592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184900,293145240,1760,1760,1760,1760,10709
|
|
20230605,184800,293145240,1760,1760,1760,1760,0
|
|
20230605,184700,293145240,1760,1760,1760,1760,0
|
|
20230605,184600,293145240,1760,1760,1760,1760,0
|
|
20230605,184500,293145240,1760,1760,1760,1760,0
|
|
20230605,184400,293145240,1760,1760,1760,1760,0
|
|
20230605,184300,293145240,1760,1760,1760,1760,0
|
|
20230605,184200,293145240,1760,1760,1760,1760,0
|
|
20230605,184100,293145240,1760,1760,1760,1760,0
|
|
20230605,184000,293145240,1760,1760,1760,1760,0
|
|
20230605,183900,293145240,1760,1760,1760,1760,0
|
|
20230605,183800,293145240,1760,1760,1760,1760,0
|
|
20230605,183700,293145240,1760,1760,1760,1760,0
|
|
20230605,183600,293145240,1760,1760,1760,1760,0
|
|
20230605,183500,293145240,1760,1760,1760,1760,0
|
|
20230605,183400,293145240,1760,1760,1760,1760,0
|
|
20230605,183300,293145240,1760,1760,1760,1760,0
|
|
20230605,183200,293145240,1760,1760,1760,1760,0
|
|
20230605,183100,293145240,1760,1760,1760,1760,0
|
|
20230605,183000,293145240,1760,1760,1760,1760,0
|
|
20230605,182900,293145240,1760,1760,1760,1760,0
|
|
20230605,182800,293145240,1760,1760,1760,1760,0
|
|
20230605,182700,293145240,1760,1760,1760,1760,0
|
|
20230605,182600,293145240,1760,1760,1760,1760,0
|
|
20230605,182500,293145240,1760,1760,1760,1760,0
|
|
20230605,182400,293145240,1760,1760,1760,1760,0
|
|
20230605,182300,293145240,1760,1760,1760,1760,0
|
|
20230605,182200,293145240,1760,1760,1760,1760,0
|
|
20230605,182100,293145240,1760,1760,1760,1760,0
|
|
20230605,182000,293145240,1760,1760,1760,1760,0
|
|
20230605,181900,293145240,1760,1760,1760,1760,10709
|
|
20230605,181800,293145240,1760,1760,1760,1760,0
|
|
20230605,181700,293145240,1760,1760,1760,1760,0
|
|
20230605,181600,293145240,1760,1760,1760,1760,0
|
|
20230605,181500,293145240,1760,1760,1760,1760,0
|
|
20230605,181400,293145240,1760,1760,1760,1760,0
|
|
20230605,181300,293145240,1760,1760,1760,1760,0
|
|
20230605,181200,293145240,1760,1760,1760,1760,0
|
|
20230605,181100,293145240,1760,1760,1760,1760,0
|
|
20230605,181000,293145240,1760,1760,1760,1760,0
|
|
20230605,180900,293145240,1760,1760,1760,1760,0
|
|
20230605,180800,293145240,1760,1760,1760,1760,0
|
|
20230605,180700,293145240,1760,1760,1760,1760,0
|
|
20230605,180600,293145240,1760,1760,1760,1760,0
|
|
20230605,180500,293145240,1760,1760,1760,1760,0
|
|
20230605,180400,293145240,1760,1760,1760,1760,0
|
|
20230605,180300,293145240,1760,1760,1760,1760,0
|
|
20230605,180200,293145240,1760,1760,1760,1760,0
|
|
20230605,180100,293145240,1760,1760,1760,1760,0
|
|
20230605,180000,293145240,1760,1760,1760,1760,0
|
|
20230605,175900,293145240,1760,1760,1760,1760,0
|
|
20230605,175800,293145240,1760,1760,1760,1760,0
|
|
20230605,175700,293145240,1760,1760,1760,1760,0
|
|
20230605,175600,293145240,1760,1760,1760,1760,0
|
|
20230605,175500,293145240,1760,1760,1760,1760,0
|
|
20230605,175400,293145240,1760,1760,1760,1760,0
|
|
20230605,175300,293145240,1760,1760,1760,1760,0
|
|
20230605,175200,293145240,1760,1760,1760,1760,0
|
|
20230605,175100,293145240,1760,1760,1760,1760,0
|
|
20230605,175000,293145240,1760,1760,1760,1760,0
|
|
20230605,174900,293145240,1760,1760,1760,1760,10709
|
|
20230605,174800,293145240,1760,1760,1760,1760,0
|
|
20230605,174700,293145240,1760,1760,1760,1760,0
|
|
20230605,174600,293145240,1760,1760,1760,1760,0
|
|
20230605,174500,293145240,1760,1760,1760,1760,0
|
|
20230605,174400,293145240,1760,1760,1760,1760,0
|
|
20230605,174300,293145240,1760,1760,1760,1760,0
|
|
20230605,174200,293145240,1760,1760,1760,1760,0
|
|
20230605,174100,293145240,1760,1760,1760,1760,0
|
|
20230605,174000,293145240,1760,1760,1760,1760,0
|
|
20230605,173900,293145240,1760,1760,1760,1760,0
|
|
20230605,173800,293145240,1760,1760,1760,1760,0
|
|
20230605,173700,293145240,1760,1760,1760,1760,0
|
|
20230605,173600,293145240,1760,1760,1760,1760,0
|
|
20230605,173500,293145240,1760,1760,1760,1760,0
|
|
20230605,173400,293145240,1760,1760,1760,1760,0
|
|
20230605,173300,293145240,1760,1760,1760,1760,0
|
|
20230605,173200,293145240,1760,1760,1760,1760,0
|
|
20230605,173100,293145240,1760,1760,1760,1760,0
|
|
20230605,173000,293145240,1760,1760,1760,1760,0
|
|
20230605,172900,293145240,1760,1760,1760,1760,0
|
|
20230605,172800,293145240,1760,1760,1760,1760,0
|
|
20230605,172700,293145240,1760,1760,1760,1760,0
|
|
20230605,172600,293145240,1760,1760,1760,1760,0
|
|
20230605,172500,293145240,1760,1760,1760,1760,0
|
|
20230605,172400,293145240,1760,1760,1760,1760,0
|
|
20230605,172300,293145240,1760,1760,1760,1760,0
|
|
20230605,172200,293145240,1760,1760,1760,1760,0
|
|
20230605,172100,293145240,1760,1760,1760,1760,0
|
|
20230605,172000,293145240,1760,1760,1760,1760,0
|
|
20230605,171900,293145240,1760,1760,1760,1760,10709
|
|
20230605,171800,293145240,1760,1760,1760,1760,0
|
|
20230605,171700,293145240,1760,1760,1760,1760,0
|
|
20230605,171600,293145240,1760,1760,1760,1760,0
|
|
20230605,171500,293145240,1760,1760,1760,1760,0
|
|
20230605,171400,293145240,1760,1760,1760,1760,0
|
|
20230605,171300,293145240,1760,1760,1760,1760,0
|
|
20230605,171200,293145240,1760,1760,1760,1760,0
|
|
20230605,171100,293145240,1760,1760,1760,1760,0
|
|
20230605,171000,293145240,1760,1760,1760,1760,0
|
|
20230605,170900,293145240,1760,1760,1760,1760,0
|
|
20230605,170800,293145240,1760,1760,1760,1760,0
|
|
20230605,170700,293145240,1760,1760,1760,1760,0
|
|
20230605,170600,293145240,1760,1760,1760,1760,0
|
|
20230605,170500,293145240,1760,1760,1760,1760,0
|
|
20230605,170400,293145240,1760,1760,1760,1760,0
|
|
20230605,170300,293145240,1760,1760,1760,1760,0
|
|
20230605,170200,293145240,1760,1760,1760,1760,0
|
|
20230605,170100,293145240,1760,1760,1760,1760,0
|
|
20230605,170000,293145240,1760,1760,1760,1760,0
|
|
20230605,165900,293145240,1760,1760,1760,1760,0
|
|
20230605,165800,293145240,1760,1760,1760,1760,0
|
|
20230605,165700,293145240,1760,1760,1760,1760,0
|
|
20230605,165600,293145240,1760,1760,1760,1760,0
|
|
20230605,165500,293145240,1760,1760,1760,1760,0
|
|
20230605,165400,293145240,1760,1760,1760,1760,0
|
|
20230605,165300,293145240,1760,1760,1760,1760,0
|
|
20230605,165200,293145240,1760,1760,1760,1760,0
|
|
20230605,165100,293145240,1760,1760,1760,1760,0
|
|
20230605,165000,293145240,1760,1760,1760,1760,0
|
|
20230605,164900,293145240,1760,1760,1760,1760,10709
|
|
20230605,164800,293145240,1760,1760,1760,1760,0
|
|
20230605,164700,293145240,1760,1760,1760,1760,0
|
|
20230605,164600,293145240,1760,1760,1760,1760,0
|
|
20230605,164500,293145240,1760,1760,1760,1760,0
|
|
20230605,164400,293145240,1760,1760,1760,1760,0
|
|
20230605,164300,293145240,1760,1760,1760,1760,0
|
|
20230605,164200,293145240,1760,1760,1760,1760,0
|
|
20230605,164100,293145240,1760,1760,1760,1760,0
|
|
20230605,164000,293145240,1760,1760,1760,1760,0
|
|
20230605,163900,293145240,1760,1760,1760,1760,0
|
|
20230605,163800,293145240,1760,1760,1760,1760,0
|
|
20230605,163700,293145240,1760,1760,1760,1760,0
|
|
20230605,163600,293145240,1760,1760,1760,1760,0
|
|
20230605,163500,293145240,1760,1760,1760,1760,0
|
|
20230605,163400,293145240,1760,1760,1760,1760,0
|
|
20230605,163300,293145240,1760,1760,1760,1760,0
|
|
20230605,163200,293145240,1760,1760,1760,1760,0
|
|
20230605,163100,293145240,1760,1760,1760,1760,0
|
|
20230605,163000,293145240,1760,1760,1760,1760,0
|
|
20230605,162900,293145240,1760,1760,1760,1760,0
|
|
20230605,162800,293145240,1760,1760,1760,1760,0
|
|
20230605,162700,293145240,1760,1760,1760,1760,0
|
|
20230605,162600,293145240,1760,1760,1760,1760,0
|
|
20230605,162500,293145240,1760,1760,1760,1760,0
|
|
20230605,162400,293145240,1760,1760,1760,1760,0
|
|
20230605,162300,293145240,1760,1760,1760,1760,0
|
|
20230605,162200,293145240,1760,1760,1760,1760,0
|
|
20230605,162100,293145240,1760,1760,1760,1760,0
|
|
20230605,162000,293145240,1760,1760,1760,1760,0
|
|
20230605,161900,293145240,1760,1760,1760,1760,10709
|
|
20230605,161800,293145240,1760,1760,1760,1760,0
|
|
20230605,161700,293145240,1760,1760,1760,1760,0
|
|
20230605,161600,293145240,1760,1760,1760,1760,0
|
|
20230605,161500,293145240,1760,1760,1760,1760,0
|
|
20230605,161400,293145240,1760,1760,1760,1760,0
|
|
20230605,161300,293145240,1760,1760,1760,1760,0
|
|
20230605,161200,293145240,1760,1760,1760,1760,0
|
|
20230605,161100,293145240,1760,1760,1760,1760,0
|
|
20230605,161000,293145240,1760,1760,1760,1760,0
|
|
20230605,160900,293145240,1760,1760,1760,1760,0
|
|
20230605,160800,293145240,1760,1760,1760,1760,0
|
|
20230605,160700,293145240,1760,1760,1760,1760,0
|
|
20230605,160600,293145240,1760,1760,1760,1760,0
|
|
20230605,160500,293145240,1760,1760,1760,1760,0
|
|
20230605,160400,293145240,1760,1760,1760,1760,0
|
|
20230605,160300,293145240,1760,1760,1760,1760,0
|
|
20230605,160200,293145240,1760,1760,1760,1760,0
|
|
20230605,160100,293145240,1760,1760,1760,1760,0
|
|
20230605,160000,293145240,1760,1760,1760,1760,0
|
|
20230605,155900,293145240,1760,1760,1760,1760,0
|
|
20230605,155800,293145240,1760,1760,1760,1760,0
|
|
20230605,155700,293145240,1760,1760,1760,1760,0
|
|
20230605,155600,293145240,1760,1760,1760,1760,0
|
|
20230605,155500,293145240,1760,1760,1760,1760,0
|
|
20230605,155400,293145240,1760,1760,1760,1760,0
|
|
20230605,155300,293145240,1760,1760,1760,1760,0
|
|
20230605,155200,293145240,1760,1760,1760,1760,0
|
|
20230605,155100,293145240,1760,1760,1760,1760,0
|
|
20230605,155000,293145240,1760,1760,1760,1760,0
|
|
20230605,154900,293145240,1760,1760,1760,1760,10709
|
|
20230605,154800,293145240,1760,1760,1760,1760,0
|
|
20230605,154700,293145240,1760,1760,1760,1760,0
|
|
20230605,154600,293145240,1760,1760,1760,1760,0
|
|
20230605,154500,293145240,1760,1760,1760,1760,0
|
|
20230605,154400,293145240,1760,1760,1760,1760,0
|
|
20230605,154300,293145240,1760,1760,1760,1760,0
|
|
20230605,154200,293145240,1760,1760,1760,1760,0
|
|
20230605,154100,293145240,1760,1760,1760,1760,0
|
|
20230605,154000,293145240,1760,1760,1760,1760,0
|
|
20230605,153900,293145240,1760,1760,1760,1760,0
|
|
20230605,153800,293145240,1760,1760,1760,1760,0
|
|
20230605,153700,293145240,1760,1760,1760,1760,0
|
|
20230605,153600,293145240,1760,1760,1760,1760,0
|
|
20230605,153500,293145240,1760,1760,1760,1760,0
|
|
20230605,153400,293145240,1760,1760,1760,1760,0
|
|
20230605,153300,293145240,1760,1760,1760,1760,0
|
|
20230605,153200,293145240,1760,1760,1760,1760,0
|
|
20230605,153100,293145240,1760,1760,1760,1760,0
|
|
20230605,153000,293145240,1760,1760,1760,1760,10709
|
|
20230605,152900,274297400,1747,1747,1747,1747,0
|
|
20230605,152800,274297400,1747,1747,1747,1747,0
|
|
20230605,152700,274297400,1747,1747,1747,1747,0
|
|
20230605,152600,274297400,1747,1747,1747,1747,0
|
|
20230605,152500,274297400,1747,1747,1747,1747,0
|
|
20230605,152400,274297400,1747,1747,1747,1747,0
|
|
20230605,152300,274297400,1747,1747,1747,1747,0
|
|
20230605,152200,274297400,1747,1747,1747,1747,0
|
|
20230605,152100,274297400,1747,1747,1747,1747,0
|
|
20230605,152000,274297400,1747,1747,1747,1747,0
|
|
20230605,151900,274297400,1747,1750,1753,1746,1785
|
|
20230605,151800,271173654,1749,1749,1749,1749,0
|
|
20230605,151700,271173654,1749,1749,1753,1749,12
|
|
20230605,151600,271152626,1750,1748,1750,1747,18
|
|
20230605,151500,271121131,1747,1747,1747,1747,0
|
|
20230605,151400,271121131,1747,1747,1747,1747,1
|
|
20230605,151300,271119384,1747,1750,1750,1747,77
|
|
20230605,151200,270984787,1747,1747,1750,1747,927
|
|
20230605,151100,269365242,1747,1746,1747,1746,3
|
|
20230605,151000,269360002,1746,1746,1746,1746,0
|
|
20230605,150900,269360002,1746,1746,1746,1746,0
|
|
20230605,150800,269360002,1746,1746,1746,1746,0
|
|
20230605,150700,269360002,1746,1746,1746,1746,205
|
|
20230605,150600,269002072,1750,1750,1750,1750,2
|
|
20230605,150500,268998572,1750,1750,1750,1750,1
|
|
20230605,150400,268996822,1745,1745,1745,1745,0
|
|
20230605,150300,268996822,1745,1745,1745,1745,0
|
|
20230605,150200,268996822,1745,1747,1747,1745,6000
|
|
20230605,150100,258523856,1747,1747,1747,1747,2
|
|
20230605,150000,258520362,1747,1747,1747,1747,0
|
|
20230605,145900,258520362,1747,1747,1747,1747,0
|
|
20230605,145800,258520362,1747,1747,1747,1747,0
|
|
20230605,145700,258520362,1747,1747,1747,1747,0
|
|
20230605,145600,258520362,1747,1747,1747,1747,1
|
|
20230605,145500,258518615,1756,1750,1756,1747,1898
|
|
20230605,145400,255199768,1758,1758,1758,1758,0
|
|
20230605,145300,255199768,1758,1758,1758,1758,2
|
|
20230605,145200,255196252,1750,1750,1750,1750,0
|
|
20230605,145100,255196252,1750,1750,1750,1750,1
|
|
20230605,145000,255194502,1758,1758,1758,1758,1
|
|
20230605,144900,255192744,1749,1749,1749,1749,0
|
|
20230605,144800,255192744,1749,1749,1749,1749,0
|
|
20230605,144700,255192744,1749,1749,1749,1749,0
|
|
20230605,144600,255192744,1749,1749,1749,1749,0
|
|
20230605,144500,255192744,1749,1749,1749,1749,0
|
|
20230605,144400,255192744,1749,1749,1749,1749,4
|
|
20230605,144300,255185748,1749,1749,1758,1749,5
|
|
20230605,144200,255176976,1758,1752,1758,1752,3
|
|
20230605,144100,255171708,1749,1749,1749,1749,0
|
|
20230605,144000,255171708,1749,1749,1749,1749,0
|
|
20230605,143900,255171708,1749,1749,1749,1749,0
|
|
20230605,143800,255171708,1749,1749,1749,1749,1
|
|
20230605,143700,255169959,1759,1759,1759,1759,300
|
|
20230605,143600,254642259,1759,1748,1759,1748,2
|
|
20230605,143500,254638752,1759,1759,1759,1759,0
|
|
20230605,143400,254638752,1759,1759,1759,1759,2
|
|
20230605,143300,254635234,1748,1748,1759,1748,4
|
|
20230605,143200,254628220,1759,1759,1759,1759,1
|
|
20230605,143100,254626461,1748,1748,1748,1748,0
|
|
20230605,143000,254626461,1748,1750,1750,1748,2
|
|
20230605,142900,254622963,1748,1748,1748,1748,0
|
|
20230605,142800,254622963,1748,1748,1748,1748,0
|
|
20230605,142700,254622963,1748,1748,1748,1748,0
|
|
20230605,142600,254622963,1748,1748,1748,1748,1
|
|
20230605,142500,254621215,1760,1760,1760,1760,1
|
|
20230605,142400,254619455,1748,1754,1760,1748,6
|
|
20230605,142300,254608931,1748,1748,1748,1748,0
|
|
20230605,142200,254608931,1748,1753,1760,1748,1002
|
|
20230605,142100,252846178,1757,1754,1757,1754,30
|
|
20230605,142000,252793523,1747,1747,1747,1747,0
|
|
20230605,141900,252793523,1747,1747,1747,1747,0
|
|
20230605,141800,252793523,1747,1747,1747,1747,516
|
|
20230605,141700,251892071,1747,1748,1748,1747,216
|
|
20230605,141600,251514703,1747,1747,1747,1747,0
|
|
20230605,141500,251514703,1747,1747,1747,1747,100
|
|
20230605,141400,251340003,1746,1749,1749,1746,3000
|
|
20230605,141300,246100219,1749,1749,1749,1749,0
|
|
20230605,141200,246100219,1749,1749,1749,1749,142
|
|
20230605,141100,245851861,1748,1748,1748,1748,0
|
|
20230605,141000,245851861,1748,1748,1748,1748,89
|
|
20230605,140900,245696289,1748,1748,1748,1748,10
|
|
20230605,140800,245678809,1748,1748,1748,1748,0
|
|
20230605,140700,245678809,1748,1748,1748,1748,1
|
|
20230605,140600,245677061,1757,1748,1757,1748,31
|
|
20230605,140500,245622623,1757,1748,1757,1748,219
|
|
20230605,140400,245237849,1757,1754,1757,1748,911
|
|
20230605,140300,243639457,1746,1746,1746,1746,0
|
|
20230605,140200,243639457,1746,1746,1746,1746,0
|
|
20230605,140100,243639457,1746,1746,1746,1746,57
|
|
20230605,140000,243539935,1746,1746,1746,1746,1
|
|
20230605,135900,243538189,1746,1746,1746,1746,1
|
|
20230605,135800,243536443,1754,1745,1754,1745,2
|
|
20230605,135700,243532944,1746,1746,1746,1745,413
|
|
20230605,135600,242811847,1746,1746,1746,1746,300
|
|
20230605,135500,242288047,1746,1746,1746,1746,0
|
|
20230605,135400,242288047,1746,1747,1747,1746,904
|
|
20230605,135300,240709059,1748,1751,1751,1748,1619
|
|
20230605,135200,237877538,1756,1756,1756,1756,0
|
|
20230605,135100,237877538,1756,1756,1756,1756,0
|
|
20230605,135000,237877538,1756,1756,1756,1756,0
|
|
20230605,134900,237877538,1756,1756,1756,1756,1
|
|
20230605,134800,237875782,1756,1756,1756,1756,0
|
|
20230605,134700,237875782,1756,1756,1756,1756,0
|
|
20230605,134600,237875782,1756,1756,1756,1756,0
|
|
20230605,134500,237875782,1756,1756,1756,1756,0
|
|
20230605,134400,237875782,1756,1756,1756,1756,18
|
|
20230605,134300,237844174,1757,1757,1757,1757,0
|
|
20230605,134200,237844174,1757,1757,1757,1757,0
|
|
20230605,134100,237844174,1757,1757,1757,1757,0
|
|
20230605,134000,237844174,1757,1756,1757,1756,1000
|
|
20230605,133900,236087175,1751,1751,1751,1751,0
|
|
20230605,133800,236087175,1751,1751,1751,1751,0
|
|
20230605,133700,236087175,1751,1751,1751,1751,799
|
|
20230605,133600,234688126,1751,1754,1754,1751,11
|
|
20230605,133500,234668850,1754,1754,1754,1754,0
|
|
20230605,133400,234668850,1754,1754,1754,1754,8
|
|
20230605,133300,234654818,1755,1755,1755,1755,0
|
|
20230605,133200,234654818,1755,1755,1755,1755,0
|
|
20230605,133100,234654818,1755,1755,1755,1755,50
|
|
20230605,133000,234567068,1756,1756,1756,1756,50
|
|
20230605,132900,234479268,1757,1757,1757,1757,0
|
|
20230605,132800,234479268,1757,1757,1757,1757,0
|
|
20230605,132700,234479268,1757,1757,1757,1757,5
|
|
20230605,132600,234470483,1757,1757,1757,1757,0
|
|
20230605,132500,234470483,1757,1757,1757,1757,0
|
|
20230605,132400,234470483,1757,1756,1757,1756,2
|
|
20230605,132300,234466970,1750,1750,1750,1750,0
|
|
20230605,132200,234466970,1750,1750,1750,1750,0
|
|
20230605,132100,234466970,1750,1750,1750,1750,60
|
|
20230605,132000,234361970,1750,1750,1750,1750,500
|
|
20230605,131900,233486970,1757,1757,1757,1757,0
|
|
20230605,131800,233486970,1757,1757,1757,1757,0
|
|
20230605,131700,233486970,1757,1757,1757,1757,0
|
|
20230605,131600,233486970,1757,1757,1757,1757,0
|
|
20230605,131500,233486970,1757,1757,1757,1757,0
|
|
20230605,131400,233486970,1757,1757,1757,1757,100
|
|
20230605,131300,233311270,1759,1759,1759,1759,0
|
|
20230605,131200,233311270,1759,1759,1759,1759,0
|
|
20230605,131100,233311270,1759,1759,1759,1759,0
|
|
20230605,131000,233311270,1759,1759,1759,1759,0
|
|
20230605,130900,233311270,1759,1759,1759,1759,0
|
|
20230605,130800,233311270,1759,1759,1759,1759,0
|
|
20230605,130700,233311270,1759,1759,1759,1759,0
|
|
20230605,130600,233311270,1759,1759,1759,1759,0
|
|
20230605,130500,233311270,1759,1759,1759,1759,0
|
|
20230605,130400,233311270,1759,1759,1759,1759,0
|
|
20230605,130300,233311270,1759,1759,1759,1759,1
|
|
20230605,130200,233309511,1759,1759,1759,1759,3
|
|
20230605,130100,233304234,1759,1759,1759,1759,0
|
|
20230605,130000,233304234,1759,1759,1759,1759,2
|
|
20230605,125900,233300716,1759,1750,1759,1750,124
|
|
20230605,125800,233083680,1760,1760,1760,1760,0
|
|
20230605,125700,233083680,1760,1760,1760,1760,51
|
|
20230605,125600,232993920,1762,1762,1762,1762,1
|
|
20230605,125500,232992158,1763,1749,1763,1749,12
|
|
20230605,125400,232971023,1749,1749,1749,1749,0
|
|
20230605,125300,232971023,1749,1762,1762,1749,3
|
|
20230605,125200,232965750,1751,1762,1762,1751,4
|
|
20230605,125100,232958723,1764,1764,1764,1764,0
|
|
20230605,125000,232958723,1764,1764,1764,1764,0
|
|
20230605,124900,232958723,1764,1764,1764,1764,466
|
|
20230605,124800,232136699,1764,1764,1764,1764,88
|
|
20230605,124700,231981467,1764,1758,1764,1758,10000
|
|
20230605,124600,214349230,1746,1746,1746,1746,181
|
|
20230605,124500,214033204,1755,1755,1755,1755,1739
|
|
20230605,124400,210981259,1743,1743,1743,1743,0
|
|
20230605,124300,210981259,1743,1754,1755,1743,7000
|
|
20230605,124200,198727428,1754,1754,1754,1754,500
|
|
20230605,124100,197850428,1754,1754,1754,1754,0
|
|
20230605,124000,197850428,1754,1754,1754,1754,4
|
|
20230605,123900,197843412,1754,1754,1754,1754,0
|
|
20230605,123800,197843412,1754,1754,1754,1754,0
|
|
20230605,123700,197843412,1754,1754,1754,1754,5
|
|
20230605,123600,197834642,1755,1755,1755,1755,0
|
|
20230605,123500,197834642,1755,1755,1755,1755,0
|
|
20230605,123400,197834642,1755,1755,1755,1755,0
|
|
20230605,123300,197834642,1755,1755,1755,1755,222
|
|
20230605,123200,197445032,1750,1750,1750,1750,0
|
|
20230605,123100,197445032,1750,1750,1750,1750,0
|
|
20230605,123000,197445032,1750,1750,1750,1750,75
|
|
20230605,122900,197313782,1750,1750,1750,1750,0
|
|
20230605,122800,197313782,1750,1750,1750,1750,0
|
|
20230605,122700,197313782,1750,1755,1755,1750,76
|
|
20230605,122600,197180772,1750,1750,1750,1750,50
|
|
20230605,122500,197093272,1744,1744,1744,1744,100
|
|
20230605,122400,196918872,1743,1743,1743,1743,0
|
|
20230605,122300,196918872,1743,1743,1743,1743,0
|
|
20230605,122200,196918872,1743,1750,1750,1743,3490
|
|
20230605,122100,190831196,1755,1755,1755,1755,2
|
|
20230605,122000,190827686,1750,1750,1750,1750,1000
|
|
20230605,121900,189077686,1750,1750,1750,1750,0
|
|
20230605,121800,189077686,1750,1755,1755,1750,261
|
|
20230605,121700,188620871,1755,1755,1755,1755,0
|
|
20230605,121600,188620871,1755,1750,1755,1750,1424
|
|
20230605,121500,186128861,1750,1750,1750,1750,0
|
|
20230605,121400,186128861,1750,1750,1750,1750,20
|
|
20230605,121300,186093861,1755,1755,1755,1755,93
|
|
20230605,121200,185930646,1755,1755,1755,1755,0
|
|
20230605,121100,185930646,1755,1755,1755,1755,0
|
|
20230605,121000,185930646,1755,1755,1755,1755,120
|
|
20230605,120900,185720046,1755,1755,1755,1755,0
|
|
20230605,120800,185720046,1755,1755,1755,1755,0
|
|
20230605,120700,185720046,1755,1755,1755,1755,18
|
|
20230605,120600,185688456,1755,1755,1755,1755,0
|
|
20230605,120500,185688456,1755,1755,1755,1755,0
|
|
20230605,120400,185688456,1755,1755,1755,1755,0
|
|
20230605,120300,185688456,1755,1755,1755,1755,18
|
|
20230605,120200,185656866,1755,1754,1755,1750,863
|
|
20230605,120100,184145978,1755,1755,1755,1755,0
|
|
20230605,120000,184145978,1755,1755,1755,1755,5
|
|
20230605,115900,184137203,1755,1755,1755,1755,0
|
|
20230605,115800,184137203,1755,1755,1755,1755,0
|
|
20230605,115700,184137203,1755,1755,1755,1755,0
|
|
20230605,115600,184137203,1755,1755,1755,1755,5
|
|
20230605,115500,184128428,1755,1755,1755,1755,0
|
|
20230605,115400,184128428,1755,1755,1755,1755,300
|
|
20230605,115300,183601928,1760,1760,1760,1760,0
|
|
20230605,115200,183601928,1760,1755,1760,1755,496
|
|
20230605,115100,182731443,1755,1755,1755,1755,101
|
|
20230605,115000,182554188,1755,1757,1760,1755,236
|
|
20230605,114900,182139875,1760,1760,1760,1760,5
|
|
20230605,114800,182131075,1760,1760,1760,1760,0
|
|
20230605,114700,182131075,1760,1760,1760,1760,0
|
|
20230605,114600,182131075,1760,1759,1760,1759,405
|
|
20230605,114500,181418451,1758,1758,1758,1758,1
|
|
20230605,114400,181416693,1759,1759,1759,1759,76
|
|
20230605,114300,181283009,1759,1759,1759,1759,0
|
|
20230605,114200,181283009,1759,1759,1759,1759,96
|
|
20230605,114100,181114145,1763,1763,1763,1763,14
|
|
20230605,114000,181089463,1760,1760,1760,1760,569
|
|
20230605,113900,180088023,1764,1764,1764,1764,0
|
|
20230605,113800,180088023,1764,1764,1764,1764,0
|
|
20230605,113700,180088023,1764,1765,1765,1764,20
|
|
20230605,113600,180052733,1766,1767,1767,1766,133
|
|
20230605,113500,179817835,1767,1761,1767,1761,5650
|
|
20230605,113400,169851085,1760,1760,1760,1760,0
|
|
20230605,113300,169851085,1760,1759,1761,1759,4355
|
|
20230605,113200,162186864,1758,1755,1758,1755,2681
|
|
20230605,113100,157477527,1755,1755,1755,1755,251
|
|
20230605,113000,157037022,1755,1756,1756,1755,2
|
|
20230605,112900,157033511,1755,1755,1755,1755,688
|
|
20230605,112800,155826071,1755,1755,1755,1755,0
|
|
20230605,112700,155826071,1755,1755,1755,1755,50
|
|
20230605,112600,155738321,1755,1755,1755,1755,0
|
|
20230605,112500,155738321,1755,1755,1755,1755,100
|
|
20230605,112400,155562821,1755,1755,1755,1755,1
|
|
20230605,112300,155561066,1750,1751,1751,1750,1000
|
|
20230605,112200,153810467,1751,1751,1751,1751,0
|
|
20230605,112100,153810467,1751,1756,1756,1751,3018
|
|
20230605,112000,148521989,1756,1756,1756,1756,1
|
|
20230605,111900,148520233,1753,1757,1757,1753,138
|
|
20230605,111800,148278299,1755,1747,1755,1747,7360
|
|
20230605,111700,135377859,1747,1744,1747,1744,6653
|
|
20230605,111600,123765664,1741,1741,1741,1741,1490
|
|
20230605,111500,121171574,1744,1744,1744,1744,0
|
|
20230605,111400,121171574,1744,1744,1744,1744,0
|
|
20230605,111300,121171574,1744,1744,1744,1744,0
|
|
20230605,111200,121171574,1744,1744,1744,1744,0
|
|
20230605,111100,121171574,1744,1741,1744,1741,1001
|
|
20230605,111000,119428830,1741,1741,1741,1741,200
|
|
20230605,110900,119080630,1744,1744,1744,1744,3
|
|
20230605,110800,119075398,1744,1744,1744,1744,0
|
|
20230605,110700,119075398,1744,1744,1744,1744,1000
|
|
20230605,110600,117331398,1744,1741,1744,1741,51
|
|
20230605,110500,117242604,1741,1741,1741,1741,0
|
|
20230605,110400,117242604,1741,1741,1741,1741,22
|
|
20230605,110300,117204302,1744,1744,1744,1744,0
|
|
20230605,110200,117204302,1744,1744,1744,1744,0
|
|
20230605,110100,117204302,1744,1744,1744,1744,0
|
|
20230605,110000,117204302,1744,1744,1744,1744,0
|
|
20230605,105900,117204302,1744,1744,1744,1744,0
|
|
20230605,105800,117204302,1744,1744,1744,1744,0
|
|
20230605,105700,117204302,1744,1744,1744,1744,0
|
|
20230605,105600,117204302,1744,1740,1744,1740,787
|
|
20230605,105500,115834850,1742,1740,1742,1740,326
|
|
20230605,105400,115267574,1741,1740,1741,1740,118
|
|
20230605,105300,115062236,1740,1741,1741,1740,501
|
|
20230605,105200,114190466,1742,1742,1742,1742,181
|
|
20230605,105100,113875164,1744,1744,1744,1744,53
|
|
20230605,105000,113782732,1744,1744,1744,1744,17
|
|
20230605,104900,113753084,1744,1744,1744,1744,35
|
|
20230605,104800,113692044,1744,1744,1744,1744,0
|
|
20230605,104700,113692044,1744,1744,1744,1744,0
|
|
20230605,104600,113692044,1744,1744,1744,1744,3000
|
|
20230605,104500,108460044,1744,1744,1744,1744,0
|
|
20230605,104400,108460044,1744,1744,1744,1744,0
|
|
20230605,104300,108460044,1744,1744,1744,1744,0
|
|
20230605,104200,108460044,1744,1744,1744,1744,0
|
|
20230605,104100,108460044,1744,1744,1744,1744,0
|
|
20230605,104000,108460044,1744,1744,1744,1744,0
|
|
20230605,103900,108460044,1744,1744,1744,1744,200
|
|
20230605,103800,108111244,1744,1744,1744,1744,1
|
|
20230605,103700,108109500,1741,1741,1741,1741,515
|
|
20230605,103600,107212885,1740,1740,1740,1740,1582
|
|
20230605,103500,104460205,1740,1740,1740,1740,765
|
|
20230605,103400,103129105,1744,1744,1744,1744,0
|
|
20230605,103300,103129105,1744,1744,1744,1744,0
|
|
20230605,103200,103129105,1744,1744,1744,1744,1
|
|
20230605,103100,103127361,1740,1740,1740,1740,0
|
|
20230605,103000,103127361,1740,1740,1740,1740,1
|
|
20230605,102900,103125621,1740,1740,1740,1740,155
|
|
20230605,102800,102855921,1740,1740,1740,1740,223
|
|
20230605,102700,102467901,1744,1744,1744,1744,0
|
|
20230605,102600,102467901,1744,1744,1744,1744,50
|
|
20230605,102500,102380701,1740,1740,1740,1740,118
|
|
20230605,102400,102175381,1740,1740,1740,1740,0
|
|
20230605,102300,102175381,1740,1740,1740,1740,0
|
|
20230605,102200,102175381,1740,1740,1740,1740,0
|
|
20230605,102100,102175381,1740,1740,1740,1740,154
|
|
20230605,102000,101907421,1740,1740,1740,1740,0
|
|
20230605,101900,101907421,1740,1740,1740,1740,0
|
|
20230605,101800,101907421,1740,1740,1740,1740,0
|
|
20230605,101700,101907421,1740,1740,1740,1740,6
|
|
20230605,101600,101896981,1741,1741,1741,1741,26
|
|
20230605,101500,101851715,1741,1741,1741,1741,200
|
|
20230605,101400,101503515,1746,1746,1746,1746,0
|
|
20230605,101300,101503515,1746,1744,1746,1744,35
|
|
20230605,101200,101442453,1740,1740,1740,1740,425
|
|
20230605,101100,100702953,1740,1740,1740,1740,578
|
|
20230605,101000,99697233,1744,1744,1744,1744,0
|
|
20230605,100900,99697233,1744,1744,1744,1744,0
|
|
20230605,100800,99697233,1744,1744,1744,1744,0
|
|
20230605,100700,99697233,1744,1744,1744,1744,80
|
|
20230605,100600,99557713,1744,1744,1744,1744,0
|
|
20230605,100500,99557713,1744,1744,1744,1744,289
|
|
20230605,100400,99053697,1746,1746,1746,1746,0
|
|
20230605,100300,99053697,1746,1746,1746,1746,0
|
|
20230605,100200,99053697,1746,1735,1746,1735,1135
|
|
20230605,100100,97084450,1735,1745,1745,1735,2331
|
|
20230605,100000,93019965,1747,1747,1747,1747,0
|
|
20230605,095900,93019965,1747,1747,1747,1747,0
|
|
20230605,095800,93019965,1747,1747,1747,1747,0
|
|
20230605,095700,93019965,1747,1747,1747,1747,0
|
|
20230605,095600,93019965,1747,1747,1747,1747,0
|
|
20230605,095500,93019965,1747,1746,1747,1746,689
|
|
20230605,095400,91816689,1746,1746,1746,1736,50
|
|
20230605,095300,91729561,1746,1745,1746,1745,501
|
|
20230605,095200,90855200,1746,1746,1746,1746,0
|
|
20230605,095100,90855200,1746,1746,1746,1746,0
|
|
20230605,095000,90855200,1746,1746,1746,1746,0
|
|
20230605,094900,90855200,1746,1746,1746,1746,2000
|
|
20230605,094800,87363200,1746,1746,1746,1746,0
|
|
20230605,094700,87363200,1746,1746,1746,1746,414
|
|
20230605,094600,86640356,1746,1746,1747,1746,8396
|
|
20230605,094500,71980939,1746,1746,1746,1746,2165
|
|
20230605,094400,68200849,1746,1734,1746,1734,59
|
|
20230605,094300,68098428,1734,1740,1743,1734,9258
|
|
20230605,094200,51989639,1743,1743,1743,1743,0
|
|
20230605,094100,51989639,1743,1744,1744,1743,1001
|
|
20230605,094000,50244895,1744,1743,1744,1743,449
|
|
20230605,093900,49462049,1740,1733,1740,1733,3394
|
|
20230605,093800,43570447,1735,1731,1735,1731,4824
|
|
20230605,093700,35207963,1730,1730,1730,1730,434
|
|
20230605,093600,34457143,1730,1730,1730,1730,295
|
|
20230605,093500,33946793,1730,1730,1730,1730,1
|
|
20230605,093400,33945063,1730,1730,1730,1730,200
|
|
20230605,093300,33599063,1731,1731,1731,1731,1
|
|
20230605,093200,33597332,1731,1731,1731,1731,3
|
|
20230605,093100,33592139,1731,1731,1731,1731,1
|
|
20230605,093000,33590408,1732,1732,1732,1732,500
|
|
20230605,092900,32724408,1732,1732,1732,1732,100
|
|
20230605,092800,32551208,1732,1732,1732,1732,0
|
|
20230605,092700,32551208,1732,1723,1732,1723,1500
|
|
20230605,092600,29957708,1723,1723,1723,1723,5
|
|
20230605,092500,29949093,1733,1733,1733,1723,19
|
|
20230605,092400,29916327,1723,1723,1723,1723,0
|
|
20230605,092300,29916327,1723,1723,1723,1723,211
|
|
20230605,092200,29552774,1734,1734,1734,1734,7
|
|
20230605,092100,29540636,1734,1724,1734,1721,3342
|
|
20230605,092000,23783497,1735,1727,1735,1723,1163
|
|
20230605,091900,21774544,1723,1724,1724,1723,88
|
|
20230605,091800,21622890,1728,1728,1728,1728,0
|
|
20230605,091700,21622890,1728,1728,1728,1728,90
|
|
20230605,091600,21467370,1728,1728,1728,1728,7
|
|
20230605,091500,21455274,1728,1727,1728,1727,91
|
|
20230605,091400,21298076,1727,1727,1727,1727,50
|
|
20230605,091300,21211726,1722,1722,1722,1722,0
|
|
20230605,091200,21211726,1722,1722,1722,1722,0
|
|
20230605,091100,21211726,1722,1722,1722,1722,0
|
|
20230605,091000,21211726,1722,1722,1722,1722,500
|
|
20230605,090900,20350726,1721,1721,1721,1721,3
|
|
20230605,090800,20345563,1722,1722,1722,1721,481
|
|
20230605,090700,19517688,1723,1724,1724,1723,5532
|
|
20230605,090600,9980560,1724,1724,1728,1724,409
|
|
20230605,090500,9273996,1724,1725,1725,1723,635
|
|
20230605,090400,8179163,1729,1729,1729,1729,1
|
|
20230605,090300,8177434,1729,1729,1729,1729,54
|
|
20230605,090200,8084068,1725,1729,1729,1725,3019
|
|
20230605,090100,2866400,1729,1730,1730,1729,1515
|
|
20230605,090000,245518,1729,1729,1729,1729,142
|