695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203200,383633345,3685,3685,3685,3685,4261
|
|
20230601,203100,383633345,3685,3685,3685,3685,0
|
|
20230601,203000,383633345,3685,3685,3685,3685,0
|
|
20230601,202900,383633345,3685,3685,3685,3685,0
|
|
20230601,202800,383633345,3685,3685,3685,3685,0
|
|
20230601,202700,383633345,3685,3685,3685,3685,0
|
|
20230601,202600,383633345,3685,3685,3685,3685,0
|
|
20230601,202500,383633345,3685,3685,3685,3685,0
|
|
20230601,202400,383633345,3685,3685,3685,3685,0
|
|
20230601,202300,383633345,3685,3685,3685,3685,0
|
|
20230601,202200,383633345,3685,3685,3685,3685,0
|
|
20230601,202100,383633345,3685,3685,3685,3685,0
|
|
20230601,202000,383633345,3685,3685,3685,3685,0
|
|
20230601,201900,383633345,3685,3685,3685,3685,0
|
|
20230601,201800,383633345,3685,3685,3685,3685,0
|
|
20230601,201700,383633345,3685,3685,3685,3685,0
|
|
20230601,201600,383633345,3685,3685,3685,3685,0
|
|
20230601,201500,383633345,3685,3685,3685,3685,0
|
|
20230601,201400,383633345,3685,3685,3685,3685,0
|
|
20230601,201300,383633345,3685,3685,3685,3685,0
|
|
20230601,201200,383633345,3685,3685,3685,3685,0
|
|
20230601,201100,383633345,3685,3685,3685,3685,0
|
|
20230601,201000,383633345,3685,3685,3685,3685,0
|
|
20230601,200900,383633345,3685,3685,3685,3685,0
|
|
20230601,200800,383633345,3685,3685,3685,3685,0
|
|
20230601,200700,383633345,3685,3685,3685,3685,0
|
|
20230601,200600,383633345,3685,3685,3685,3685,0
|
|
20230601,200500,383633345,3685,3685,3685,3685,0
|
|
20230601,200400,383633345,3685,3685,3685,3685,0
|
|
20230601,200300,383633345,3685,3685,3685,3685,0
|
|
20230601,200200,383633345,3685,3685,3685,3685,4261
|
|
20230601,200100,383633345,3685,3685,3685,3685,0
|
|
20230601,200000,383633345,3685,3685,3685,3685,0
|
|
20230601,195900,383633345,3685,3685,3685,3685,0
|
|
20230601,195800,383633345,3685,3685,3685,3685,0
|
|
20230601,195700,383633345,3685,3685,3685,3685,0
|
|
20230601,195600,383633345,3685,3685,3685,3685,0
|
|
20230601,195500,383633345,3685,3685,3685,3685,0
|
|
20230601,195400,383633345,3685,3685,3685,3685,0
|
|
20230601,195300,383633345,3685,3685,3685,3685,0
|
|
20230601,195200,383633345,3685,3685,3685,3685,0
|
|
20230601,195100,383633345,3685,3685,3685,3685,0
|
|
20230601,195000,383633345,3685,3685,3685,3685,0
|
|
20230601,194900,383633345,3685,3685,3685,3685,0
|
|
20230601,194800,383633345,3685,3685,3685,3685,0
|
|
20230601,194700,383633345,3685,3685,3685,3685,0
|
|
20230601,194600,383633345,3685,3685,3685,3685,0
|
|
20230601,194500,383633345,3685,3685,3685,3685,0
|
|
20230601,194400,383633345,3685,3685,3685,3685,0
|
|
20230601,194300,383633345,3685,3685,3685,3685,0
|
|
20230601,194200,383633345,3685,3685,3685,3685,0
|
|
20230601,194100,383633345,3685,3685,3685,3685,0
|
|
20230601,194000,383633345,3685,3685,3685,3685,0
|
|
20230601,193900,383633345,3685,3685,3685,3685,0
|
|
20230601,193800,383633345,3685,3685,3685,3685,0
|
|
20230601,193700,383633345,3685,3685,3685,3685,0
|
|
20230601,193600,383633345,3685,3685,3685,3685,0
|
|
20230601,193500,383633345,3685,3685,3685,3685,0
|
|
20230601,193400,383633345,3685,3685,3685,3685,0
|
|
20230601,193300,383633345,3685,3685,3685,3685,0
|
|
20230601,193200,383633345,3685,3685,3685,3685,4261
|
|
20230601,193100,383633345,3685,3685,3685,3685,0
|
|
20230601,193000,383633345,3685,3685,3685,3685,0
|
|
20230601,192900,383633345,3685,3685,3685,3685,0
|
|
20230601,192800,383633345,3685,3685,3685,3685,0
|
|
20230601,192700,383633345,3685,3685,3685,3685,0
|
|
20230601,192600,383633345,3685,3685,3685,3685,0
|
|
20230601,192500,383633345,3685,3685,3685,3685,0
|
|
20230601,192400,383633345,3685,3685,3685,3685,0
|
|
20230601,192300,383633345,3685,3685,3685,3685,0
|
|
20230601,192200,383633345,3685,3685,3685,3685,0
|
|
20230601,192100,383633345,3685,3685,3685,3685,0
|
|
20230601,192000,383633345,3685,3685,3685,3685,0
|
|
20230601,191900,383633345,3685,3685,3685,3685,0
|
|
20230601,191800,383633345,3685,3685,3685,3685,0
|
|
20230601,191700,383633345,3685,3685,3685,3685,0
|
|
20230601,191600,383633345,3685,3685,3685,3685,0
|
|
20230601,191500,383633345,3685,3685,3685,3685,0
|
|
20230601,191400,383633345,3685,3685,3685,3685,0
|
|
20230601,191300,383633345,3685,3685,3685,3685,0
|
|
20230601,191200,383633345,3685,3685,3685,3685,0
|
|
20230601,191100,383633345,3685,3685,3685,3685,0
|
|
20230601,191000,383633345,3685,3685,3685,3685,0
|
|
20230601,190900,383633345,3685,3685,3685,3685,0
|
|
20230601,190800,383633345,3685,3685,3685,3685,0
|
|
20230601,190700,383633345,3685,3685,3685,3685,0
|
|
20230601,190600,383633345,3685,3685,3685,3685,0
|
|
20230601,190500,383633345,3685,3685,3685,3685,0
|
|
20230601,190400,383633345,3685,3685,3685,3685,0
|
|
20230601,190300,383633345,3685,3685,3685,3685,0
|
|
20230601,190200,383633345,3685,3685,3685,3685,4261
|
|
20230601,190100,383633345,3685,3685,3685,3685,0
|
|
20230601,190000,383633345,3685,3685,3685,3685,0
|
|
20230601,185900,383633345,3685,3685,3685,3685,0
|
|
20230601,185800,383633345,3685,3685,3685,3685,0
|
|
20230601,185700,383633345,3685,3685,3685,3685,0
|
|
20230601,185600,383633345,3685,3685,3685,3685,0
|
|
20230601,185500,383633345,3685,3685,3685,3685,0
|
|
20230601,185400,383633345,3685,3685,3685,3685,0
|
|
20230601,185300,383633345,3685,3685,3685,3685,0
|
|
20230601,185200,383633345,3685,3685,3685,3685,0
|
|
20230601,185100,383633345,3685,3685,3685,3685,0
|
|
20230601,185000,383633345,3685,3685,3685,3685,0
|
|
20230601,184900,383633345,3685,3685,3685,3685,0
|
|
20230601,184800,383633345,3685,3685,3685,3685,0
|
|
20230601,184700,383633345,3685,3685,3685,3685,0
|
|
20230601,184600,383633345,3685,3685,3685,3685,0
|
|
20230601,184500,383633345,3685,3685,3685,3685,0
|
|
20230601,184400,383633345,3685,3685,3685,3685,0
|
|
20230601,184300,383633345,3685,3685,3685,3685,0
|
|
20230601,184200,383633345,3685,3685,3685,3685,0
|
|
20230601,184100,383633345,3685,3685,3685,3685,0
|
|
20230601,184000,383633345,3685,3685,3685,3685,0
|
|
20230601,183900,383633345,3685,3685,3685,3685,0
|
|
20230601,183800,383633345,3685,3685,3685,3685,0
|
|
20230601,183700,383633345,3685,3685,3685,3685,0
|
|
20230601,183600,383633345,3685,3685,3685,3685,0
|
|
20230601,183500,383633345,3685,3685,3685,3685,0
|
|
20230601,183400,383633345,3685,3685,3685,3685,0
|
|
20230601,183300,383633345,3685,3685,3685,3685,0
|
|
20230601,183200,383633345,3685,3685,3685,3685,4261
|
|
20230601,183100,383633345,3685,3685,3685,3685,0
|
|
20230601,183000,383633345,3685,3685,3685,3685,0
|
|
20230601,182900,383633345,3685,3685,3685,3685,0
|
|
20230601,182800,383633345,3685,3685,3685,3685,0
|
|
20230601,182700,383633345,3685,3685,3685,3685,0
|
|
20230601,182600,383633345,3685,3685,3685,3685,0
|
|
20230601,182500,383633345,3685,3685,3685,3685,0
|
|
20230601,182400,383633345,3685,3685,3685,3685,0
|
|
20230601,182300,383633345,3685,3685,3685,3685,0
|
|
20230601,182200,383633345,3685,3685,3685,3685,0
|
|
20230601,182100,383633345,3685,3685,3685,3685,0
|
|
20230601,182000,383633345,3685,3685,3685,3685,0
|
|
20230601,181900,383633345,3685,3685,3685,3685,0
|
|
20230601,181800,383633345,3685,3685,3685,3685,0
|
|
20230601,181700,383633345,3685,3685,3685,3685,0
|
|
20230601,181600,383633345,3685,3685,3685,3685,0
|
|
20230601,181500,383633345,3685,3685,3685,3685,0
|
|
20230601,181400,383633345,3685,3685,3685,3685,0
|
|
20230601,181300,383633345,3685,3685,3685,3685,0
|
|
20230601,181200,383633345,3685,3685,3685,3685,0
|
|
20230601,181100,383633345,3685,3685,3685,3685,0
|
|
20230601,181000,383633345,3685,3685,3685,3685,0
|
|
20230601,180900,383633345,3685,3685,3685,3685,0
|
|
20230601,180800,383633345,3685,3685,3685,3685,0
|
|
20230601,180700,383633345,3685,3685,3685,3685,0
|
|
20230601,180600,383633345,3685,3685,3685,3685,0
|
|
20230601,180500,383633345,3685,3685,3685,3685,0
|
|
20230601,180400,383633345,3685,3685,3685,3685,0
|
|
20230601,180300,383633345,3685,3685,3685,3685,0
|
|
20230601,180200,383633345,3685,3685,3685,3685,4261
|
|
20230601,180100,383633345,3685,3685,3685,3685,0
|
|
20230601,180000,383633345,3685,3685,3685,3685,0
|
|
20230601,175900,383633345,3685,3685,3685,3685,0
|
|
20230601,175800,383633345,3685,3685,3685,3685,0
|
|
20230601,175700,383633345,3685,3685,3685,3685,0
|
|
20230601,175600,383633345,3685,3685,3685,3685,0
|
|
20230601,175500,383633345,3685,3685,3685,3685,0
|
|
20230601,175400,383633345,3685,3685,3685,3685,0
|
|
20230601,175300,383633345,3685,3685,3685,3685,0
|
|
20230601,175200,383633345,3685,3685,3685,3685,0
|
|
20230601,175100,383633345,3685,3685,3685,3685,0
|
|
20230601,175000,383633345,3685,3685,3685,3685,0
|
|
20230601,174900,383633345,3685,3685,3685,3685,0
|
|
20230601,174800,383633345,3685,3685,3685,3685,0
|
|
20230601,174700,383633345,3685,3685,3685,3685,0
|
|
20230601,174600,383633345,3685,3685,3685,3685,0
|
|
20230601,174500,383633345,3685,3685,3685,3685,0
|
|
20230601,174400,383633345,3685,3685,3685,3685,0
|
|
20230601,174300,383633345,3685,3685,3685,3685,0
|
|
20230601,174200,383633345,3685,3685,3685,3685,0
|
|
20230601,174100,383633345,3685,3685,3685,3685,0
|
|
20230601,174000,383633345,3685,3685,3685,3685,0
|
|
20230601,173900,383633345,3685,3685,3685,3685,0
|
|
20230601,173800,383633345,3685,3685,3685,3685,0
|
|
20230601,173700,383633345,3685,3685,3685,3685,0
|
|
20230601,173600,383633345,3685,3685,3685,3685,0
|
|
20230601,173500,383633345,3685,3685,3685,3685,0
|
|
20230601,173400,383633345,3685,3685,3685,3685,0
|
|
20230601,173300,383633345,3685,3685,3685,3685,0
|
|
20230601,173200,383633345,3685,3685,3685,3685,4261
|
|
20230601,173100,383633345,3685,3685,3685,3685,0
|
|
20230601,173000,383633345,3685,3685,3685,3685,0
|
|
20230601,172900,383633345,3685,3685,3685,3685,0
|
|
20230601,172800,383633345,3685,3685,3685,3685,0
|
|
20230601,172700,383633345,3685,3685,3685,3685,0
|
|
20230601,172600,383633345,3685,3685,3685,3685,0
|
|
20230601,172500,383633345,3685,3685,3685,3685,0
|
|
20230601,172400,383633345,3685,3685,3685,3685,0
|
|
20230601,172300,383633345,3685,3685,3685,3685,0
|
|
20230601,172200,383633345,3685,3685,3685,3685,0
|
|
20230601,172100,383633345,3685,3685,3685,3685,0
|
|
20230601,172000,383633345,3685,3685,3685,3685,0
|
|
20230601,171900,383633345,3685,3685,3685,3685,0
|
|
20230601,171800,383633345,3685,3685,3685,3685,0
|
|
20230601,171700,383633345,3685,3685,3685,3685,0
|
|
20230601,171600,383633345,3685,3685,3685,3685,0
|
|
20230601,171500,383633345,3685,3685,3685,3685,0
|
|
20230601,171400,383633345,3685,3685,3685,3685,0
|
|
20230601,171300,383633345,3685,3685,3685,3685,0
|
|
20230601,171200,383633345,3685,3685,3685,3685,0
|
|
20230601,171100,383633345,3685,3685,3685,3685,0
|
|
20230601,171000,383633345,3685,3685,3685,3685,0
|
|
20230601,170900,383633345,3685,3685,3685,3685,0
|
|
20230601,170800,383633345,3685,3685,3685,3685,0
|
|
20230601,170700,383633345,3685,3685,3685,3685,0
|
|
20230601,170600,383633345,3685,3685,3685,3685,0
|
|
20230601,170500,383633345,3685,3685,3685,3685,0
|
|
20230601,170400,383633345,3685,3685,3685,3685,0
|
|
20230601,170300,383633345,3685,3685,3685,3685,0
|
|
20230601,170200,383633345,3685,3685,3685,3685,4261
|
|
20230601,170100,383633345,3685,3685,3685,3685,0
|
|
20230601,170000,383633345,3685,3685,3685,3685,0
|
|
20230601,165900,383633345,3685,3685,3685,3685,0
|
|
20230601,165800,383633345,3685,3685,3685,3685,0
|
|
20230601,165700,383633345,3685,3685,3685,3685,0
|
|
20230601,165600,383633345,3685,3685,3685,3685,0
|
|
20230601,165500,383633345,3685,3685,3685,3685,0
|
|
20230601,165400,383633345,3685,3685,3685,3685,0
|
|
20230601,165300,383633345,3685,3685,3685,3685,0
|
|
20230601,165200,383633345,3685,3685,3685,3685,0
|
|
20230601,165100,383633345,3685,3685,3685,3685,0
|
|
20230601,165000,383633345,3685,3685,3685,3685,0
|
|
20230601,164900,383633345,3685,3685,3685,3685,0
|
|
20230601,164800,383633345,3685,3685,3685,3685,0
|
|
20230601,164700,383633345,3685,3685,3685,3685,0
|
|
20230601,164600,383633345,3685,3685,3685,3685,0
|
|
20230601,164500,383633345,3685,3685,3685,3685,0
|
|
20230601,164400,383633345,3685,3685,3685,3685,0
|
|
20230601,164300,383633345,3685,3685,3685,3685,0
|
|
20230601,164200,383633345,3685,3685,3685,3685,0
|
|
20230601,164100,383633345,3685,3685,3685,3685,0
|
|
20230601,164000,383633345,3685,3685,3685,3685,0
|
|
20230601,163900,383633345,3685,3685,3685,3685,0
|
|
20230601,163800,383633345,3685,3685,3685,3685,0
|
|
20230601,163700,383633345,3685,3685,3685,3685,0
|
|
20230601,163600,383633345,3685,3685,3685,3685,0
|
|
20230601,163500,383633345,3685,3685,3685,3685,0
|
|
20230601,163400,383633345,3685,3685,3685,3685,0
|
|
20230601,163300,383633345,3685,3685,3685,3685,0
|
|
20230601,163200,383633345,3685,3685,3685,3685,4261
|
|
20230601,163100,383633345,3685,3685,3685,3685,0
|
|
20230601,163000,383633345,3685,3685,3685,3685,0
|
|
20230601,162900,383633345,3685,3685,3685,3685,0
|
|
20230601,162800,383633345,3685,3685,3685,3685,0
|
|
20230601,162700,383633345,3685,3685,3685,3685,0
|
|
20230601,162600,383633345,3685,3685,3685,3685,0
|
|
20230601,162500,383633345,3685,3685,3685,3685,0
|
|
20230601,162400,383633345,3685,3685,3685,3685,0
|
|
20230601,162300,383633345,3685,3685,3685,3685,0
|
|
20230601,162200,383633345,3685,3685,3685,3685,0
|
|
20230601,162100,383633345,3685,3685,3685,3685,0
|
|
20230601,162000,383633345,3685,3685,3685,3685,0
|
|
20230601,161900,383633345,3685,3685,3685,3685,0
|
|
20230601,161800,383633345,3685,3685,3685,3685,0
|
|
20230601,161700,383633345,3685,3685,3685,3685,0
|
|
20230601,161600,383633345,3685,3685,3685,3685,0
|
|
20230601,161500,383633345,3685,3685,3685,3685,0
|
|
20230601,161400,383633345,3685,3685,3685,3685,0
|
|
20230601,161300,383633345,3685,3685,3685,3685,0
|
|
20230601,161200,383633345,3685,3685,3685,3685,0
|
|
20230601,161100,383633345,3685,3685,3685,3685,0
|
|
20230601,161000,383633345,3685,3685,3685,3685,0
|
|
20230601,160900,383633345,3685,3685,3685,3685,0
|
|
20230601,160800,383633345,3685,3685,3685,3685,0
|
|
20230601,160700,383633345,3685,3685,3685,3685,0
|
|
20230601,160600,383633345,3685,3685,3685,3685,0
|
|
20230601,160500,383633345,3685,3685,3685,3685,0
|
|
20230601,160400,383633345,3685,3685,3685,3685,0
|
|
20230601,160300,383633345,3685,3685,3685,3685,0
|
|
20230601,160200,383633345,3685,3685,3685,3685,4261
|
|
20230601,160100,383633345,3685,3685,3685,3685,0
|
|
20230601,160000,383633345,3685,3685,3685,3685,0
|
|
20230601,155900,383633345,3685,3685,3685,3685,0
|
|
20230601,155800,383633345,3685,3685,3685,3685,0
|
|
20230601,155700,383633345,3685,3685,3685,3685,0
|
|
20230601,155600,383633345,3685,3685,3685,3685,0
|
|
20230601,155500,383633345,3685,3685,3685,3685,0
|
|
20230601,155400,383633345,3685,3685,3685,3685,0
|
|
20230601,155300,383633345,3685,3685,3685,3685,0
|
|
20230601,155200,383633345,3685,3685,3685,3685,0
|
|
20230601,155100,383633345,3685,3685,3685,3685,0
|
|
20230601,155000,383633345,3685,3685,3685,3685,0
|
|
20230601,154900,383633345,3685,3685,3685,3685,0
|
|
20230601,154800,383633345,3685,3685,3685,3685,0
|
|
20230601,154700,383633345,3685,3685,3685,3685,0
|
|
20230601,154600,383633345,3685,3685,3685,3685,0
|
|
20230601,154500,383633345,3685,3685,3685,3685,0
|
|
20230601,154400,383633345,3685,3685,3685,3685,0
|
|
20230601,154300,383633345,3685,3685,3685,3685,0
|
|
20230601,154200,383633345,3685,3685,3685,3685,0
|
|
20230601,154100,383633345,3685,3685,3685,3685,0
|
|
20230601,154000,383633345,3685,3685,3685,3685,0
|
|
20230601,153900,383633345,3685,3685,3685,3685,0
|
|
20230601,153800,383633345,3685,3685,3685,3685,0
|
|
20230601,153700,383633345,3685,3685,3685,3685,0
|
|
20230601,153600,383633345,3685,3685,3685,3685,0
|
|
20230601,153500,383633345,3685,3685,3685,3685,0
|
|
20230601,153400,383633345,3685,3685,3685,3685,0
|
|
20230601,153300,383633345,3685,3685,3685,3685,0
|
|
20230601,153200,383633345,3685,3685,3685,3685,4261
|
|
20230601,153100,383633345,3685,3685,3685,3685,0
|
|
20230601,153000,383633345,3685,3685,3685,3685,4261
|
|
20230601,152900,367931560,3655,3655,3655,3655,0
|
|
20230601,152800,367931560,3655,3655,3655,3655,0
|
|
20230601,152700,367931560,3655,3655,3655,3655,0
|
|
20230601,152600,367931560,3655,3655,3655,3655,0
|
|
20230601,152500,367931560,3655,3655,3655,3655,0
|
|
20230601,152400,367931560,3655,3655,3655,3655,0
|
|
20230601,152300,367931560,3655,3655,3655,3655,0
|
|
20230601,152200,367931560,3655,3655,3655,3655,0
|
|
20230601,152100,367931560,3655,3655,3655,3655,0
|
|
20230601,152000,367931560,3655,3655,3655,3655,0
|
|
20230601,151900,367931560,3655,3650,3655,3650,882
|
|
20230601,151800,364712010,3645,3645,3645,3645,0
|
|
20230601,151700,364712010,3645,3645,3650,3645,119
|
|
20230601,151600,364278170,3650,3645,3650,3645,2586
|
|
20230601,151500,354840270,3645,3645,3645,3645,1
|
|
20230601,151400,354836625,3650,3650,3650,3650,1
|
|
20230601,151300,354832975,3645,3645,3645,3645,101
|
|
20230601,151200,354464830,3650,3650,3650,3650,16
|
|
20230601,151100,354406430,3640,3640,3640,3640,0
|
|
20230601,151000,354406430,3640,3640,3640,3640,2
|
|
20230601,150900,354399150,3645,3645,3645,3645,100
|
|
20230601,150800,354034650,3640,3640,3640,3640,101
|
|
20230601,150700,353667010,3650,3650,3650,3650,0
|
|
20230601,150600,353667010,3650,3650,3650,3650,362
|
|
20230601,150500,352345710,3645,3640,3645,3640,201
|
|
20230601,150400,351613570,3640,3640,3640,3640,0
|
|
20230601,150300,351613570,3640,3640,3640,3640,1
|
|
20230601,150200,351609930,3645,3645,3645,3645,100
|
|
20230601,150100,351245430,3640,3640,3640,3640,105
|
|
20230601,150000,350863230,3640,3640,3650,3640,4362
|
|
20230601,145900,334942070,3640,3640,3640,3640,0
|
|
20230601,145800,334942070,3640,3640,3640,3640,107
|
|
20230601,145700,334552590,3640,3640,3640,3640,106
|
|
20230601,145600,334166750,3640,3640,3640,3640,1
|
|
20230601,145500,334163110,3640,3640,3640,3640,6
|
|
20230601,145400,334141270,3640,3640,3640,3640,206
|
|
20230601,145300,333391430,3640,3640,3640,3640,8
|
|
20230601,145200,333362310,3640,3640,3640,3640,0
|
|
20230601,145100,333362310,3640,3635,3640,3635,113
|
|
20230601,145000,332951490,3635,3635,3635,3635,100
|
|
20230601,144900,332587990,3635,3635,3635,3635,0
|
|
20230601,144800,332587990,3635,3640,3650,3635,5031
|
|
20230601,144700,314237345,3635,3635,3635,3630,106
|
|
20230601,144600,313852065,3635,3635,3635,3635,107
|
|
20230601,144500,313463120,3635,3635,3635,3635,6
|
|
20230601,144400,313441310,3635,3635,3635,3635,2
|
|
20230601,144300,313434040,3635,3635,3635,3635,206
|
|
20230601,144200,312685230,3635,3635,3635,3635,6
|
|
20230601,144100,312663420,3635,3635,3635,3635,1
|
|
20230601,144000,312659785,3635,3635,3635,3635,106
|
|
20230601,143900,312274475,3635,3635,3635,3635,108
|
|
20230601,143800,311881895,3635,3635,3635,3635,7
|
|
20230601,143700,311856450,3635,3635,3635,3635,1
|
|
20230601,143600,311852815,3635,3630,3635,3630,196
|
|
20230601,143500,311140865,3630,3630,3630,3630,160
|
|
20230601,143400,310560065,3630,3630,3630,3630,8
|
|
20230601,143300,310531025,3630,3630,3630,3630,1
|
|
20230601,143200,310527395,3630,3630,3630,3630,208
|
|
20230601,143100,309772355,3630,3630,3630,3630,7
|
|
20230601,143000,309746945,3630,3630,3630,3630,7
|
|
20230601,142900,309721535,3630,3630,3630,3630,2
|
|
20230601,142800,309714275,3630,3635,3635,3630,135
|
|
20230601,142700,309224080,3635,3635,3635,3635,9
|
|
20230601,142600,309191365,3635,3635,3635,3635,44
|
|
20230601,142500,309031425,3635,3635,3635,3635,101
|
|
20230601,142400,308664290,3635,3640,3640,3635,55
|
|
20230601,142300,308464095,3640,3640,3640,3640,6
|
|
20230601,142200,308442255,3645,3635,3645,3635,111
|
|
20230601,142100,308037720,3635,3635,3635,3635,207
|
|
20230601,142000,307285275,3635,3635,3635,3635,7
|
|
20230601,141900,307259830,3635,3635,3635,3635,8
|
|
20230601,141800,307230750,3635,3635,3635,3635,1
|
|
20230601,141700,307227115,3635,3635,3635,3635,209
|
|
20230601,141600,306467400,3635,3635,3635,3635,7
|
|
20230601,141500,306441955,3635,3635,3635,3635,8
|
|
20230601,141400,306412875,3635,3635,3635,3635,101
|
|
20230601,141300,306045740,3635,3635,3635,3635,107
|
|
20230601,141200,305656795,3635,3635,3635,3635,8
|
|
20230601,141100,305627715,3635,3635,3635,3635,7
|
|
20230601,141000,305602270,3635,3635,3635,3635,203
|
|
20230601,140900,304864365,3635,3635,3635,3635,7
|
|
20230601,140800,304838920,3635,3635,3635,3635,7
|
|
20230601,140700,304813475,3635,3635,3635,3635,2
|
|
20230601,140600,304806205,3635,3635,3635,3635,207
|
|
20230601,140500,304053760,3635,3635,3635,3635,7
|
|
20230601,140400,304028315,3635,3640,3640,3635,26
|
|
20230601,140300,303933705,3640,3635,3640,3635,633
|
|
20230601,140200,301630090,3635,3635,3635,3635,106
|
|
20230601,140100,301244780,3635,3635,3635,3635,6
|
|
20230601,140000,301222970,3635,3635,3635,3635,8
|
|
20230601,135900,301193890,3635,3640,3640,3635,104
|
|
20230601,135800,300815830,3640,3640,3640,3640,57
|
|
20230601,135700,300608350,3640,3645,3645,3640,7
|
|
20230601,135600,300582865,3640,3635,3640,3635,31
|
|
20230601,135500,300470055,3635,3640,3640,3635,326
|
|
20230601,135400,299283420,3640,3640,3640,3640,106
|
|
20230601,135300,298897580,3640,3640,3640,3640,8
|
|
20230601,135200,298868460,3640,3640,3640,3640,6
|
|
20230601,135100,298846620,3645,3645,3645,3645,146
|
|
20230601,135000,298314450,3645,3645,3645,3645,670
|
|
20230601,134900,295872300,3645,3645,3645,3645,6
|
|
20230601,134800,295850430,3645,3645,3645,3645,201
|
|
20230601,134700,295117785,3645,3645,3645,3645,6
|
|
20230601,134600,295095915,3645,3645,3650,3645,348
|
|
20230601,134500,293825750,3645,3645,3645,3645,6
|
|
20230601,134400,293803880,3645,3650,3650,3645,294
|
|
20230601,134300,292731280,3650,3650,3650,3650,8
|
|
20230601,134200,292702080,3650,3650,3650,3650,6
|
|
20230601,134100,292680180,3650,3650,3650,3650,1007
|
|
20230601,134000,289004630,3650,3650,3650,3650,200
|
|
20230601,133900,288274630,3650,3650,3650,3650,6
|
|
20230601,133800,288252730,3650,3650,3650,3650,8
|
|
20230601,133700,288223530,3650,3650,3650,3650,206
|
|
20230601,133600,287471630,3650,3650,3650,3650,2
|
|
20230601,133500,287464330,3650,3650,3650,3650,6
|
|
20230601,133400,287442430,3650,3650,3650,3650,7
|
|
20230601,133300,287416880,3650,3650,3650,3650,200
|
|
20230601,133200,286686880,3650,3645,3650,3645,1225
|
|
20230601,133100,282216130,3640,3640,3640,3640,107
|
|
20230601,133000,281826650,3640,3640,3640,3640,106
|
|
20230601,132900,281440810,3640,3640,3640,3640,329
|
|
20230601,132800,280243250,3640,3640,3640,3640,6
|
|
20230601,132700,280221410,3640,3640,3640,3640,6
|
|
20230601,132600,280199570,3640,3640,3640,3640,208
|
|
20230601,132500,279442450,3640,3640,3640,3640,0
|
|
20230601,132400,279442450,3640,3640,3640,3640,7
|
|
20230601,132300,279416970,3640,3640,3640,3640,6
|
|
20230601,132200,279395130,3640,3640,3640,3640,218
|
|
20230601,132100,278601610,3645,3645,3645,3645,1
|
|
20230601,132000,278597965,3640,3640,3640,3640,6
|
|
20230601,131900,278576125,3640,3640,3640,3640,8
|
|
20230601,131800,278547005,3645,3645,3645,3645,6
|
|
20230601,131700,278525135,3645,3645,3645,3645,900
|
|
20230601,131600,275244635,3640,3640,3640,3640,395
|
|
20230601,131500,273806835,3640,3640,3640,3640,100
|
|
20230601,131400,273442835,3640,3640,3640,3640,100
|
|
20230601,131300,273078835,3640,3640,3640,3640,0
|
|
20230601,131200,273078835,3640,3640,3640,3640,0
|
|
20230601,131100,273078835,3640,3640,3640,3640,260
|
|
20230601,131000,272132435,3645,3645,3645,3645,689
|
|
20230601,130900,269621030,3645,3645,3645,3645,0
|
|
20230601,130800,269621030,3645,3645,3645,3645,100
|
|
20230601,130700,269256530,3640,3640,3640,3640,475
|
|
20230601,130600,267527530,3640,3640,3640,3640,0
|
|
20230601,130500,267527530,3640,3640,3640,3640,0
|
|
20230601,130400,267527530,3640,3640,3640,3640,100
|
|
20230601,130300,267163530,3640,3640,3640,3640,100
|
|
20230601,130200,266799530,3640,3640,3640,3640,0
|
|
20230601,130100,266799530,3640,3640,3640,3640,0
|
|
20230601,130000,266799530,3640,3640,3640,3640,200
|
|
20230601,125900,266071530,3640,3640,3640,3640,0
|
|
20230601,125800,266071530,3640,3640,3640,3640,0
|
|
20230601,125700,266071530,3640,3640,3640,3640,0
|
|
20230601,125600,266071530,3640,3640,3640,3640,200
|
|
20230601,125500,265343530,3645,3645,3645,3645,0
|
|
20230601,125400,265343530,3645,3645,3645,3645,10
|
|
20230601,125300,265307080,3640,3640,3640,3640,100
|
|
20230601,125200,264943080,3640,3640,3640,3640,100
|
|
20230601,125100,264579080,3640,3640,3640,3640,0
|
|
20230601,125000,264579080,3640,3640,3640,3640,0
|
|
20230601,124900,264579080,3640,3640,3640,3640,200
|
|
20230601,124800,263851080,3640,3640,3640,3640,0
|
|
20230601,124700,263851080,3640,3640,3640,3640,0
|
|
20230601,124600,263851080,3640,3640,3640,3640,0
|
|
20230601,124500,263851080,3640,3640,3640,3640,200
|
|
20230601,124400,263123080,3640,3640,3640,3640,4
|
|
20230601,124300,263108520,3640,3640,3640,3640,12
|
|
20230601,124200,263064840,3640,3640,3640,3640,150
|
|
20230601,124100,262518840,3640,3640,3640,3640,100
|
|
20230601,124000,262154840,3640,3640,3640,3640,0
|
|
20230601,123900,262154840,3640,3640,3640,3640,287
|
|
20230601,123800,261110160,3640,3640,3640,3640,387
|
|
20230601,123700,259701480,3640,3645,3645,3640,391
|
|
20230601,123600,258278220,3645,3645,3645,3645,2
|
|
20230601,123500,258270930,3645,3645,3645,3645,0
|
|
20230601,123400,258270930,3645,3645,3645,3645,202
|
|
20230601,123300,257534640,3645,3645,3645,3645,2
|
|
20230601,123200,257527350,3645,3645,3645,3645,0
|
|
20230601,123100,257527350,3645,3645,3645,3645,106
|
|
20230601,123000,257140980,3645,3645,3645,3645,100
|
|
20230601,122900,256776480,3650,3645,3650,3645,14
|
|
20230601,122800,256725385,3645,3645,3645,3645,1
|
|
20230601,122700,256721740,3645,3645,3645,3645,101
|
|
20230601,122600,256353595,3645,3645,3645,3645,103
|
|
20230601,122500,255978160,3645,3645,3645,3645,1
|
|
20230601,122400,255974515,3650,3650,3650,3650,17
|
|
20230601,122300,255912465,3650,3650,3650,3650,202
|
|
20230601,122200,255175165,3650,3645,3650,3645,502
|
|
20230601,122100,253342870,3655,3660,3660,3655,58
|
|
20230601,122000,253130705,3660,3645,3660,3645,2306
|
|
20230601,121900,244697240,3640,3635,3645,3635,551
|
|
20230601,121800,242689360,3645,3635,3645,3635,4999
|
|
20230601,121700,224469540,3635,3630,3635,3630,58
|
|
20230601,121600,224258715,3635,3640,3640,3635,887
|
|
20230601,121500,221034005,3645,3630,3645,3630,2544
|
|
20230601,121400,211777545,3635,3635,3635,3635,10
|
|
20230601,121300,211741195,3635,3635,3635,3635,5
|
|
20230601,121200,211723020,3630,3630,3630,3630,200
|
|
20230601,121100,210997020,3630,3630,3630,3630,2
|
|
20230601,121000,210989760,3630,3630,3630,3630,0
|
|
20230601,120900,210989760,3630,3630,3630,3630,100
|
|
20230601,120800,210626760,3630,3635,3635,3630,101
|
|
20230601,120700,210260125,3635,3635,3635,3635,14
|
|
20230601,120600,210209235,3635,3635,3635,3635,584
|
|
20230601,120500,208086395,3630,3625,3630,3625,909
|
|
20230601,120400,204787225,3625,3625,3625,3625,100
|
|
20230601,120300,204424725,3625,3625,3625,3625,1000
|
|
20230601,120200,200799725,3625,3625,3625,3625,0
|
|
20230601,120100,200799725,3625,3625,3625,3625,200
|
|
20230601,120000,200074725,3625,3625,3625,3625,186
|
|
20230601,115900,199400475,3625,3625,3625,3625,276
|
|
20230601,115800,198399975,3625,3625,3625,3625,100
|
|
20230601,115700,198037475,3625,3625,3625,3625,100
|
|
20230601,115600,197674975,3630,3630,3630,3630,45
|
|
20230601,115500,197511625,3625,3625,3625,3625,0
|
|
20230601,115400,197511625,3625,3625,3625,3625,101
|
|
20230601,115300,197145500,3625,3625,3625,3625,100
|
|
20230601,115200,196783000,3630,3630,3630,3630,0
|
|
20230601,115100,196783000,3630,3630,3630,3630,0
|
|
20230601,115000,196783000,3630,3630,3630,3630,0
|
|
20230601,114900,196783000,3630,3630,3630,3630,51
|
|
20230601,114800,196597870,3625,3625,3625,3625,47
|
|
20230601,114700,196427495,3630,3630,3630,3630,53
|
|
20230601,114600,196235105,3625,3615,3625,3615,1458
|
|
20230601,114500,190954400,3615,3615,3615,3615,0
|
|
20230601,114400,190954400,3615,3615,3615,3615,0
|
|
20230601,114300,190954400,3615,3615,3615,3615,100
|
|
20230601,114200,190592900,3615,3615,3615,3615,100
|
|
20230601,114100,190231400,3615,3615,3615,3615,0
|
|
20230601,114000,190231400,3615,3615,3615,3615,0
|
|
20230601,113900,190231400,3615,3615,3615,3615,100
|
|
20230601,113800,189869900,3615,3615,3615,3615,100
|
|
20230601,113700,189508400,3620,3620,3620,3620,0
|
|
20230601,113600,189508400,3620,3620,3620,3620,0
|
|
20230601,113500,189508400,3620,3615,3620,3615,104
|
|
20230601,113400,189132420,3620,3620,3620,3620,0
|
|
20230601,113300,189132420,3620,3620,3620,3620,0
|
|
20230601,113200,189132420,3620,3615,3620,3615,120
|
|
20230601,113100,188698520,3615,3615,3615,3615,100
|
|
20230601,113000,188337020,3615,3615,3615,3615,0
|
|
20230601,112900,188337020,3615,3615,3615,3615,0
|
|
20230601,112800,188337020,3615,3615,3615,3615,200
|
|
20230601,112700,187614020,3615,3615,3615,3615,100
|
|
20230601,112600,187252520,3615,3615,3615,3615,0
|
|
20230601,112500,187252520,3615,3615,3615,3615,100
|
|
20230601,112400,186891020,3615,3615,3615,3615,0
|
|
20230601,112300,186891020,3615,3615,3615,3615,100
|
|
20230601,112200,186529520,3615,3615,3615,3615,0
|
|
20230601,112100,186529520,3615,3615,3615,3615,100
|
|
20230601,112000,186168020,3615,3615,3615,3615,100
|
|
20230601,111900,185806520,3620,3620,3620,3620,0
|
|
20230601,111800,185806520,3620,3620,3620,3620,0
|
|
20230601,111700,185806520,3620,3620,3620,3620,15
|
|
20230601,111600,185752220,3620,3615,3620,3615,101
|
|
20230601,111500,185387100,3615,3615,3615,3615,0
|
|
20230601,111400,185387100,3615,3615,3615,3615,100
|
|
20230601,111300,185025600,3615,3615,3615,3615,147
|
|
20230601,111200,184494195,3615,3615,3615,3615,1125
|
|
20230601,111100,180427320,3610,3610,3610,3610,0
|
|
20230601,111000,180427320,3610,3610,3610,3610,100
|
|
20230601,110900,180066320,3610,3610,3610,3610,100
|
|
20230601,110800,179705320,3610,3610,3610,3610,0
|
|
20230601,110700,179705320,3610,3610,3610,3610,0
|
|
20230601,110600,179705320,3610,3610,3610,3610,100
|
|
20230601,110500,179344320,3610,3610,3610,3610,100
|
|
20230601,110400,178983320,3615,3615,3615,3615,0
|
|
20230601,110300,178983320,3615,3615,3615,3615,0
|
|
20230601,110200,178983320,3615,3615,3615,3615,0
|
|
20230601,110100,178983320,3615,3615,3620,3615,278
|
|
20230601,110000,177978205,3615,3615,3615,3615,0
|
|
20230601,105900,177978205,3615,3615,3615,3615,56
|
|
20230601,105800,177775765,3615,3615,3615,3615,600
|
|
20230601,105700,175606765,3615,3615,3615,3615,0
|
|
20230601,105600,175606765,3615,3615,3615,3615,0
|
|
20230601,105500,175606765,3615,3615,3615,3615,201
|
|
20230601,105400,174880150,3615,3615,3615,3615,100
|
|
20230601,105300,174518650,3615,3615,3615,3615,0
|
|
20230601,105200,174518650,3615,3615,3615,3615,100
|
|
20230601,105100,174157150,3615,3615,3615,3615,0
|
|
20230601,105000,174157150,3615,3615,3615,3615,100
|
|
20230601,104900,173795650,3615,3615,3615,3615,0
|
|
20230601,104800,173795650,3615,3615,3615,3615,100
|
|
20230601,104700,173434150,3615,3615,3615,3615,0
|
|
20230601,104600,173434150,3615,3615,3615,3615,100
|
|
20230601,104500,173072650,3620,3620,3620,3620,0
|
|
20230601,104400,173072650,3620,3620,3620,3620,0
|
|
20230601,104300,173072650,3620,3620,3620,3620,46
|
|
20230601,104200,172906130,3615,3615,3615,3615,0
|
|
20230601,104100,172906130,3615,3620,3620,3615,100
|
|
20230601,104000,172544370,3615,3620,3620,3615,1000
|
|
20230601,103900,168928580,3620,3620,3620,3620,100
|
|
20230601,103800,168566580,3620,3620,3620,3620,1
|
|
20230601,103700,168562960,3620,3620,3620,3620,163
|
|
20230601,103600,167972900,3620,3620,3620,3620,0
|
|
20230601,103500,167972900,3620,3615,3620,3615,1286
|
|
20230601,103400,163318080,3615,3615,3615,3615,100
|
|
20230601,103300,162956580,3615,3615,3615,3615,0
|
|
20230601,103200,162956580,3615,3615,3615,3615,100
|
|
20230601,103100,162595080,3615,3615,3615,3615,0
|
|
20230601,103000,162595080,3615,3615,3615,3615,100
|
|
20230601,102900,162233580,3620,3620,3620,3620,0
|
|
20230601,102800,162233580,3620,3620,3620,3620,313
|
|
20230601,102700,161100520,3620,3620,3620,3620,1338
|
|
20230601,102600,156256960,3620,3620,3620,3620,100
|
|
20230601,102500,155894960,3620,3620,3620,3620,0
|
|
20230601,102400,155894960,3620,3620,3620,3620,100
|
|
20230601,102300,155532960,3620,3620,3620,3620,200
|
|
20230601,102200,154808960,3620,3620,3620,3620,0
|
|
20230601,102100,154808960,3620,3620,3620,3620,100
|
|
20230601,102000,154446960,3625,3625,3625,3625,148
|
|
20230601,101900,153910460,3630,3630,3630,3630,2
|
|
20230601,101800,153903200,3625,3625,3625,3625,0
|
|
20230601,101700,153903200,3625,3625,3625,3625,100
|
|
20230601,101600,153540700,3625,3625,3625,3625,0
|
|
20230601,101500,153540700,3625,3625,3625,3625,100
|
|
20230601,101400,153178200,3625,3625,3625,3625,0
|
|
20230601,101300,153178200,3625,3625,3625,3625,100
|
|
20230601,101200,152815700,3630,3630,3630,3630,0
|
|
20230601,101100,152815700,3630,3630,3630,3630,0
|
|
20230601,101000,152815700,3630,3630,3630,3630,100
|
|
20230601,100900,152452700,3625,3625,3625,3625,353
|
|
20230601,100800,151173075,3625,3625,3625,3625,47
|
|
20230601,100700,151002700,3625,3625,3625,3625,0
|
|
20230601,100600,151002700,3625,3625,3625,3625,100
|
|
20230601,100500,150640200,3625,3625,3625,3625,9
|
|
20230601,100400,150607575,3625,3620,3625,3620,271
|
|
20230601,100300,149625700,3620,3620,3620,3620,11836
|
|
20230601,100200,106779380,3615,3615,3615,3615,100
|
|
20230601,100100,106417880,3620,3615,3620,3615,205
|
|
20230601,100000,105676780,3615,3615,3615,3615,0
|
|
20230601,095900,105676780,3615,3615,3615,3615,0
|
|
20230601,095800,105676780,3615,3615,3615,3615,100
|
|
20230601,095700,105315280,3615,3615,3615,3615,1006
|
|
20230601,095600,101678590,3615,3615,3615,3615,0
|
|
20230601,095500,101678590,3615,3615,3615,3615,100
|
|
20230601,095400,101317090,3615,3615,3615,3615,0
|
|
20230601,095300,101317090,3615,3615,3615,3615,108
|
|
20230601,095200,100926670,3615,3615,3615,3615,0
|
|
20230601,095100,100926670,3615,3620,3620,3615,95
|
|
20230601,095000,100583230,3620,3620,3620,3620,39
|
|
20230601,094900,100442050,3620,3620,3620,3620,0
|
|
20230601,094800,100442050,3620,3620,3620,3620,23
|
|
20230601,094700,100358790,3620,3625,3625,3620,102
|
|
20230601,094600,99989540,3620,3620,3620,3620,100
|
|
20230601,094500,99627540,3620,3620,3620,3620,0
|
|
20230601,094400,99627540,3620,3625,3625,3620,105
|
|
20230601,094300,99247415,3620,3620,3620,3620,0
|
|
20230601,094200,99247415,3620,3620,3620,3620,600
|
|
20230601,094100,97075415,3620,3615,3620,3615,1044
|
|
20230601,094000,93296370,3615,3610,3615,3610,149
|
|
20230601,093900,92758465,3605,3605,3605,3605,200
|
|
20230601,093800,92037465,3605,3605,3605,3605,0
|
|
20230601,093700,92037465,3605,3605,3605,3605,0
|
|
20230601,093600,92037465,3605,3605,3605,3605,200
|
|
20230601,093500,91316465,3600,3605,3605,3600,100
|
|
20230601,093400,90956235,3600,3605,3605,3600,2000
|
|
20230601,093300,83751115,3605,3605,3605,3605,100
|
|
20230601,093200,83390615,3610,3610,3610,3610,0
|
|
20230601,093100,83390615,3610,3615,3615,3610,155
|
|
20230601,093000,82831060,3615,3610,3615,3610,30
|
|
20230601,092900,82722710,3615,3615,3615,3615,39
|
|
20230601,092800,82581725,3620,3620,3620,3620,0
|
|
20230601,092700,82581725,3620,3620,3620,3620,45
|
|
20230601,092600,82418825,3625,3625,3625,3625,0
|
|
20230601,092500,82418825,3625,3630,3630,3625,47
|
|
20230601,092400,82248445,3630,3630,3630,3630,1
|
|
20230601,092300,82244815,3630,3630,3630,3630,0
|
|
20230601,092200,82244815,3630,3635,3635,3620,4108
|
|
20230601,092100,67371830,3630,3640,3640,3630,2490
|
|
20230601,092000,58330770,3635,3625,3635,3625,2104
|
|
20230601,091900,50696235,3630,3600,3630,3600,10735
|
|
20230601,091800,12019620,3595,3595,3595,3595,100
|
|
20230601,091700,11660120,3600,3595,3600,3595,424
|
|
20230601,091600,10134220,3595,3595,3595,3595,0
|
|
20230601,091500,10134220,3595,3595,3595,3595,0
|
|
20230601,091400,10134220,3595,3595,3595,3595,121
|
|
20230601,091300,9699225,3595,3595,3595,3595,100
|
|
20230601,091200,9339725,3595,3595,3595,3595,185
|
|
20230601,091100,8674650,3595,3595,3595,3595,100
|
|
20230601,091000,8315150,3600,3600,3600,3600,512
|
|
20230601,090900,6471950,3600,3600,3600,3600,3
|
|
20230601,090800,6461150,3595,3595,3595,3595,10
|
|
20230601,090700,6425200,3600,3595,3600,3595,1700
|
|
20230601,090600,313200,3600,3600,3600,3600,0
|
|
20230601,090500,313200,3600,3600,3600,3600,0
|
|
20230601,090400,313200,3600,3600,3600,3600,0
|
|
20230601,090300,313200,3600,3600,3600,3600,3
|
|
20230601,090200,302400,3600,3600,3600,3600,10
|
|
20230601,090100,266400,3600,3600,3600,3600,50
|
|
20230601,090000,86400,3600,3600,3600,3600,24
|