641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,193800,119517891,1170,1170,1170,1170,1351
|
|
20230605,193700,119517891,1170,1170,1170,1170,0
|
|
20230605,193600,119517891,1170,1170,1170,1170,0
|
|
20230605,193500,119517891,1170,1170,1170,1170,0
|
|
20230605,193400,119517891,1170,1170,1170,1170,0
|
|
20230605,193300,119517891,1170,1170,1170,1170,0
|
|
20230605,193200,119517891,1170,1170,1170,1170,0
|
|
20230605,193100,119517891,1170,1170,1170,1170,0
|
|
20230605,193000,119517891,1170,1170,1170,1170,0
|
|
20230605,192900,119517891,1170,1170,1170,1170,0
|
|
20230605,192800,119517891,1170,1170,1170,1170,0
|
|
20230605,192700,119517891,1170,1170,1170,1170,0
|
|
20230605,192600,119517891,1170,1170,1170,1170,0
|
|
20230605,192500,119517891,1170,1170,1170,1170,0
|
|
20230605,192400,119517891,1170,1170,1170,1170,0
|
|
20230605,192300,119517891,1170,1170,1170,1170,0
|
|
20230605,192200,119517891,1170,1170,1170,1170,0
|
|
20230605,192100,119517891,1170,1170,1170,1170,0
|
|
20230605,192000,119517891,1170,1170,1170,1170,0
|
|
20230605,191900,119517891,1170,1170,1170,1170,0
|
|
20230605,191800,119517891,1170,1170,1170,1170,0
|
|
20230605,191700,119517891,1170,1170,1170,1170,0
|
|
20230605,191600,119517891,1170,1170,1170,1170,0
|
|
20230605,191500,119517891,1170,1170,1170,1170,0
|
|
20230605,191400,119517891,1170,1170,1170,1170,0
|
|
20230605,191300,119517891,1170,1170,1170,1170,0
|
|
20230605,191200,119517891,1170,1170,1170,1170,0
|
|
20230605,191100,119517891,1170,1170,1170,1170,0
|
|
20230605,191000,119517891,1170,1170,1170,1170,0
|
|
20230605,190900,119517891,1170,1170,1170,1170,0
|
|
20230605,190800,119517891,1170,1170,1170,1170,1351
|
|
20230605,190700,119517891,1170,1170,1170,1170,0
|
|
20230605,190600,119517891,1170,1170,1170,1170,0
|
|
20230605,190500,119517891,1170,1170,1170,1170,0
|
|
20230605,190400,119517891,1170,1170,1170,1170,0
|
|
20230605,190300,119517891,1170,1170,1170,1170,0
|
|
20230605,190200,119517891,1170,1170,1170,1170,0
|
|
20230605,190100,119517891,1170,1170,1170,1170,0
|
|
20230605,190000,119517891,1170,1170,1170,1170,0
|
|
20230605,185900,119517891,1170,1170,1170,1170,0
|
|
20230605,185800,119517891,1170,1170,1170,1170,0
|
|
20230605,185700,119517891,1170,1170,1170,1170,0
|
|
20230605,185600,119517891,1170,1170,1170,1170,0
|
|
20230605,185500,119517891,1170,1170,1170,1170,0
|
|
20230605,185400,119517891,1170,1170,1170,1170,0
|
|
20230605,185300,119517891,1170,1170,1170,1170,0
|
|
20230605,185200,119517891,1170,1170,1170,1170,0
|
|
20230605,185100,119517891,1170,1170,1170,1170,0
|
|
20230605,185000,119517891,1170,1170,1170,1170,0
|
|
20230605,184900,119517891,1170,1170,1170,1170,0
|
|
20230605,184800,119517891,1170,1170,1170,1170,0
|
|
20230605,184700,119517891,1170,1170,1170,1170,0
|
|
20230605,184600,119517891,1170,1170,1170,1170,0
|
|
20230605,184500,119517891,1170,1170,1170,1170,0
|
|
20230605,184400,119517891,1170,1170,1170,1170,0
|
|
20230605,184300,119517891,1170,1170,1170,1170,0
|
|
20230605,184200,119517891,1170,1170,1170,1170,0
|
|
20230605,184100,119517891,1170,1170,1170,1170,0
|
|
20230605,184000,119517891,1170,1170,1170,1170,0
|
|
20230605,183900,119517891,1170,1170,1170,1170,0
|
|
20230605,183800,119517891,1170,1170,1170,1170,1351
|
|
20230605,183700,119517891,1170,1170,1170,1170,0
|
|
20230605,183600,119517891,1170,1170,1170,1170,0
|
|
20230605,183500,119517891,1170,1170,1170,1170,0
|
|
20230605,183400,119517891,1170,1170,1170,1170,0
|
|
20230605,183300,119517891,1170,1170,1170,1170,0
|
|
20230605,183200,119517891,1170,1170,1170,1170,0
|
|
20230605,183100,119517891,1170,1170,1170,1170,0
|
|
20230605,183000,119517891,1170,1170,1170,1170,0
|
|
20230605,182900,119517891,1170,1170,1170,1170,0
|
|
20230605,182800,119517891,1170,1170,1170,1170,0
|
|
20230605,182700,119517891,1170,1170,1170,1170,0
|
|
20230605,182600,119517891,1170,1170,1170,1170,0
|
|
20230605,182500,119517891,1170,1170,1170,1170,0
|
|
20230605,182400,119517891,1170,1170,1170,1170,0
|
|
20230605,182300,119517891,1170,1170,1170,1170,0
|
|
20230605,182200,119517891,1170,1170,1170,1170,0
|
|
20230605,182100,119517891,1170,1170,1170,1170,0
|
|
20230605,182000,119517891,1170,1170,1170,1170,0
|
|
20230605,181900,119517891,1170,1170,1170,1170,0
|
|
20230605,181800,119517891,1170,1170,1170,1170,0
|
|
20230605,181700,119517891,1170,1170,1170,1170,0
|
|
20230605,181600,119517891,1170,1170,1170,1170,0
|
|
20230605,181500,119517891,1170,1170,1170,1170,0
|
|
20230605,181400,119517891,1170,1170,1170,1170,0
|
|
20230605,181300,119517891,1170,1170,1170,1170,0
|
|
20230605,181200,119517891,1170,1170,1170,1170,0
|
|
20230605,181100,119517891,1170,1170,1170,1170,0
|
|
20230605,181000,119517891,1170,1170,1170,1170,0
|
|
20230605,180900,119517891,1170,1170,1170,1170,0
|
|
20230605,180800,119517891,1170,1170,1170,1170,1351
|
|
20230605,180700,119517891,1170,1170,1170,1170,0
|
|
20230605,180600,119517891,1170,1170,1170,1170,0
|
|
20230605,180500,119517891,1170,1170,1170,1170,0
|
|
20230605,180400,119517891,1170,1170,1170,1170,0
|
|
20230605,180300,119517891,1170,1170,1170,1170,0
|
|
20230605,180200,119517891,1170,1170,1170,1170,0
|
|
20230605,180100,119517891,1170,1170,1170,1170,0
|
|
20230605,180000,119517891,1170,1170,1170,1170,0
|
|
20230605,175900,119517891,1170,1170,1170,1170,0
|
|
20230605,175800,119517891,1170,1170,1170,1170,0
|
|
20230605,175700,119517891,1170,1170,1170,1170,0
|
|
20230605,175600,119517891,1170,1170,1170,1170,0
|
|
20230605,175500,119517891,1170,1170,1170,1170,0
|
|
20230605,175400,119517891,1170,1170,1170,1170,0
|
|
20230605,175300,119517891,1170,1170,1170,1170,0
|
|
20230605,175200,119517891,1170,1170,1170,1170,0
|
|
20230605,175100,119517891,1170,1170,1170,1170,0
|
|
20230605,175000,119517891,1170,1170,1170,1170,0
|
|
20230605,174900,119517891,1170,1170,1170,1170,0
|
|
20230605,174800,119517891,1170,1170,1170,1170,0
|
|
20230605,174700,119517891,1170,1170,1170,1170,0
|
|
20230605,174600,119517891,1170,1170,1170,1170,0
|
|
20230605,174500,119517891,1170,1170,1170,1170,0
|
|
20230605,174400,119517891,1170,1170,1170,1170,0
|
|
20230605,174300,119517891,1170,1170,1170,1170,0
|
|
20230605,174200,119517891,1170,1170,1170,1170,0
|
|
20230605,174100,119517891,1170,1170,1170,1170,0
|
|
20230605,174000,119517891,1170,1170,1170,1170,0
|
|
20230605,173900,119517891,1170,1170,1170,1170,0
|
|
20230605,173800,119517891,1170,1170,1170,1170,1351
|
|
20230605,173700,119517891,1170,1170,1170,1170,0
|
|
20230605,173600,119517891,1170,1170,1170,1170,0
|
|
20230605,173500,119517891,1170,1170,1170,1170,0
|
|
20230605,173400,119517891,1170,1170,1170,1170,0
|
|
20230605,173300,119517891,1170,1170,1170,1170,0
|
|
20230605,173200,119517891,1170,1170,1170,1170,0
|
|
20230605,173100,119517891,1170,1170,1170,1170,0
|
|
20230605,173000,119517891,1170,1170,1170,1170,0
|
|
20230605,172900,119517891,1170,1170,1170,1170,0
|
|
20230605,172800,119517891,1170,1170,1170,1170,0
|
|
20230605,172700,119517891,1170,1170,1170,1170,0
|
|
20230605,172600,119517891,1170,1170,1170,1170,0
|
|
20230605,172500,119517891,1170,1170,1170,1170,0
|
|
20230605,172400,119517891,1170,1170,1170,1170,0
|
|
20230605,172300,119517891,1170,1170,1170,1170,0
|
|
20230605,172200,119517891,1170,1170,1170,1170,0
|
|
20230605,172100,119517891,1170,1170,1170,1170,0
|
|
20230605,172000,119517891,1170,1170,1170,1170,0
|
|
20230605,171900,119517891,1170,1170,1170,1170,0
|
|
20230605,171800,119517891,1170,1170,1170,1170,0
|
|
20230605,171700,119517891,1170,1170,1170,1170,0
|
|
20230605,171600,119517891,1170,1170,1170,1170,0
|
|
20230605,171500,119517891,1170,1170,1170,1170,0
|
|
20230605,171400,119517891,1170,1170,1170,1170,0
|
|
20230605,171300,119517891,1170,1170,1170,1170,0
|
|
20230605,171200,119517891,1170,1170,1170,1170,0
|
|
20230605,171100,119517891,1170,1170,1170,1170,0
|
|
20230605,171000,119517891,1170,1170,1170,1170,0
|
|
20230605,170900,119517891,1170,1170,1170,1170,0
|
|
20230605,170800,119517891,1170,1170,1170,1170,1351
|
|
20230605,170700,119517891,1170,1170,1170,1170,0
|
|
20230605,170600,119517891,1170,1170,1170,1170,0
|
|
20230605,170500,119517891,1170,1170,1170,1170,0
|
|
20230605,170400,119517891,1170,1170,1170,1170,0
|
|
20230605,170300,119517891,1170,1170,1170,1170,0
|
|
20230605,170200,119517891,1170,1170,1170,1170,0
|
|
20230605,170100,119517891,1170,1170,1170,1170,0
|
|
20230605,170000,119517891,1170,1170,1170,1170,0
|
|
20230605,165900,119517891,1170,1170,1170,1170,0
|
|
20230605,165800,119517891,1170,1170,1170,1170,0
|
|
20230605,165700,119517891,1170,1170,1170,1170,0
|
|
20230605,165600,119517891,1170,1170,1170,1170,0
|
|
20230605,165500,119517891,1170,1170,1170,1170,0
|
|
20230605,165400,119517891,1170,1170,1170,1170,0
|
|
20230605,165300,119517891,1170,1170,1170,1170,0
|
|
20230605,165200,119517891,1170,1170,1170,1170,0
|
|
20230605,165100,119517891,1170,1170,1170,1170,0
|
|
20230605,165000,119517891,1170,1170,1170,1170,0
|
|
20230605,164900,119517891,1170,1170,1170,1170,0
|
|
20230605,164800,119517891,1170,1170,1170,1170,0
|
|
20230605,164700,119517891,1170,1170,1170,1170,0
|
|
20230605,164600,119517891,1170,1170,1170,1170,0
|
|
20230605,164500,119517891,1170,1170,1170,1170,0
|
|
20230605,164400,119517891,1170,1170,1170,1170,0
|
|
20230605,164300,119517891,1170,1170,1170,1170,0
|
|
20230605,164200,119517891,1170,1170,1170,1170,0
|
|
20230605,164100,119517891,1170,1170,1170,1170,0
|
|
20230605,164000,119517891,1170,1170,1170,1170,0
|
|
20230605,163900,119517891,1170,1170,1170,1170,0
|
|
20230605,163800,119517891,1170,1170,1170,1170,1351
|
|
20230605,163700,119517891,1170,1170,1170,1170,0
|
|
20230605,163600,119517891,1170,1170,1170,1170,0
|
|
20230605,163500,119517891,1170,1170,1170,1170,0
|
|
20230605,163400,119517891,1170,1170,1170,1170,0
|
|
20230605,163300,119517891,1170,1170,1170,1170,0
|
|
20230605,163200,119517891,1170,1170,1170,1170,0
|
|
20230605,163100,119517891,1170,1170,1170,1170,0
|
|
20230605,163000,119517891,1170,1170,1170,1170,0
|
|
20230605,162900,119517891,1170,1170,1170,1170,0
|
|
20230605,162800,119517891,1170,1170,1170,1170,0
|
|
20230605,162700,119517891,1170,1170,1170,1170,0
|
|
20230605,162600,119517891,1170,1170,1170,1170,0
|
|
20230605,162500,119517891,1170,1170,1170,1170,0
|
|
20230605,162400,119517891,1170,1170,1170,1170,0
|
|
20230605,162300,119517891,1170,1170,1170,1170,0
|
|
20230605,162200,119517891,1170,1170,1170,1170,0
|
|
20230605,162100,119517891,1170,1170,1170,1170,0
|
|
20230605,162000,119517891,1170,1170,1170,1170,0
|
|
20230605,161900,119517891,1170,1170,1170,1170,0
|
|
20230605,161800,119517891,1170,1170,1170,1170,0
|
|
20230605,161700,119517891,1170,1170,1170,1170,0
|
|
20230605,161600,119517891,1170,1170,1170,1170,0
|
|
20230605,161500,119517891,1170,1170,1170,1170,0
|
|
20230605,161400,119517891,1170,1170,1170,1170,0
|
|
20230605,161300,119517891,1170,1170,1170,1170,0
|
|
20230605,161200,119517891,1170,1170,1170,1170,0
|
|
20230605,161100,119517891,1170,1170,1170,1170,0
|
|
20230605,161000,119517891,1170,1170,1170,1170,0
|
|
20230605,160900,119517891,1170,1170,1170,1170,0
|
|
20230605,160800,119517891,1170,1170,1170,1170,1351
|
|
20230605,160700,119517891,1170,1170,1170,1170,0
|
|
20230605,160600,119517891,1170,1170,1170,1170,0
|
|
20230605,160500,119517891,1170,1170,1170,1170,0
|
|
20230605,160400,119517891,1170,1170,1170,1170,0
|
|
20230605,160300,119517891,1170,1170,1170,1170,0
|
|
20230605,160200,119517891,1170,1170,1170,1170,0
|
|
20230605,160100,119517891,1170,1170,1170,1170,0
|
|
20230605,160000,119517891,1170,1170,1170,1170,0
|
|
20230605,155900,119517891,1170,1170,1170,1170,0
|
|
20230605,155800,119517891,1170,1170,1170,1170,0
|
|
20230605,155700,119517891,1170,1170,1170,1170,0
|
|
20230605,155600,119517891,1170,1170,1170,1170,0
|
|
20230605,155500,119517891,1170,1170,1170,1170,0
|
|
20230605,155400,119517891,1170,1170,1170,1170,0
|
|
20230605,155300,119517891,1170,1170,1170,1170,0
|
|
20230605,155200,119517891,1170,1170,1170,1170,0
|
|
20230605,155100,119517891,1170,1170,1170,1170,0
|
|
20230605,155000,119517891,1170,1170,1170,1170,0
|
|
20230605,154900,119517891,1170,1170,1170,1170,0
|
|
20230605,154800,119517891,1170,1170,1170,1170,0
|
|
20230605,154700,119517891,1170,1170,1170,1170,0
|
|
20230605,154600,119517891,1170,1170,1170,1170,0
|
|
20230605,154500,119517891,1170,1170,1170,1170,0
|
|
20230605,154400,119517891,1170,1170,1170,1170,0
|
|
20230605,154300,119517891,1170,1170,1170,1170,0
|
|
20230605,154200,119517891,1170,1170,1170,1170,0
|
|
20230605,154100,119517891,1170,1170,1170,1170,0
|
|
20230605,154000,119517891,1170,1170,1170,1170,0
|
|
20230605,153900,119517891,1170,1170,1170,1170,0
|
|
20230605,153800,119517891,1170,1170,1170,1170,1351
|
|
20230605,153700,119517891,1170,1170,1170,1170,0
|
|
20230605,153600,119517891,1170,1170,1170,1170,0
|
|
20230605,153500,119517891,1170,1170,1170,1170,0
|
|
20230605,153400,119517891,1170,1170,1170,1170,0
|
|
20230605,153300,119517891,1170,1170,1170,1170,0
|
|
20230605,153200,119517891,1170,1170,1170,1170,0
|
|
20230605,153100,119517891,1170,1170,1170,1170,0
|
|
20230605,153000,119517891,1170,1170,1170,1170,1351
|
|
20230605,152900,117937221,1170,1170,1170,1170,0
|
|
20230605,152800,117937221,1170,1170,1170,1170,0
|
|
20230605,152700,117937221,1170,1170,1170,1170,0
|
|
20230605,152600,117937221,1170,1170,1170,1170,0
|
|
20230605,152500,117937221,1170,1170,1170,1170,0
|
|
20230605,152400,117937221,1170,1170,1170,1170,0
|
|
20230605,152300,117937221,1170,1170,1170,1170,0
|
|
20230605,152200,117937221,1170,1170,1170,1170,0
|
|
20230605,152100,117937221,1170,1170,1170,1170,0
|
|
20230605,152000,117937221,1170,1170,1170,1170,0
|
|
20230605,151900,117937221,1170,1170,1170,1170,4
|
|
20230605,151800,117932541,1167,1167,1167,1167,1270
|
|
20230605,151700,116450451,1170,1170,1170,1170,0
|
|
20230605,151600,116450451,1170,1170,1170,1170,0
|
|
20230605,151500,116450451,1170,1170,1170,1170,0
|
|
20230605,151400,116450451,1170,1167,1170,1167,970
|
|
20230605,151300,115316721,1170,1170,1170,1170,0
|
|
20230605,151200,115316721,1170,1170,1170,1170,0
|
|
20230605,151100,115316721,1170,1170,1170,1170,0
|
|
20230605,151000,115316721,1170,1170,1170,1170,0
|
|
20230605,150900,115316721,1170,1170,1170,1170,200
|
|
20230605,150800,115082721,1167,1167,1167,1167,0
|
|
20230605,150700,115082721,1167,1170,1170,1167,577
|
|
20230605,150600,114409067,1170,1170,1170,1170,0
|
|
20230605,150500,114409067,1170,1168,1170,1168,1068
|
|
20230605,150400,113160483,1168,1168,1168,1168,422
|
|
20230605,150300,112667587,1169,1169,1169,1169,0
|
|
20230605,150200,112667587,1169,1169,1169,1169,0
|
|
20230605,150100,112667587,1169,1169,1169,1169,0
|
|
20230605,150000,112667587,1169,1169,1169,1169,0
|
|
20230605,145900,112667587,1169,1169,1169,1169,0
|
|
20230605,145800,112667587,1169,1169,1169,1169,0
|
|
20230605,145700,112667587,1169,1169,1169,1169,0
|
|
20230605,145600,112667587,1169,1169,1169,1169,0
|
|
20230605,145500,112667587,1169,1169,1169,1169,0
|
|
20230605,145400,112667587,1169,1169,1169,1169,0
|
|
20230605,145300,112667587,1169,1169,1169,1169,100
|
|
20230605,145200,112550687,1170,1170,1170,1170,0
|
|
20230605,145100,112550687,1170,1170,1170,1170,0
|
|
20230605,145000,112550687,1170,1170,1170,1170,0
|
|
20230605,144900,112550687,1170,1170,1170,1170,0
|
|
20230605,144800,112550687,1170,1170,1170,1170,42
|
|
20230605,144700,112501547,1170,1170,1170,1170,0
|
|
20230605,144600,112501547,1170,1170,1170,1170,0
|
|
20230605,144500,112501547,1170,1170,1170,1170,0
|
|
20230605,144400,112501547,1170,1170,1170,1170,0
|
|
20230605,144300,112501547,1170,1170,1170,1170,0
|
|
20230605,144200,112501547,1170,1170,1170,1170,0
|
|
20230605,144100,112501547,1170,1169,1170,1169,3840
|
|
20230605,144000,108009631,1169,1169,1169,1169,2
|
|
20230605,143900,108007293,1166,1166,1166,1166,0
|
|
20230605,143800,108007293,1166,1166,1166,1166,0
|
|
20230605,143700,108007293,1166,1167,1167,1166,423
|
|
20230605,143600,107513772,1167,1169,1169,1167,2002
|
|
20230605,143500,105177434,1167,1167,1167,1167,0
|
|
20230605,143400,105177434,1167,1167,1167,1167,0
|
|
20230605,143300,105177434,1167,1167,1167,1167,337
|
|
20230605,143200,104784155,1167,1167,1167,1167,0
|
|
20230605,143100,104784155,1167,1167,1167,1167,1663
|
|
20230605,143000,102843434,1167,1167,1167,1167,0
|
|
20230605,142900,102843434,1167,1167,1167,1167,337
|
|
20230605,142800,102450155,1167,1167,1167,1167,663
|
|
20230605,142700,101676434,1169,1169,1169,1169,171
|
|
20230605,142600,101476535,1169,1169,1169,1169,0
|
|
20230605,142500,101476535,1169,1167,1169,1167,3576
|
|
20230605,142400,97302191,1169,1169,1169,1169,0
|
|
20230605,142300,97302191,1169,1169,1169,1169,0
|
|
20230605,142200,97302191,1169,1169,1169,1169,0
|
|
20230605,142100,97302191,1169,1169,1169,1169,0
|
|
20230605,142000,97302191,1169,1169,1169,1169,0
|
|
20230605,141900,97302191,1169,1169,1169,1169,0
|
|
20230605,141800,97302191,1169,1169,1169,1169,0
|
|
20230605,141700,97302191,1169,1169,1169,1169,0
|
|
20230605,141600,97302191,1169,1169,1169,1169,0
|
|
20230605,141500,97302191,1169,1169,1169,1169,0
|
|
20230605,141400,97302191,1169,1169,1169,1169,1
|
|
20230605,141300,97301022,1168,1169,1169,1168,1637
|
|
20230605,141200,95389005,1168,1168,1168,1168,0
|
|
20230605,141100,95389005,1168,1168,1168,1168,0
|
|
20230605,141000,95389005,1168,1168,1168,1168,0
|
|
20230605,140900,95389005,1168,1168,1168,1168,0
|
|
20230605,140800,95389005,1168,1168,1168,1168,0
|
|
20230605,140700,95389005,1168,1168,1168,1168,0
|
|
20230605,140600,95389005,1168,1168,1168,1168,0
|
|
20230605,140500,95389005,1168,1168,1168,1168,0
|
|
20230605,140400,95389005,1168,1168,1168,1168,76
|
|
20230605,140300,95300237,1169,1169,1169,1169,0
|
|
20230605,140200,95300237,1169,1169,1169,1169,20
|
|
20230605,140100,95276857,1169,1169,1169,1169,0
|
|
20230605,140000,95276857,1169,1169,1169,1169,0
|
|
20230605,135900,95276857,1169,1169,1169,1169,0
|
|
20230605,135800,95276857,1169,1169,1169,1169,1
|
|
20230605,135700,95275688,1167,1167,1167,1167,0
|
|
20230605,135600,95275688,1167,1167,1167,1167,0
|
|
20230605,135500,95275688,1167,1167,1167,1167,0
|
|
20230605,135400,95275688,1167,1167,1167,1167,0
|
|
20230605,135300,95275688,1167,1167,1167,1167,300
|
|
20230605,135200,94925588,1167,1167,1167,1167,444
|
|
20230605,135100,94407440,1167,1167,1167,1167,0
|
|
20230605,135000,94407440,1167,1167,1167,1167,0
|
|
20230605,134900,94407440,1167,1167,1167,1167,0
|
|
20230605,134800,94407440,1167,1167,1167,1167,0
|
|
20230605,134700,94407440,1167,1167,1167,1167,1
|
|
20230605,134600,94406273,1169,1169,1169,1169,0
|
|
20230605,134500,94406273,1169,1169,1169,1169,0
|
|
20230605,134400,94406273,1169,1169,1169,1169,0
|
|
20230605,134300,94406273,1169,1169,1169,1169,5
|
|
20230605,134200,94400428,1169,1169,1169,1169,0
|
|
20230605,134100,94400428,1169,1169,1169,1169,101
|
|
20230605,134000,94282359,1167,1167,1167,1167,0
|
|
20230605,133900,94282359,1167,1167,1167,1167,0
|
|
20230605,133800,94282359,1167,1167,1167,1167,0
|
|
20230605,133700,94282359,1167,1167,1167,1167,2350
|
|
20230605,133600,91539909,1167,1167,1167,1167,0
|
|
20230605,133500,91539909,1167,1167,1167,1167,0
|
|
20230605,133400,91539909,1167,1167,1167,1167,0
|
|
20230605,133300,91539909,1167,1167,1167,1167,650
|
|
20230605,133200,90781359,1167,1167,1167,1167,1
|
|
20230605,133100,90780192,1169,1169,1169,1169,0
|
|
20230605,133000,90780192,1169,1169,1169,1169,0
|
|
20230605,132900,90780192,1169,1169,1169,1169,0
|
|
20230605,132800,90780192,1169,1169,1169,1169,0
|
|
20230605,132700,90780192,1169,1169,1169,1169,0
|
|
20230605,132600,90780192,1169,1169,1169,1169,0
|
|
20230605,132500,90780192,1169,1169,1169,1169,576
|
|
20230605,132400,90106848,1169,1169,1169,1169,0
|
|
20230605,132300,90106848,1169,1169,1169,1169,0
|
|
20230605,132200,90106848,1169,1169,1169,1169,0
|
|
20230605,132100,90106848,1169,1169,1169,1169,0
|
|
20230605,132000,90106848,1169,1169,1169,1169,0
|
|
20230605,131900,90106848,1169,1169,1169,1169,0
|
|
20230605,131800,90106848,1169,1169,1169,1169,0
|
|
20230605,131700,90106848,1169,1169,1169,1169,0
|
|
20230605,131600,90106848,1169,1169,1169,1169,0
|
|
20230605,131500,90106848,1169,1169,1169,1169,0
|
|
20230605,131400,90106848,1169,1169,1169,1169,0
|
|
20230605,131300,90106848,1169,1168,1169,1168,680
|
|
20230605,131200,89312029,1168,1168,1168,1168,1
|
|
20230605,131100,89310861,1166,1166,1166,1166,0
|
|
20230605,131000,89310861,1166,1166,1166,1166,0
|
|
20230605,130900,89310861,1166,1167,1167,1166,5000
|
|
20230605,130800,83480811,1168,1168,1168,1168,898
|
|
20230605,130700,82431947,1169,1169,1169,1169,0
|
|
20230605,130600,82431947,1169,1169,1169,1169,0
|
|
20230605,130500,82431947,1169,1169,1169,1169,0
|
|
20230605,130400,82431947,1169,1169,1169,1169,0
|
|
20230605,130300,82431947,1169,1169,1169,1169,0
|
|
20230605,130200,82431947,1169,1169,1169,1169,0
|
|
20230605,130100,82431947,1169,1169,1169,1169,0
|
|
20230605,130000,82431947,1169,1169,1169,1169,0
|
|
20230605,125900,82431947,1169,1169,1169,1169,0
|
|
20230605,125800,82431947,1169,1169,1169,1169,0
|
|
20230605,125700,82431947,1169,1169,1169,1169,0
|
|
20230605,125600,82431947,1169,1169,1169,1169,44
|
|
20230605,125500,82380511,1169,1169,1169,1169,1000
|
|
20230605,125400,81211511,1170,1170,1170,1170,0
|
|
20230605,125300,81211511,1170,1170,1170,1170,0
|
|
20230605,125200,81211511,1170,1170,1170,1170,0
|
|
20230605,125100,81211511,1170,1170,1170,1170,0
|
|
20230605,125000,81211511,1170,1170,1170,1170,0
|
|
20230605,124900,81211511,1170,1170,1170,1170,0
|
|
20230605,124800,81211511,1170,1170,1170,1170,0
|
|
20230605,124700,81211511,1170,1170,1170,1170,0
|
|
20230605,124600,81211511,1170,1170,1170,1170,0
|
|
20230605,124500,81211511,1170,1170,1170,1170,10
|
|
20230605,124400,81199811,1170,1170,1170,1170,0
|
|
20230605,124300,81199811,1170,1170,1170,1170,0
|
|
20230605,124200,81199811,1170,1170,1170,1170,0
|
|
20230605,124100,81199811,1170,1170,1170,1170,0
|
|
20230605,124000,81199811,1170,1170,1170,1170,0
|
|
20230605,123900,81199811,1170,1170,1170,1170,0
|
|
20230605,123800,81199811,1170,1170,1170,1170,0
|
|
20230605,123700,81199811,1170,1170,1170,1170,0
|
|
20230605,123600,81199811,1170,1170,1170,1170,0
|
|
20230605,123500,81199811,1170,1170,1170,1170,0
|
|
20230605,123400,81199811,1170,1170,1170,1170,0
|
|
20230605,123300,81199811,1170,1170,1170,1170,20
|
|
20230605,123200,81176411,1170,1169,1170,1169,890
|
|
20230605,123100,80135999,1168,1168,1168,1168,0
|
|
20230605,123000,80135999,1168,1168,1168,1168,61
|
|
20230605,122900,80064751,1167,1168,1168,1167,80
|
|
20230605,122800,79971370,1168,1168,1168,1168,321
|
|
20230605,122700,79596442,1168,1168,1168,1168,21
|
|
20230605,122600,79571914,1168,1168,1168,1168,576
|
|
20230605,122500,78899146,1167,1167,1167,1167,0
|
|
20230605,122400,78899146,1167,1167,1167,1167,0
|
|
20230605,122300,78899146,1167,1167,1167,1167,0
|
|
20230605,122200,78899146,1167,1167,1167,1167,0
|
|
20230605,122100,78899146,1167,1167,1167,1167,1
|
|
20230605,122000,78897979,1167,1167,1167,1167,23
|
|
20230605,121900,78871138,1167,1167,1167,1167,877
|
|
20230605,121800,77847679,1167,1167,1167,1167,0
|
|
20230605,121700,77847679,1167,1167,1167,1167,0
|
|
20230605,121600,77847679,1167,1167,1167,1167,100
|
|
20230605,121500,77730979,1167,1167,1167,1167,3000
|
|
20230605,121400,74229979,1167,1166,1167,1166,6900
|
|
20230605,121300,66180186,1166,1166,1166,1166,18
|
|
20230605,121200,66159198,1165,1165,1165,1165,0
|
|
20230605,121100,66159198,1165,1165,1165,1165,0
|
|
20230605,121000,66159198,1165,1165,1165,1165,41
|
|
20230605,120900,66111433,1165,1165,1165,1165,0
|
|
20230605,120800,66111433,1165,1165,1165,1165,464
|
|
20230605,120700,65570873,1165,1165,1165,1165,2
|
|
20230605,120600,65568543,1166,1166,1166,1166,50
|
|
20230605,120500,65510243,1166,1166,1166,1166,0
|
|
20230605,120400,65510243,1166,1166,1166,1166,0
|
|
20230605,120300,65510243,1166,1166,1166,1166,100
|
|
20230605,120200,65393643,1166,1166,1166,1166,0
|
|
20230605,120100,65393643,1166,1166,1166,1166,0
|
|
20230605,120000,65393643,1166,1166,1166,1166,0
|
|
20230605,115900,65393643,1166,1166,1166,1166,2
|
|
20230605,115800,65391311,1162,1162,1162,1162,0
|
|
20230605,115700,65391311,1162,1162,1162,1162,0
|
|
20230605,115600,65391311,1162,1162,1162,1162,0
|
|
20230605,115500,65391311,1162,1165,1165,1162,4958
|
|
20230605,115400,59627608,1164,1164,1164,1164,0
|
|
20230605,115300,59627608,1164,1164,1164,1164,0
|
|
20230605,115200,59627608,1164,1165,1165,1164,2500
|
|
20230605,115100,56717358,1165,1165,1165,1165,0
|
|
20230605,115000,56717358,1165,1165,1165,1165,0
|
|
20230605,114900,56717358,1165,1165,1165,1165,154
|
|
20230605,114800,56537948,1167,1167,1167,1167,0
|
|
20230605,114700,56537948,1167,1167,1167,1167,0
|
|
20230605,114600,56537948,1167,1167,1167,1167,0
|
|
20230605,114500,56537948,1167,1167,1167,1167,0
|
|
20230605,114400,56537948,1167,1167,1167,1167,0
|
|
20230605,114300,56537948,1167,1167,1167,1167,0
|
|
20230605,114200,56537948,1167,1167,1167,1167,0
|
|
20230605,114100,56537948,1167,1167,1167,1167,81
|
|
20230605,114000,56443421,1167,1167,1167,1167,500
|
|
20230605,113900,55859921,1167,1167,1167,1167,0
|
|
20230605,113800,55859921,1167,1167,1167,1167,0
|
|
20230605,113700,55859921,1167,1167,1167,1167,3
|
|
20230605,113600,55856420,1167,1167,1167,1167,0
|
|
20230605,113500,55856420,1167,1167,1167,1167,0
|
|
20230605,113400,55856420,1167,1167,1167,1167,0
|
|
20230605,113300,55856420,1167,1167,1167,1167,0
|
|
20230605,113200,55856420,1167,1167,1167,1167,0
|
|
20230605,113100,55856420,1167,1167,1167,1167,0
|
|
20230605,113000,55856420,1167,1167,1167,1167,0
|
|
20230605,112900,55856420,1167,1167,1167,1167,0
|
|
20230605,112800,55856420,1167,1167,1167,1167,0
|
|
20230605,112700,55856420,1167,1167,1167,1167,0
|
|
20230605,112600,55856420,1167,1167,1167,1167,0
|
|
20230605,112500,55856420,1167,1167,1167,1167,576
|
|
20230605,112400,55184228,1167,1167,1167,1167,0
|
|
20230605,112300,55184228,1167,1167,1167,1167,0
|
|
20230605,112200,55184228,1167,1167,1167,1167,0
|
|
20230605,112100,55184228,1167,1167,1167,1167,55
|
|
20230605,112000,55120043,1169,1169,1169,1169,0
|
|
20230605,111900,55120043,1169,1169,1169,1169,0
|
|
20230605,111800,55120043,1169,1169,1169,1169,100
|
|
20230605,111700,55003143,1169,1169,1169,1169,100
|
|
20230605,111600,54886243,1169,1169,1169,1169,0
|
|
20230605,111500,54886243,1169,1169,1169,1169,0
|
|
20230605,111400,54886243,1169,1169,1169,1169,0
|
|
20230605,111300,54886243,1169,1169,1169,1169,100
|
|
20230605,111200,54769343,1169,1169,1169,1169,900
|
|
20230605,111100,53717243,1169,1169,1169,1169,10
|
|
20230605,111000,53705553,1169,1169,1169,1169,0
|
|
20230605,110900,53705553,1169,1169,1169,1169,0
|
|
20230605,110800,53705553,1169,1169,1169,1169,2
|
|
20230605,110700,53703215,1164,1164,1164,1164,0
|
|
20230605,110600,53703215,1164,1164,1164,1164,0
|
|
20230605,110500,53703215,1164,1164,1164,1164,0
|
|
20230605,110400,53703215,1164,1164,1164,1164,0
|
|
20230605,110300,53703215,1164,1164,1164,1164,0
|
|
20230605,110200,53703215,1164,1164,1164,1164,0
|
|
20230605,110100,53703215,1164,1164,1164,1164,0
|
|
20230605,110000,53703215,1164,1164,1164,1164,0
|
|
20230605,105900,53703215,1164,1164,1164,1164,0
|
|
20230605,105800,53703215,1164,1164,1164,1164,0
|
|
20230605,105700,53703215,1164,1165,1165,1164,6000
|
|
20230605,105600,46718689,1165,1165,1165,1165,0
|
|
20230605,105500,46718689,1165,1165,1165,1165,0
|
|
20230605,105400,46718689,1165,1165,1165,1165,0
|
|
20230605,105300,46718689,1165,1165,1165,1165,0
|
|
20230605,105200,46718689,1165,1165,1165,1165,0
|
|
20230605,105100,46718689,1165,1165,1165,1165,17
|
|
20230605,105000,46698884,1169,1169,1169,1169,0
|
|
20230605,104900,46698884,1169,1169,1169,1169,179
|
|
20230605,104800,46489633,1165,1165,1165,1165,0
|
|
20230605,104700,46489633,1165,1165,1165,1165,0
|
|
20230605,104600,46489633,1165,1165,1165,1165,0
|
|
20230605,104500,46489633,1165,1165,1165,1165,0
|
|
20230605,104400,46489633,1165,1165,1165,1165,0
|
|
20230605,104300,46489633,1165,1165,1165,1165,1001
|
|
20230605,104200,45323468,1165,1166,1166,1165,4144
|
|
20230605,104100,40492435,1167,1167,1167,1167,0
|
|
20230605,104000,40492435,1167,1167,1167,1167,0
|
|
20230605,103900,40492435,1167,1167,1167,1167,0
|
|
20230605,103800,40492435,1167,1167,1167,1167,0
|
|
20230605,103700,40492435,1167,1167,1167,1167,266
|
|
20230605,103600,40182013,1168,1168,1168,1168,0
|
|
20230605,103500,40182013,1168,1168,1168,1168,356
|
|
20230605,103400,39766205,1170,1170,1170,1170,0
|
|
20230605,103300,39766205,1170,1170,1170,1170,0
|
|
20230605,103200,39766205,1170,1170,1170,1170,0
|
|
20230605,103100,39766205,1170,1170,1170,1170,0
|
|
20230605,103000,39766205,1170,1170,1170,1170,2
|
|
20230605,102900,39763865,1170,1170,1170,1170,0
|
|
20230605,102800,39763865,1170,1170,1170,1170,0
|
|
20230605,102700,39763865,1170,1170,1170,1170,0
|
|
20230605,102600,39763865,1170,1170,1170,1170,0
|
|
20230605,102500,39763865,1170,1170,1170,1170,0
|
|
20230605,102400,39763865,1170,1170,1170,1170,0
|
|
20230605,102300,39763865,1170,1170,1170,1170,500
|
|
20230605,102200,39178865,1168,1168,1168,1168,0
|
|
20230605,102100,39178865,1168,1168,1168,1168,0
|
|
20230605,102000,39178865,1168,1168,1168,1168,0
|
|
20230605,101900,39178865,1168,1168,1168,1168,0
|
|
20230605,101800,39178865,1168,1168,1168,1168,60
|
|
20230605,101700,39108785,1168,1169,1169,1168,1542
|
|
20230605,101600,37306188,1168,1168,1168,1168,0
|
|
20230605,101500,37306188,1168,1168,1168,1168,0
|
|
20230605,101400,37306188,1168,1168,1168,1168,0
|
|
20230605,101300,37306188,1168,1168,1168,1168,0
|
|
20230605,101200,37306188,1168,1168,1168,1168,0
|
|
20230605,101100,37306188,1168,1168,1168,1168,290
|
|
20230605,101000,36967468,1168,1168,1168,1168,0
|
|
20230605,100900,36967468,1168,1168,1168,1168,0
|
|
20230605,100800,36967468,1168,1168,1168,1168,0
|
|
20230605,100700,36967468,1168,1168,1168,1168,0
|
|
20230605,100600,36967468,1168,1168,1168,1168,200
|
|
20230605,100500,36733868,1168,1168,1168,1168,379
|
|
20230605,100400,36291196,1168,1168,1168,1168,21
|
|
20230605,100300,36266668,1170,1170,1170,1170,0
|
|
20230605,100200,36266668,1170,1170,1170,1170,0
|
|
20230605,100100,36266668,1170,1170,1170,1170,0
|
|
20230605,100000,36266668,1170,1170,1170,1170,0
|
|
20230605,095900,36266668,1170,1170,1170,1170,0
|
|
20230605,095800,36266668,1170,1170,1170,1170,0
|
|
20230605,095700,36266668,1170,1170,1170,1170,100
|
|
20230605,095600,36149668,1170,1170,1170,1170,0
|
|
20230605,095500,36149668,1170,1170,1170,1170,0
|
|
20230605,095400,36149668,1170,1170,1170,1170,0
|
|
20230605,095300,36149668,1170,1170,1170,1170,0
|
|
20230605,095200,36149668,1170,1170,1170,1170,0
|
|
20230605,095100,36149668,1170,1170,1170,1170,0
|
|
20230605,095000,36149668,1170,1170,1170,1170,397
|
|
20230605,094900,35685178,1170,1170,1170,1170,0
|
|
20230605,094800,35685178,1170,1173,1173,1170,1426
|
|
20230605,094700,34016158,1173,1173,1173,1173,10
|
|
20230605,094600,34004428,1172,1172,1172,1172,0
|
|
20230605,094500,34004428,1172,1172,1172,1172,9
|
|
20230605,094400,33993880,1179,1179,1179,1179,0
|
|
20230605,094300,33993880,1179,1172,1179,1172,3
|
|
20230605,094200,33990350,1173,1173,1173,1173,1758
|
|
20230605,094100,31928216,1173,1173,1173,1173,1
|
|
20230605,094000,31927043,1175,1173,1178,1173,1182
|
|
20230605,093900,30538257,1173,1173,1173,1173,939
|
|
20230605,093800,29436810,1175,1171,1175,1171,1080
|
|
20230605,093700,28172040,1170,1171,1171,1170,2
|
|
20230605,093600,28169699,1171,1171,1171,1171,2
|
|
20230605,093500,28167357,1171,1170,1171,1170,1001
|
|
20230605,093400,26996186,1171,1171,1171,1171,906
|
|
20230605,093300,25935260,1171,1171,1171,1171,0
|
|
20230605,093200,25935260,1171,1168,1171,1168,603
|
|
20230605,093100,25230947,1168,1168,1168,1168,0
|
|
20230605,093000,25230947,1168,1168,1168,1168,0
|
|
20230605,092900,25230947,1168,1168,1168,1168,1
|
|
20230605,092800,25229779,1169,1169,1169,1169,0
|
|
20230605,092700,25229779,1169,1169,1169,1169,0
|
|
20230605,092600,25229779,1169,1169,1169,1169,0
|
|
20230605,092500,25229779,1169,1169,1169,1169,171
|
|
20230605,092400,25029880,1170,1170,1170,1170,427
|
|
20230605,092300,24530290,1172,1172,1172,1172,8
|
|
20230605,092200,24520914,1169,1169,1169,1169,0
|
|
20230605,092100,24520914,1169,1170,1170,1169,11
|
|
20230605,092000,24508049,1171,1171,1171,1171,100
|
|
20230605,091900,24390949,1169,1169,1169,1169,9
|
|
20230605,091800,24380428,1171,1171,1171,1171,0
|
|
20230605,091700,24380428,1171,1171,1171,1171,42
|
|
20230605,091600,24331246,1172,1172,1172,1172,0
|
|
20230605,091500,24331246,1172,1172,1172,1172,0
|
|
20230605,091400,24331246,1172,1171,1172,1171,86
|
|
20230605,091300,24230509,1169,1171,1171,1169,2046
|
|
20230605,091200,21838583,1172,1172,1172,1172,500
|
|
20230605,091100,21252583,1172,1173,1173,1172,1093
|
|
20230605,091000,19970495,1181,1179,1182,1179,1004
|
|
20230605,090900,18786053,1179,1179,1179,1179,0
|
|
20230605,090800,18786053,1179,1179,1179,1179,9
|
|
20230605,090700,18775442,1180,1180,1180,1180,39
|
|
20230605,090600,18729422,1181,1181,1181,1181,949
|
|
20230605,090500,17608653,1181,1181,1181,1181,100
|
|
20230605,090400,17490553,1181,1181,1181,1181,651
|
|
20230605,090300,16721722,1181,1183,1183,1180,3883
|
|
20230605,090200,12132804,1183,1185,1185,1183,2001
|
|
20230605,090100,9761621,1183,1182,1185,1182,1631
|
|
20230605,090000,7831732,1173,1181,1181,1173,6636
|