616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191300,623934224,1350,1350,1350,1350,6986
|
|
20230605,191200,623934224,1350,1350,1350,1350,0
|
|
20230605,191100,623934224,1350,1350,1350,1350,0
|
|
20230605,191000,623934224,1350,1350,1350,1350,0
|
|
20230605,190900,623934224,1350,1350,1350,1350,0
|
|
20230605,190800,623934224,1350,1350,1350,1350,0
|
|
20230605,190700,623934224,1350,1350,1350,1350,0
|
|
20230605,190600,623934224,1350,1350,1350,1350,0
|
|
20230605,190500,623934224,1350,1350,1350,1350,0
|
|
20230605,190400,623934224,1350,1350,1350,1350,0
|
|
20230605,190300,623934224,1350,1350,1350,1350,0
|
|
20230605,190200,623934224,1350,1350,1350,1350,0
|
|
20230605,190100,623934224,1350,1350,1350,1350,0
|
|
20230605,190000,623934224,1350,1350,1350,1350,0
|
|
20230605,185900,623934224,1350,1350,1350,1350,0
|
|
20230605,185800,623934224,1350,1350,1350,1350,0
|
|
20230605,185700,623934224,1350,1350,1350,1350,0
|
|
20230605,185600,623934224,1350,1350,1350,1350,0
|
|
20230605,185500,623934224,1350,1350,1350,1350,0
|
|
20230605,185400,623934224,1350,1350,1350,1350,0
|
|
20230605,185300,623934224,1350,1350,1350,1350,0
|
|
20230605,185200,623934224,1350,1350,1350,1350,0
|
|
20230605,185100,623934224,1350,1350,1350,1350,0
|
|
20230605,185000,623934224,1350,1350,1350,1350,0
|
|
20230605,184900,623934224,1350,1350,1350,1350,0
|
|
20230605,184800,623934224,1350,1350,1350,1350,0
|
|
20230605,184700,623934224,1350,1350,1350,1350,0
|
|
20230605,184600,623934224,1350,1350,1350,1350,0
|
|
20230605,184500,623934224,1350,1350,1350,1350,0
|
|
20230605,184400,623934224,1350,1350,1350,1350,0
|
|
20230605,184300,623934224,1350,1350,1350,1350,6986
|
|
20230605,184200,623934224,1350,1350,1350,1350,0
|
|
20230605,184100,623934224,1350,1350,1350,1350,0
|
|
20230605,184000,623934224,1350,1350,1350,1350,0
|
|
20230605,183900,623934224,1350,1350,1350,1350,0
|
|
20230605,183800,623934224,1350,1350,1350,1350,0
|
|
20230605,183700,623934224,1350,1350,1350,1350,0
|
|
20230605,183600,623934224,1350,1350,1350,1350,0
|
|
20230605,183500,623934224,1350,1350,1350,1350,0
|
|
20230605,183400,623934224,1350,1350,1350,1350,0
|
|
20230605,183300,623934224,1350,1350,1350,1350,0
|
|
20230605,183200,623934224,1350,1350,1350,1350,0
|
|
20230605,183100,623934224,1350,1350,1350,1350,0
|
|
20230605,183000,623934224,1350,1350,1350,1350,0
|
|
20230605,182900,623934224,1350,1350,1350,1350,0
|
|
20230605,182800,623934224,1350,1350,1350,1350,0
|
|
20230605,182700,623934224,1350,1350,1350,1350,0
|
|
20230605,182600,623934224,1350,1350,1350,1350,0
|
|
20230605,182500,623934224,1350,1350,1350,1350,0
|
|
20230605,182400,623934224,1350,1350,1350,1350,0
|
|
20230605,182300,623934224,1350,1350,1350,1350,0
|
|
20230605,182200,623934224,1350,1350,1350,1350,0
|
|
20230605,182100,623934224,1350,1350,1350,1350,0
|
|
20230605,182000,623934224,1350,1350,1350,1350,0
|
|
20230605,181900,623934224,1350,1350,1350,1350,0
|
|
20230605,181800,623934224,1350,1350,1350,1350,0
|
|
20230605,181700,623934224,1350,1350,1350,1350,0
|
|
20230605,181600,623934224,1350,1350,1350,1350,0
|
|
20230605,181500,623934224,1350,1350,1350,1350,0
|
|
20230605,181400,623934224,1350,1350,1350,1350,0
|
|
20230605,181300,623934224,1350,1350,1350,1350,6986
|
|
20230605,181200,623934224,1350,1350,1350,1350,0
|
|
20230605,181100,623934224,1350,1350,1350,1350,0
|
|
20230605,181000,623934224,1350,1350,1350,1350,0
|
|
20230605,180900,623934224,1350,1350,1350,1350,0
|
|
20230605,180800,623934224,1350,1350,1350,1350,0
|
|
20230605,180700,623934224,1350,1350,1350,1350,0
|
|
20230605,180600,623934224,1350,1350,1350,1350,0
|
|
20230605,180500,623934224,1350,1350,1350,1350,0
|
|
20230605,180400,623934224,1350,1350,1350,1350,0
|
|
20230605,180300,623934224,1350,1350,1350,1350,0
|
|
20230605,180200,623934224,1350,1350,1350,1350,0
|
|
20230605,180100,623934224,1350,1350,1350,1350,0
|
|
20230605,180000,623934224,1350,1350,1350,1350,0
|
|
20230605,175900,623934224,1350,1350,1350,1350,0
|
|
20230605,175800,623934224,1350,1350,1350,1350,0
|
|
20230605,175700,623934224,1350,1350,1350,1350,0
|
|
20230605,175600,623934224,1350,1350,1350,1350,0
|
|
20230605,175500,623934224,1350,1350,1350,1350,0
|
|
20230605,175400,623934224,1350,1350,1350,1350,0
|
|
20230605,175300,623934224,1350,1350,1350,1350,0
|
|
20230605,175200,623934224,1350,1350,1350,1350,0
|
|
20230605,175100,623934224,1350,1350,1350,1350,0
|
|
20230605,175000,623934224,1350,1350,1350,1350,0
|
|
20230605,174900,623934224,1350,1350,1350,1350,0
|
|
20230605,174800,623934224,1350,1350,1350,1350,0
|
|
20230605,174700,623934224,1350,1350,1350,1350,0
|
|
20230605,174600,623934224,1350,1350,1350,1350,0
|
|
20230605,174500,623934224,1350,1350,1350,1350,0
|
|
20230605,174400,623934224,1350,1350,1350,1350,0
|
|
20230605,174300,623934224,1350,1350,1350,1350,6986
|
|
20230605,174200,623934224,1350,1350,1350,1350,0
|
|
20230605,174100,623934224,1350,1350,1350,1350,0
|
|
20230605,174000,623934224,1350,1350,1350,1350,0
|
|
20230605,173900,623934224,1350,1350,1350,1350,0
|
|
20230605,173800,623934224,1350,1350,1350,1350,0
|
|
20230605,173700,623934224,1350,1350,1350,1350,0
|
|
20230605,173600,623934224,1350,1350,1350,1350,0
|
|
20230605,173500,623934224,1350,1350,1350,1350,0
|
|
20230605,173400,623934224,1350,1350,1350,1350,0
|
|
20230605,173300,623934224,1350,1350,1350,1350,0
|
|
20230605,173200,623934224,1350,1350,1350,1350,0
|
|
20230605,173100,623934224,1350,1350,1350,1350,0
|
|
20230605,173000,623934224,1350,1350,1350,1350,0
|
|
20230605,172900,623934224,1350,1350,1350,1350,0
|
|
20230605,172800,623934224,1350,1350,1350,1350,0
|
|
20230605,172700,623934224,1350,1350,1350,1350,0
|
|
20230605,172600,623934224,1350,1350,1350,1350,0
|
|
20230605,172500,623934224,1350,1350,1350,1350,0
|
|
20230605,172400,623934224,1350,1350,1350,1350,0
|
|
20230605,172300,623934224,1350,1350,1350,1350,0
|
|
20230605,172200,623934224,1350,1350,1350,1350,0
|
|
20230605,172100,623934224,1350,1350,1350,1350,0
|
|
20230605,172000,623934224,1350,1350,1350,1350,0
|
|
20230605,171900,623934224,1350,1350,1350,1350,0
|
|
20230605,171800,623934224,1350,1350,1350,1350,0
|
|
20230605,171700,623934224,1350,1350,1350,1350,0
|
|
20230605,171600,623934224,1350,1350,1350,1350,0
|
|
20230605,171500,623934224,1350,1350,1350,1350,0
|
|
20230605,171400,623934224,1350,1350,1350,1350,0
|
|
20230605,171300,623934224,1350,1350,1350,1350,6986
|
|
20230605,171200,623934224,1350,1350,1350,1350,0
|
|
20230605,171100,623934224,1350,1350,1350,1350,0
|
|
20230605,171000,623934224,1350,1350,1350,1350,0
|
|
20230605,170900,623934224,1350,1350,1350,1350,0
|
|
20230605,170800,623934224,1350,1350,1350,1350,0
|
|
20230605,170700,623934224,1350,1350,1350,1350,0
|
|
20230605,170600,623934224,1350,1350,1350,1350,0
|
|
20230605,170500,623934224,1350,1350,1350,1350,0
|
|
20230605,170400,623934224,1350,1350,1350,1350,0
|
|
20230605,170300,623934224,1350,1350,1350,1350,0
|
|
20230605,170200,623934224,1350,1350,1350,1350,0
|
|
20230605,170100,623934224,1350,1350,1350,1350,0
|
|
20230605,170000,623934224,1350,1350,1350,1350,0
|
|
20230605,165900,623934224,1350,1350,1350,1350,0
|
|
20230605,165800,623934224,1350,1350,1350,1350,0
|
|
20230605,165700,623934224,1350,1350,1350,1350,0
|
|
20230605,165600,623934224,1350,1350,1350,1350,0
|
|
20230605,165500,623934224,1350,1350,1350,1350,0
|
|
20230605,165400,623934224,1350,1350,1350,1350,0
|
|
20230605,165300,623934224,1350,1350,1350,1350,0
|
|
20230605,165200,623934224,1350,1350,1350,1350,0
|
|
20230605,165100,623934224,1350,1350,1350,1350,0
|
|
20230605,165000,623934224,1350,1350,1350,1350,0
|
|
20230605,164900,623934224,1350,1350,1350,1350,0
|
|
20230605,164800,623934224,1350,1350,1350,1350,0
|
|
20230605,164700,623934224,1350,1350,1350,1350,0
|
|
20230605,164600,623934224,1350,1350,1350,1350,0
|
|
20230605,164500,623934224,1350,1350,1350,1350,0
|
|
20230605,164400,623934224,1350,1350,1350,1350,0
|
|
20230605,164300,623934224,1350,1350,1350,1350,6986
|
|
20230605,164200,623934224,1350,1350,1350,1350,0
|
|
20230605,164100,623934224,1350,1350,1350,1350,0
|
|
20230605,164000,623934224,1350,1350,1350,1350,0
|
|
20230605,163900,623934224,1350,1350,1350,1350,0
|
|
20230605,163800,623934224,1350,1350,1350,1350,0
|
|
20230605,163700,623934224,1350,1350,1350,1350,0
|
|
20230605,163600,623934224,1350,1350,1350,1350,0
|
|
20230605,163500,623934224,1350,1350,1350,1350,0
|
|
20230605,163400,623934224,1350,1350,1350,1350,0
|
|
20230605,163300,623934224,1350,1350,1350,1350,0
|
|
20230605,163200,623934224,1350,1350,1350,1350,0
|
|
20230605,163100,623934224,1350,1350,1350,1350,0
|
|
20230605,163000,623934224,1350,1350,1350,1350,0
|
|
20230605,162900,623934224,1350,1350,1350,1350,0
|
|
20230605,162800,623934224,1350,1350,1350,1350,0
|
|
20230605,162700,623934224,1350,1350,1350,1350,0
|
|
20230605,162600,623934224,1350,1350,1350,1350,0
|
|
20230605,162500,623934224,1350,1350,1350,1350,0
|
|
20230605,162400,623934224,1350,1350,1350,1350,0
|
|
20230605,162300,623934224,1350,1350,1350,1350,0
|
|
20230605,162200,623934224,1350,1350,1350,1350,0
|
|
20230605,162100,623934224,1350,1350,1350,1350,0
|
|
20230605,162000,623934224,1350,1350,1350,1350,0
|
|
20230605,161900,623934224,1350,1350,1350,1350,0
|
|
20230605,161800,623934224,1350,1350,1350,1350,0
|
|
20230605,161700,623934224,1350,1350,1350,1350,0
|
|
20230605,161600,623934224,1350,1350,1350,1350,0
|
|
20230605,161500,623934224,1350,1350,1350,1350,0
|
|
20230605,161400,623934224,1350,1350,1350,1350,0
|
|
20230605,161300,623934224,1350,1350,1350,1350,6986
|
|
20230605,161200,623934224,1350,1350,1350,1350,0
|
|
20230605,161100,623934224,1350,1350,1350,1350,0
|
|
20230605,161000,623934224,1350,1350,1350,1350,0
|
|
20230605,160900,623934224,1350,1350,1350,1350,0
|
|
20230605,160800,623934224,1350,1350,1350,1350,0
|
|
20230605,160700,623934224,1350,1350,1350,1350,0
|
|
20230605,160600,623934224,1350,1350,1350,1350,0
|
|
20230605,160500,623934224,1350,1350,1350,1350,0
|
|
20230605,160400,623934224,1350,1350,1350,1350,0
|
|
20230605,160300,623934224,1350,1350,1350,1350,0
|
|
20230605,160200,623934224,1350,1350,1350,1350,0
|
|
20230605,160100,623934224,1350,1350,1350,1350,0
|
|
20230605,160000,623934224,1350,1350,1350,1350,0
|
|
20230605,155900,623934224,1350,1350,1350,1350,0
|
|
20230605,155800,623934224,1350,1350,1350,1350,0
|
|
20230605,155700,623934224,1350,1350,1350,1350,0
|
|
20230605,155600,623934224,1350,1350,1350,1350,0
|
|
20230605,155500,623934224,1350,1350,1350,1350,0
|
|
20230605,155400,623934224,1350,1350,1350,1350,0
|
|
20230605,155300,623934224,1350,1350,1350,1350,0
|
|
20230605,155200,623934224,1350,1350,1350,1350,0
|
|
20230605,155100,623934224,1350,1350,1350,1350,0
|
|
20230605,155000,623934224,1350,1350,1350,1350,0
|
|
20230605,154900,623934224,1350,1350,1350,1350,0
|
|
20230605,154800,623934224,1350,1350,1350,1350,0
|
|
20230605,154700,623934224,1350,1350,1350,1350,0
|
|
20230605,154600,623934224,1350,1350,1350,1350,0
|
|
20230605,154500,623934224,1350,1350,1350,1350,0
|
|
20230605,154400,623934224,1350,1350,1350,1350,0
|
|
20230605,154300,623934224,1350,1350,1350,1350,6986
|
|
20230605,154200,623934224,1350,1350,1350,1350,0
|
|
20230605,154100,623934224,1350,1350,1350,1350,0
|
|
20230605,154000,623934224,1350,1350,1350,1350,0
|
|
20230605,153900,623934224,1350,1350,1350,1350,0
|
|
20230605,153800,623934224,1350,1350,1350,1350,0
|
|
20230605,153700,623934224,1350,1350,1350,1350,0
|
|
20230605,153600,623934224,1350,1350,1350,1350,0
|
|
20230605,153500,623934224,1350,1350,1350,1350,0
|
|
20230605,153400,623934224,1350,1350,1350,1350,0
|
|
20230605,153300,623934224,1350,1350,1350,1350,0
|
|
20230605,153200,623934224,1350,1350,1350,1350,0
|
|
20230605,153100,623934224,1350,1350,1350,1350,0
|
|
20230605,153000,623934224,1350,1350,1350,1350,6986
|
|
20230605,152900,614503124,1350,1350,1350,1350,0
|
|
20230605,152800,614503124,1350,1350,1350,1350,0
|
|
20230605,152700,614503124,1350,1350,1350,1350,0
|
|
20230605,152600,614503124,1350,1350,1350,1350,0
|
|
20230605,152500,614503124,1350,1350,1350,1350,0
|
|
20230605,152400,614503124,1350,1350,1350,1350,0
|
|
20230605,152300,614503124,1350,1350,1350,1350,0
|
|
20230605,152200,614503124,1350,1350,1350,1350,0
|
|
20230605,152100,614503124,1350,1350,1350,1350,0
|
|
20230605,152000,614503124,1350,1350,1350,1350,0
|
|
20230605,151900,614503124,1350,1351,1351,1350,315
|
|
20230605,151800,614077719,1351,1351,1351,1350,2280
|
|
20230605,151700,610998705,1351,1351,1351,1350,437
|
|
20230605,151600,610408635,1351,1348,1351,1347,6685
|
|
20230605,151500,601390231,1348,1346,1348,1346,2098
|
|
20230605,151400,598563099,1345,1346,1346,1345,102
|
|
20230605,151300,598425808,1346,1345,1346,1345,633
|
|
20230605,151200,597574422,1346,1346,1346,1346,76
|
|
20230605,151100,597472126,1345,1345,1345,1345,1
|
|
20230605,151000,597470781,1346,1346,1346,1345,24
|
|
20230605,150900,597438496,1346,1346,1346,1346,0
|
|
20230605,150800,597438496,1346,1346,1346,1346,0
|
|
20230605,150700,597438496,1346,1346,1346,1346,0
|
|
20230605,150600,597438496,1346,1346,1346,1346,1001
|
|
20230605,150500,596091150,1346,1346,1346,1346,0
|
|
20230605,150400,596091150,1346,1346,1346,1346,10
|
|
20230605,150300,596077690,1346,1344,1346,1344,2
|
|
20230605,150200,596075000,1343,1343,1343,1343,0
|
|
20230605,150100,596075000,1343,1343,1346,1343,4106
|
|
20230605,150000,590560420,1343,1347,1347,1343,5741
|
|
20230605,145900,582844063,1347,1347,1347,1347,0
|
|
20230605,145800,582844063,1347,1346,1347,1346,501
|
|
20230605,145700,582169716,1346,1346,1346,1346,1000
|
|
20230605,145600,580823716,1347,1346,1347,1346,5
|
|
20230605,145500,580816985,1347,1347,1347,1347,11
|
|
20230605,145400,580802168,1347,1347,1347,1347,10
|
|
20230605,145300,580788698,1347,1347,1347,1347,0
|
|
20230605,145200,580788698,1347,1347,1347,1347,0
|
|
20230605,145100,580788698,1347,1347,1347,1347,0
|
|
20230605,145000,580788698,1347,1347,1347,1347,0
|
|
20230605,144900,580788698,1347,1347,1347,1347,2
|
|
20230605,144800,580786004,1344,1345,1345,1344,2000
|
|
20230605,144700,578097988,1344,1344,1344,1344,0
|
|
20230605,144600,578097988,1344,1344,1344,1344,0
|
|
20230605,144500,578097988,1344,1344,1344,1344,0
|
|
20230605,144400,578097988,1344,1345,1345,1344,1003
|
|
20230605,144300,576749946,1344,1344,1344,1344,0
|
|
20230605,144200,576749946,1344,1344,1344,1344,1
|
|
20230605,144100,576748602,1349,1349,1349,1349,1
|
|
20230605,144000,576747253,1349,1349,1349,1349,50
|
|
20230605,143900,576679803,1344,1349,1349,1344,5002
|
|
20230605,143800,569952245,1349,1349,1349,1349,11
|
|
20230605,143700,569937406,1349,1346,1349,1346,6
|
|
20230605,143600,569929316,1346,1346,1346,1346,0
|
|
20230605,143500,569929316,1346,1347,1347,1346,5
|
|
20230605,143400,569922582,1346,1346,1346,1346,3
|
|
20230605,143300,569918544,1347,1347,1347,1347,0
|
|
20230605,143200,569918544,1347,1347,1347,1347,45
|
|
20230605,143100,569857929,1347,1347,1347,1347,5
|
|
20230605,143000,569851194,1347,1347,1347,1347,1
|
|
20230605,142900,569849847,1346,1346,1346,1346,2000
|
|
20230605,142800,567157847,1346,1346,1347,1346,33
|
|
20230605,142700,567113428,1346,1346,1346,1346,0
|
|
20230605,142600,567113428,1346,1346,1346,1346,8
|
|
20230605,142500,567102660,1346,1347,1347,1346,251
|
|
20230605,142400,566764564,1346,1347,1347,1346,721
|
|
20230605,142300,565793378,1347,1347,1347,1347,0
|
|
20230605,142200,565793378,1347,1347,1347,1347,570
|
|
20230605,142100,565025588,1347,1348,1348,1347,50
|
|
20230605,142000,564958223,1347,1347,1347,1347,1
|
|
20230605,141900,564956876,1350,1350,1350,1350,0
|
|
20230605,141800,564956876,1350,1350,1350,1349,75
|
|
20230605,141700,564855627,1351,1350,1351,1350,13
|
|
20230605,141600,564838066,1351,1351,1351,1351,21
|
|
20230605,141500,564809695,1353,1350,1353,1350,5
|
|
20230605,141400,564802936,1347,1347,1347,1347,1
|
|
20230605,141300,564801589,1353,1348,1353,1348,4
|
|
20230605,141200,564796185,1353,1347,1353,1347,801
|
|
20230605,141100,563717223,1346,1347,1347,1346,203
|
|
20230605,141000,563443783,1347,1351,1351,1347,1172
|
|
20230605,140900,561864741,1351,1351,1351,1351,1
|
|
20230605,140800,561863390,1350,1350,1350,1350,41
|
|
20230605,140700,561808040,1350,1350,1350,1350,1
|
|
20230605,140600,561806690,1353,1351,1353,1351,30
|
|
20230605,140500,561766102,1353,1350,1353,1350,3
|
|
20230605,140400,561762048,1353,1351,1353,1351,3
|
|
20230605,140300,561757992,1350,1350,1350,1350,2
|
|
20230605,140200,561755292,1354,1351,1354,1351,4
|
|
20230605,140100,561749882,1346,1346,1346,1346,0
|
|
20230605,140000,561749882,1346,1344,1355,1344,15036
|
|
20230605,135900,541435536,1344,1344,1344,1344,511
|
|
20230605,135800,540748752,1344,1345,1345,1344,2099
|
|
20230605,135700,537927409,1345,1345,1345,1345,1
|
|
20230605,135600,537926064,1345,1345,1345,1345,1
|
|
20230605,135500,537924719,1345,1345,1345,1345,0
|
|
20230605,135400,537924719,1345,1345,1345,1345,32
|
|
20230605,135300,537881679,1345,1345,1345,1345,2
|
|
20230605,135200,537878989,1344,1344,1344,1344,430
|
|
20230605,135100,537301069,1344,1344,1344,1344,13
|
|
20230605,135000,537283597,1344,1345,1345,1344,506
|
|
20230605,134900,536603530,1344,1344,1344,1344,96
|
|
20230605,134800,536474506,1344,1345,1345,1344,48
|
|
20230605,134700,536409983,1347,1347,1347,1347,1
|
|
20230605,134600,536408636,1348,1348,1348,1348,0
|
|
20230605,134500,536408636,1348,1348,1348,1348,0
|
|
20230605,134400,536408636,1348,1348,1348,1348,116
|
|
20230605,134300,536252268,1348,1348,1348,1346,130
|
|
20230605,134200,536077030,1348,1348,1348,1348,40
|
|
20230605,134100,536023110,1348,1348,1348,1348,2
|
|
20230605,134000,536020414,1348,1344,1348,1343,52
|
|
20230605,133900,535950558,1348,1349,1349,1348,69
|
|
20230605,133800,535857479,1349,1347,1349,1347,6
|
|
20230605,133700,535849389,1344,1346,1346,1344,733
|
|
20230605,133600,534862773,1346,1346,1346,1346,25
|
|
20230605,133500,534829123,1346,1345,1346,1343,1077
|
|
20230605,133400,533382176,1346,1346,1346,1346,25
|
|
20230605,133300,533348526,1345,1346,1346,1345,37
|
|
20230605,133200,533298731,1346,1346,1346,1346,14
|
|
20230605,133100,533279887,1346,1346,1346,1346,1
|
|
20230605,133000,533278541,1343,1346,1346,1343,3
|
|
20230605,132900,533274509,1343,1343,1343,1343,1
|
|
20230605,132800,533273166,1343,1344,1344,1343,103
|
|
20230605,132700,533134737,1345,1349,1349,1344,52
|
|
20230605,132600,533064794,1344,1346,1346,1344,4832
|
|
20230605,132500,526567681,1346,1346,1346,1346,100
|
|
20230605,132400,526433081,1346,1346,1346,1346,0
|
|
20230605,132300,526433081,1346,1346,1346,1346,0
|
|
20230605,132200,526433081,1346,1346,1346,1346,185
|
|
20230605,132100,526184071,1346,1349,1349,1346,6460
|
|
20230605,132000,517477572,1349,1350,1350,1349,751
|
|
20230605,131900,516464472,1349,1349,1350,1349,89
|
|
20230605,131800,516344408,1350,1350,1350,1350,32
|
|
20230605,131700,516301208,1349,1350,1350,1349,36
|
|
20230605,131600,516252609,1350,1350,1350,1350,1
|
|
20230605,131500,516251259,1350,1350,1350,1350,1
|
|
20230605,131400,516249909,1351,1349,1351,1349,2298
|
|
20230605,131300,513149883,1349,1349,1349,1349,0
|
|
20230605,131200,513149883,1349,1349,1349,1349,0
|
|
20230605,131100,513149883,1349,1350,1351,1349,86
|
|
20230605,131000,513033781,1350,1350,1350,1350,2
|
|
20230605,130900,513031081,1350,1350,1351,1350,1614
|
|
20230605,130800,510851892,1350,1350,1350,1350,0
|
|
20230605,130700,510851892,1350,1350,1350,1350,3
|
|
20230605,130600,510847842,1350,1350,1350,1350,1
|
|
20230605,130500,510846492,1350,1350,1350,1350,1689
|
|
20230605,130400,508566342,1350,1350,1350,1350,2
|
|
20230605,130300,508563642,1350,1350,1350,1350,2
|
|
20230605,130200,508560942,1351,1350,1351,1350,901
|
|
20230605,130100,507344192,1350,1350,1350,1350,301
|
|
20230605,130000,506937842,1350,1352,1352,1350,1574
|
|
20230605,125900,504811353,1351,1351,1352,1351,1821
|
|
20230605,125800,502349364,1347,1346,1347,1346,2
|
|
20230605,125700,502346671,1352,1352,1352,1352,0
|
|
20230605,125600,502346671,1352,1347,1352,1347,5000
|
|
20230605,125500,495590467,1346,1346,1346,1346,616
|
|
20230605,125400,494761331,1346,1346,1346,1345,592
|
|
20230605,125300,493964695,1346,1348,1348,1346,2
|
|
20230605,125200,493962001,1347,1345,1347,1345,15
|
|
20230605,125100,493941812,1345,1346,1346,1345,1077
|
|
20230605,125000,492492177,1345,1345,1346,1345,1025
|
|
20230605,124900,491113332,1346,1346,1346,1346,29
|
|
20230605,124800,491074298,1349,1349,1349,1349,0
|
|
20230605,124700,491074298,1349,1349,1349,1349,2
|
|
20230605,124600,491071600,1351,1351,1351,1351,0
|
|
20230605,124500,491071600,1351,1351,1351,1351,0
|
|
20230605,124400,491071600,1351,1351,1351,1351,0
|
|
20230605,124300,491071600,1351,1351,1351,1351,0
|
|
20230605,124200,491071600,1351,1351,1351,1351,0
|
|
20230605,124100,491071600,1351,1350,1352,1345,484
|
|
20230605,124000,490419937,1347,1347,1347,1347,1
|
|
20230605,123900,490418590,1352,1350,1352,1350,998
|
|
20230605,123800,489070285,1352,1351,1352,1350,502
|
|
20230605,123700,488392540,1352,1351,1353,1351,4
|
|
20230605,123600,488387132,1353,1347,1353,1347,2031
|
|
20230605,123500,485641449,1351,1351,1351,1350,78
|
|
20230605,123400,485536072,1347,1351,1351,1345,303
|
|
20230605,123300,485126729,1351,1349,1351,1345,1028
|
|
20230605,123200,483743339,1349,1350,1351,1348,462
|
|
20230605,123100,483119357,1348,1348,1349,1348,243
|
|
20230605,123000,482791571,1348,1348,1349,1348,33
|
|
20230605,122900,482747086,1349,1349,1349,1348,4
|
|
20230605,122800,482741691,1348,1348,1348,1344,805
|
|
20230605,122700,481657420,1348,1351,1351,1348,1772
|
|
20230605,122600,479266659,1351,1353,1353,1351,2235
|
|
20230605,122500,476244707,1353,1353,1353,1351,356
|
|
20230605,122400,475763429,1352,1353,1354,1352,797
|
|
20230605,122300,474685159,1353,1351,1354,1351,4318
|
|
20230605,122200,468845859,1351,1348,1351,1348,3697
|
|
20230605,122100,463856479,1349,1345,1350,1345,5682
|
|
20230605,122000,456195391,1345,1346,1346,1345,167
|
|
20230605,121900,455970612,1347,1345,1347,1344,3553
|
|
20230605,121800,451187145,1346,1345,1346,1345,992
|
|
20230605,121700,449852885,1344,1344,1345,1344,32
|
|
20230605,121600,449809876,1345,1345,1345,1345,901
|
|
20230605,121500,448598031,1343,1345,1345,1343,205
|
|
20230605,121400,448322312,1345,1341,1346,1341,23777
|
|
20230605,121300,416384939,1341,1340,1341,1340,304
|
|
20230605,121200,415977276,1341,1340,1341,1340,5132
|
|
20230605,121100,409100186,1340,1340,1340,1338,1081
|
|
20230605,121000,407652725,1339,1340,1340,1339,110
|
|
20230605,120900,407505330,1340,1340,1340,1340,102
|
|
20230605,120800,407368650,1339,1339,1339,1339,41
|
|
20230605,120700,407313751,1340,1338,1340,1338,5574
|
|
20230605,120600,399853904,1338,1338,1338,1338,10
|
|
20230605,120500,399840524,1338,1338,1338,1338,0
|
|
20230605,120400,399840524,1338,1338,1338,1336,22
|
|
20230605,120300,399811090,1336,1336,1336,1336,8
|
|
20230605,120200,399800402,1336,1336,1336,1336,1
|
|
20230605,120100,399799066,1338,1338,1338,1338,3
|
|
20230605,120000,399795052,1336,1338,1338,1336,5092
|
|
20230605,115900,392992017,1337,1337,1337,1337,0
|
|
20230605,115800,392992017,1337,1337,1337,1337,1
|
|
20230605,115700,392990680,1337,1337,1337,1337,100
|
|
20230605,115600,392856980,1337,1337,1337,1337,2
|
|
20230605,115500,392854306,1336,1336,1336,1336,1
|
|
20230605,115400,392852970,1336,1337,1338,1336,289
|
|
20230605,115300,392466521,1337,1337,1337,1337,108
|
|
20230605,115200,392322125,1336,1337,1337,1336,1943
|
|
20230605,115100,389725335,1337,1337,1337,1336,5771
|
|
20230605,115000,382009511,1336,1336,1337,1336,1664
|
|
20230605,114900,379784745,1337,1336,1337,1336,846
|
|
20230605,114800,378654088,1335,1336,1336,1335,559
|
|
20230605,114700,377907265,1337,1337,1337,1336,318
|
|
20230605,114600,377482180,1336,1336,1336,1336,90
|
|
20230605,114500,377361940,1337,1337,1337,1337,0
|
|
20230605,114400,377361940,1337,1337,1337,1337,0
|
|
20230605,114300,377361940,1337,1337,1337,1337,1
|
|
20230605,114200,377360603,1334,1337,1337,1334,1796
|
|
20230605,114100,374959360,1334,1337,1337,1334,2
|
|
20230605,114000,374956689,1334,1334,1334,1334,0
|
|
20230605,113900,374956689,1334,1334,1334,1334,2924
|
|
20230605,113800,371056073,1334,1336,1336,1334,3005
|
|
20230605,113700,367044646,1336,1336,1336,1336,836
|
|
20230605,113600,365927750,1335,1335,1335,1335,5
|
|
20230605,113500,365921075,1335,1335,1335,1335,0
|
|
20230605,113400,365921075,1335,1336,1336,1335,2
|
|
20230605,113300,365918404,1335,1336,1336,1335,151
|
|
20230605,113200,365716818,1334,1334,1334,1334,0
|
|
20230605,113100,365716818,1334,1336,1336,1334,501
|
|
20230605,113000,365047764,1333,1333,1336,1333,405
|
|
20230605,112900,364506699,1336,1336,1336,1336,300
|
|
20230605,112800,364105899,1333,1333,1333,1333,1
|
|
20230605,112700,364104566,1333,1333,1333,1333,0
|
|
20230605,112600,364104566,1333,1335,1335,1333,1828
|
|
20230605,112500,361665970,1335,1335,1335,1335,0
|
|
20230605,112400,361665970,1335,1335,1335,1335,403
|
|
20230605,112300,361127965,1335,1335,1335,1335,62
|
|
20230605,112200,361045195,1335,1335,1335,1335,115
|
|
20230605,112100,360891670,1334,1334,1334,1334,1
|
|
20230605,112000,360890336,1334,1334,1334,1334,1
|
|
20230605,111900,360889002,1334,1335,1335,1334,383
|
|
20230605,111800,360377881,1335,1335,1335,1335,37
|
|
20230605,111700,360328486,1335,1335,1335,1335,1
|
|
20230605,111600,360327151,1335,1335,1335,1335,2
|
|
20230605,111500,360324481,1334,1334,1334,1334,1
|
|
20230605,111400,360323147,1333,1333,1333,1333,0
|
|
20230605,111300,360323147,1333,1333,1333,1333,1
|
|
20230605,111200,360321814,1333,1333,1333,1333,198
|
|
20230605,111100,360057880,1333,1333,1333,1333,152
|
|
20230605,111000,359855264,1335,1335,1335,1335,0
|
|
20230605,110900,359855264,1335,1332,1335,1332,15
|
|
20230605,110800,359835250,1334,1331,1334,1331,3
|
|
20230605,110700,359831251,1331,1331,1331,1331,0
|
|
20230605,110600,359831251,1331,1331,1331,1331,0
|
|
20230605,110500,359831251,1331,1331,1331,1331,1
|
|
20230605,110400,359829920,1331,1331,1335,1331,86
|
|
20230605,110300,359715448,1331,1331,1331,1331,2
|
|
20230605,110200,359712786,1332,1332,1332,1332,2174
|
|
20230605,110100,356817018,1333,1335,1335,1333,268
|
|
20230605,110000,356459772,1333,1335,1335,1333,401
|
|
20230605,105900,355925237,1333,1333,1333,1333,1573
|
|
20230605,105800,353828428,1334,1334,1336,1334,1039
|
|
20230605,105700,352441602,1336,1334,1336,1334,643
|
|
20230605,105600,351582634,1334,1333,1334,1333,69
|
|
20230605,105500,351490632,1335,1333,1335,1332,5032
|
|
20230605,105400,344774789,1335,1334,1335,1333,1113
|
|
20230605,105300,343290047,1334,1333,1334,1333,2328
|
|
20230605,105200,340185495,1333,1334,1334,1333,361
|
|
20230605,105100,339703923,1333,1333,1333,1333,1
|
|
20230605,105000,339702590,1334,1333,1334,1333,468
|
|
20230605,104900,339078741,1334,1334,1334,1333,206
|
|
20230605,104800,338803942,1334,1333,1334,1333,246
|
|
20230605,104700,338475808,1334,1334,1334,1334,98
|
|
20230605,104600,338345076,1334,1334,1334,1334,5
|
|
20230605,104500,338338406,1333,1333,1333,1333,1
|
|
20230605,104400,338337073,1333,1333,1333,1333,18
|
|
20230605,104300,338313079,1333,1334,1334,1333,154
|
|
20230605,104200,338107792,1334,1334,1334,1333,549
|
|
20230605,104100,337375430,1334,1333,1334,1333,1102
|
|
20230605,104000,335905363,1333,1332,1333,1332,2
|
|
20230605,103900,335902698,1332,1333,1333,1332,200
|
|
20230605,103800,335636240,1333,1333,1333,1333,1171
|
|
20230605,103700,334075297,1333,1333,1335,1332,1965
|
|
20230605,103600,331455307,1333,1333,1333,1333,500
|
|
20230605,103500,330788807,1332,1333,1333,1332,966
|
|
20230605,103400,329501131,1334,1333,1334,1331,538
|
|
20230605,103300,328784887,1334,1333,1334,1333,3
|
|
20230605,103200,328780886,1334,1333,1334,1333,206
|
|
20230605,103100,328506083,1333,1333,1333,1333,113
|
|
20230605,103000,328355454,1333,1333,1333,1333,1
|
|
20230605,102900,328354121,1331,1331,1331,1331,153
|
|
20230605,102800,328150478,1331,1331,1333,1331,809
|
|
20230605,102700,327073679,1330,1332,1335,1328,15068
|
|
20230605,102600,307034187,1332,1335,1335,1332,4744
|
|
20230605,102500,300710321,1334,1335,1335,1334,1987
|
|
20230605,102400,298059592,1335,1335,1337,1334,8147
|
|
20230605,102300,287170691,1337,1337,1337,1336,2833
|
|
20230605,102200,283382972,1337,1336,1337,1334,35
|
|
20230605,102100,283336241,1336,1336,1336,1335,16
|
|
20230605,102000,283314876,1336,1336,1336,1334,13
|
|
20230605,101900,283297528,1333,1337,1337,1333,637
|
|
20230605,101800,282448089,1337,1335,1337,1334,2119
|
|
20230605,101700,279619128,1337,1337,1337,1335,1188
|
|
20230605,101600,278031023,1337,1335,1338,1335,1060
|
|
20230605,101500,276614880,1335,1335,1335,1332,982
|
|
20230605,101400,275306493,1334,1335,1335,1334,1107
|
|
20230605,101300,273829136,1335,1332,1336,1332,7405
|
|
20230605,101200,263951345,1331,1329,1331,1328,5683
|
|
20230605,101100,256393577,1329,1328,1329,1328,4205
|
|
20230605,101000,250809040,1328,1327,1328,1327,578
|
|
20230605,100900,250042033,1327,1327,1327,1327,1010
|
|
20230605,100800,248701763,1327,1327,1327,1327,3
|
|
20230605,100700,248697782,1325,1326,1326,1325,146
|
|
20230605,100600,248504263,1326,1327,1327,1326,455
|
|
20230605,100500,247900932,1325,1325,1325,1325,0
|
|
20230605,100400,247900932,1325,1327,1327,1325,403
|
|
20230605,100300,247366353,1325,1324,1325,1324,4380
|
|
20230605,100200,241565047,1323,1323,1323,1323,2121
|
|
20230605,100100,238758964,1322,1322,1322,1322,46
|
|
20230605,100000,238698152,1322,1323,1323,1322,30
|
|
20230605,095900,238658491,1321,1321,1321,1321,0
|
|
20230605,095800,238658491,1321,1321,1321,1321,1
|
|
20230605,095700,238657170,1320,1320,1320,1320,1
|
|
20230605,095600,238655850,1320,1320,1320,1320,54
|
|
20230605,095500,238584570,1320,1319,1320,1319,545
|
|
20230605,095400,237865193,1320,1320,1320,1319,480
|
|
20230605,095300,237231594,1320,1320,1320,1320,70
|
|
20230605,095200,237139194,1320,1320,1320,1320,31
|
|
20230605,095100,237098274,1320,1318,1320,1318,442
|
|
20230605,095000,236514979,1318,1318,1318,1318,36
|
|
20230605,094900,236467531,1318,1319,1319,1318,2337
|
|
20230605,094800,233387364,1320,1318,1320,1318,1200
|
|
20230605,094700,231804764,1320,1320,1320,1320,184
|
|
20230605,094600,231561884,1320,1319,1323,1319,517
|
|
20230605,094500,230879858,1319,1318,1319,1318,251
|
|
20230605,094400,230548790,1319,1319,1319,1318,3356
|
|
20230605,094300,226122248,1319,1320,1320,1319,183
|
|
20230605,094200,225880689,1320,1321,1321,1320,2722
|
|
20230605,094100,222286388,1323,1323,1323,1323,1336
|
|
20230605,094000,220518860,1323,1323,1323,1323,9
|
|
20230605,093900,220506953,1323,1321,1323,1320,3014
|
|
20230605,093800,216527780,1320,1321,1324,1320,748
|
|
20230605,093700,215538526,1321,1320,1321,1320,125
|
|
20230605,093600,215373402,1321,1321,1321,1321,2030
|
|
20230605,093500,212691772,1321,1321,1321,1321,1
|
|
20230605,093400,212690451,1322,1324,1324,1322,4539
|
|
20230605,093300,206684511,1325,1324,1325,1323,437
|
|
20230605,093200,206105835,1324,1324,1324,1323,1786
|
|
20230605,093100,203741301,1325,1325,1325,1324,559
|
|
20230605,093000,203000661,1325,1324,1325,1324,1562
|
|
20230605,092900,200932012,1324,1324,1325,1324,6280
|
|
20230605,092800,192615291,1324,1323,1324,1323,8043
|
|
20230605,092700,181969059,1330,1324,1330,1323,6031
|
|
20230605,092600,173967265,1323,1319,1323,1319,19111
|
|
20230605,092500,148712821,1319,1319,1319,1319,95
|
|
20230605,092400,148587516,1316,1317,1320,1316,1541
|
|
20230605,092300,146554004,1317,1315,1317,1315,3676
|
|
20230605,092200,141715272,1317,1317,1317,1317,27
|
|
20230605,092100,141679713,1315,1317,1317,1315,701
|
|
20230605,092000,140756508,1317,1317,1317,1317,1931
|
|
20230605,091900,138213381,1320,1312,1320,1312,10050
|
|
20230605,091800,124978832,1312,1312,1312,1312,52
|
|
20230605,091700,124910608,1312,1317,1317,1312,9937
|
|
20230605,091600,111849204,1318,1317,1318,1317,5201
|
|
20230605,091500,104994387,1318,1320,1320,1315,4886
|
|
20230605,091400,98561491,1320,1315,1320,1315,930
|
|
20230605,091300,97336037,1315,1315,1315,1313,1472
|
|
20230605,091200,95400601,1320,1314,1320,1314,3357
|
|
20230605,091100,90986026,1315,1314,1315,1314,1457
|
|
20230605,091000,89070754,1314,1316,1322,1314,7010
|
|
20230605,090900,79850224,1315,1313,1322,1313,15333
|
|
20230605,090800,59629997,1312,1313,1315,1312,7040
|
|
20230605,090700,50384504,1312,1313,1313,1312,5061
|
|
20230605,090600,43739412,1313,1311,1320,1311,8659
|
|
20230605,090500,32372631,1311,1301,1311,1301,8100
|
|
20230605,090400,21789891,1301,1305,1305,1300,191
|
|
20230605,090300,21541249,1305,1307,1307,1300,4488
|
|
20230605,090200,15677880,1307,1306,1307,1306,2012
|
|
20230605,090100,13048272,1306,1301,1307,1298,3448
|
|
20230605,090000,8555510,1298,1300,1305,1298,6470
|