601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185800,785585730,5960,5960,5960,5960,5283
|
|
20230605,185700,785585730,5960,5960,5960,5960,0
|
|
20230605,185600,785585730,5960,5960,5960,5960,0
|
|
20230605,185500,785585730,5960,5960,5960,5960,0
|
|
20230605,185400,785585730,5960,5960,5960,5960,0
|
|
20230605,185300,785585730,5960,5960,5960,5960,0
|
|
20230605,185200,785585730,5960,5960,5960,5960,0
|
|
20230605,185100,785585730,5960,5960,5960,5960,0
|
|
20230605,185000,785585730,5960,5960,5960,5960,0
|
|
20230605,184900,785585730,5960,5960,5960,5960,0
|
|
20230605,184800,785585730,5960,5960,5960,5960,0
|
|
20230605,184700,785585730,5960,5960,5960,5960,0
|
|
20230605,184600,785585730,5960,5960,5960,5960,0
|
|
20230605,184500,785585730,5960,5960,5960,5960,0
|
|
20230605,184400,785585730,5960,5960,5960,5960,0
|
|
20230605,184300,785585730,5960,5960,5960,5960,0
|
|
20230605,184200,785585730,5960,5960,5960,5960,0
|
|
20230605,184100,785585730,5960,5960,5960,5960,0
|
|
20230605,184000,785585730,5960,5960,5960,5960,0
|
|
20230605,183900,785585730,5960,5960,5960,5960,0
|
|
20230605,183800,785585730,5960,5960,5960,5960,0
|
|
20230605,183700,785585730,5960,5960,5960,5960,0
|
|
20230605,183600,785585730,5960,5960,5960,5960,0
|
|
20230605,183500,785585730,5960,5960,5960,5960,0
|
|
20230605,183400,785585730,5960,5960,5960,5960,0
|
|
20230605,183300,785585730,5960,5960,5960,5960,0
|
|
20230605,183200,785585730,5960,5960,5960,5960,0
|
|
20230605,183100,785585730,5960,5960,5960,5960,0
|
|
20230605,183000,785585730,5960,5960,5960,5960,0
|
|
20230605,182900,785585730,5960,5960,5960,5960,0
|
|
20230605,182800,785585730,5960,5960,5960,5960,5283
|
|
20230605,182700,785585730,5960,5960,5960,5960,0
|
|
20230605,182600,785585730,5960,5960,5960,5960,0
|
|
20230605,182500,785585730,5960,5960,5960,5960,0
|
|
20230605,182400,785585730,5960,5960,5960,5960,0
|
|
20230605,182300,785585730,5960,5960,5960,5960,0
|
|
20230605,182200,785585730,5960,5960,5960,5960,0
|
|
20230605,182100,785585730,5960,5960,5960,5960,0
|
|
20230605,182000,785585730,5960,5960,5960,5960,0
|
|
20230605,181900,785585730,5960,5960,5960,5960,0
|
|
20230605,181800,785585730,5960,5960,5960,5960,0
|
|
20230605,181700,785585730,5960,5960,5960,5960,0
|
|
20230605,181600,785585730,5960,5960,5960,5960,0
|
|
20230605,181500,785585730,5960,5960,5960,5960,0
|
|
20230605,181400,785585730,5960,5960,5960,5960,0
|
|
20230605,181300,785585730,5960,5960,5960,5960,0
|
|
20230605,181200,785585730,5960,5960,5960,5960,0
|
|
20230605,181100,785585730,5960,5960,5960,5960,0
|
|
20230605,181000,785585730,5960,5960,5960,5960,0
|
|
20230605,180900,785585730,5960,5960,5960,5960,0
|
|
20230605,180800,785585730,5960,5960,5960,5960,0
|
|
20230605,180700,785585730,5960,5960,5960,5960,0
|
|
20230605,180600,785585730,5960,5960,5960,5960,0
|
|
20230605,180500,785585730,5960,5960,5960,5960,0
|
|
20230605,180400,785585730,5960,5960,5960,5960,0
|
|
20230605,180300,785585730,5960,5960,5960,5960,0
|
|
20230605,180200,785585730,5960,5960,5960,5960,0
|
|
20230605,180100,785585730,5960,5960,5960,5960,0
|
|
20230605,180000,785585730,5960,5960,5960,5960,0
|
|
20230605,175900,785585730,5960,5960,5960,5960,0
|
|
20230605,175800,785585730,5960,5960,5960,5960,5283
|
|
20230605,175700,785585730,5960,5960,5960,5960,0
|
|
20230605,175600,785585730,5960,5960,5960,5960,0
|
|
20230605,175500,785585730,5960,5960,5960,5960,0
|
|
20230605,175400,785585730,5960,5960,5960,5960,0
|
|
20230605,175300,785585730,5960,5960,5960,5960,0
|
|
20230605,175200,785585730,5960,5960,5960,5960,0
|
|
20230605,175100,785585730,5960,5960,5960,5960,0
|
|
20230605,175000,785585730,5960,5960,5960,5960,0
|
|
20230605,174900,785585730,5960,5960,5960,5960,0
|
|
20230605,174800,785585730,5960,5960,5960,5960,0
|
|
20230605,174700,785585730,5960,5960,5960,5960,0
|
|
20230605,174600,785585730,5960,5960,5960,5960,0
|
|
20230605,174500,785585730,5960,5960,5960,5960,0
|
|
20230605,174400,785585730,5960,5960,5960,5960,0
|
|
20230605,174300,785585730,5960,5960,5960,5960,0
|
|
20230605,174200,785585730,5960,5960,5960,5960,0
|
|
20230605,174100,785585730,5960,5960,5960,5960,0
|
|
20230605,174000,785585730,5960,5960,5960,5960,0
|
|
20230605,173900,785585730,5960,5960,5960,5960,0
|
|
20230605,173800,785585730,5960,5960,5960,5960,0
|
|
20230605,173700,785585730,5960,5960,5960,5960,0
|
|
20230605,173600,785585730,5960,5960,5960,5960,0
|
|
20230605,173500,785585730,5960,5960,5960,5960,0
|
|
20230605,173400,785585730,5960,5960,5960,5960,0
|
|
20230605,173300,785585730,5960,5960,5960,5960,0
|
|
20230605,173200,785585730,5960,5960,5960,5960,0
|
|
20230605,173100,785585730,5960,5960,5960,5960,0
|
|
20230605,173000,785585730,5960,5960,5960,5960,0
|
|
20230605,172900,785585730,5960,5960,5960,5960,0
|
|
20230605,172800,785585730,5960,5960,5960,5960,5283
|
|
20230605,172700,785585730,5960,5960,5960,5960,0
|
|
20230605,172600,785585730,5960,5960,5960,5960,0
|
|
20230605,172500,785585730,5960,5960,5960,5960,0
|
|
20230605,172400,785585730,5960,5960,5960,5960,0
|
|
20230605,172300,785585730,5960,5960,5960,5960,0
|
|
20230605,172200,785585730,5960,5960,5960,5960,0
|
|
20230605,172100,785585730,5960,5960,5960,5960,0
|
|
20230605,172000,785585730,5960,5960,5960,5960,0
|
|
20230605,171900,785585730,5960,5960,5960,5960,0
|
|
20230605,171800,785585730,5960,5960,5960,5960,0
|
|
20230605,171700,785585730,5960,5960,5960,5960,0
|
|
20230605,171600,785585730,5960,5960,5960,5960,0
|
|
20230605,171500,785585730,5960,5960,5960,5960,0
|
|
20230605,171400,785585730,5960,5960,5960,5960,0
|
|
20230605,171300,785585730,5960,5960,5960,5960,0
|
|
20230605,171200,785585730,5960,5960,5960,5960,0
|
|
20230605,171100,785585730,5960,5960,5960,5960,0
|
|
20230605,171000,785585730,5960,5960,5960,5960,0
|
|
20230605,170900,785585730,5960,5960,5960,5960,0
|
|
20230605,170800,785585730,5960,5960,5960,5960,0
|
|
20230605,170700,785585730,5960,5960,5960,5960,0
|
|
20230605,170600,785585730,5960,5960,5960,5960,0
|
|
20230605,170500,785585730,5960,5960,5960,5960,0
|
|
20230605,170400,785585730,5960,5960,5960,5960,0
|
|
20230605,170300,785585730,5960,5960,5960,5960,0
|
|
20230605,170200,785585730,5960,5960,5960,5960,0
|
|
20230605,170100,785585730,5960,5960,5960,5960,0
|
|
20230605,170000,785585730,5960,5960,5960,5960,0
|
|
20230605,165900,785585730,5960,5960,5960,5960,0
|
|
20230605,165800,785585730,5960,5960,5960,5960,5283
|
|
20230605,165700,785585730,5960,5960,5960,5960,0
|
|
20230605,165600,785585730,5960,5960,5960,5960,0
|
|
20230605,165500,785585730,5960,5960,5960,5960,0
|
|
20230605,165400,785585730,5960,5960,5960,5960,0
|
|
20230605,165300,785585730,5960,5960,5960,5960,0
|
|
20230605,165200,785585730,5960,5960,5960,5960,0
|
|
20230605,165100,785585730,5960,5960,5960,5960,0
|
|
20230605,165000,785585730,5960,5960,5960,5960,0
|
|
20230605,164900,785585730,5960,5960,5960,5960,0
|
|
20230605,164800,785585730,5960,5960,5960,5960,0
|
|
20230605,164700,785585730,5960,5960,5960,5960,0
|
|
20230605,164600,785585730,5960,5960,5960,5960,0
|
|
20230605,164500,785585730,5960,5960,5960,5960,0
|
|
20230605,164400,785585730,5960,5960,5960,5960,0
|
|
20230605,164300,785585730,5960,5960,5960,5960,0
|
|
20230605,164200,785585730,5960,5960,5960,5960,0
|
|
20230605,164100,785585730,5960,5960,5960,5960,0
|
|
20230605,164000,785585730,5960,5960,5960,5960,0
|
|
20230605,163900,785585730,5960,5960,5960,5960,0
|
|
20230605,163800,785585730,5960,5960,5960,5960,0
|
|
20230605,163700,785585730,5960,5960,5960,5960,0
|
|
20230605,163600,785585730,5960,5960,5960,5960,0
|
|
20230605,163500,785585730,5960,5960,5960,5960,0
|
|
20230605,163400,785585730,5960,5960,5960,5960,0
|
|
20230605,163300,785585730,5960,5960,5960,5960,0
|
|
20230605,163200,785585730,5960,5960,5960,5960,0
|
|
20230605,163100,785585730,5960,5960,5960,5960,0
|
|
20230605,163000,785585730,5960,5960,5960,5960,0
|
|
20230605,162900,785585730,5960,5960,5960,5960,0
|
|
20230605,162800,785585730,5960,5960,5960,5960,5283
|
|
20230605,162700,785585730,5960,5960,5960,5960,0
|
|
20230605,162600,785585730,5960,5960,5960,5960,0
|
|
20230605,162500,785585730,5960,5960,5960,5960,0
|
|
20230605,162400,785585730,5960,5960,5960,5960,0
|
|
20230605,162300,785585730,5960,5960,5960,5960,0
|
|
20230605,162200,785585730,5960,5960,5960,5960,0
|
|
20230605,162100,785585730,5960,5960,5960,5960,0
|
|
20230605,162000,785585730,5960,5960,5960,5960,0
|
|
20230605,161900,785585730,5960,5960,5960,5960,0
|
|
20230605,161800,785585730,5960,5960,5960,5960,0
|
|
20230605,161700,785585730,5960,5960,5960,5960,0
|
|
20230605,161600,785585730,5960,5960,5960,5960,0
|
|
20230605,161500,785585730,5960,5960,5960,5960,0
|
|
20230605,161400,785585730,5960,5960,5960,5960,0
|
|
20230605,161300,785585730,5960,5960,5960,5960,0
|
|
20230605,161200,785585730,5960,5960,5960,5960,0
|
|
20230605,161100,785585730,5960,5960,5960,5960,0
|
|
20230605,161000,785585730,5960,5960,5960,5960,0
|
|
20230605,160900,785585730,5960,5960,5960,5960,0
|
|
20230605,160800,785585730,5960,5960,5960,5960,0
|
|
20230605,160700,785585730,5960,5960,5960,5960,0
|
|
20230605,160600,785585730,5960,5960,5960,5960,0
|
|
20230605,160500,785585730,5960,5960,5960,5960,0
|
|
20230605,160400,785585730,5960,5960,5960,5960,0
|
|
20230605,160300,785585730,5960,5960,5960,5960,0
|
|
20230605,160200,785585730,5960,5960,5960,5960,0
|
|
20230605,160100,785585730,5960,5960,5960,5960,0
|
|
20230605,160000,785585730,5960,5960,5960,5960,0
|
|
20230605,155900,785585730,5960,5960,5960,5960,0
|
|
20230605,155800,785585730,5960,5960,5960,5960,5283
|
|
20230605,155700,785585730,5960,5960,5960,5960,0
|
|
20230605,155600,785585730,5960,5960,5960,5960,0
|
|
20230605,155500,785585730,5960,5960,5960,5960,0
|
|
20230605,155400,785585730,5960,5960,5960,5960,0
|
|
20230605,155300,785585730,5960,5960,5960,5960,0
|
|
20230605,155200,785585730,5960,5960,5960,5960,0
|
|
20230605,155100,785585730,5960,5960,5960,5960,0
|
|
20230605,155000,785585730,5960,5960,5960,5960,0
|
|
20230605,154900,785585730,5960,5960,5960,5960,0
|
|
20230605,154800,785585730,5960,5960,5960,5960,0
|
|
20230605,154700,785585730,5960,5960,5960,5960,0
|
|
20230605,154600,785585730,5960,5960,5960,5960,0
|
|
20230605,154500,785585730,5960,5960,5960,5960,0
|
|
20230605,154400,785585730,5960,5960,5960,5960,0
|
|
20230605,154300,785585730,5960,5960,5960,5960,0
|
|
20230605,154200,785585730,5960,5960,5960,5960,0
|
|
20230605,154100,785585730,5960,5960,5960,5960,0
|
|
20230605,154000,785585730,5960,5960,5960,5960,0
|
|
20230605,153900,785585730,5960,5960,5960,5960,0
|
|
20230605,153800,785585730,5960,5960,5960,5960,0
|
|
20230605,153700,785585730,5960,5960,5960,5960,0
|
|
20230605,153600,785585730,5960,5960,5960,5960,0
|
|
20230605,153500,785585730,5960,5960,5960,5960,0
|
|
20230605,153400,785585730,5960,5960,5960,5960,0
|
|
20230605,153300,785585730,5960,5960,5960,5960,0
|
|
20230605,153200,785585730,5960,5960,5960,5960,0
|
|
20230605,153100,785585730,5960,5960,5960,5960,0
|
|
20230605,153000,785585730,5960,5960,5960,5960,5283
|
|
20230605,152900,754099050,5960,5960,5960,5960,0
|
|
20230605,152800,754099050,5960,5960,5960,5960,0
|
|
20230605,152700,754099050,5960,5960,5960,5960,0
|
|
20230605,152600,754099050,5960,5960,5960,5960,0
|
|
20230605,152500,754099050,5960,5960,5960,5960,0
|
|
20230605,152400,754099050,5960,5960,5960,5960,0
|
|
20230605,152300,754099050,5960,5960,5960,5960,0
|
|
20230605,152200,754099050,5960,5960,5960,5960,0
|
|
20230605,152100,754099050,5960,5960,5960,5960,0
|
|
20230605,152000,754099050,5960,5960,5960,5960,0
|
|
20230605,151900,754099050,5960,5950,5960,5950,24
|
|
20230605,151800,753956220,5970,5940,5970,5940,1540
|
|
20230605,151700,744773750,5950,5940,5950,5940,232
|
|
20230605,151600,743395640,5960,5950,5960,5940,654
|
|
20230605,151500,739509510,5950,5960,5960,5950,79
|
|
20230605,151400,739039350,5960,5960,5970,5950,126
|
|
20230605,151300,738288320,5960,5960,5960,5960,2010
|
|
20230605,151200,726308720,5960,5960,5960,5960,1
|
|
20230605,151100,726302760,5960,5950,5960,5950,624
|
|
20230605,151000,722589110,5960,5950,5960,5950,399
|
|
20230605,150900,720213350,5960,5950,5960,5950,908
|
|
20230605,150800,714810740,5950,5940,5950,5940,2764
|
|
20230605,150700,698374980,5950,5930,5950,5930,35
|
|
20230605,150600,698167370,5950,5950,5950,5940,444
|
|
20230605,150500,695527570,5950,5950,5950,5940,96
|
|
20230605,150400,694957220,5950,5950,5950,5940,141
|
|
20230605,150300,694118320,5950,5940,5950,5940,377
|
|
20230605,150200,691875900,5940,5940,5950,5940,308
|
|
20230605,150100,690046360,5940,5940,5940,5930,61
|
|
20230605,150000,689684320,5950,5940,5950,5940,772
|
|
20230605,145900,685098630,5940,5940,5940,5940,701
|
|
20230605,145800,680934690,5940,5930,5940,5930,748
|
|
20230605,145700,676499040,5930,5940,5940,5930,52
|
|
20230605,145600,676190670,5920,5940,5940,5920,165
|
|
20230605,145500,675211870,5940,5940,5940,5940,1
|
|
20230605,145400,675205930,5930,5930,5930,5930,0
|
|
20230605,145300,675205930,5930,5930,5930,5930,582
|
|
20230605,145200,671754670,5930,5930,5930,5930,10
|
|
20230605,145100,671695370,5930,5930,5930,5930,60
|
|
20230605,145000,671339570,5940,5940,5940,5940,52
|
|
20230605,144900,671030690,5940,5940,5940,5940,63
|
|
20230605,144800,670656470,5920,5920,5920,5920,0
|
|
20230605,144700,670656470,5920,5920,5920,5920,0
|
|
20230605,144600,670656470,5920,5920,5920,5920,106
|
|
20230605,144500,670028950,5920,5920,5920,5920,1
|
|
20230605,144400,670023030,5930,5930,5930,5930,300
|
|
20230605,144300,668244030,5930,5930,5930,5930,1
|
|
20230605,144200,668238100,5930,5920,5930,5920,36
|
|
20230605,144100,668024920,5930,5930,5930,5930,0
|
|
20230605,144000,668024920,5930,5930,5930,5930,0
|
|
20230605,143900,668024920,5930,5930,5930,5930,2
|
|
20230605,143800,668013060,5940,5940,5940,5940,0
|
|
20230605,143700,668013060,5940,5940,5940,5940,0
|
|
20230605,143600,668013060,5940,5940,5940,5940,0
|
|
20230605,143500,668013060,5940,5940,5940,5940,0
|
|
20230605,143400,668013060,5940,5940,5940,5940,19
|
|
20230605,143300,667900200,5920,5930,5940,5920,313
|
|
20230605,143200,666045410,5940,5940,5940,5940,0
|
|
20230605,143100,666045410,5940,5940,5940,5940,0
|
|
20230605,143000,666045410,5940,5940,5940,5940,41
|
|
20230605,142900,665801870,5920,5940,5940,5920,2
|
|
20230605,142800,665790010,5940,5940,5940,5940,0
|
|
20230605,142700,665790010,5940,5940,5940,5940,200
|
|
20230605,142600,664602010,5940,5940,5940,5940,0
|
|
20230605,142500,664602010,5940,5940,5940,5940,0
|
|
20230605,142400,664602010,5940,5940,5940,5940,272
|
|
20230605,142300,662986330,5940,5940,5940,5940,0
|
|
20230605,142200,662986330,5940,5940,5940,5940,53
|
|
20230605,142100,662671510,5940,5940,5940,5940,3
|
|
20230605,142000,662653690,5910,5920,5920,5910,29
|
|
20230605,141900,662482270,5900,5920,5920,5900,3000
|
|
20230605,141800,644754380,5920,5920,5920,5920,0
|
|
20230605,141700,644754380,5920,5920,5920,5920,0
|
|
20230605,141600,644754380,5920,5920,5920,5920,0
|
|
20230605,141500,644754380,5920,5930,5930,5920,1680
|
|
20230605,141400,634805140,5930,5930,5930,5930,0
|
|
20230605,141300,634805140,5930,5930,5930,5930,51
|
|
20230605,141200,634502710,5930,5930,5930,5930,0
|
|
20230605,141100,634502710,5930,5930,5930,5930,294
|
|
20230605,141000,632759290,5930,5930,5930,5930,0
|
|
20230605,140900,632759290,5930,5930,5930,5920,72
|
|
20230605,140800,632332490,5930,5930,5930,5930,1
|
|
20230605,140700,632326560,5920,5920,5920,5920,11
|
|
20230605,140600,632261440,5930,5920,5930,5920,393
|
|
20230605,140500,629934860,5930,5930,5930,5930,2
|
|
20230605,140400,629923000,5920,5920,5920,5920,0
|
|
20230605,140300,629923000,5920,5920,5920,5920,314
|
|
20230605,140200,628064120,5930,5920,5930,5920,101
|
|
20230605,140100,627466190,5930,5930,5930,5930,0
|
|
20230605,140000,627466190,5930,5930,5930,5920,222
|
|
20230605,135900,626150840,5930,5930,5930,5930,1564
|
|
20230605,135800,616876320,5940,5940,5940,5940,82
|
|
20230605,135700,616389240,5940,5940,5940,5940,0
|
|
20230605,135600,616389240,5940,5940,5940,5940,6
|
|
20230605,135500,616353600,5940,5940,5940,5940,71
|
|
20230605,135400,615931860,5940,5940,5940,5940,169
|
|
20230605,135300,614928000,5950,5950,5950,5950,0
|
|
20230605,135200,614928000,5950,5940,5950,5940,230
|
|
20230605,135100,613561790,5950,5950,5950,5950,56
|
|
20230605,135000,613228590,5950,5950,5950,5950,0
|
|
20230605,134900,613228590,5950,5950,5950,5950,0
|
|
20230605,134800,613228590,5950,5950,5950,5950,0
|
|
20230605,134700,613228590,5950,5950,5950,5950,119
|
|
20230605,134600,612520540,5950,5960,5960,5950,289
|
|
20230605,134500,610799950,5960,5950,5960,5950,736
|
|
20230605,134400,606418540,5950,5940,5950,5940,119
|
|
20230605,134300,605711660,5940,5940,5940,5940,4
|
|
20230605,134200,605687900,5930,5930,5930,5930,5
|
|
20230605,134100,605658250,5930,5930,5930,5930,0
|
|
20230605,134000,605658250,5930,5930,5930,5930,0
|
|
20230605,133900,605658250,5930,5930,5930,5930,299
|
|
20230605,133800,603885180,5940,5940,5940,5940,0
|
|
20230605,133700,603885180,5940,5940,5940,5940,16
|
|
20230605,133600,603790140,5940,5940,5940,5940,3
|
|
20230605,133500,603772320,5940,5940,5940,5940,1189
|
|
20230605,133400,596709660,5940,5940,5940,5940,9
|
|
20230605,133300,596656200,5940,5940,5940,5940,0
|
|
20230605,133200,596656200,5940,5940,5940,5940,2
|
|
20230605,133100,596644320,5940,5940,5940,5940,2
|
|
20230605,133000,596632440,5930,5930,5930,5930,80
|
|
20230605,132900,596158040,5940,5930,5940,5930,3283
|
|
20230605,132800,576689630,5930,5930,5930,5930,169
|
|
20230605,132700,575687460,5930,5930,5930,5930,0
|
|
20230605,132600,575687460,5930,5930,5930,5930,0
|
|
20230605,132500,575687460,5930,5930,5930,5930,0
|
|
20230605,132400,575687460,5930,5930,5930,5930,101
|
|
20230605,132300,575088530,5930,5930,5930,5930,101
|
|
20230605,132200,574489600,5930,5930,5930,5930,0
|
|
20230605,132100,574489600,5930,5940,5940,5930,618
|
|
20230605,132000,570824390,5940,5940,5940,5940,0
|
|
20230605,131900,570824390,5940,5940,5940,5940,0
|
|
20230605,131800,570824390,5940,5940,5940,5940,139
|
|
20230605,131700,569998730,5940,5940,5940,5940,0
|
|
20230605,131600,569998730,5940,5940,5940,5940,1
|
|
20230605,131500,569992790,5940,5940,5940,5940,0
|
|
20230605,131400,569992790,5940,5940,5940,5940,80
|
|
20230605,131300,569517590,5940,5940,5940,5940,0
|
|
20230605,131200,569517590,5940,5940,5940,5940,0
|
|
20230605,131100,569517590,5940,5940,5940,5940,500
|
|
20230605,131000,566547590,5940,5940,5940,5940,20
|
|
20230605,130900,566428790,5940,5940,5940,5940,52
|
|
20230605,130800,566119910,5950,5950,5950,5950,6
|
|
20230605,130700,566084210,5950,5950,5950,5950,50
|
|
20230605,130600,565786710,5950,5950,5950,5950,0
|
|
20230605,130500,565786710,5950,5950,5950,5950,0
|
|
20230605,130400,565786710,5950,5950,5950,5950,299
|
|
20230605,130300,564007660,5950,5950,5950,5950,0
|
|
20230605,130200,564007660,5950,5950,5950,5950,284
|
|
20230605,130100,562317860,5950,5950,5950,5950,0
|
|
20230605,130000,562317860,5950,5950,5950,5950,1
|
|
20230605,125900,562311910,5940,5940,5940,5940,0
|
|
20230605,125800,562311910,5940,5940,5940,5940,0
|
|
20230605,125700,562311910,5940,5950,5950,5940,1347
|
|
20230605,125600,554310670,5950,5940,5950,5940,18
|
|
20230605,125500,554203730,5950,5950,5950,5950,101
|
|
20230605,125400,553602780,5950,5950,5950,5950,0
|
|
20230605,125300,553602780,5950,5950,5950,5950,270
|
|
20230605,125200,551996280,5950,5960,5960,5950,37
|
|
20230605,125100,551776030,5950,5950,5950,5950,0
|
|
20230605,125000,551776030,5950,5950,5950,5950,0
|
|
20230605,124900,551776030,5950,5950,5950,5950,502
|
|
20230605,124800,548789130,5960,5960,5960,5960,2
|
|
20230605,124700,548777210,5950,5950,5950,5950,101
|
|
20230605,124600,548176260,5960,5960,5960,5960,0
|
|
20230605,124500,548176260,5960,5960,5960,5960,0
|
|
20230605,124400,548176260,5960,5960,5960,5960,1
|
|
20230605,124300,548170300,5960,5960,5960,5960,1
|
|
20230605,124200,548164340,5950,5950,5950,5950,257
|
|
20230605,124100,546635190,5960,5960,5960,5960,1
|
|
20230605,124000,546629230,5950,5950,5950,5950,0
|
|
20230605,123900,546629230,5950,5950,5950,5950,1
|
|
20230605,123800,546623280,5960,5960,5960,5960,10
|
|
20230605,123700,546563680,5960,5970,5970,5960,134
|
|
20230605,123600,545764870,5970,5950,5970,5950,11
|
|
20230605,123500,545699400,5950,5970,5970,5950,216
|
|
20230605,123400,544410200,5950,5960,5970,5950,591
|
|
20230605,123300,540887100,5970,5970,5970,5970,1
|
|
20230605,123200,540881130,5960,5960,5960,5960,48
|
|
20230605,123100,540595050,5950,5950,5950,5950,110
|
|
20230605,123000,539940550,5950,5950,5950,5950,43
|
|
20230605,122900,539684700,5950,5950,5950,5950,0
|
|
20230605,122800,539684700,5950,5950,5950,5950,0
|
|
20230605,122700,539684700,5950,5950,5950,5950,50
|
|
20230605,122600,539387200,5950,5950,5950,5950,50
|
|
20230605,122500,539089700,5950,5950,5950,5950,500
|
|
20230605,122400,536114700,5950,5950,5950,5950,500
|
|
20230605,122300,533139700,5950,5950,5950,5950,0
|
|
20230605,122200,533139700,5950,5950,5950,5950,310
|
|
20230605,122100,531295200,5960,5960,5960,5960,124
|
|
20230605,122000,530556160,5960,5960,5960,5960,467
|
|
20230605,121900,527772840,5960,5960,5960,5960,5
|
|
20230605,121800,527743040,5970,5960,5970,5960,13
|
|
20230605,121700,527665530,5960,5970,5970,5960,403
|
|
20230605,121600,525259650,5970,5960,5970,5960,1721
|
|
20230605,121500,515002390,5960,5960,5960,5960,10
|
|
20230605,121400,514942790,5950,5950,5950,5950,10
|
|
20230605,121300,514883290,5950,5940,5950,5940,703
|
|
20230605,121200,510700470,5940,5940,5940,5940,66
|
|
20230605,121100,510308430,5930,5930,5930,5930,0
|
|
20230605,121000,510308430,5930,5930,5940,5930,127
|
|
20230605,120900,509555250,5940,5940,5950,5940,164
|
|
20230605,120800,508581070,5950,5950,5950,5950,1
|
|
20230605,120700,508575120,5950,5950,5950,5950,60
|
|
20230605,120600,508218120,5950,5950,5950,5950,0
|
|
20230605,120500,508218120,5950,5940,5950,5940,76
|
|
20230605,120400,507766670,5940,5940,5940,5940,2
|
|
20230605,120300,507754790,5940,5940,5940,5940,0
|
|
20230605,120200,507754790,5940,5940,5940,5940,730
|
|
20230605,120100,503418590,5940,5930,5940,5930,485
|
|
20230605,120000,500538440,5920,5920,5920,5920,0
|
|
20230605,115900,500538440,5920,5920,5920,5920,0
|
|
20230605,115800,500538440,5920,5920,5920,5920,65
|
|
20230605,115700,500153640,5930,5930,5930,5930,325
|
|
20230605,115600,498226390,5920,5920,5920,5920,0
|
|
20230605,115500,498226390,5920,5920,5920,5920,1
|
|
20230605,115400,498220470,5930,5930,5930,5930,251
|
|
20230605,115300,496732040,5930,5920,5930,5920,1442
|
|
20230605,115200,488190980,5930,5930,5930,5930,50
|
|
20230605,115100,487894480,5930,5930,5930,5930,7
|
|
20230605,115000,487852970,5920,5920,5920,5920,1
|
|
20230605,114900,487847050,5930,5930,5930,5930,0
|
|
20230605,114800,487847050,5930,5930,5930,5930,119
|
|
20230605,114700,487141380,5930,5930,5930,5930,271
|
|
20230605,114600,485534350,5930,5930,5930,5930,0
|
|
20230605,114500,485534350,5930,5930,5930,5930,4
|
|
20230605,114400,485510630,5930,5930,5930,5930,1
|
|
20230605,114300,485504700,5930,5930,5930,5930,5
|
|
20230605,114200,485475050,5930,5930,5930,5930,500
|
|
20230605,114100,482510050,5930,5930,5930,5910,521
|
|
20230605,114000,479421810,5940,5940,5940,5940,0
|
|
20230605,113900,479421810,5940,5940,5940,5940,17
|
|
20230605,113800,479320830,5930,5930,5930,5930,1
|
|
20230605,113700,479314900,5940,5940,5940,5940,2
|
|
20230605,113600,479303020,5940,5940,5940,5940,0
|
|
20230605,113500,479303020,5940,5940,5940,5940,0
|
|
20230605,113400,479303020,5940,5940,5940,5940,0
|
|
20230605,113300,479303020,5940,5940,5940,5940,64
|
|
20230605,113200,478922860,5940,5940,5940,5940,18
|
|
20230605,113100,478815940,5920,5920,5920,5920,0
|
|
20230605,113000,478815940,5920,5920,5920,5920,119
|
|
20230605,112900,478111460,5940,5930,5940,5910,1455
|
|
20230605,112800,469478470,5910,5910,5910,5910,0
|
|
20230605,112700,469478470,5910,5910,5910,5910,0
|
|
20230605,112600,469478470,5910,5910,5910,5910,1
|
|
20230605,112500,469472560,5900,5920,5920,5900,1732
|
|
20230605,112400,459244880,5930,5930,5930,5930,2
|
|
20230605,112300,459233020,5940,5930,5940,5930,2
|
|
20230605,112200,459221150,5940,5940,5940,5940,0
|
|
20230605,112100,459221150,5940,5940,5940,5930,281
|
|
20230605,112000,457552060,5940,5940,5940,5930,58
|
|
20230605,111900,457207610,5930,5930,5930,5930,379
|
|
20230605,111800,454960140,5940,5940,5940,5940,20
|
|
20230605,111700,454841340,5940,5940,5940,5930,3712
|
|
20230605,111600,432823740,5950,5950,5950,5940,111
|
|
20230605,111500,432163890,5950,5940,5950,5940,492
|
|
20230605,111400,429240660,5940,5930,5940,5930,161
|
|
20230605,111300,428284360,5930,5930,5930,5930,1690
|
|
20230605,111200,418262660,5930,5930,5930,5930,1
|
|
20230605,111100,418256730,5930,5930,5930,5930,1
|
|
20230605,111000,418250800,5930,5920,5930,5920,4
|
|
20230605,110900,418227110,5930,5930,5930,5930,0
|
|
20230605,110800,418227110,5930,5930,5930,5930,0
|
|
20230605,110700,418227110,5930,5920,5930,5920,103
|
|
20230605,110600,417616500,5930,5920,5930,5910,518
|
|
20230605,110500,414550100,5930,5920,5930,5920,666
|
|
20230605,110400,410607280,5920,5920,5920,5920,100
|
|
20230605,110300,410015280,5910,5910,5910,5910,0
|
|
20230605,110200,410015280,5910,5910,5910,5910,0
|
|
20230605,110100,410015280,5910,5910,5910,5910,104
|
|
20230605,110000,409400640,5910,5910,5910,5910,0
|
|
20230605,105900,409400640,5910,5910,5910,5910,1
|
|
20230605,105800,409394730,5910,5910,5910,5910,30
|
|
20230605,105700,409217430,5910,5910,5910,5910,84
|
|
20230605,105600,408720990,5920,5920,5920,5920,0
|
|
20230605,105500,408720990,5920,5910,5920,5910,425
|
|
20230605,105400,406206680,5920,5920,5920,5920,372
|
|
20230605,105300,404004440,5910,5920,5920,5910,669
|
|
20230605,105200,400045640,5920,5920,5920,5910,4
|
|
20230605,105100,400021970,5910,5920,5920,5910,129
|
|
20230605,105000,399258590,5920,5910,5920,5910,11
|
|
20230605,104900,399193570,5910,5910,5910,5910,6
|
|
20230605,104800,399158110,5910,5910,5910,5910,18
|
|
20230605,104700,399051730,5920,5920,5920,5920,0
|
|
20230605,104600,399051730,5920,5910,5920,5910,644
|
|
20230605,104500,395241250,5900,5900,5900,5900,85
|
|
20230605,104400,394739750,5920,5920,5920,5900,100
|
|
20230605,104300,394148410,5900,5900,5900,5900,0
|
|
20230605,104200,394148410,5900,5900,5900,5900,0
|
|
20230605,104100,394148410,5900,5900,5900,5900,0
|
|
20230605,104000,394148410,5900,5900,5900,5900,10
|
|
20230605,103900,394089410,5900,5900,5900,5900,20
|
|
20230605,103800,393971410,5900,5900,5900,5900,416
|
|
20230605,103700,391517010,5920,5920,5920,5920,0
|
|
20230605,103600,391517010,5920,5920,5920,5920,222
|
|
20230605,103500,390202770,5920,5920,5920,5920,2
|
|
20230605,103400,390190930,5930,5930,5930,5930,0
|
|
20230605,103300,390190930,5930,5930,5930,5930,0
|
|
20230605,103200,390190930,5930,5930,5930,5930,0
|
|
20230605,103100,390190930,5930,5900,5930,5900,467
|
|
20230605,103000,387423120,5900,5900,5900,5880,928
|
|
20230605,102900,381962650,5900,5910,5910,5900,78
|
|
20230605,102800,381501990,5920,5930,5930,5920,2268
|
|
20230605,102700,368074580,5920,5920,5920,5920,53
|
|
20230605,102600,367760820,5930,5930,5930,5930,0
|
|
20230605,102500,367760820,5930,5930,5930,5930,138
|
|
20230605,102400,366942480,5930,5930,5930,5930,2
|
|
20230605,102300,366930620,5930,5910,5930,5900,846
|
|
20230605,102200,361918750,5910,5910,5910,5910,0
|
|
20230605,102100,361918750,5910,5910,5910,5910,1
|
|
20230605,102000,361912840,5920,5900,5920,5900,604
|
|
20230605,101900,358349080,5900,5900,5900,5900,0
|
|
20230605,101800,358349080,5900,5920,5920,5900,301
|
|
20230605,101700,356573160,5930,5930,5930,5930,40
|
|
20230605,101600,356335960,5930,5920,5930,5920,1627
|
|
20230605,101500,346699680,5920,5920,5920,5920,0
|
|
20230605,101400,346699680,5920,5900,5920,5900,501
|
|
20230605,101300,343743760,5900,5910,5920,5900,853
|
|
20230605,101200,338708030,5910,5910,5910,5910,11
|
|
20230605,101100,338643020,5920,5920,5920,5920,4
|
|
20230605,101000,338619340,5920,5920,5920,5920,22
|
|
20230605,100900,338489100,5920,5920,5920,5920,1
|
|
20230605,100800,338483180,5900,5900,5900,5900,3
|
|
20230605,100700,338465480,5920,5920,5920,5920,360
|
|
20230605,100600,336334280,5920,5910,5920,5910,776
|
|
20230605,100500,331745890,5900,5890,5900,5880,901
|
|
20230605,100400,326438060,5890,5890,5890,5890,25
|
|
20230605,100300,326290810,5890,5890,5890,5890,9
|
|
20230605,100200,326237800,5900,5900,5900,5900,356
|
|
20230605,100100,324137400,5900,5900,5900,5900,551
|
|
20230605,100000,320886500,5900,5900,5900,5900,0
|
|
20230605,095900,320886500,5900,5900,5900,5900,150
|
|
20230605,095800,320001500,5890,5890,5890,5890,0
|
|
20230605,095700,320001500,5890,5890,5890,5890,40
|
|
20230605,095600,319765900,5880,5890,5890,5880,1720
|
|
20230605,095500,309635700,5900,5900,5900,5900,50
|
|
20230605,095400,309340700,5900,5910,5910,5900,51
|
|
20230605,095300,309039790,5900,5900,5900,5900,180
|
|
20230605,095200,307977790,5890,5890,5890,5890,59
|
|
20230605,095100,307630280,5890,5890,5890,5890,243
|
|
20230605,095000,306199010,5890,5900,5900,5890,1794
|
|
20230605,094900,295619120,5900,5930,5930,5900,359
|
|
20230605,094800,293500190,5930,5930,5930,5930,370
|
|
20230605,094700,291306090,5930,5900,5930,5900,3002
|
|
20230605,094600,273518700,5900,5900,5900,5900,328
|
|
20230605,094500,271583500,5890,5890,5890,5890,593
|
|
20230605,094400,268090730,5910,5910,5910,5910,222
|
|
20230605,094300,266778710,5910,5920,5920,5910,268
|
|
20230605,094200,265192610,5910,5910,5910,5910,130
|
|
20230605,094100,264424310,5910,5900,5920,5880,1988
|
|
20230605,094000,252685170,5910,5910,5910,5910,266
|
|
20230605,093900,251113110,5910,5900,5910,5900,329
|
|
20230605,093800,249168780,5900,5900,5900,5890,577
|
|
20230605,093700,245766320,5890,5880,5890,5860,115
|
|
20230605,093600,245089320,5860,5880,5880,5860,16
|
|
20230605,093500,244995260,5880,5880,5880,5880,100
|
|
20230605,093400,244407260,5880,5870,5880,5870,1338
|
|
20230605,093300,236544570,5870,5870,5870,5870,1
|
|
20230605,093200,236538700,5850,5850,5850,5850,513
|
|
20230605,093100,233537650,5850,5850,5850,5850,1036
|
|
20230605,093000,227477050,5850,5860,5860,5850,430
|
|
20230605,092900,224958240,5860,5860,5860,5860,146
|
|
20230605,092800,224102680,5850,5840,5860,5840,712
|
|
20230605,092700,219944480,5840,5850,5850,5840,31
|
|
20230605,092600,219763380,5870,5830,5870,5830,239
|
|
20230605,092500,218364810,5830,5850,5850,5820,6570
|
|
20230605,092400,180056240,5840,5870,5870,5840,4171
|
|
20230605,092300,155660850,5860,5860,5860,5860,322
|
|
20230605,092200,153773930,5860,5860,5860,5860,15
|
|
20230605,092100,153686030,5860,5870,5870,5860,142
|
|
20230605,092000,152853870,5870,5870,5870,5860,13
|
|
20230605,091900,152777620,5870,5880,5880,5860,1004
|
|
20230605,091800,146884150,5880,5890,5900,5870,1004
|
|
20230605,091700,140965280,5890,5850,5890,5850,351
|
|
20230605,091600,138909890,5850,5900,5900,5850,431
|
|
20230605,091500,136380290,5850,5900,5900,5850,2072
|
|
20230605,091400,124246110,5900,5880,5910,5860,1016
|
|
20230605,091300,118270110,5910,5870,5930,5870,701
|
|
20230605,091200,114131520,5930,5870,5930,5870,3208
|
|
20230605,091100,95195900,5850,5870,5870,5850,1131
|
|
20230605,091000,88579430,5850,5860,5890,5850,888
|
|
20230605,090900,83377210,5860,5900,5900,5860,2912
|
|
20230605,090800,66286430,5900,5890,5900,5880,290
|
|
20230605,090700,64576090,5900,5880,5900,5880,71
|
|
20230605,090600,64158220,5880,5880,5880,5870,878
|
|
20230605,090500,58996170,5880,5890,5890,5880,2033
|
|
20230605,090400,47041110,5900,5930,5930,5880,636
|
|
20230605,090300,43297260,5890,5930,5930,5890,1142
|
|
20230605,090200,36562050,5920,5930,5930,5920,73
|
|
20230605,090100,36129750,5900,5930,5930,5900,1134
|
|
20230605,090000,29431790,5930,5920,5930,5900,4414
|