625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,192200,553574053,1541,1541,1541,1541,5939
|
|
20230605,192100,553574053,1541,1541,1541,1541,0
|
|
20230605,192000,553574053,1541,1541,1541,1541,0
|
|
20230605,191900,553574053,1541,1541,1541,1541,0
|
|
20230605,191800,553574053,1541,1541,1541,1541,0
|
|
20230605,191700,553574053,1541,1541,1541,1541,0
|
|
20230605,191600,553574053,1541,1541,1541,1541,0
|
|
20230605,191500,553574053,1541,1541,1541,1541,0
|
|
20230605,191400,553574053,1541,1541,1541,1541,0
|
|
20230605,191300,553574053,1541,1541,1541,1541,0
|
|
20230605,191200,553574053,1541,1541,1541,1541,0
|
|
20230605,191100,553574053,1541,1541,1541,1541,0
|
|
20230605,191000,553574053,1541,1541,1541,1541,0
|
|
20230605,190900,553574053,1541,1541,1541,1541,0
|
|
20230605,190800,553574053,1541,1541,1541,1541,0
|
|
20230605,190700,553574053,1541,1541,1541,1541,0
|
|
20230605,190600,553574053,1541,1541,1541,1541,0
|
|
20230605,190500,553574053,1541,1541,1541,1541,0
|
|
20230605,190400,553574053,1541,1541,1541,1541,0
|
|
20230605,190300,553574053,1541,1541,1541,1541,0
|
|
20230605,190200,553574053,1541,1541,1541,1541,0
|
|
20230605,190100,553574053,1541,1541,1541,1541,0
|
|
20230605,190000,553574053,1541,1541,1541,1541,0
|
|
20230605,185900,553574053,1541,1541,1541,1541,0
|
|
20230605,185800,553574053,1541,1541,1541,1541,0
|
|
20230605,185700,553574053,1541,1541,1541,1541,0
|
|
20230605,185600,553574053,1541,1541,1541,1541,0
|
|
20230605,185500,553574053,1541,1541,1541,1541,0
|
|
20230605,185400,553574053,1541,1541,1541,1541,0
|
|
20230605,185300,553574053,1541,1541,1541,1541,0
|
|
20230605,185200,553574053,1541,1541,1541,1541,5939
|
|
20230605,185100,553574053,1541,1541,1541,1541,0
|
|
20230605,185000,553574053,1541,1541,1541,1541,0
|
|
20230605,184900,553574053,1541,1541,1541,1541,0
|
|
20230605,184800,553574053,1541,1541,1541,1541,0
|
|
20230605,184700,553574053,1541,1541,1541,1541,0
|
|
20230605,184600,553574053,1541,1541,1541,1541,0
|
|
20230605,184500,553574053,1541,1541,1541,1541,0
|
|
20230605,184400,553574053,1541,1541,1541,1541,0
|
|
20230605,184300,553574053,1541,1541,1541,1541,0
|
|
20230605,184200,553574053,1541,1541,1541,1541,0
|
|
20230605,184100,553574053,1541,1541,1541,1541,0
|
|
20230605,184000,553574053,1541,1541,1541,1541,0
|
|
20230605,183900,553574053,1541,1541,1541,1541,0
|
|
20230605,183800,553574053,1541,1541,1541,1541,0
|
|
20230605,183700,553574053,1541,1541,1541,1541,0
|
|
20230605,183600,553574053,1541,1541,1541,1541,0
|
|
20230605,183500,553574053,1541,1541,1541,1541,0
|
|
20230605,183400,553574053,1541,1541,1541,1541,0
|
|
20230605,183300,553574053,1541,1541,1541,1541,0
|
|
20230605,183200,553574053,1541,1541,1541,1541,0
|
|
20230605,183100,553574053,1541,1541,1541,1541,0
|
|
20230605,183000,553574053,1541,1541,1541,1541,0
|
|
20230605,182900,553574053,1541,1541,1541,1541,0
|
|
20230605,182800,553574053,1541,1541,1541,1541,0
|
|
20230605,182700,553574053,1541,1541,1541,1541,0
|
|
20230605,182600,553574053,1541,1541,1541,1541,0
|
|
20230605,182500,553574053,1541,1541,1541,1541,0
|
|
20230605,182400,553574053,1541,1541,1541,1541,0
|
|
20230605,182300,553574053,1541,1541,1541,1541,0
|
|
20230605,182200,553574053,1541,1541,1541,1541,5939
|
|
20230605,182100,553574053,1541,1541,1541,1541,0
|
|
20230605,182000,553574053,1541,1541,1541,1541,0
|
|
20230605,181900,553574053,1541,1541,1541,1541,0
|
|
20230605,181800,553574053,1541,1541,1541,1541,0
|
|
20230605,181700,553574053,1541,1541,1541,1541,0
|
|
20230605,181600,553574053,1541,1541,1541,1541,0
|
|
20230605,181500,553574053,1541,1541,1541,1541,0
|
|
20230605,181400,553574053,1541,1541,1541,1541,0
|
|
20230605,181300,553574053,1541,1541,1541,1541,0
|
|
20230605,181200,553574053,1541,1541,1541,1541,0
|
|
20230605,181100,553574053,1541,1541,1541,1541,0
|
|
20230605,181000,553574053,1541,1541,1541,1541,0
|
|
20230605,180900,553574053,1541,1541,1541,1541,0
|
|
20230605,180800,553574053,1541,1541,1541,1541,0
|
|
20230605,180700,553574053,1541,1541,1541,1541,0
|
|
20230605,180600,553574053,1541,1541,1541,1541,0
|
|
20230605,180500,553574053,1541,1541,1541,1541,0
|
|
20230605,180400,553574053,1541,1541,1541,1541,0
|
|
20230605,180300,553574053,1541,1541,1541,1541,0
|
|
20230605,180200,553574053,1541,1541,1541,1541,0
|
|
20230605,180100,553574053,1541,1541,1541,1541,0
|
|
20230605,180000,553574053,1541,1541,1541,1541,0
|
|
20230605,175900,553574053,1541,1541,1541,1541,0
|
|
20230605,175800,553574053,1541,1541,1541,1541,0
|
|
20230605,175700,553574053,1541,1541,1541,1541,0
|
|
20230605,175600,553574053,1541,1541,1541,1541,0
|
|
20230605,175500,553574053,1541,1541,1541,1541,0
|
|
20230605,175400,553574053,1541,1541,1541,1541,0
|
|
20230605,175300,553574053,1541,1541,1541,1541,0
|
|
20230605,175200,553574053,1541,1541,1541,1541,5939
|
|
20230605,175100,553574053,1541,1541,1541,1541,0
|
|
20230605,175000,553574053,1541,1541,1541,1541,0
|
|
20230605,174900,553574053,1541,1541,1541,1541,0
|
|
20230605,174800,553574053,1541,1541,1541,1541,0
|
|
20230605,174700,553574053,1541,1541,1541,1541,0
|
|
20230605,174600,553574053,1541,1541,1541,1541,0
|
|
20230605,174500,553574053,1541,1541,1541,1541,0
|
|
20230605,174400,553574053,1541,1541,1541,1541,0
|
|
20230605,174300,553574053,1541,1541,1541,1541,0
|
|
20230605,174200,553574053,1541,1541,1541,1541,0
|
|
20230605,174100,553574053,1541,1541,1541,1541,0
|
|
20230605,174000,553574053,1541,1541,1541,1541,0
|
|
20230605,173900,553574053,1541,1541,1541,1541,0
|
|
20230605,173800,553574053,1541,1541,1541,1541,0
|
|
20230605,173700,553574053,1541,1541,1541,1541,0
|
|
20230605,173600,553574053,1541,1541,1541,1541,0
|
|
20230605,173500,553574053,1541,1541,1541,1541,0
|
|
20230605,173400,553574053,1541,1541,1541,1541,0
|
|
20230605,173300,553574053,1541,1541,1541,1541,0
|
|
20230605,173200,553574053,1541,1541,1541,1541,0
|
|
20230605,173100,553574053,1541,1541,1541,1541,0
|
|
20230605,173000,553574053,1541,1541,1541,1541,0
|
|
20230605,172900,553574053,1541,1541,1541,1541,0
|
|
20230605,172800,553574053,1541,1541,1541,1541,0
|
|
20230605,172700,553574053,1541,1541,1541,1541,0
|
|
20230605,172600,553574053,1541,1541,1541,1541,0
|
|
20230605,172500,553574053,1541,1541,1541,1541,0
|
|
20230605,172400,553574053,1541,1541,1541,1541,0
|
|
20230605,172300,553574053,1541,1541,1541,1541,0
|
|
20230605,172200,553574053,1541,1541,1541,1541,5939
|
|
20230605,172100,553574053,1541,1541,1541,1541,0
|
|
20230605,172000,553574053,1541,1541,1541,1541,0
|
|
20230605,171900,553574053,1541,1541,1541,1541,0
|
|
20230605,171800,553574053,1541,1541,1541,1541,0
|
|
20230605,171700,553574053,1541,1541,1541,1541,0
|
|
20230605,171600,553574053,1541,1541,1541,1541,0
|
|
20230605,171500,553574053,1541,1541,1541,1541,0
|
|
20230605,171400,553574053,1541,1541,1541,1541,0
|
|
20230605,171300,553574053,1541,1541,1541,1541,0
|
|
20230605,171200,553574053,1541,1541,1541,1541,0
|
|
20230605,171100,553574053,1541,1541,1541,1541,0
|
|
20230605,171000,553574053,1541,1541,1541,1541,0
|
|
20230605,170900,553574053,1541,1541,1541,1541,0
|
|
20230605,170800,553574053,1541,1541,1541,1541,0
|
|
20230605,170700,553574053,1541,1541,1541,1541,0
|
|
20230605,170600,553574053,1541,1541,1541,1541,0
|
|
20230605,170500,553574053,1541,1541,1541,1541,0
|
|
20230605,170400,553574053,1541,1541,1541,1541,0
|
|
20230605,170300,553574053,1541,1541,1541,1541,0
|
|
20230605,170200,553574053,1541,1541,1541,1541,0
|
|
20230605,170100,553574053,1541,1541,1541,1541,0
|
|
20230605,170000,553574053,1541,1541,1541,1541,0
|
|
20230605,165900,553574053,1541,1541,1541,1541,0
|
|
20230605,165800,553574053,1541,1541,1541,1541,0
|
|
20230605,165700,553574053,1541,1541,1541,1541,0
|
|
20230605,165600,553574053,1541,1541,1541,1541,0
|
|
20230605,165500,553574053,1541,1541,1541,1541,0
|
|
20230605,165400,553574053,1541,1541,1541,1541,0
|
|
20230605,165300,553574053,1541,1541,1541,1541,0
|
|
20230605,165200,553574053,1541,1541,1541,1541,5939
|
|
20230605,165100,553574053,1541,1541,1541,1541,0
|
|
20230605,165000,553574053,1541,1541,1541,1541,0
|
|
20230605,164900,553574053,1541,1541,1541,1541,0
|
|
20230605,164800,553574053,1541,1541,1541,1541,0
|
|
20230605,164700,553574053,1541,1541,1541,1541,0
|
|
20230605,164600,553574053,1541,1541,1541,1541,0
|
|
20230605,164500,553574053,1541,1541,1541,1541,0
|
|
20230605,164400,553574053,1541,1541,1541,1541,0
|
|
20230605,164300,553574053,1541,1541,1541,1541,0
|
|
20230605,164200,553574053,1541,1541,1541,1541,0
|
|
20230605,164100,553574053,1541,1541,1541,1541,0
|
|
20230605,164000,553574053,1541,1541,1541,1541,0
|
|
20230605,163900,553574053,1541,1541,1541,1541,0
|
|
20230605,163800,553574053,1541,1541,1541,1541,0
|
|
20230605,163700,553574053,1541,1541,1541,1541,0
|
|
20230605,163600,553574053,1541,1541,1541,1541,0
|
|
20230605,163500,553574053,1541,1541,1541,1541,0
|
|
20230605,163400,553574053,1541,1541,1541,1541,0
|
|
20230605,163300,553574053,1541,1541,1541,1541,0
|
|
20230605,163200,553574053,1541,1541,1541,1541,0
|
|
20230605,163100,553574053,1541,1541,1541,1541,0
|
|
20230605,163000,553574053,1541,1541,1541,1541,0
|
|
20230605,162900,553574053,1541,1541,1541,1541,0
|
|
20230605,162800,553574053,1541,1541,1541,1541,0
|
|
20230605,162700,553574053,1541,1541,1541,1541,0
|
|
20230605,162600,553574053,1541,1541,1541,1541,0
|
|
20230605,162500,553574053,1541,1541,1541,1541,0
|
|
20230605,162400,553574053,1541,1541,1541,1541,0
|
|
20230605,162300,553574053,1541,1541,1541,1541,0
|
|
20230605,162200,553574053,1541,1541,1541,1541,5939
|
|
20230605,162100,553574053,1541,1541,1541,1541,0
|
|
20230605,162000,553574053,1541,1541,1541,1541,0
|
|
20230605,161900,553574053,1541,1541,1541,1541,0
|
|
20230605,161800,553574053,1541,1541,1541,1541,0
|
|
20230605,161700,553574053,1541,1541,1541,1541,0
|
|
20230605,161600,553574053,1541,1541,1541,1541,0
|
|
20230605,161500,553574053,1541,1541,1541,1541,0
|
|
20230605,161400,553574053,1541,1541,1541,1541,0
|
|
20230605,161300,553574053,1541,1541,1541,1541,0
|
|
20230605,161200,553574053,1541,1541,1541,1541,0
|
|
20230605,161100,553574053,1541,1541,1541,1541,0
|
|
20230605,161000,553574053,1541,1541,1541,1541,0
|
|
20230605,160900,553574053,1541,1541,1541,1541,0
|
|
20230605,160800,553574053,1541,1541,1541,1541,0
|
|
20230605,160700,553574053,1541,1541,1541,1541,0
|
|
20230605,160600,553574053,1541,1541,1541,1541,0
|
|
20230605,160500,553574053,1541,1541,1541,1541,0
|
|
20230605,160400,553574053,1541,1541,1541,1541,0
|
|
20230605,160300,553574053,1541,1541,1541,1541,0
|
|
20230605,160200,553574053,1541,1541,1541,1541,0
|
|
20230605,160100,553574053,1541,1541,1541,1541,0
|
|
20230605,160000,553574053,1541,1541,1541,1541,0
|
|
20230605,155900,553574053,1541,1541,1541,1541,0
|
|
20230605,155800,553574053,1541,1541,1541,1541,0
|
|
20230605,155700,553574053,1541,1541,1541,1541,0
|
|
20230605,155600,553574053,1541,1541,1541,1541,0
|
|
20230605,155500,553574053,1541,1541,1541,1541,0
|
|
20230605,155400,553574053,1541,1541,1541,1541,0
|
|
20230605,155300,553574053,1541,1541,1541,1541,0
|
|
20230605,155200,553574053,1541,1541,1541,1541,5939
|
|
20230605,155100,553574053,1541,1541,1541,1541,0
|
|
20230605,155000,553574053,1541,1541,1541,1541,0
|
|
20230605,154900,553574053,1541,1541,1541,1541,0
|
|
20230605,154800,553574053,1541,1541,1541,1541,0
|
|
20230605,154700,553574053,1541,1541,1541,1541,0
|
|
20230605,154600,553574053,1541,1541,1541,1541,0
|
|
20230605,154500,553574053,1541,1541,1541,1541,0
|
|
20230605,154400,553574053,1541,1541,1541,1541,0
|
|
20230605,154300,553574053,1541,1541,1541,1541,0
|
|
20230605,154200,553574053,1541,1541,1541,1541,0
|
|
20230605,154100,553574053,1541,1541,1541,1541,0
|
|
20230605,154000,553574053,1541,1541,1541,1541,0
|
|
20230605,153900,553574053,1541,1541,1541,1541,0
|
|
20230605,153800,553574053,1541,1541,1541,1541,0
|
|
20230605,153700,553574053,1541,1541,1541,1541,0
|
|
20230605,153600,553574053,1541,1541,1541,1541,0
|
|
20230605,153500,553574053,1541,1541,1541,1541,0
|
|
20230605,153400,553574053,1541,1541,1541,1541,0
|
|
20230605,153300,553574053,1541,1541,1541,1541,0
|
|
20230605,153200,553574053,1541,1541,1541,1541,0
|
|
20230605,153100,553574053,1541,1541,1541,1541,0
|
|
20230605,153000,553574053,1541,1541,1541,1541,5939
|
|
20230605,152900,544422054,1549,1549,1549,1549,0
|
|
20230605,152800,544422054,1549,1549,1549,1549,0
|
|
20230605,152700,544422054,1549,1549,1549,1549,0
|
|
20230605,152600,544422054,1549,1549,1549,1549,0
|
|
20230605,152500,544422054,1549,1549,1549,1549,0
|
|
20230605,152400,544422054,1549,1549,1549,1549,0
|
|
20230605,152300,544422054,1549,1549,1549,1549,0
|
|
20230605,152200,544422054,1549,1549,1549,1549,0
|
|
20230605,152100,544422054,1549,1549,1549,1549,0
|
|
20230605,152000,544422054,1549,1549,1549,1549,0
|
|
20230605,151900,544422054,1549,1549,1549,1546,987
|
|
20230605,151800,542895666,1549,1549,1549,1549,1050
|
|
20230605,151700,541269216,1549,1545,1549,1545,150
|
|
20230605,151600,541037194,1544,1544,1545,1544,2836
|
|
20230605,151500,536658298,1542,1543,1543,1542,22
|
|
20230605,151400,536624365,1543,1545,1545,1543,782
|
|
20230605,151300,535417623,1545,1545,1545,1545,74
|
|
20230605,151200,535303293,1545,1543,1545,1543,485
|
|
20230605,151100,534554368,1545,1545,1545,1545,59
|
|
20230605,151000,534463213,1543,1544,1544,1543,2652
|
|
20230605,150900,530370975,1544,1545,1545,1544,121
|
|
20230605,150800,530184031,1548,1548,1548,1548,100
|
|
20230605,150700,530029231,1548,1548,1548,1548,0
|
|
20230605,150600,530029231,1548,1548,1548,1548,0
|
|
20230605,150500,530029231,1548,1548,1548,1548,0
|
|
20230605,150400,530029231,1548,1548,1548,1548,0
|
|
20230605,150300,530029231,1548,1550,1550,1548,42
|
|
20230605,150200,529964175,1550,1550,1550,1550,0
|
|
20230605,150100,529964175,1550,1550,1550,1550,59
|
|
20230605,150000,529872725,1551,1551,1551,1551,0
|
|
20230605,145900,529872725,1551,1551,1551,1551,0
|
|
20230605,145800,529872725,1551,1551,1551,1551,5
|
|
20230605,145700,529864970,1552,1552,1552,1552,0
|
|
20230605,145600,529864970,1552,1552,1552,1552,0
|
|
20230605,145500,529864970,1552,1549,1552,1549,1500
|
|
20230605,145400,527540025,1549,1549,1549,1549,0
|
|
20230605,145300,527540025,1549,1549,1549,1549,0
|
|
20230605,145200,527540025,1549,1549,1549,1549,65
|
|
20230605,145100,527439340,1549,1549,1549,1549,0
|
|
20230605,145000,527439340,1549,1549,1549,1549,0
|
|
20230605,144900,527439340,1549,1543,1549,1543,3172
|
|
20230605,144800,522544884,1543,1543,1543,1543,129
|
|
20230605,144700,522345837,1543,1543,1543,1543,0
|
|
20230605,144600,522345837,1543,1543,1543,1543,0
|
|
20230605,144500,522345837,1543,1543,1543,1543,0
|
|
20230605,144400,522345837,1543,1543,1543,1543,1087
|
|
20230605,144300,520668596,1543,1543,1543,1543,240
|
|
20230605,144200,520298276,1543,1546,1546,1543,249
|
|
20230605,144100,519913707,1545,1545,1545,1545,0
|
|
20230605,144000,519913707,1545,1547,1547,1545,100
|
|
20230605,143900,519759205,1547,1547,1547,1547,0
|
|
20230605,143800,519759205,1547,1547,1547,1547,0
|
|
20230605,143700,519759205,1547,1547,1547,1547,45
|
|
20230605,143600,519689590,1547,1549,1551,1547,1593
|
|
20230605,143500,517221993,1549,1549,1549,1549,0
|
|
20230605,143400,517221993,1549,1549,1549,1549,0
|
|
20230605,143300,517221993,1549,1549,1549,1549,5
|
|
20230605,143200,517214248,1549,1549,1549,1549,0
|
|
20230605,143100,517214248,1549,1549,1549,1549,0
|
|
20230605,143000,517214248,1549,1549,1549,1549,0
|
|
20230605,142900,517214248,1549,1549,1549,1549,0
|
|
20230605,142800,517214248,1549,1549,1549,1549,1
|
|
20230605,142700,517212699,1549,1549,1549,1549,0
|
|
20230605,142600,517212699,1549,1549,1549,1549,0
|
|
20230605,142500,517212699,1549,1549,1549,1549,0
|
|
20230605,142400,517212699,1549,1549,1549,1549,0
|
|
20230605,142300,517212699,1549,1549,1549,1549,1
|
|
20230605,142200,517211150,1549,1549,1549,1549,0
|
|
20230605,142100,517211150,1549,1549,1549,1549,45
|
|
20230605,142000,517141445,1549,1552,1552,1549,21
|
|
20230605,141900,517108904,1552,1552,1552,1552,0
|
|
20230605,141800,517108904,1552,1553,1553,1552,547
|
|
20230605,141700,516259954,1554,1554,1554,1554,100
|
|
20230605,141600,516104554,1554,1554,1554,1554,10
|
|
20230605,141500,516089014,1554,1554,1554,1554,20
|
|
20230605,141400,516057934,1554,1554,1554,1554,10
|
|
20230605,141300,516042394,1554,1554,1554,1554,0
|
|
20230605,141200,516042394,1554,1554,1554,1554,209
|
|
20230605,141100,515717608,1554,1554,1554,1554,10
|
|
20230605,141000,515702068,1554,1554,1554,1554,1
|
|
20230605,140900,515700514,1552,1552,1552,1552,455
|
|
20230605,140800,514994354,1551,1551,1551,1551,100
|
|
20230605,140700,514839254,1551,1550,1551,1550,311
|
|
20230605,140600,514356894,1550,1550,1550,1550,704
|
|
20230605,140500,513265694,1549,1544,1550,1544,1670
|
|
20230605,140400,510679575,1546,1544,1546,1544,100
|
|
20230605,140300,510525057,1544,1544,1544,1544,0
|
|
20230605,140200,510525057,1544,1544,1544,1544,79
|
|
20230605,140100,510403081,1544,1543,1544,1543,390
|
|
20230605,140000,509801291,1544,1544,1544,1544,0
|
|
20230605,135900,509801291,1544,1546,1546,1544,628
|
|
20230605,135800,508830921,1547,1547,1547,1547,0
|
|
20230605,135700,508830921,1547,1547,1547,1547,70
|
|
20230605,135600,508722631,1547,1547,1547,1547,105
|
|
20230605,135500,508560196,1547,1547,1547,1547,2
|
|
20230605,135400,508557102,1546,1546,1546,1546,5
|
|
20230605,135300,508549372,1546,1546,1546,1546,300
|
|
20230605,135200,508085572,1545,1545,1545,1545,512
|
|
20230605,135100,507294532,1543,1543,1543,1543,1500
|
|
20230605,135000,504980032,1543,1542,1543,1542,202
|
|
20230605,134900,504668447,1542,1542,1542,1542,2000
|
|
20230605,134800,501584447,1539,1540,1540,1539,2766
|
|
20230605,134700,497325426,1540,1540,1540,1540,260
|
|
20230605,134600,496925026,1539,1539,1539,1539,0
|
|
20230605,134500,496925026,1539,1539,1539,1539,1025
|
|
20230605,134400,495347551,1539,1539,1539,1539,1061
|
|
20230605,134300,493714672,1539,1539,1539,1539,0
|
|
20230605,134200,493714672,1539,1539,1539,1539,0
|
|
20230605,134100,493714672,1539,1539,1539,1539,0
|
|
20230605,134000,493714672,1539,1539,1539,1539,699
|
|
20230605,133900,492638911,1539,1539,1539,1539,0
|
|
20230605,133800,492638911,1539,1539,1539,1539,0
|
|
20230605,133700,492638911,1539,1539,1539,1539,0
|
|
20230605,133600,492638911,1539,1539,1539,1539,0
|
|
20230605,133500,492638911,1539,1539,1539,1539,0
|
|
20230605,133400,492638911,1539,1539,1539,1539,1900
|
|
20230605,133300,489714811,1540,1545,1545,1540,996
|
|
20230605,133200,488179201,1545,1543,1545,1543,1711
|
|
20230605,133100,485535979,1545,1545,1545,1545,0
|
|
20230605,133000,485535979,1545,1545,1545,1545,0
|
|
20230605,132900,485535979,1545,1545,1545,1545,0
|
|
20230605,132800,485535979,1545,1545,1545,1545,1715
|
|
20230605,132700,482886304,1545,1545,1545,1545,4049
|
|
20230605,132600,476630599,1545,1539,1545,1539,2000
|
|
20230605,132500,473542857,1538,1538,1538,1538,275
|
|
20230605,132400,473119907,1539,1539,1539,1539,46
|
|
20230605,132300,473049113,1538,1538,1538,1538,1
|
|
20230605,132200,473047575,1538,1538,1538,1538,120
|
|
20230605,132100,472863015,1537,1537,1537,1537,162
|
|
20230605,132000,472614021,1537,1537,1537,1537,0
|
|
20230605,131900,472614021,1537,1537,1537,1537,79
|
|
20230605,131800,472492598,1536,1536,1536,1536,0
|
|
20230605,131700,472492598,1536,1536,1536,1536,0
|
|
20230605,131600,472492598,1536,1536,1536,1536,0
|
|
20230605,131500,472492598,1536,1535,1536,1535,124
|
|
20230605,131400,472302138,1535,1535,1535,1535,1504
|
|
20230605,131300,469993498,1534,1534,1534,1534,1453
|
|
20230605,131200,467764596,1535,1535,1535,1535,0
|
|
20230605,131100,467764596,1535,1535,1535,1535,0
|
|
20230605,131000,467764596,1535,1535,1535,1535,0
|
|
20230605,130900,467764596,1535,1535,1535,1535,0
|
|
20230605,130800,467764596,1535,1535,1535,1535,0
|
|
20230605,130700,467764596,1535,1534,1535,1534,19
|
|
20230605,130600,467735449,1530,1531,1531,1530,1900
|
|
20230605,130500,464827504,1534,1533,1534,1533,55
|
|
20230605,130400,464743188,1531,1531,1531,1531,0
|
|
20230605,130300,464743188,1531,1531,1531,1531,0
|
|
20230605,130200,464743188,1531,1531,1531,1531,1485
|
|
20230605,130100,462469653,1540,1540,1540,1540,0
|
|
20230605,130000,462469653,1540,1540,1540,1540,1
|
|
20230605,125900,462468113,1533,1533,1533,1533,50
|
|
20230605,125800,462391463,1533,1533,1533,1533,62
|
|
20230605,125700,462296417,1532,1532,1532,1532,0
|
|
20230605,125600,462296417,1532,1537,1537,1532,7815
|
|
20230605,125500,450303960,1536,1534,1536,1534,491
|
|
20230605,125400,449550191,1534,1534,1534,1534,0
|
|
20230605,125300,449550191,1534,1534,1534,1534,0
|
|
20230605,125200,449550191,1534,1533,1534,1533,30
|
|
20230605,125100,449504194,1533,1533,1533,1533,0
|
|
20230605,125000,449504194,1533,1533,1533,1533,0
|
|
20230605,124900,449504194,1533,1533,1533,1533,0
|
|
20230605,124800,449504194,1533,1533,1533,1533,0
|
|
20230605,124700,449504194,1533,1533,1533,1533,0
|
|
20230605,124600,449504194,1533,1533,1533,1533,0
|
|
20230605,124500,449504194,1533,1533,1533,1533,0
|
|
20230605,124400,449504194,1533,1533,1533,1533,0
|
|
20230605,124300,449504194,1533,1533,1533,1533,700
|
|
20230605,124200,448431094,1533,1533,1533,1533,0
|
|
20230605,124100,448431094,1533,1533,1533,1533,0
|
|
20230605,124000,448431094,1533,1533,1533,1533,0
|
|
20230605,123900,448431094,1533,1533,1533,1533,0
|
|
20230605,123800,448431094,1533,1533,1533,1533,1179
|
|
20230605,123700,446623687,1535,1535,1535,1535,22
|
|
20230605,123600,446589917,1535,1534,1535,1534,716
|
|
20230605,123500,445490925,1534,1534,1534,1534,0
|
|
20230605,123400,445490925,1534,1534,1534,1534,334
|
|
20230605,123300,444978569,1534,1534,1534,1534,324
|
|
20230605,123200,444481553,1535,1535,1535,1535,100
|
|
20230605,123100,444328053,1535,1535,1535,1535,50
|
|
20230605,123000,444251303,1535,1535,1535,1535,6
|
|
20230605,122900,444242093,1534,1534,1534,1534,590
|
|
20230605,122800,443337033,1534,1534,1534,1534,150
|
|
20230605,122700,443106933,1531,1531,1531,1531,1
|
|
20230605,122600,443105402,1531,1531,1531,1531,0
|
|
20230605,122500,443105402,1531,1531,1531,1531,319
|
|
20230605,122400,442617013,1531,1530,1531,1530,238
|
|
20230605,122300,442252872,1531,1531,1531,1531,0
|
|
20230605,122200,442252872,1531,1531,1531,1531,0
|
|
20230605,122100,442252872,1531,1531,1531,1531,0
|
|
20230605,122000,442252872,1531,1531,1531,1531,44
|
|
20230605,121900,442185508,1531,1531,1531,1531,0
|
|
20230605,121800,442185508,1531,1531,1531,1531,12
|
|
20230605,121700,442167136,1530,1530,1530,1530,0
|
|
20230605,121600,442167136,1530,1530,1530,1530,0
|
|
20230605,121500,442167136,1530,1530,1530,1530,0
|
|
20230605,121400,442167136,1530,1530,1530,1530,4
|
|
20230605,121300,442161016,1529,1529,1529,1529,0
|
|
20230605,121200,442161016,1529,1529,1529,1529,0
|
|
20230605,121100,442161016,1529,1529,1529,1529,500
|
|
20230605,121000,441396516,1532,1529,1532,1529,2
|
|
20230605,120900,441393455,1529,1529,1529,1529,79
|
|
20230605,120800,441272664,1529,1529,1529,1529,134
|
|
20230605,120700,441067778,1529,1529,1529,1529,0
|
|
20230605,120600,441067778,1529,1529,1529,1529,0
|
|
20230605,120500,441067778,1529,1529,1529,1529,1
|
|
20230605,120400,441066249,1529,1529,1529,1529,0
|
|
20230605,120300,441066249,1529,1529,1529,1529,0
|
|
20230605,120200,441066249,1529,1530,1530,1529,868
|
|
20230605,120100,439738300,1532,1532,1532,1532,0
|
|
20230605,120000,439738300,1532,1531,1532,1531,4091
|
|
20230605,115900,433471181,1532,1532,1532,1532,0
|
|
20230605,115800,433471181,1532,1532,1532,1532,0
|
|
20230605,115700,433471181,1532,1532,1532,1532,0
|
|
20230605,115600,433471181,1532,1532,1532,1532,100
|
|
20230605,115500,433317981,1532,1532,1532,1532,671
|
|
20230605,115400,432290009,1532,1532,1532,1530,1101
|
|
20230605,115300,430603279,1532,1532,1532,1532,3000
|
|
20230605,115200,426007279,1532,1531,1532,1531,280
|
|
20230605,115100,425578499,1531,1531,1531,1531,0
|
|
20230605,115000,425578499,1531,1531,1531,1531,0
|
|
20230605,114900,425578499,1531,1531,1531,1531,203
|
|
20230605,114800,425267706,1532,1532,1532,1532,0
|
|
20230605,114700,425267706,1532,1532,1532,1532,0
|
|
20230605,114600,425267706,1532,1535,1535,1532,87
|
|
20230605,114500,425134371,1535,1533,1535,1533,1000
|
|
20230605,114400,423600973,1532,1532,1532,1532,0
|
|
20230605,114300,423600973,1532,1532,1532,1532,115
|
|
20230605,114200,423424793,1530,1530,1530,1530,0
|
|
20230605,114100,423424793,1530,1530,1530,1530,2
|
|
20230605,114000,423421733,1528,1528,1528,1528,0
|
|
20230605,113900,423421733,1528,1528,1528,1528,0
|
|
20230605,113800,423421733,1528,1528,1528,1528,1
|
|
20230605,113700,423420205,1527,1527,1527,1527,0
|
|
20230605,113600,423420205,1527,1527,1527,1527,0
|
|
20230605,113500,423420205,1527,1534,1534,1527,9
|
|
20230605,113400,423406406,1534,1534,1534,1534,0
|
|
20230605,113300,423406406,1534,1534,1534,1534,10
|
|
20230605,113200,423391066,1526,1526,1526,1526,0
|
|
20230605,113100,423391066,1526,1526,1526,1526,1201
|
|
20230605,113000,421558340,1526,1526,1526,1526,799
|
|
20230605,112900,420339066,1526,1527,1527,1526,858
|
|
20230605,112800,419029208,1528,1529,1529,1528,3799
|
|
20230605,112700,413221067,1529,1529,1529,1529,2137
|
|
20230605,112600,409953594,1530,1531,1531,1530,104
|
|
20230605,112500,409794472,1532,1532,1532,1532,0
|
|
20230605,112400,409794472,1532,1532,1532,1532,0
|
|
20230605,112300,409794472,1532,1535,1535,1532,181
|
|
20230605,112200,409516730,1535,1535,1535,1535,0
|
|
20230605,112100,409516730,1535,1535,1535,1535,0
|
|
20230605,112000,409516730,1535,1535,1535,1535,1
|
|
20230605,111900,409515195,1535,1532,1535,1532,2
|
|
20230605,111800,409512128,1531,1531,1531,1531,1060
|
|
20230605,111700,407889268,1536,1536,1536,1536,1
|
|
20230605,111600,407887732,1536,1536,1536,1536,0
|
|
20230605,111500,407887732,1536,1536,1536,1536,1
|
|
20230605,111400,407886196,1529,1529,1529,1529,0
|
|
20230605,111300,407886196,1529,1529,1529,1529,0
|
|
20230605,111200,407886196,1529,1529,1529,1529,5
|
|
20230605,111100,407878551,1529,1529,1529,1529,0
|
|
20230605,111000,407878551,1529,1529,1529,1529,1956
|
|
20230605,110900,404887827,1529,1529,1529,1529,2760
|
|
20230605,110800,400667787,1529,1529,1529,1529,0
|
|
20230605,110700,400667787,1529,1529,1529,1529,1000
|
|
20230605,110600,399138787,1529,1529,1529,1529,12
|
|
20230605,110500,399120439,1529,1529,1529,1529,20
|
|
20230605,110400,399089859,1529,1529,1529,1529,500
|
|
20230605,110300,398325359,1529,1529,1529,1529,10
|
|
20230605,110200,398310069,1528,1529,1529,1528,4072
|
|
20230605,110100,392085875,1530,1532,1532,1530,4139
|
|
20230605,110000,385752661,1532,1532,1532,1532,3
|
|
20230605,105900,385748065,1532,1532,1532,1532,0
|
|
20230605,105800,385748065,1532,1532,1532,1532,0
|
|
20230605,105700,385748065,1532,1533,1533,1532,1054
|
|
20230605,105600,384132483,1545,1545,1545,1545,0
|
|
20230605,105500,384132483,1545,1545,1545,1545,0
|
|
20230605,105400,384132483,1545,1535,1545,1534,3571
|
|
20230605,105300,378653669,1535,1535,1535,1535,1
|
|
20230605,105200,378652134,1535,1535,1535,1535,100
|
|
20230605,105100,378498634,1534,1534,1534,1534,189
|
|
20230605,105000,378208708,1534,1542,1542,1534,12438
|
|
20230605,104900,359069995,1542,1542,1542,1542,0
|
|
20230605,104800,359069995,1542,1542,1542,1542,10
|
|
20230605,104700,359054575,1541,1541,1541,1541,0
|
|
20230605,104600,359054575,1541,1541,1541,1541,0
|
|
20230605,104500,359054575,1541,1541,1541,1541,0
|
|
20230605,104400,359054575,1541,1541,1541,1541,636
|
|
20230605,104300,358074499,1541,1541,1541,1541,62
|
|
20230605,104200,357978957,1541,1541,1541,1541,200
|
|
20230605,104100,357670757,1541,1541,1541,1541,1
|
|
20230605,104000,357669216,1541,1541,1541,1541,1
|
|
20230605,103900,357667675,1542,1542,1542,1542,0
|
|
20230605,103800,357667675,1542,1542,1542,1542,0
|
|
20230605,103700,357667675,1542,1542,1542,1542,5
|
|
20230605,103600,357659965,1542,1534,1542,1534,1943
|
|
20230605,103500,354675665,1534,1531,1534,1531,476
|
|
20230605,103400,353945592,1530,1530,1530,1530,46
|
|
20230605,103300,353875212,1530,1530,1530,1530,0
|
|
20230605,103200,353875212,1530,1530,1530,1530,198
|
|
20230605,103100,353572272,1530,1530,1530,1530,1371
|
|
20230605,103000,351474642,1531,1531,1531,1531,1
|
|
20230605,102900,351473111,1531,1531,1531,1531,0
|
|
20230605,102800,351473111,1531,1531,1531,1531,1000
|
|
20230605,102700,349942111,1534,1534,1534,1534,0
|
|
20230605,102600,349942111,1534,1534,1534,1534,1158
|
|
20230605,102500,348165739,1534,1534,1534,1534,55
|
|
20230605,102400,348081369,1534,1534,1534,1534,0
|
|
20230605,102300,348081369,1534,1534,1534,1534,1
|
|
20230605,102200,348079835,1535,1536,1536,1535,24
|
|
20230605,102100,348042975,1534,1534,1534,1534,0
|
|
20230605,102000,348042975,1534,1534,1534,1534,30
|
|
20230605,101900,347996955,1534,1534,1534,1534,54
|
|
20230605,101800,347914119,1540,1540,1540,1540,0
|
|
20230605,101700,347914119,1540,1539,1540,1539,88
|
|
20230605,101600,347778667,1540,1541,1541,1540,261
|
|
20230605,101500,347376476,1542,1542,1542,1542,0
|
|
20230605,101400,347376476,1542,1542,1542,1542,0
|
|
20230605,101300,347376476,1542,1542,1542,1542,0
|
|
20230605,101200,347376476,1542,1542,1542,1542,200
|
|
20230605,101100,347068076,1534,1534,1534,1534,0
|
|
20230605,101000,347068076,1534,1534,1534,1534,0
|
|
20230605,100900,347068076,1534,1529,1534,1529,1525
|
|
20230605,100800,344735406,1529,1529,1529,1529,1840
|
|
20230605,100700,341922046,1529,1529,1529,1529,1100
|
|
20230605,100600,340240146,1529,1529,1529,1529,0
|
|
20230605,100500,340240146,1529,1531,1531,1529,2630
|
|
20230605,100400,336218698,1529,1531,1531,1529,2637
|
|
20230605,100300,332186457,1529,1529,1529,1529,0
|
|
20230605,100200,332186457,1529,1529,1529,1529,0
|
|
20230605,100100,332186457,1529,1530,1530,1529,40
|
|
20230605,100000,332125261,1529,1529,1529,1529,0
|
|
20230605,095900,332125261,1529,1529,1529,1529,2056
|
|
20230605,095800,328981637,1529,1531,1531,1529,827
|
|
20230605,095700,327716652,1536,1536,1536,1536,651
|
|
20230605,095600,326716716,1536,1536,1536,1536,101
|
|
20230605,095500,326561580,1530,1530,1530,1530,1402
|
|
20230605,095400,324416520,1530,1530,1530,1530,3325
|
|
20230605,095300,319329270,1529,1529,1529,1529,486
|
|
20230605,095200,318586176,1530,1530,1530,1530,150
|
|
20230605,095100,318356676,1530,1530,1530,1530,0
|
|
20230605,095000,318356676,1530,1530,1530,1530,0
|
|
20230605,094900,318356676,1530,1530,1530,1530,142
|
|
20230605,094800,318139416,1532,1532,1532,1532,300
|
|
20230605,094700,317679816,1530,1530,1530,1530,27
|
|
20230605,094600,317638506,1529,1528,1529,1528,1121
|
|
20230605,094500,315924680,1519,1519,1519,1519,0
|
|
20230605,094400,315924680,1519,1519,1519,1519,200
|
|
20230605,094300,315620880,1518,1519,1520,1518,2760
|
|
20230605,094200,311428752,1519,1519,1519,1516,6471
|
|
20230605,094100,301612131,1520,1523,1524,1520,4903
|
|
20230605,094000,294150559,1524,1527,1529,1524,1419
|
|
20230605,093900,291986727,1527,1528,1528,1527,1448
|
|
20230605,093800,289775302,1528,1529,1529,1528,449
|
|
20230605,093700,289088811,1529,1530,1530,1529,5651
|
|
20230605,093600,280443883,1530,1534,1534,1530,18253
|
|
20230605,093500,252502747,1534,1536,1536,1534,701
|
|
20230605,093400,251426913,1536,1539,1539,1536,1082
|
|
20230605,093300,249763693,1539,1535,1539,1535,1679
|
|
20230605,093200,247185224,1535,1535,1535,1535,11
|
|
20230605,093100,247168339,1535,1535,1535,1532,5039
|
|
20230605,093000,239444444,1535,1535,1535,1535,125
|
|
20230605,092900,239252569,1535,1535,1535,1533,3655
|
|
20230605,092800,233646136,1535,1536,1538,1535,6037
|
|
20230605,092700,224374352,1536,1536,1539,1536,2158
|
|
20230605,092600,221056051,1536,1537,1537,1536,8
|
|
20230605,092500,221043762,1537,1535,1537,1535,811
|
|
20230605,092400,219798857,1535,1537,1537,1535,4258
|
|
20230605,092300,213259582,1537,1541,1541,1537,17909
|
|
20230605,092200,185680509,1541,1548,1548,1541,17195
|
|
20230605,092100,159127271,1548,1550,1552,1548,1020
|
|
20230605,092000,157547757,1549,1548,1549,1548,1005
|
|
20230605,091900,155991997,1550,1550,1550,1550,1355
|
|
20230605,091800,153891747,1550,1550,1550,1550,17
|
|
20230605,091700,153865397,1550,1550,1550,1550,19
|
|
20230605,091600,153835947,1550,1550,1550,1549,5451
|
|
20230605,091500,145387417,1550,1549,1550,1549,764
|
|
20230605,091400,144203770,1549,1550,1552,1549,489
|
|
20230605,091300,143445830,1548,1548,1548,1548,2
|
|
20230605,091200,143442734,1549,1555,1555,1549,4861
|
|
20230605,091100,135901523,1555,1555,1555,1555,4
|
|
20230605,091000,135895303,1559,1557,1559,1555,2201
|
|
20230605,090900,132472479,1553,1558,1560,1553,533
|
|
20230605,090800,131641902,1550,1549,1557,1548,1305
|
|
20230605,090700,129618942,1550,1551,1553,1550,15769
|
|
20230605,090600,105172224,1551,1556,1556,1551,11855
|
|
20230605,090500,86758691,1556,1559,1559,1556,3441
|
|
20230605,090400,81397122,1559,1565,1565,1557,5387
|
|
20230605,090300,72988773,1572,1560,1572,1559,5445
|
|
20230605,090200,64470428,1555,1568,1575,1554,10263
|
|
20230605,090100,48469980,1567,1575,1584,1567,22496
|
|
20230605,090000,13132361,1575,1575,1586,1575,8338
|