575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183200,166370011,1579,1579,1579,1579,10760
|
|
20230605,183100,166370011,1579,1579,1579,1579,0
|
|
20230605,183000,166370011,1579,1579,1579,1579,0
|
|
20230605,182900,166370011,1579,1579,1579,1579,0
|
|
20230605,182800,166370011,1579,1579,1579,1579,0
|
|
20230605,182700,166370011,1579,1579,1579,1579,0
|
|
20230605,182600,166370011,1579,1579,1579,1579,0
|
|
20230605,182500,166370011,1579,1579,1579,1579,0
|
|
20230605,182400,166370011,1579,1579,1579,1579,0
|
|
20230605,182300,166370011,1579,1579,1579,1579,0
|
|
20230605,182200,166370011,1579,1579,1579,1579,0
|
|
20230605,182100,166370011,1579,1579,1579,1579,0
|
|
20230605,182000,166370011,1579,1579,1579,1579,0
|
|
20230605,181900,166370011,1579,1579,1579,1579,0
|
|
20230605,181800,166370011,1579,1579,1579,1579,0
|
|
20230605,181700,166370011,1579,1579,1579,1579,0
|
|
20230605,181600,166370011,1579,1579,1579,1579,0
|
|
20230605,181500,166370011,1579,1579,1579,1579,0
|
|
20230605,181400,166370011,1579,1579,1579,1579,0
|
|
20230605,181300,166370011,1579,1579,1579,1579,0
|
|
20230605,181200,166370011,1579,1579,1579,1579,0
|
|
20230605,181100,166370011,1579,1579,1579,1579,0
|
|
20230605,181000,166370011,1579,1579,1579,1579,0
|
|
20230605,180900,166370011,1579,1579,1579,1579,0
|
|
20230605,180800,166370011,1579,1579,1579,1579,0
|
|
20230605,180700,166370011,1579,1579,1579,1579,0
|
|
20230605,180600,166370011,1579,1579,1579,1579,0
|
|
20230605,180500,166370011,1579,1579,1579,1579,0
|
|
20230605,180400,166370011,1579,1579,1579,1579,0
|
|
20230605,180300,166370011,1579,1579,1579,1579,0
|
|
20230605,180200,166370011,1579,1579,1579,1579,10760
|
|
20230605,180100,166370011,1579,1579,1579,1579,0
|
|
20230605,180000,166370011,1579,1579,1579,1579,0
|
|
20230605,175900,166370011,1579,1579,1579,1579,0
|
|
20230605,175800,166370011,1579,1579,1579,1579,0
|
|
20230605,175700,166370011,1579,1579,1579,1579,0
|
|
20230605,175600,166370011,1579,1579,1579,1579,0
|
|
20230605,175500,166370011,1579,1579,1579,1579,0
|
|
20230605,175400,166370011,1579,1579,1579,1579,0
|
|
20230605,175300,166370011,1579,1579,1579,1579,0
|
|
20230605,175200,166370011,1579,1579,1579,1579,0
|
|
20230605,175100,166370011,1579,1579,1579,1579,0
|
|
20230605,175000,166370011,1579,1579,1579,1579,0
|
|
20230605,174900,166370011,1579,1579,1579,1579,0
|
|
20230605,174800,166370011,1579,1579,1579,1579,0
|
|
20230605,174700,166370011,1579,1579,1579,1579,0
|
|
20230605,174600,166370011,1579,1579,1579,1579,0
|
|
20230605,174500,166370011,1579,1579,1579,1579,0
|
|
20230605,174400,166370011,1579,1579,1579,1579,0
|
|
20230605,174300,166370011,1579,1579,1579,1579,0
|
|
20230605,174200,166370011,1579,1579,1579,1579,0
|
|
20230605,174100,166370011,1579,1579,1579,1579,0
|
|
20230605,174000,166370011,1579,1579,1579,1579,0
|
|
20230605,173900,166370011,1579,1579,1579,1579,0
|
|
20230605,173800,166370011,1579,1579,1579,1579,0
|
|
20230605,173700,166370011,1579,1579,1579,1579,0
|
|
20230605,173600,166370011,1579,1579,1579,1579,0
|
|
20230605,173500,166370011,1579,1579,1579,1579,0
|
|
20230605,173400,166370011,1579,1579,1579,1579,0
|
|
20230605,173300,166370011,1579,1579,1579,1579,0
|
|
20230605,173200,166370011,1579,1579,1579,1579,10760
|
|
20230605,173100,166370011,1579,1579,1579,1579,0
|
|
20230605,173000,166370011,1579,1579,1579,1579,0
|
|
20230605,172900,166370011,1579,1579,1579,1579,0
|
|
20230605,172800,166370011,1579,1579,1579,1579,0
|
|
20230605,172700,166370011,1579,1579,1579,1579,0
|
|
20230605,172600,166370011,1579,1579,1579,1579,0
|
|
20230605,172500,166370011,1579,1579,1579,1579,0
|
|
20230605,172400,166370011,1579,1579,1579,1579,0
|
|
20230605,172300,166370011,1579,1579,1579,1579,0
|
|
20230605,172200,166370011,1579,1579,1579,1579,0
|
|
20230605,172100,166370011,1579,1579,1579,1579,0
|
|
20230605,172000,166370011,1579,1579,1579,1579,0
|
|
20230605,171900,166370011,1579,1579,1579,1579,0
|
|
20230605,171800,166370011,1579,1579,1579,1579,0
|
|
20230605,171700,166370011,1579,1579,1579,1579,0
|
|
20230605,171600,166370011,1579,1579,1579,1579,0
|
|
20230605,171500,166370011,1579,1579,1579,1579,0
|
|
20230605,171400,166370011,1579,1579,1579,1579,0
|
|
20230605,171300,166370011,1579,1579,1579,1579,0
|
|
20230605,171200,166370011,1579,1579,1579,1579,0
|
|
20230605,171100,166370011,1579,1579,1579,1579,0
|
|
20230605,171000,166370011,1579,1579,1579,1579,0
|
|
20230605,170900,166370011,1579,1579,1579,1579,0
|
|
20230605,170800,166370011,1579,1579,1579,1579,0
|
|
20230605,170700,166370011,1579,1579,1579,1579,0
|
|
20230605,170600,166370011,1579,1579,1579,1579,0
|
|
20230605,170500,166370011,1579,1579,1579,1579,0
|
|
20230605,170400,166370011,1579,1579,1579,1579,0
|
|
20230605,170300,166370011,1579,1579,1579,1579,0
|
|
20230605,170200,166370011,1579,1579,1579,1579,10760
|
|
20230605,170100,166370011,1579,1579,1579,1579,0
|
|
20230605,170000,166370011,1579,1579,1579,1579,0
|
|
20230605,165900,166370011,1579,1579,1579,1579,0
|
|
20230605,165800,166370011,1579,1579,1579,1579,0
|
|
20230605,165700,166370011,1579,1579,1579,1579,0
|
|
20230605,165600,166370011,1579,1579,1579,1579,0
|
|
20230605,165500,166370011,1579,1579,1579,1579,0
|
|
20230605,165400,166370011,1579,1579,1579,1579,0
|
|
20230605,165300,166370011,1579,1579,1579,1579,0
|
|
20230605,165200,166370011,1579,1579,1579,1579,0
|
|
20230605,165100,166370011,1579,1579,1579,1579,0
|
|
20230605,165000,166370011,1579,1579,1579,1579,0
|
|
20230605,164900,166370011,1579,1579,1579,1579,0
|
|
20230605,164800,166370011,1579,1579,1579,1579,0
|
|
20230605,164700,166370011,1579,1579,1579,1579,0
|
|
20230605,164600,166370011,1579,1579,1579,1579,0
|
|
20230605,164500,166370011,1579,1579,1579,1579,0
|
|
20230605,164400,166370011,1579,1579,1579,1579,0
|
|
20230605,164300,166370011,1579,1579,1579,1579,0
|
|
20230605,164200,166370011,1579,1579,1579,1579,0
|
|
20230605,164100,166370011,1579,1579,1579,1579,0
|
|
20230605,164000,166370011,1579,1579,1579,1579,0
|
|
20230605,163900,166370011,1579,1579,1579,1579,0
|
|
20230605,163800,166370011,1579,1579,1579,1579,0
|
|
20230605,163700,166370011,1579,1579,1579,1579,0
|
|
20230605,163600,166370011,1579,1579,1579,1579,0
|
|
20230605,163500,166370011,1579,1579,1579,1579,0
|
|
20230605,163400,166370011,1579,1579,1579,1579,0
|
|
20230605,163300,166370011,1579,1579,1579,1579,0
|
|
20230605,163200,166370011,1579,1579,1579,1579,10760
|
|
20230605,163100,166370011,1579,1579,1579,1579,0
|
|
20230605,163000,166370011,1579,1579,1579,1579,0
|
|
20230605,162900,166370011,1579,1579,1579,1579,0
|
|
20230605,162800,166370011,1579,1579,1579,1579,0
|
|
20230605,162700,166370011,1579,1579,1579,1579,0
|
|
20230605,162600,166370011,1579,1579,1579,1579,0
|
|
20230605,162500,166370011,1579,1579,1579,1579,0
|
|
20230605,162400,166370011,1579,1579,1579,1579,0
|
|
20230605,162300,166370011,1579,1579,1579,1579,0
|
|
20230605,162200,166370011,1579,1579,1579,1579,0
|
|
20230605,162100,166370011,1579,1579,1579,1579,0
|
|
20230605,162000,166370011,1579,1579,1579,1579,0
|
|
20230605,161900,166370011,1579,1579,1579,1579,0
|
|
20230605,161800,166370011,1579,1579,1579,1579,0
|
|
20230605,161700,166370011,1579,1579,1579,1579,0
|
|
20230605,161600,166370011,1579,1579,1579,1579,0
|
|
20230605,161500,166370011,1579,1579,1579,1579,0
|
|
20230605,161400,166370011,1579,1579,1579,1579,0
|
|
20230605,161300,166370011,1579,1579,1579,1579,0
|
|
20230605,161200,166370011,1579,1579,1579,1579,0
|
|
20230605,161100,166370011,1579,1579,1579,1579,0
|
|
20230605,161000,166370011,1579,1579,1579,1579,0
|
|
20230605,160900,166370011,1579,1579,1579,1579,0
|
|
20230605,160800,166370011,1579,1579,1579,1579,0
|
|
20230605,160700,166370011,1579,1579,1579,1579,0
|
|
20230605,160600,166370011,1579,1579,1579,1579,0
|
|
20230605,160500,166370011,1579,1579,1579,1579,0
|
|
20230605,160400,166370011,1579,1579,1579,1579,0
|
|
20230605,160300,166370011,1579,1579,1579,1579,0
|
|
20230605,160200,166370011,1579,1579,1579,1579,10760
|
|
20230605,160100,166370011,1579,1579,1579,1579,0
|
|
20230605,160000,166370011,1579,1579,1579,1579,0
|
|
20230605,155900,166370011,1579,1579,1579,1579,0
|
|
20230605,155800,166370011,1579,1579,1579,1579,0
|
|
20230605,155700,166370011,1579,1579,1579,1579,0
|
|
20230605,155600,166370011,1579,1579,1579,1579,0
|
|
20230605,155500,166370011,1579,1579,1579,1579,0
|
|
20230605,155400,166370011,1579,1579,1579,1579,0
|
|
20230605,155300,166370011,1579,1579,1579,1579,0
|
|
20230605,155200,166370011,1579,1579,1579,1579,0
|
|
20230605,155100,166370011,1579,1579,1579,1579,0
|
|
20230605,155000,166370011,1579,1579,1579,1579,0
|
|
20230605,154900,166370011,1579,1579,1579,1579,0
|
|
20230605,154800,166370011,1579,1579,1579,1579,0
|
|
20230605,154700,166370011,1579,1579,1579,1579,0
|
|
20230605,154600,166370011,1579,1579,1579,1579,0
|
|
20230605,154500,166370011,1579,1579,1579,1579,0
|
|
20230605,154400,166370011,1579,1579,1579,1579,0
|
|
20230605,154300,166370011,1579,1579,1579,1579,0
|
|
20230605,154200,166370011,1579,1579,1579,1579,0
|
|
20230605,154100,166370011,1579,1579,1579,1579,0
|
|
20230605,154000,166370011,1579,1579,1579,1579,0
|
|
20230605,153900,166370011,1579,1579,1579,1579,0
|
|
20230605,153800,166370011,1579,1579,1579,1579,0
|
|
20230605,153700,166370011,1579,1579,1579,1579,0
|
|
20230605,153600,166370011,1579,1579,1579,1579,0
|
|
20230605,153500,166370011,1579,1579,1579,1579,0
|
|
20230605,153400,166370011,1579,1579,1579,1579,0
|
|
20230605,153300,166370011,1579,1579,1579,1579,0
|
|
20230605,153200,166370011,1579,1579,1579,1579,10760
|
|
20230605,153100,166370011,1579,1579,1579,1579,0
|
|
20230605,153000,166370011,1579,1579,1579,1579,10760
|
|
20230605,152900,149379971,1582,1582,1582,1582,0
|
|
20230605,152800,149379971,1582,1582,1582,1582,0
|
|
20230605,152700,149379971,1582,1582,1582,1582,0
|
|
20230605,152600,149379971,1582,1582,1582,1582,0
|
|
20230605,152500,149379971,1582,1582,1582,1582,0
|
|
20230605,152400,149379971,1582,1582,1582,1582,0
|
|
20230605,152300,149379971,1582,1582,1582,1582,0
|
|
20230605,152200,149379971,1582,1582,1582,1582,0
|
|
20230605,152100,149379971,1582,1582,1582,1582,0
|
|
20230605,152000,149379971,1582,1582,1582,1582,0
|
|
20230605,151900,149379971,1582,1580,1582,1580,2842
|
|
20230605,151800,144887001,1580,1581,1581,1580,3130
|
|
20230605,151700,139939308,1581,1581,1581,1581,4
|
|
20230605,151600,139932984,1581,1581,1581,1581,41
|
|
20230605,151500,139868163,1581,1581,1581,1581,0
|
|
20230605,151400,139868163,1581,1581,1581,1581,0
|
|
20230605,151300,139868163,1581,1581,1581,1581,500
|
|
20230605,151200,139077663,1581,1582,1582,1581,1337
|
|
20230605,151100,136963029,1582,1582,1582,1582,9
|
|
20230605,151000,136948791,1582,1581,1582,1581,2823
|
|
20230605,150900,132483999,1580,1580,1580,1580,0
|
|
20230605,150800,132483999,1580,1580,1580,1580,0
|
|
20230605,150700,132483999,1580,1580,1580,1580,0
|
|
20230605,150600,132483999,1580,1580,1580,1580,0
|
|
20230605,150500,132483999,1580,1580,1580,1580,0
|
|
20230605,150400,132483999,1580,1580,1580,1580,2
|
|
20230605,150300,132480839,1581,1582,1582,1581,938
|
|
20230605,150200,130997229,1581,1581,1581,1581,101
|
|
20230605,150100,130837548,1581,1581,1581,1581,499
|
|
20230605,150000,130048629,1581,1581,1581,1581,0
|
|
20230605,145900,130048629,1581,1581,1581,1581,110
|
|
20230605,145800,129874719,1581,1582,1582,1581,332
|
|
20230605,145700,129349505,1581,1581,1581,1581,40
|
|
20230605,145600,129286265,1582,1582,1582,1582,0
|
|
20230605,145500,129286265,1582,1582,1582,1582,0
|
|
20230605,145400,129286265,1582,1582,1582,1582,0
|
|
20230605,145300,129286265,1582,1582,1582,1582,0
|
|
20230605,145200,129286265,1582,1581,1582,1581,8
|
|
20230605,145100,129273612,1582,1582,1582,1582,0
|
|
20230605,145000,129273612,1582,1582,1582,1582,2
|
|
20230605,144900,129270448,1582,1582,1582,1582,1
|
|
20230605,144800,129268866,1582,1582,1582,1582,4000
|
|
20230605,144700,122940866,1581,1581,1581,1581,0
|
|
20230605,144600,122940866,1581,1581,1581,1581,401
|
|
20230605,144500,122306885,1581,1581,1581,1581,0
|
|
20230605,144400,122306885,1581,1581,1581,1581,100
|
|
20230605,144300,122148785,1581,1581,1581,1581,0
|
|
20230605,144200,122148785,1581,1581,1581,1581,1
|
|
20230605,144100,122147204,1581,1581,1581,1581,72
|
|
20230605,144000,122033372,1582,1581,1582,1581,391
|
|
20230605,143900,121415198,1582,1582,1582,1582,5
|
|
20230605,143800,121407288,1582,1582,1582,1582,0
|
|
20230605,143700,121407288,1582,1582,1582,1582,0
|
|
20230605,143600,121407288,1582,1582,1582,1582,0
|
|
20230605,143500,121407288,1582,1582,1582,1582,0
|
|
20230605,143400,121407288,1582,1582,1582,1582,0
|
|
20230605,143300,121407288,1582,1582,1582,1582,0
|
|
20230605,143200,121407288,1582,1582,1582,1582,1
|
|
20230605,143100,121405706,1581,1581,1581,1581,57
|
|
20230605,143000,121315589,1581,1581,1581,1581,9
|
|
20230605,142900,121301360,1582,1582,1582,1582,0
|
|
20230605,142800,121301360,1582,1581,1582,1581,8
|
|
20230605,142700,121288707,1581,1581,1581,1581,947
|
|
20230605,142600,119791500,1581,1581,1581,1581,7
|
|
20230605,142500,119780433,1581,1581,1581,1581,0
|
|
20230605,142400,119780433,1581,1581,1581,1581,68
|
|
20230605,142300,119672925,1581,1581,1581,1581,0
|
|
20230605,142200,119672925,1581,1580,1581,1580,6
|
|
20230605,142100,119663440,1580,1580,1580,1580,77
|
|
20230605,142000,119541780,1580,1580,1580,1580,0
|
|
20230605,141900,119541780,1580,1580,1580,1580,0
|
|
20230605,141800,119541780,1580,1580,1580,1580,0
|
|
20230605,141700,119541780,1580,1580,1580,1580,500
|
|
20230605,141600,118751780,1581,1581,1581,1581,41
|
|
20230605,141500,118686959,1581,1581,1581,1581,100
|
|
20230605,141400,118528859,1581,1581,1581,1581,50
|
|
20230605,141300,118449809,1581,1581,1581,1581,0
|
|
20230605,141200,118449809,1581,1581,1581,1581,60
|
|
20230605,141100,118354949,1581,1581,1581,1581,100
|
|
20230605,141000,118196849,1581,1581,1581,1581,2
|
|
20230605,140900,118193687,1581,1581,1581,1581,1
|
|
20230605,140800,118192106,1580,1580,1580,1580,0
|
|
20230605,140700,118192106,1580,1580,1580,1580,0
|
|
20230605,140600,118192106,1580,1580,1580,1580,1311
|
|
20230605,140500,116120726,1580,1580,1580,1580,0
|
|
20230605,140400,116120726,1580,1580,1580,1580,0
|
|
20230605,140300,116120726,1580,1580,1580,1580,0
|
|
20230605,140200,116120726,1580,1580,1580,1580,0
|
|
20230605,140100,116120726,1580,1580,1580,1580,126
|
|
20230605,140000,115921646,1579,1579,1579,1579,336
|
|
20230605,135900,115391102,1579,1579,1579,1579,3
|
|
20230605,135800,115386365,1579,1579,1579,1579,309
|
|
20230605,135700,114898454,1579,1579,1579,1579,0
|
|
20230605,135600,114898454,1579,1579,1579,1579,27
|
|
20230605,135500,114855821,1579,1579,1579,1579,40
|
|
20230605,135400,114792661,1579,1579,1579,1579,2
|
|
20230605,135300,114789503,1576,1576,1576,1576,0
|
|
20230605,135200,114789503,1576,1576,1576,1576,0
|
|
20230605,135100,114789503,1576,1577,1577,1576,19
|
|
20230605,135000,114759553,1579,1579,1579,1579,2
|
|
20230605,134900,114756395,1579,1579,1579,1579,0
|
|
20230605,134800,114756395,1579,1579,1579,1579,0
|
|
20230605,134700,114756395,1579,1579,1579,1579,65
|
|
20230605,134600,114653760,1579,1579,1579,1579,0
|
|
20230605,134500,114653760,1579,1579,1579,1579,631
|
|
20230605,134400,113657411,1577,1577,1577,1577,1
|
|
20230605,134300,113655834,1579,1579,1579,1579,0
|
|
20230605,134200,113655834,1579,1579,1579,1579,10
|
|
20230605,134100,113640044,1576,1576,1576,1576,620
|
|
20230605,134000,112662924,1577,1577,1577,1577,131
|
|
20230605,133900,112456337,1578,1578,1578,1578,772
|
|
20230605,133800,111238121,1578,1578,1578,1578,0
|
|
20230605,133700,111238121,1578,1578,1578,1578,5
|
|
20230605,133600,111230231,1579,1578,1579,1578,15
|
|
20230605,133500,111206552,1579,1579,1579,1579,1063
|
|
20230605,133400,109528075,1578,1578,1578,1578,2000
|
|
20230605,133300,106372075,1578,1578,1578,1578,1
|
|
20230605,133200,106370497,1578,1578,1578,1578,0
|
|
20230605,133100,106370497,1578,1578,1578,1578,794
|
|
20230605,133000,105117565,1578,1578,1578,1578,0
|
|
20230605,132900,105117565,1578,1578,1578,1578,0
|
|
20230605,132800,105117565,1578,1578,1578,1578,0
|
|
20230605,132700,105117565,1578,1578,1578,1578,0
|
|
20230605,132600,105117565,1578,1578,1578,1578,0
|
|
20230605,132500,105117565,1578,1578,1578,1578,84
|
|
20230605,132400,104985013,1578,1578,1578,1578,0
|
|
20230605,132300,104985013,1578,1578,1578,1578,0
|
|
20230605,132200,104985013,1578,1578,1578,1578,0
|
|
20230605,132100,104985013,1578,1578,1578,1578,10
|
|
20230605,132000,104969233,1578,1578,1578,1578,0
|
|
20230605,131900,104969233,1578,1578,1578,1578,0
|
|
20230605,131800,104969233,1578,1579,1579,1578,203
|
|
20230605,131700,104648697,1579,1579,1579,1579,0
|
|
20230605,131600,104648697,1579,1579,1579,1579,64
|
|
20230605,131500,104547641,1579,1579,1579,1579,0
|
|
20230605,131400,104547641,1579,1579,1579,1579,172
|
|
20230605,131300,104276053,1579,1579,1579,1579,56
|
|
20230605,131200,104187629,1578,1578,1578,1578,604
|
|
20230605,131100,103234517,1578,1578,1578,1578,0
|
|
20230605,131000,103234517,1578,1578,1578,1578,1
|
|
20230605,130900,103232939,1576,1576,1576,1576,0
|
|
20230605,130800,103232939,1576,1576,1576,1576,0
|
|
20230605,130700,103232939,1576,1576,1576,1576,0
|
|
20230605,130600,103232939,1576,1576,1576,1576,0
|
|
20230605,130500,103232939,1576,1576,1576,1576,0
|
|
20230605,130400,103232939,1576,1576,1576,1576,0
|
|
20230605,130300,103232939,1576,1576,1576,1576,90
|
|
20230605,130200,103091099,1578,1578,1578,1578,41
|
|
20230605,130100,103026401,1578,1578,1578,1578,0
|
|
20230605,130000,103026401,1578,1578,1578,1578,14
|
|
20230605,125900,103004309,1579,1579,1579,1579,0
|
|
20230605,125800,103004309,1579,1579,1579,1579,2
|
|
20230605,125700,103001151,1579,1579,1579,1579,0
|
|
20230605,125600,103001151,1579,1579,1579,1579,70
|
|
20230605,125500,102890621,1579,1579,1579,1579,0
|
|
20230605,125400,102890621,1579,1579,1579,1579,86
|
|
20230605,125300,102754827,1579,1579,1579,1579,0
|
|
20230605,125200,102754827,1579,1579,1579,1579,0
|
|
20230605,125100,102754827,1579,1579,1579,1579,0
|
|
20230605,125000,102754827,1579,1579,1579,1579,0
|
|
20230605,124900,102754827,1579,1579,1579,1579,0
|
|
20230605,124800,102754827,1579,1579,1579,1579,0
|
|
20230605,124700,102754827,1579,1579,1579,1579,3
|
|
20230605,124600,102750090,1579,1579,1579,1579,0
|
|
20230605,124500,102750090,1579,1580,1580,1579,11
|
|
20230605,124400,102732711,1580,1580,1580,1580,10
|
|
20230605,124300,102716911,1580,1580,1580,1580,18
|
|
20230605,124200,102688471,1580,1580,1580,1580,19
|
|
20230605,124100,102658451,1580,1579,1580,1579,225
|
|
20230605,124000,102303157,1579,1579,1579,1579,23
|
|
20230605,123900,102266840,1579,1579,1579,1579,219
|
|
20230605,123800,101921039,1579,1579,1579,1579,0
|
|
20230605,123700,101921039,1579,1579,1579,1579,0
|
|
20230605,123600,101921039,1579,1579,1579,1579,19
|
|
20230605,123500,101891038,1578,1578,1578,1578,0
|
|
20230605,123400,101891038,1578,1578,1578,1578,0
|
|
20230605,123300,101891038,1578,1578,1578,1578,1
|
|
20230605,123200,101889460,1579,1579,1579,1579,20
|
|
20230605,123100,101857880,1579,1578,1579,1578,191
|
|
20230605,123000,101556463,1578,1578,1578,1578,4
|
|
20230605,122900,101550151,1579,1579,1579,1579,20
|
|
20230605,122800,101518571,1579,1579,1579,1579,20
|
|
20230605,122700,101486991,1579,1579,1579,1579,0
|
|
20230605,122600,101486991,1579,1579,1579,1579,0
|
|
20230605,122500,101486991,1579,1579,1579,1579,2
|
|
20230605,122400,101483833,1579,1579,1579,1579,0
|
|
20230605,122300,101483833,1579,1579,1579,1579,10
|
|
20230605,122200,101468043,1579,1578,1579,1578,286
|
|
20230605,122100,101016715,1578,1578,1578,1578,520
|
|
20230605,122000,100196155,1578,1578,1578,1578,0
|
|
20230605,121900,100196155,1578,1578,1578,1578,0
|
|
20230605,121800,100196155,1578,1578,1578,1578,20
|
|
20230605,121700,100164595,1578,1577,1578,1577,2326
|
|
20230605,121600,96495473,1577,1577,1577,1577,12
|
|
20230605,121500,96476549,1577,1577,1577,1577,0
|
|
20230605,121400,96476549,1577,1577,1577,1577,20
|
|
20230605,121300,96445009,1577,1577,1577,1577,20
|
|
20230605,121200,96413469,1577,1577,1577,1577,20
|
|
20230605,121100,96381929,1577,1577,1577,1577,575
|
|
20230605,121000,95475154,1577,1577,1577,1577,26
|
|
20230605,120900,95434152,1577,1577,1577,1577,2000
|
|
20230605,120800,92280152,1576,1576,1576,1576,0
|
|
20230605,120700,92280152,1576,1576,1576,1576,400
|
|
20230605,120600,91649752,1577,1576,1577,1576,587
|
|
20230605,120500,90724563,1577,1577,1577,1577,50
|
|
20230605,120400,90645713,1577,1577,1577,1577,96
|
|
20230605,120300,90494321,1577,1577,1577,1577,820
|
|
20230605,120200,89201181,1578,1578,1578,1578,0
|
|
20230605,120100,89201181,1578,1578,1578,1578,230
|
|
20230605,120000,88838241,1577,1577,1577,1577,8
|
|
20230605,115900,88825625,1578,1578,1578,1578,4
|
|
20230605,115800,88819313,1578,1578,1578,1578,0
|
|
20230605,115700,88819313,1578,1578,1578,1578,10
|
|
20230605,115600,88803533,1577,1577,1577,1577,0
|
|
20230605,115500,88803533,1577,1577,1577,1577,301
|
|
20230605,115400,88328856,1578,1578,1578,1578,6
|
|
20230605,115300,88319388,1578,1578,1578,1578,0
|
|
20230605,115200,88319388,1578,1578,1578,1578,11
|
|
20230605,115100,88302030,1578,1578,1578,1578,0
|
|
20230605,115000,88302030,1578,1578,1578,1578,10
|
|
20230605,114900,88286250,1578,1578,1578,1578,8
|
|
20230605,114800,88273626,1580,1580,1580,1580,0
|
|
20230605,114700,88273626,1580,1580,1580,1580,0
|
|
20230605,114600,88273626,1580,1580,1580,1580,2
|
|
20230605,114500,88270466,1580,1580,1580,1580,3
|
|
20230605,114400,88265726,1578,1578,1578,1578,108
|
|
20230605,114300,88095302,1578,1578,1578,1578,0
|
|
20230605,114200,88095302,1578,1578,1578,1578,0
|
|
20230605,114100,88095302,1578,1578,1578,1578,42
|
|
20230605,114000,88029026,1576,1576,1576,1576,0
|
|
20230605,113900,88029026,1576,1577,1577,1576,167
|
|
20230605,113800,87765819,1576,1576,1576,1576,0
|
|
20230605,113700,87765819,1576,1577,1577,1576,894
|
|
20230605,113600,86356374,1578,1579,1579,1578,106
|
|
20230605,113500,86189016,1580,1580,1580,1580,23
|
|
20230605,113400,86152676,1580,1580,1580,1580,0
|
|
20230605,113300,86152676,1580,1580,1580,1580,436
|
|
20230605,113200,85463796,1580,1580,1580,1580,289
|
|
20230605,113100,85007176,1580,1580,1580,1580,78
|
|
20230605,113000,84883936,1579,1579,1579,1579,0
|
|
20230605,112900,84883936,1579,1579,1579,1579,0
|
|
20230605,112800,84883936,1579,1579,1579,1579,0
|
|
20230605,112700,84883936,1579,1579,1579,1579,0
|
|
20230605,112600,84883936,1579,1579,1579,1579,5
|
|
20230605,112500,84876041,1579,1579,1579,1579,0
|
|
20230605,112400,84876041,1579,1579,1579,1579,0
|
|
20230605,112300,84876041,1579,1579,1579,1579,0
|
|
20230605,112200,84876041,1579,1579,1579,1579,0
|
|
20230605,112100,84876041,1579,1579,1579,1579,4
|
|
20230605,112000,84869725,1580,1580,1580,1580,0
|
|
20230605,111900,84869725,1580,1580,1580,1580,13
|
|
20230605,111800,84849185,1579,1579,1579,1579,1
|
|
20230605,111700,84847606,1577,1577,1577,1577,30
|
|
20230605,111600,84800296,1580,1580,1580,1580,76
|
|
20230605,111500,84680216,1582,1582,1582,1582,1000
|
|
20230605,111400,83098216,1581,1581,1581,1581,1
|
|
20230605,111300,83096635,1581,1579,1582,1579,2849
|
|
20230605,111200,78595206,1578,1578,1578,1578,134
|
|
20230605,111100,78383754,1576,1576,1576,1576,0
|
|
20230605,111000,78383754,1576,1576,1576,1576,0
|
|
20230605,110900,78383754,1576,1576,1576,1576,17
|
|
20230605,110800,78356962,1579,1577,1579,1577,601
|
|
20230605,110700,77408983,1577,1577,1577,1577,700
|
|
20230605,110600,76305083,1576,1576,1576,1576,0
|
|
20230605,110500,76305083,1576,1576,1576,1576,0
|
|
20230605,110400,76305083,1576,1576,1576,1576,0
|
|
20230605,110300,76305083,1576,1576,1576,1576,1
|
|
20230605,110200,76303507,1576,1576,1576,1576,0
|
|
20230605,110100,76303507,1576,1576,1576,1576,0
|
|
20230605,110000,76303507,1576,1576,1576,1576,8
|
|
20230605,105900,76290899,1579,1579,1579,1579,0
|
|
20230605,105800,76290899,1579,1579,1579,1579,0
|
|
20230605,105700,76290899,1579,1579,1579,1579,1
|
|
20230605,105600,76289320,1579,1579,1579,1579,517
|
|
20230605,105500,75472977,1579,1579,1579,1579,900
|
|
20230605,105400,74051877,1577,1577,1577,1577,2524
|
|
20230605,105300,70071529,1576,1576,1576,1576,0
|
|
20230605,105200,70071529,1576,1576,1576,1576,100
|
|
20230605,105100,69913929,1577,1577,1577,1577,0
|
|
20230605,105000,69913929,1577,1577,1577,1577,236
|
|
20230605,104900,69541757,1577,1577,1577,1577,51
|
|
20230605,104800,69461330,1577,1577,1577,1577,10
|
|
20230605,104700,69445560,1577,1577,1577,1577,0
|
|
20230605,104600,69445560,1577,1577,1577,1577,8
|
|
20230605,104500,69432944,1578,1578,1578,1578,225
|
|
20230605,104400,69077894,1578,1578,1578,1578,0
|
|
20230605,104300,69077894,1578,1578,1578,1578,0
|
|
20230605,104200,69077894,1578,1578,1578,1578,0
|
|
20230605,104100,69077894,1578,1578,1578,1578,0
|
|
20230605,104000,69077894,1578,1578,1578,1578,0
|
|
20230605,103900,69077894,1578,1578,1578,1578,2
|
|
20230605,103800,69074738,1579,1579,1579,1579,100
|
|
20230605,103700,68916838,1578,1578,1578,1578,98
|
|
20230605,103600,68762194,1578,1578,1578,1578,10
|
|
20230605,103500,68746414,1578,1578,1578,1578,30
|
|
20230605,103400,68699074,1578,1578,1578,1578,0
|
|
20230605,103300,68699074,1578,1578,1578,1578,0
|
|
20230605,103200,68699074,1578,1578,1578,1578,6
|
|
20230605,103100,68689606,1578,1578,1578,1578,6
|
|
20230605,103000,68680138,1576,1578,1578,1576,48
|
|
20230605,102900,68604470,1578,1578,1578,1578,105
|
|
20230605,102800,68438780,1579,1579,1579,1579,67
|
|
20230605,102700,68332987,1579,1579,1579,1579,1
|
|
20230605,102600,68331408,1580,1580,1580,1580,0
|
|
20230605,102500,68331408,1580,1580,1580,1580,0
|
|
20230605,102400,68331408,1580,1580,1580,1580,30
|
|
20230605,102300,68284008,1580,1580,1580,1580,3
|
|
20230605,102200,68279268,1580,1580,1580,1580,0
|
|
20230605,102100,68279268,1580,1580,1580,1580,500
|
|
20230605,102000,67489268,1580,1580,1580,1580,0
|
|
20230605,101900,67489268,1580,1580,1580,1580,50
|
|
20230605,101800,67410268,1580,1580,1580,1580,1
|
|
20230605,101700,67408688,1580,1580,1580,1580,0
|
|
20230605,101600,67408688,1580,1580,1580,1580,2
|
|
20230605,101500,67405528,1579,1574,1579,1574,4951
|
|
20230605,101400,59599787,1574,1574,1574,1574,33
|
|
20230605,101300,59547845,1575,1575,1575,1575,0
|
|
20230605,101200,59547845,1575,1575,1575,1575,10
|
|
20230605,101100,59532095,1575,1571,1575,1571,2004
|
|
20230605,101000,56378021,1570,1570,1570,1570,7
|
|
20230605,100900,56367031,1570,1570,1570,1570,2410
|
|
20230605,100800,52583331,1570,1570,1570,1570,2
|
|
20230605,100700,52580191,1567,1568,1570,1567,863
|
|
20230605,100600,51226305,1568,1568,1568,1568,0
|
|
20230605,100500,51226305,1568,1568,1568,1568,1
|
|
20230605,100400,51224737,1570,1570,1570,1570,20
|
|
20230605,100300,51193337,1568,1570,1570,1568,194
|
|
20230605,100200,50888905,1570,1570,1570,1570,404
|
|
20230605,100100,50254625,1571,1571,1571,1571,0
|
|
20230605,100000,50254625,1571,1571,1571,1570,4
|
|
20230605,095900,50248342,1571,1571,1571,1571,0
|
|
20230605,095800,50248342,1571,1571,1571,1571,86
|
|
20230605,095700,50113236,1572,1572,1572,1572,38
|
|
20230605,095600,50053500,1572,1572,1572,1572,35
|
|
20230605,095500,49998480,1572,1571,1572,1571,544
|
|
20230605,095400,49143374,1571,1570,1571,1570,1362
|
|
20230605,095300,47005024,1570,1570,1570,1570,77
|
|
20230605,095200,46884134,1569,1569,1569,1569,0
|
|
20230605,095100,46884134,1569,1569,1569,1569,0
|
|
20230605,095000,46884134,1569,1569,1569,1569,0
|
|
20230605,094900,46884134,1569,1569,1569,1569,1
|
|
20230605,094800,46882565,1570,1570,1570,1570,2186
|
|
20230605,094700,43450545,1569,1569,1569,1569,415
|
|
20230605,094600,42799410,1569,1569,1569,1569,500
|
|
20230605,094500,42014910,1569,1569,1569,1569,86
|
|
20230605,094400,41879976,1569,1570,1570,1569,21
|
|
20230605,094300,41847007,1570,1570,1570,1570,11
|
|
20230605,094200,41829737,1570,1570,1570,1570,125
|
|
20230605,094100,41633487,1570,1570,1570,1570,1
|
|
20230605,094000,41631917,1570,1570,1570,1570,1
|
|
20230605,093900,41630347,1570,1570,1570,1570,117
|
|
20230605,093800,41446657,1569,1569,1569,1569,24
|
|
20230605,093700,41409001,1569,1569,1569,1569,57
|
|
20230605,093600,41319568,1569,1565,1569,1561,2776
|
|
20230605,093500,36977449,1565,1565,1565,1564,258
|
|
20230605,093400,36573935,1564,1564,1564,1564,1
|
|
20230605,093300,36572371,1565,1564,1565,1564,458
|
|
20230605,093200,35856058,1564,1561,1564,1561,184
|
|
20230605,093100,35568708,1561,1561,1561,1560,955
|
|
20230605,093000,34078594,1561,1562,1564,1561,1135
|
|
20230605,092900,32306824,1561,1561,1561,1561,212
|
|
20230605,092800,31975892,1561,1562,1562,1561,2463
|
|
20230605,092700,28130765,1562,1563,1563,1562,1848
|
|
20230605,092600,25243632,1562,1562,1562,1562,0
|
|
20230605,092500,25243632,1562,1564,1564,1562,2506
|
|
20230605,092400,21325989,1565,1565,1565,1565,120
|
|
20230605,092300,21138189,1565,1565,1565,1565,127
|
|
20230605,092200,20939434,1565,1566,1566,1565,433
|
|
20230605,092100,20261788,1565,1565,1565,1565,20
|
|
20230605,092000,20230488,1565,1565,1565,1565,441
|
|
20230605,091900,19540323,1565,1565,1565,1565,59
|
|
20230605,091800,19447988,1564,1564,1564,1564,1
|
|
20230605,091700,19446424,1564,1565,1565,1564,3
|
|
20230605,091600,19441730,1565,1565,1565,1565,134
|
|
20230605,091500,19232020,1563,1563,1563,1563,0
|
|
20230605,091400,19232020,1563,1564,1564,1563,1000
|
|
20230605,091300,17668705,1564,1564,1564,1564,1681
|
|
20230605,091200,15039621,1564,1564,1564,1564,25
|
|
20230605,091100,15000521,1564,1565,1565,1564,414
|
|
20230605,091000,14352915,1565,1567,1567,1565,3642
|
|
20230605,090900,8651085,1569,1569,1569,1568,217
|
|
20230605,090800,8310817,1570,1570,1570,1570,200
|
|
20230605,090700,7996817,1570,1568,1570,1568,125
|
|
20230605,090600,7800815,1568,1570,1570,1568,942
|
|
20230605,090500,6323557,1568,1570,1570,1568,1985
|
|
20230605,090400,3209601,1570,1570,1573,1570,1185
|
|
20230605,090300,1348981,1570,1570,1570,1570,639
|
|
20230605,090200,345751,1570,1570,1570,1570,22
|
|
20230605,090100,311211,1570,1570,1570,1570,54
|
|
20230605,090000,226431,1570,1573,1573,1570,144
|