350792765,3675,3675,3675,3675,116
|
|
20230601,142600,350366465,3675,3680,3680,3675,324
|
|
20230601,142500,349174905,3685,3685,3685,3685,150
|
|
20230601,142400,348622155,3680,3680,3680,3680,424
|
|
20230601,142300,347061835,3680,3685,3685,3680,215
|
|
20230601,142200,346270175,3680,3680,3685,3680,351
|
|
20230601,142100,344977745,3680,3685,3685,3680,125
|
|
20230601,142000,344517740,3685,3680,3685,3680,224
|
|
20230601,141900,343693415,3685,3680,3685,3680,213
|
|
20230601,141800,342909555,3685,3680,3685,3680,766
|
|
20230601,141700,340087420,3680,3680,3685,3680,325
|
|
20230601,141600,338891415,3680,3685,3685,3680,709
|
|
20230601,141500,336279295,3685,3680,3685,3680,1376
|
|
20230601,141400,331214860,3680,3680,3680,3680,115
|
|
20230601,141300,330791660,3680,3680,3680,3680,308
|
|
20230601,141200,329658220,3680,3680,3680,3680,225
|
|
20230601,141100,328830220,3685,3680,3685,3680,273
|
|
20230601,141000,327824830,3680,3680,3680,3680,401
|
|
20230601,140900,326349150,3680,3680,3680,3680,123
|
|
20230601,140800,325896510,3680,3680,3685,3680,274
|
|
20230601,140700,324887440,3680,3680,3680,3680,1
|
|
20230601,140600,324883760,3680,3680,3685,3680,224
|
|
20230601,140500,324059435,3680,3680,3680,3680,24
|
|
20230601,140400,323971115,3685,3680,3685,3680,159
|
|
20230601,140300,323385240,3685,3680,3685,3680,17
|
|
20230601,140200,323322675,3680,3680,3680,3680,224
|
|
20230601,140100,322498355,3680,3685,3685,3680,158
|
|
20230601,140000,321916165,3680,3685,3685,3680,1079
|
|
20230601,135900,317940055,3685,3685,3685,3685,200
|
|
20230601,135800,317203055,3685,3685,3690,3685,95
|
|
20230601,135700,316852930,3690,3685,3690,3685,807
|
|
20230601,135600,313878385,3680,3680,3680,3680,8
|
|
20230601,135500,313848945,3680,3680,3680,3680,747
|
|
20230601,135400,311099985,3680,3680,3685,3680,173
|
|
20230601,135300,310462595,3680,3680,3680,3680,10
|
|
20230601,135200,310425795,3680,3680,3685,3680,24
|
|
20230601,135100,310337470,3685,3680,3685,3680,461
|
|
20230601,135000,308640015,3680,3680,3685,3680,45
|
|
20230601,134900,308474315,3680,3680,3680,3680,24
|
|
20230601,134800,308385995,3680,3680,3680,3680,294
|
|
20230601,134700,307304075,3680,3685,3685,3680,158
|
|
20230601,134600,306721885,3680,3680,3680,3680,24
|
|
20230601,134500,306633565,3680,3680,3680,3680,23
|
|
20230601,134400,306548925,3680,3685,3685,3680,350
|
|
20230601,134300,305260175,3680,3680,3680,3680,25
|
|
20230601,134200,305168175,3680,3680,3680,3680,23
|
|
20230601,134100,305083535,3680,3680,3680,3680,9
|
|
20230601,134000,305050415,3685,3680,3685,3680,365
|
|
20230601,133900,303706465,3680,3680,3680,3680,24
|
|
20230601,133800,303618145,3680,3680,3680,3680,9
|
|
20230601,133700,303585025,3685,3680,3685,3680,175
|
|
20230601,133600,302940265,3685,3680,3685,3680,18
|
|
20230601,133500,302874015,3680,3685,3685,3680,110
|
|
20230601,133400,302468710,3680,3680,3680,3680,24
|
|
20230601,133300,302380390,3685,3680,3685,3680,167
|
|
20230601,133200,301765070,3680,3685,3685,3680,144
|
|
20230601,133100,301234470,3680,3685,3685,3680,25
|
|
20230601,133000,301142465,3680,3685,3685,3680,1155
|
|
20230601,132900,296890195,3680,3685,3685,3680,217
|
|
20230601,132800,296091630,3680,3680,3680,3680,23
|
|
20230601,132700,296006990,3685,3685,3685,3680,159
|
|
20230601,132600,295421115,3680,3680,3685,3680,26
|
|
20230601,132500,295325430,3685,3685,3685,3680,19
|
|
20230601,132400,295255490,3680,3685,3685,3680,11
|
|
20230601,132300,295215000,3680,3680,3685,3680,173
|
|
20230601,132200,294577610,3685,3680,3685,3680,375
|
|
20230601,132100,293196850,3680,3680,3680,3680,0
|
|
20230601,132000,293196850,3680,3685,3685,3680,187
|
|
20230601,131900,292507875,3680,3685,3685,3680,57
|
|
20230601,131800,292297950,3685,3680,3685,3680,1011
|
|
20230601,131700,288572455,3680,3680,3680,3680,15
|
|
20230601,131600,288517255,3690,3685,3690,3680,1174
|
|
20230601,131500,284190360,3690,3685,3690,3685,201
|
|
20230601,131400,283449670,3685,3690,3690,3685,20
|
|
20230601,131300,283375945,3685,3680,3685,3680,909
|
|
20230601,131200,280026360,3680,3680,3680,3680,0
|
|
20230601,131100,280026360,3680,3680,3680,3680,215
|
|
20230601,131000,279235160,3680,3685,3685,3680,122
|
|
20230601,130900,278785665,3685,3685,3685,3685,43
|
|
20230601,130800,278627210,3680,3685,3685,3680,17
|
|
20230601,130700,278564640,3680,3680,3680,3680,215
|
|
20230601,130600,277773440,3685,3685,3685,3685,151
|
|
20230601,130500,277217005,3680,3680,3680,3680,15
|
|
20230601,130400,277161805,3680,3685,3685,3680,19
|
|
20230601,130300,277091865,3685,3690,3690,3685,1150
|
|
20230601,130200,272853365,3685,3680,3685,3680,640
|
|
20230601,130100,270495040,3685,3685,3685,3685,375
|
|
20230601,130000,269113165,3685,3685,3685,3685,625
|
|
20230601,125900,266810040,3685,3680,3685,3680,165
|
|
20230601,125800,266202090,3680,3680,3680,3680,0
|
|
20230601,125700,266202090,3680,3680,3680,3680,26
|
|
20230601,125600,266106410,3685,3685,3685,3685,150
|
|
20230601,125500,265553660,3680,3680,3680,3680,0
|
|
20230601,125400,265553660,3680,3680,3680,3680,15
|
|
20230601,125300,265498460,3685,3685,3685,3685,229
|
|
20230601,125200,264654595,3685,3685,3685,3685,971
|
|
20230601,125100,261076460,3685,3685,3685,3685,214
|
|
20230601,125000,260287870,3685,3685,3685,3685,15
|
|
20230601,124900,260232595,3690,3690,3690,3690,150
|
|
20230601,124800,259679095,3685,3690,3690,3685,16
|
|
20230601,124700,259620130,3690,3685,3690,3685,225
|
|
20230601,124600,258790505,3690,3690,3690,3690,3
|
|
20230601,124500,258779435,3690,3685,3690,3685,165
|
|
20230601,124400,258170660,3690,3685,3690,3685,30
|
|
20230601,124300,258060035,3685,3685,3685,3685,50
|
|
20230601,124200,257875785,3685,3685,3690,3685,365
|
|
20230601,124100,256530010,3680,3685,3685,3680,1619
|
|
20230601,124000,250566180,3685,3685,3685,3685,0
|
|
20230601,123900,250566180,3685,3685,3685,3685,15
|
|
20230601,123800,250510905,3685,3680,3685,3680,268
|
|
20230601,123700,249524400,3680,3680,3680,3680,27
|
|
20230601,123600,249425040,3680,3680,3680,3680,15
|
|
20230601,123500,249369840,3685,3680,3685,3680,165
|
|
20230601,123400,248761890,3685,3685,3685,3685,0
|
|
20230601,123300,248761890,3685,3685,3685,3685,13
|
|
20230601,123200,248713985,3685,3685,3685,3685,657
|
|
20230601,123100,246292940,3680,3685,3685,3680,558
|
|
20230601,123000,244236785,3685,3685,3685,3685,15
|
|
20230601,122900,244181510,3685,3685,3685,3685,1
|
|
20230601,122800,244177825,3685,3690,3690,3685,165
|
|
20230601,122700,243569050,3685,3685,3685,3685,215
|
|
20230601,122600,242776775,3685,3685,3685,3685,0
|
|
20230601,122500,242776775,3685,3690,3690,3685,165
|
|
20230601,122400,242168000,3685,3685,3685,3685,15
|
|
20230601,122300,242112725,3685,3685,3685,3685,217
|
|
20230601,122200,241313080,3685,3685,3685,3685,15
|
|
20230601,122100,241257805,3685,3680,3685,3680,29
|
|
20230601,122000,241151015,3680,3680,3680,3680,200
|
|
20230601,121900,240415015,3680,3680,3680,3680,15
|
|
20230601,121800,240359815,3685,3680,3685,3680,179
|
|
20230601,121700,239700275,3680,3680,3680,3680,0
|
|
20230601,121600,239700275,3680,3685,3685,3680,44
|
|
20230601,121500,239538210,3685,3685,3685,3685,15
|
|
20230601,121400,239482935,3685,3685,3685,3685,106
|
|
20230601,121300,239092325,3680,3680,3680,3680,15
|
|
20230601,121200,239037125,3680,3680,3680,3680,215
|
|
20230601,121100,238245925,3685,3685,3685,3685,151
|
|
20230601,121000,237689490,3680,3680,3680,3680,15
|
|
20230601,120900,237634290,3680,3680,3680,3680,15
|
|
20230601,120800,237579090,3685,3685,3685,3685,152
|
|
20230601,120700,237018970,3680,3680,3680,3680,15
|
|
20230601,120600,236963770,3675,3675,3685,3675,565
|
|
20230601,120500,234884855,3680,3680,3680,3680,2714
|
|
20230601,120400,224897335,3685,3680,3685,3680,165
|
|
20230601,120300,224289385,3685,3680,3685,3680,16
|
|
20230601,120200,224230500,3685,3685,3685,3685,1
|
|
20230601,120100,224226815,3680,3685,3685,3680,565
|
|
20230601,120000,222146865,3680,3680,3680,3680,0
|
|
20230601,115900,222146865,3680,3685,3685,3680,16
|
|
20230601,115800,222087980,3680,3680,3680,3680,215
|
|
20230601,115700,221296780,3680,3685,3685,3680,521
|
|
20230601,115600,219378240,3680,3680,3680,3680,15
|
|
20230601,115500,219323040,3685,3680,3685,3680,16
|
|
20230601,115400,219264155,3685,3685,3685,3685,150
|
|
20230601,115300,218711405,3680,3680,3680,3680,15
|
|
20230601,115200,218656205,3680,3680,3680,3680,15
|
|
20230601,115100,218601005,3685,3685,3685,3685,0
|
|
20230601,115000,218601005,3685,3680,3685,3680,165
|
|
20230601,114900,217993055,3685,3685,3685,3685,1163
|
|
20230601,114800,213707400,3685,3685,3685,3685,0
|
|
20230601,114700,213707400,3685,3685,3690,3685,365
|
|
20230601,114600,212361625,3685,3685,3685,3685,15
|
|
20230601,114500,212306350,3685,3685,3685,3685,0
|
|
20230601,114400,212306350,3685,3690,3690,3685,165
|
|
20230601,114300,211697575,3685,3685,3685,3685,215
|
|
20230601,114200,210905300,3685,3685,3685,3685,0
|
|
20230601,114100,210905300,3685,3685,3685,3685,15
|
|
20230601,114000,210850025,3685,3680,3685,3680,27
|
|
20230601,113900,210750605,3680,3680,3680,3680,200
|
|
20230601,113800,210014605,3680,3680,3680,3680,15
|
|
20230601,113700,209959405,3685,3680,3685,3680,165
|
|
20230601,113600,209351455,3680,3680,3680,3680,200
|
|
20230601,113500,208615455,3680,3680,3680,3680,15
|
|
20230601,113400,208560255,3680,3680,3680,3680,15
|
|
20230601,113300,208505055,3685,3685,3685,3685,150
|
|
20230601,113200,207952305,3680,3680,3680,3680,15
|
|
20230601,113100,207897105,3685,3685,3685,3685,90
|
|
20230601,113000,207565455,3685,3685,3685,3685,60
|
|
20230601,112900,207344355,3680,3680,3680,3680,15
|
|
20230601,112800,207289155,3680,3680,3680,3680,200
|
|
20230601,112700,206553155,3680,3680,3680,3680,15
|
|
20230601,112600,206497955,3685,3680,3685,3680,165
|
|
20230601,112500,205890005,3685,3685,3685,3685,5
|
|
20230601,112400,205871580,3685,3685,3685,3685,15
|
|
20230601,112300,205816305,3685,3680,3685,3680,146
|
|
20230601,112200,205278370,3680,3680,3680,3680,0
|
|
20230601,112100,205278370,3680,3680,3680,3680,215
|
|
20230601,112000,204487170,3680,3680,3680,3680,15
|
|
20230601,111900,204431970,3685,3685,3685,3685,150
|
|
20230601,111800,203879220,3680,3680,3680,3680,15
|
|
20230601,111700,203824020,3685,3685,3685,3685,4702
|
|
20230601,111600,186497150,3685,3685,3685,3685,150
|
|
20230601,111500,185944400,3680,3680,3680,3680,215
|
|
20230601,111400,185153200,3680,3680,3680,3680,215
|
|
20230601,111300,184362000,3680,3680,3680,3680,15
|
|
20230601,111200,184306800,3680,3680,3680,3680,0
|
|
20230601,111100,184306800,3680,3675,3680,3675,85
|
|
20230601,111000,183994075,3680,3680,3680,3680,135
|
|
20230601,110900,183497275,3680,3680,3680,3680,15
|
|
20230601,110800,183442075,3680,3675,3680,3675,598
|
|
20230601,110700,181241510,3675,3675,3675,3675,0
|
|
20230601,110600,181241510,3675,3680,3680,3675,365
|
|
20230601,110500,179899385,3670,3670,3670,3670,29
|
|
20230601,110400,179792955,3675,3675,3675,3675,0
|
|
20230601,110300,179792955,3675,3670,3675,3665,216
|
|
20230601,110200,179000305,3670,3670,3670,3670,15
|
|
20230601,110100,178945255,3665,3665,3665,3665,0
|
|
20230601,110000,178945255,3665,3665,3665,3665,12
|
|
20230601,105900,178901275,3680,3670,3680,3670,20154
|
|
20230601,105800,104749315,3665,3665,3665,3665,123
|
|
20230601,105700,104298520,3665,3665,3665,3665,27
|
|
20230601,105600,104199565,3665,3665,3665,3665,12
|
|
20230601,105500,104155585,3670,3670,3670,3665,191
|
|
20230601,105400,103454760,3665,3665,3665,3665,28
|
|
20230601,105300,103352140,3665,3665,3665,3665,11
|
|
20230601,105200,103311825,3665,3665,3670,3665,177
|
|
20230601,105100,102662370,3665,3665,3665,3665,27
|
|
20230601,105000,102563415,3665,3665,3665,3665,12
|
|
20230601,104900,102519435,3665,3670,3670,3665,177
|
|
20230601,104800,101869980,3665,3665,3665,3665,27
|
|
20230601,104700,101771025,3665,3665,3665,3665,12
|
|
20230601,104600,101727045,3665,3665,3665,3665,15
|
|
20230601,104500,101672070,3665,3665,3670,3665,177
|
|
20230601,104400,101022615,3665,3670,3670,3665,22
|
|
20230601,104300,100941935,3665,3665,3665,3665,27
|
|
20230601,104200,100842980,3665,3665,3670,3665,177
|
|
20230601,104100,100193525,3665,3665,3665,3665,11
|
|
20230601,104000,100153210,3665,3665,3665,3665,27
|
|
20230601,103900,100054255,3665,3665,3665,3665,27
|
|
20230601,103800,99955300,3670,3665,3670,3665,162
|
|
20230601,103700,99360820,3670,3665,3670,3665,98
|
|
20230601,103600,99001295,3670,3665,3670,3665,67
|
|
20230601,103500,98755540,3670,3665,3670,3665,162
|
|
20230601,103400,98161060,3665,3665,3665,3665,27
|
|
20230601,103300,98062105,3665,3665,3665,3665,12
|
|
20230601,103200,98018125,3670,3665,3670,3665,42
|
|
20230601,103100,97864060,3665,3665,3670,3665,177
|
|
20230601,103000,97214605,3665,3665,3665,3665,12
|
|
20230601,102900,97170625,3665,3665,3665,3665,26
|
|
20230601,102800,97075335,3665,3665,3670,3665,177
|
|
20230601,102700,96425880,3665,3665,3665,3665,12
|
|
20230601,102600,96381900,3665,3665,3665,3665,27
|
|
20230601,102500,96282945,3665,3665,3665,3665,27
|
|
20230601,102400,96183990,3670,3670,3670,3665,164
|
|
20230601,102300,95582170,3665,3665,3665,3665,27
|
|
20230601,102200,95483215,3670,3670,3670,3665,964
|
|
20230601,102100,91945410,3675,3670,3675,3670,2174
|
|
20230601,102000,83966020,3670,3670,3670,3670,27
|
|
20230601,101900,83866930,3670,3670,3670,3670,215
|
|
20230601,101800,83077880,3670,3675,3675,3670,161
|
|
20230601,101700,82486260,3670,3675,3675,3670,35
|
|
20230601,101600,82357770,3670,3670,3670,3670,27
|
|
20230601,101500,82258680,3670,3670,3670,3670,413
|
|
20230601,101400,80742970,3670,3670,3675,3670,277
|
|
20230601,101300,79725630,3670,3670,3670,3670,27
|
|
20230601,101200,79626540,3670,3670,3670,3670,212
|
|
20230601,101100,78848500,3670,3675,3675,3670,177
|
|
20230601,101000,78198160,3670,3670,3670,3670,27
|
|
20230601,100900,78099070,3670,3670,3670,3670,12
|
|
20230601,100800,78055030,3670,3670,3670,3670,227
|
|
20230601,100700,77221940,3675,3670,3675,3670,176
|
|
20230601,100600,76575270,3670,3670,3670,3670,12
|
|
20230601,100500,76531230,3670,3670,3670,3670,15
|
|
20230601,100400,76476180,3670,3675,3675,3670,162
|
|
20230601,100300,75880890,3670,3675,3675,3670,60
|
|
20230601,100200,75660525,3670,3670,3670,3670,27
|
|
20230601,100100,75561435,3670,3670,3675,3670,213
|
|
20230601,100000,74779720,3670,3675,3675,3670,205
|
|
20230601,095900,74026480,3670,3670,3670,3670,46
|
|
20230601,095800,73857660,3670,3670,3670,3670,1446
|
|
20230601,095700,68550840,3670,3670,3675,3670,177
|
|
20230601,095600,67900500,3675,3675,3680,3675,344
|
|
20230601,095500,66636295,3675,3675,3675,3675,11
|
|
20230601,095400,66595870,3675,3680,3680,3675,282
|
|
20230601,095300,65558770,3675,3675,3675,3675,214
|
|
20230601,095200,64772320,3675,3675,3675,3675,348
|
|
20230601,095100,63493420,3675,3675,3675,3675,14
|
|
20230601,095000,63441970,3675,3675,3675,3675,212
|
|
20230601,094900,62662870,3675,3675,3675,3675,12
|
|
20230601,094800,62618770,3675,3685,3685,3675,18
|
|
20230601,094700,62552565,3685,3680,3685,3680,171
|
|
20230601,094600,61923185,3675,3680,3680,3675,183
|
|
20230601,094500,61250345,3680,3680,3680,3680,13
|
|
20230601,094400,61202505,3680,3685,3685,3680,64
|
|
20230601,094300,60966735,3680,3675,3680,3675,73
|
|
20230601,094200,60698150,3675,3675,3675,3675,212
|
|
20230601,094100,59919050,3675,3675,3675,3675,12
|
|
20230601,094000,59874950,3680,3675,3680,3675,162
|
|
20230601,093900,59278850,3680,3680,3680,3680,0
|
|
20230601,093800,59278850,3680,3680,3680,3680,1495
|
|
20230601,093700,53777250,3675,3680,3680,3675,291
|
|
20230601,093600,52706430,3680,3675,3680,3675,702
|
|
20230601,093500,50123075,3675,3680,3680,3675,3
|
|
20230601,093400,50112040,3675,3675,3675,3675,871
|
|
20230601,093300,46911115,3675,3675,3675,3675,1279
|
|
20230601,093200,42210790,3670,3670,3670,3670,1583
|
|
20230601,093100,36401180,3670,3670,3670,3670,0
|
|
20230601,093000,36401180,3670,3670,3670,3670,0
|
|
20230601,092900,36401180,3670,3670,3670,3670,0
|
|
20230601,092800,36401180,3670,3670,3670,3670,975
|
|
20230601,092700,32822930,3670,3670,3670,3670,0
|
|
20230601,092600,32822930,3670,3670,3670,3670,10
|
|
20230601,092500,32786230,3665,3665,3665,3665,0
|
|
20230601,092400,32786230,3665,3665,3665,3665,0
|
|
20230601,092300,32786230,3665,3665,3665,3665,0
|
|
20230601,092200,32786230,3665,3665,3665,3665,1178
|
|
20230601,092100,28468860,3665,3665,3665,3665,0
|
|
20230601,092000,28468860,3665,3665,3665,3665,0
|
|
20230601,091900,28468860,3665,3665,3665,3665,0
|
|
20230601,091800,28468860,3665,3665,3665,3665,0
|
|
20230601,091700,28468860,3665,3665,3665,3665,0
|
|
20230601,091600,28468860,3665,3665,3665,3665,0
|
|
20230601,091500,28468860,3665,3665,3665,3665,151
|
|
20230601,091400,27915445,3665,3665,3665,3665,0
|
|
20230601,091300,27915445,3665,3665,3665,3665,384
|
|
20230601,091200,26508085,3665,3670,3670,3665,985
|
|
20230601,091100,22897310,3670,3670,3670,3670,10
|
|
20230601,091000,22860610,3670,3670,3670,3670,1000
|
|
20230601,090900,19190610,3670,3670,3670,3670,0
|
|
20230601,090800,19190610,3670,3665,3670,3665,8
|
|
20230601,090700,19161285,3670,3670,3670,3670,1
|
|
20230601,090600,19157615,3675,3675,3675,3675,0
|
|
20230601,090500,19157615,3675,3670,3675,3670,4800
|
|
20230601,090400,1517695,3670,3670,3670,3665,115
|
|
20230601,090300,1095670,3660,3660,3660,3660,4
|
|
20230601,090200,1081030,3680,3680,3680,3680,5
|
|
20230601,090100,1062630,3695,3680,3695,3680,120
|
|
20230601,090000,620760,3695,3695,3695,3695,168
|