618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,191400,1148850110,4300,4300,4300,4300,0
|
|
20230605,191300,1148850110,4300,4300,4300,4300,0
|
|
20230605,191200,1148850110,4300,4300,4300,4300,0
|
|
20230605,191100,1148850110,4300,4300,4300,4300,0
|
|
20230605,191000,1148850110,4300,4300,4300,4300,0
|
|
20230605,190900,1148850110,4300,4300,4300,4300,0
|
|
20230605,190800,1148850110,4300,4300,4300,4300,0
|
|
20230605,190700,1148850110,4300,4300,4300,4300,0
|
|
20230605,190600,1148850110,4300,4300,4300,4300,0
|
|
20230605,190500,1148850110,4300,4300,4300,4300,0
|
|
20230605,190400,1148850110,4300,4300,4300,4300,0
|
|
20230605,190300,1148850110,4300,4300,4300,4300,0
|
|
20230605,190200,1148850110,4300,4300,4300,4300,0
|
|
20230605,190100,1148850110,4300,4300,4300,4300,0
|
|
20230605,190000,1148850110,4300,4300,4300,4300,0
|
|
20230605,185900,1148850110,4300,4300,4300,4300,0
|
|
20230605,185800,1148850110,4300,4300,4300,4300,0
|
|
20230605,185700,1148850110,4300,4300,4300,4300,0
|
|
20230605,185600,1148850110,4300,4300,4300,4300,0
|
|
20230605,185500,1148850110,4300,4300,4300,4300,0
|
|
20230605,185400,1148850110,4300,4300,4300,4300,0
|
|
20230605,185300,1148850110,4300,4300,4300,4300,0
|
|
20230605,185200,1148850110,4300,4300,4300,4300,0
|
|
20230605,185100,1148850110,4300,4300,4300,4300,0
|
|
20230605,185000,1148850110,4300,4300,4300,4300,0
|
|
20230605,184900,1148850110,4300,4300,4300,4300,0
|
|
20230605,184800,1148850110,4300,4300,4300,4300,0
|
|
20230605,184700,1148850110,4300,4300,4300,4300,0
|
|
20230605,184600,1148850110,4300,4300,4300,4300,0
|
|
20230605,184500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,184400,1148850110,4300,4300,4300,4300,0
|
|
20230605,184300,1148850110,4300,4300,4300,4300,0
|
|
20230605,184200,1148850110,4300,4300,4300,4300,0
|
|
20230605,184100,1148850110,4300,4300,4300,4300,0
|
|
20230605,184000,1148850110,4300,4300,4300,4300,0
|
|
20230605,183900,1148850110,4300,4300,4300,4300,0
|
|
20230605,183800,1148850110,4300,4300,4300,4300,0
|
|
20230605,183700,1148850110,4300,4300,4300,4300,0
|
|
20230605,183600,1148850110,4300,4300,4300,4300,0
|
|
20230605,183500,1148850110,4300,4300,4300,4300,0
|
|
20230605,183400,1148850110,4300,4300,4300,4300,0
|
|
20230605,183300,1148850110,4300,4300,4300,4300,0
|
|
20230605,183200,1148850110,4300,4300,4300,4300,0
|
|
20230605,183100,1148850110,4300,4300,4300,4300,0
|
|
20230605,183000,1148850110,4300,4300,4300,4300,0
|
|
20230605,182900,1148850110,4300,4300,4300,4300,0
|
|
20230605,182800,1148850110,4300,4300,4300,4300,0
|
|
20230605,182700,1148850110,4300,4300,4300,4300,0
|
|
20230605,182600,1148850110,4300,4300,4300,4300,0
|
|
20230605,182500,1148850110,4300,4300,4300,4300,0
|
|
20230605,182400,1148850110,4300,4300,4300,4300,0
|
|
20230605,182300,1148850110,4300,4300,4300,4300,0
|
|
20230605,182200,1148850110,4300,4300,4300,4300,0
|
|
20230605,182100,1148850110,4300,4300,4300,4300,0
|
|
20230605,182000,1148850110,4300,4300,4300,4300,0
|
|
20230605,181900,1148850110,4300,4300,4300,4300,0
|
|
20230605,181800,1148850110,4300,4300,4300,4300,0
|
|
20230605,181700,1148850110,4300,4300,4300,4300,0
|
|
20230605,181600,1148850110,4300,4300,4300,4300,0
|
|
20230605,181500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,181400,1148850110,4300,4300,4300,4300,0
|
|
20230605,181300,1148850110,4300,4300,4300,4300,0
|
|
20230605,181200,1148850110,4300,4300,4300,4300,0
|
|
20230605,181100,1148850110,4300,4300,4300,4300,0
|
|
20230605,181000,1148850110,4300,4300,4300,4300,0
|
|
20230605,180900,1148850110,4300,4300,4300,4300,0
|
|
20230605,180800,1148850110,4300,4300,4300,4300,0
|
|
20230605,180700,1148850110,4300,4300,4300,4300,0
|
|
20230605,180600,1148850110,4300,4300,4300,4300,0
|
|
20230605,180500,1148850110,4300,4300,4300,4300,0
|
|
20230605,180400,1148850110,4300,4300,4300,4300,0
|
|
20230605,180300,1148850110,4300,4300,4300,4300,0
|
|
20230605,180200,1148850110,4300,4300,4300,4300,0
|
|
20230605,180100,1148850110,4300,4300,4300,4300,0
|
|
20230605,180000,1148850110,4300,4300,4300,4300,0
|
|
20230605,175900,1148850110,4300,4300,4300,4300,0
|
|
20230605,175800,1148850110,4300,4300,4300,4300,0
|
|
20230605,175700,1148850110,4300,4300,4300,4300,0
|
|
20230605,175600,1148850110,4300,4300,4300,4300,0
|
|
20230605,175500,1148850110,4300,4300,4300,4300,0
|
|
20230605,175400,1148850110,4300,4300,4300,4300,0
|
|
20230605,175300,1148850110,4300,4300,4300,4300,0
|
|
20230605,175200,1148850110,4300,4300,4300,4300,0
|
|
20230605,175100,1148850110,4300,4300,4300,4300,0
|
|
20230605,175000,1148850110,4300,4300,4300,4300,0
|
|
20230605,174900,1148850110,4300,4300,4300,4300,0
|
|
20230605,174800,1148850110,4300,4300,4300,4300,0
|
|
20230605,174700,1148850110,4300,4300,4300,4300,0
|
|
20230605,174600,1148850110,4300,4300,4300,4300,0
|
|
20230605,174500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,174400,1148850110,4300,4300,4300,4300,0
|
|
20230605,174300,1148850110,4300,4300,4300,4300,0
|
|
20230605,174200,1148850110,4300,4300,4300,4300,0
|
|
20230605,174100,1148850110,4300,4300,4300,4300,0
|
|
20230605,174000,1148850110,4300,4300,4300,4300,0
|
|
20230605,173900,1148850110,4300,4300,4300,4300,0
|
|
20230605,173800,1148850110,4300,4300,4300,4300,0
|
|
20230605,173700,1148850110,4300,4300,4300,4300,0
|
|
20230605,173600,1148850110,4300,4300,4300,4300,0
|
|
20230605,173500,1148850110,4300,4300,4300,4300,0
|
|
20230605,173400,1148850110,4300,4300,4300,4300,0
|
|
20230605,173300,1148850110,4300,4300,4300,4300,0
|
|
20230605,173200,1148850110,4300,4300,4300,4300,0
|
|
20230605,173100,1148850110,4300,4300,4300,4300,0
|
|
20230605,173000,1148850110,4300,4300,4300,4300,0
|
|
20230605,172900,1148850110,4300,4300,4300,4300,0
|
|
20230605,172800,1148850110,4300,4300,4300,4300,0
|
|
20230605,172700,1148850110,4300,4300,4300,4300,0
|
|
20230605,172600,1148850110,4300,4300,4300,4300,0
|
|
20230605,172500,1148850110,4300,4300,4300,4300,0
|
|
20230605,172400,1148850110,4300,4300,4300,4300,0
|
|
20230605,172300,1148850110,4300,4300,4300,4300,0
|
|
20230605,172200,1148850110,4300,4300,4300,4300,0
|
|
20230605,172100,1148850110,4300,4300,4300,4300,0
|
|
20230605,172000,1148850110,4300,4300,4300,4300,0
|
|
20230605,171900,1148850110,4300,4300,4300,4300,0
|
|
20230605,171800,1148850110,4300,4300,4300,4300,0
|
|
20230605,171700,1148850110,4300,4300,4300,4300,0
|
|
20230605,171600,1148850110,4300,4300,4300,4300,0
|
|
20230605,171500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,171400,1148850110,4300,4300,4300,4300,0
|
|
20230605,171300,1148850110,4300,4300,4300,4300,0
|
|
20230605,171200,1148850110,4300,4300,4300,4300,0
|
|
20230605,171100,1148850110,4300,4300,4300,4300,0
|
|
20230605,171000,1148850110,4300,4300,4300,4300,0
|
|
20230605,170900,1148850110,4300,4300,4300,4300,0
|
|
20230605,170800,1148850110,4300,4300,4300,4300,0
|
|
20230605,170700,1148850110,4300,4300,4300,4300,0
|
|
20230605,170600,1148850110,4300,4300,4300,4300,0
|
|
20230605,170500,1148850110,4300,4300,4300,4300,0
|
|
20230605,170400,1148850110,4300,4300,4300,4300,0
|
|
20230605,170300,1148850110,4300,4300,4300,4300,0
|
|
20230605,170200,1148850110,4300,4300,4300,4300,0
|
|
20230605,170100,1148850110,4300,4300,4300,4300,0
|
|
20230605,170000,1148850110,4300,4300,4300,4300,0
|
|
20230605,165900,1148850110,4300,4300,4300,4300,0
|
|
20230605,165800,1148850110,4300,4300,4300,4300,0
|
|
20230605,165700,1148850110,4300,4300,4300,4300,0
|
|
20230605,165600,1148850110,4300,4300,4300,4300,0
|
|
20230605,165500,1148850110,4300,4300,4300,4300,0
|
|
20230605,165400,1148850110,4300,4300,4300,4300,0
|
|
20230605,165300,1148850110,4300,4300,4300,4300,0
|
|
20230605,165200,1148850110,4300,4300,4300,4300,0
|
|
20230605,165100,1148850110,4300,4300,4300,4300,0
|
|
20230605,165000,1148850110,4300,4300,4300,4300,0
|
|
20230605,164900,1148850110,4300,4300,4300,4300,0
|
|
20230605,164800,1148850110,4300,4300,4300,4300,0
|
|
20230605,164700,1148850110,4300,4300,4300,4300,0
|
|
20230605,164600,1148850110,4300,4300,4300,4300,0
|
|
20230605,164500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,164400,1148850110,4300,4300,4300,4300,0
|
|
20230605,164300,1148850110,4300,4300,4300,4300,0
|
|
20230605,164200,1148850110,4300,4300,4300,4300,0
|
|
20230605,164100,1148850110,4300,4300,4300,4300,0
|
|
20230605,164000,1148850110,4300,4300,4300,4300,0
|
|
20230605,163900,1148850110,4300,4300,4300,4300,0
|
|
20230605,163800,1148850110,4300,4300,4300,4300,0
|
|
20230605,163700,1148850110,4300,4300,4300,4300,0
|
|
20230605,163600,1148850110,4300,4300,4300,4300,0
|
|
20230605,163500,1148850110,4300,4300,4300,4300,0
|
|
20230605,163400,1148850110,4300,4300,4300,4300,0
|
|
20230605,163300,1148850110,4300,4300,4300,4300,0
|
|
20230605,163200,1148850110,4300,4300,4300,4300,0
|
|
20230605,163100,1148850110,4300,4300,4300,4300,0
|
|
20230605,163000,1148850110,4300,4300,4300,4300,0
|
|
20230605,162900,1148850110,4300,4300,4300,4300,0
|
|
20230605,162800,1148850110,4300,4300,4300,4300,0
|
|
20230605,162700,1148850110,4300,4300,4300,4300,0
|
|
20230605,162600,1148850110,4300,4300,4300,4300,0
|
|
20230605,162500,1148850110,4300,4300,4300,4300,0
|
|
20230605,162400,1148850110,4300,4300,4300,4300,0
|
|
20230605,162300,1148850110,4300,4300,4300,4300,0
|
|
20230605,162200,1148850110,4300,4300,4300,4300,0
|
|
20230605,162100,1148850110,4300,4300,4300,4300,0
|
|
20230605,162000,1148850110,4300,4300,4300,4300,0
|
|
20230605,161900,1148850110,4300,4300,4300,4300,0
|
|
20230605,161800,1148850110,4300,4300,4300,4300,0
|
|
20230605,161700,1148850110,4300,4300,4300,4300,0
|
|
20230605,161600,1148850110,4300,4300,4300,4300,0
|
|
20230605,161500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,161400,1148850110,4300,4300,4300,4300,0
|
|
20230605,161300,1148850110,4300,4300,4300,4300,0
|
|
20230605,161200,1148850110,4300,4300,4300,4300,0
|
|
20230605,161100,1148850110,4300,4300,4300,4300,0
|
|
20230605,161000,1148850110,4300,4300,4300,4300,0
|
|
20230605,160900,1148850110,4300,4300,4300,4300,0
|
|
20230605,160800,1148850110,4300,4300,4300,4300,0
|
|
20230605,160700,1148850110,4300,4300,4300,4300,0
|
|
20230605,160600,1148850110,4300,4300,4300,4300,0
|
|
20230605,160500,1148850110,4300,4300,4300,4300,0
|
|
20230605,160400,1148850110,4300,4300,4300,4300,0
|
|
20230605,160300,1148850110,4300,4300,4300,4300,0
|
|
20230605,160200,1148850110,4300,4300,4300,4300,0
|
|
20230605,160100,1148850110,4300,4300,4300,4300,0
|
|
20230605,160000,1148850110,4300,4300,4300,4300,0
|
|
20230605,155900,1148850110,4300,4300,4300,4300,0
|
|
20230605,155800,1148850110,4300,4300,4300,4300,0
|
|
20230605,155700,1148850110,4300,4300,4300,4300,0
|
|
20230605,155600,1148850110,4300,4300,4300,4300,0
|
|
20230605,155500,1148850110,4300,4300,4300,4300,0
|
|
20230605,155400,1148850110,4300,4300,4300,4300,0
|
|
20230605,155300,1148850110,4300,4300,4300,4300,0
|
|
20230605,155200,1148850110,4300,4300,4300,4300,0
|
|
20230605,155100,1148850110,4300,4300,4300,4300,0
|
|
20230605,155000,1148850110,4300,4300,4300,4300,0
|
|
20230605,154900,1148850110,4300,4300,4300,4300,0
|
|
20230605,154800,1148850110,4300,4300,4300,4300,0
|
|
20230605,154700,1148850110,4300,4300,4300,4300,0
|
|
20230605,154600,1148850110,4300,4300,4300,4300,0
|
|
20230605,154500,1148850110,4300,4300,4300,4300,3461
|
|
20230605,154400,1148850110,4300,4300,4300,4300,0
|
|
20230605,154300,1148850110,4300,4300,4300,4300,0
|
|
20230605,154200,1148850110,4300,4300,4300,4300,0
|
|
20230605,154100,1148850110,4300,4300,4300,4300,0
|
|
20230605,154000,1148850110,4300,4300,4300,4300,0
|
|
20230605,153900,1148850110,4300,4300,4300,4300,0
|
|
20230605,153800,1148850110,4300,4300,4300,4300,0
|
|
20230605,153700,1148850110,4300,4300,4300,4300,0
|
|
20230605,153600,1148850110,4300,4300,4300,4300,0
|
|
20230605,153500,1148850110,4300,4300,4300,4300,0
|
|
20230605,153400,1148850110,4300,4300,4300,4300,0
|
|
20230605,153300,1148850110,4300,4300,4300,4300,0
|
|
20230605,153200,1148850110,4300,4300,4300,4300,0
|
|
20230605,153100,1148850110,4300,4300,4300,4300,0
|
|
20230605,153000,1148850110,4300,4300,4300,4300,3461
|
|
20230605,152900,1133967810,4340,4340,4340,4340,0
|
|
20230605,152800,1133967810,4340,4340,4340,4340,0
|
|
20230605,152700,1133967810,4340,4340,4340,4340,0
|
|
20230605,152600,1133967810,4340,4340,4340,4340,0
|
|
20230605,152500,1133967810,4340,4340,4340,4340,0
|
|
20230605,152400,1133967810,4340,4340,4340,4340,0
|
|
20230605,152300,1133967810,4340,4340,4340,4340,0
|
|
20230605,152200,1133967810,4340,4340,4340,4340,0
|
|
20230605,152100,1133967810,4340,4340,4340,4340,0
|
|
20230605,152000,1133967810,4340,4340,4340,4340,0
|
|
20230605,151900,1133967810,4340,4340,4345,4320,635
|
|
20230605,151800,1131212880,4345,4300,4345,4300,1985
|
|
20230605,151700,1122646440,4305,4300,4305,4300,2170
|
|
20230605,151600,1113311840,4300,4295,4300,4295,1180
|
|
20230605,151500,1108237845,4295,4295,4295,4295,335
|
|
20230605,151400,1106799020,4295,4295,4295,4295,1
|
|
20230605,151300,1106794725,4300,4295,4300,4295,391
|
|
20230605,151200,1105115180,4295,4295,4295,4295,191
|
|
20230605,151100,1104294835,4295,4295,4295,4295,260
|
|
20230605,151000,1103178135,4295,4290,4295,4290,926
|
|
20230605,150900,1099203395,4290,4290,4290,4290,133
|
|
20230605,150800,1098632825,4290,4290,4290,4290,1054
|
|
20230605,150700,1094111165,4290,4290,4290,4290,592
|
|
20230605,150600,1091571485,4295,4295,4295,4290,1783
|
|
20230605,150500,1083914285,4295,4295,4295,4290,491
|
|
20230605,150400,1081805450,4290,4295,4295,4290,1453
|
|
20230605,150300,1075566125,4290,4295,4295,4290,185
|
|
20230605,150200,1074771560,4290,4295,4295,4290,603
|
|
20230605,150100,1072182185,4295,4295,4295,4295,1
|
|
20230605,150000,1072177890,4295,4295,4295,4295,102
|
|
20230605,145900,1071739800,4295,4295,4295,4295,414
|
|
20230605,145800,1069961670,4295,4300,4300,4295,201
|
|
20230605,145700,1069097375,4290,4295,4295,4290,903
|
|
20230605,145600,1065218995,4300,4300,4300,4300,152
|
|
20230605,145500,1064565395,4300,4295,4305,4295,201
|
|
20230605,145400,1063700995,4295,4295,4295,4295,1
|
|
20230605,145300,1063696700,4300,4295,4305,4295,2460
|
|
20230605,145200,1053128600,4295,4295,4300,4290,675
|
|
20230605,145100,1050227930,4295,4300,4300,4295,309
|
|
20230605,145000,1048900165,4300,4295,4300,4295,241
|
|
20230605,144900,1047864430,4300,4300,4300,4300,10
|
|
20230605,144800,1047821430,4310,4295,4310,4290,571
|
|
20230605,144700,1045369495,4295,4300,4300,4295,382
|
|
20230605,144600,1043728505,4295,4295,4315,4290,3171
|
|
20230605,144500,1030108550,4295,4295,4295,4295,340
|
|
20230605,144400,1028648250,4295,4295,4295,4295,758
|
|
20230605,144300,1025392640,4295,4295,4295,4290,862
|
|
20230605,144200,1021691960,4290,4290,4290,4290,660
|
|
20230605,144100,1018860560,4290,4290,4295,4290,1443
|
|
20230605,144000,1012667590,4290,4290,4290,4290,662
|
|
20230605,143900,1009827610,4295,4290,4295,4290,253
|
|
20230605,143800,1008741065,4290,4290,4295,4290,845
|
|
20230605,143700,1005115015,4290,4295,4295,4290,738
|
|
20230605,143600,1001946995,4295,4290,4295,4290,959
|
|
20230605,143500,997829775,4290,4295,4300,4290,1330
|
|
20230605,143400,992119030,4295,4295,4295,4295,3021
|
|
20230605,143300,979143835,4295,4295,4295,4295,340
|
|
20230605,143200,977683535,4295,4300,4300,4295,830
|
|
20230605,143100,974118635,4295,4295,4295,4295,645
|
|
20230605,143000,971348360,4295,4300,4300,4295,603
|
|
20230605,142900,968757975,4295,4295,4295,4295,661
|
|
20230605,142800,965918980,4300,4300,4300,4300,1380
|
|
20230605,142700,959984980,4300,4300,4300,4300,323
|
|
20230605,142600,958596080,4300,4300,4305,4300,849
|
|
20230605,142500,954945365,4300,4300,4305,4300,1155
|
|
20230605,142400,949978715,4300,4300,4300,4300,341
|
|
20230605,142300,948512415,4300,4300,4300,4300,1240
|
|
20230605,142200,943180415,4300,4305,4305,4300,1718
|
|
20230605,142100,935786125,4305,4305,4305,4305,556
|
|
20230605,142000,933392545,4305,4305,4305,4305,646
|
|
20230605,141900,930611515,4305,4305,4305,4305,909
|
|
20230605,141800,926698270,4305,4305,4310,4305,393
|
|
20230605,141700,925006145,4310,4310,4310,4310,623
|
|
20230605,141600,922321015,4305,4305,4305,4305,2
|
|
20230605,141500,922312405,4310,4310,4310,4310,0
|
|
20230605,141400,922312405,4310,4305,4310,4305,401
|
|
20230605,141300,920584455,4310,4310,4310,4310,1
|
|
20230605,141200,920580145,4305,4310,4310,4305,266
|
|
20230605,141100,919433690,4310,4310,4310,4310,0
|
|
20230605,141000,919433690,4310,4315,4315,4310,74
|
|
20230605,140900,919114740,4315,4310,4315,4310,48
|
|
20230605,140800,918907715,4310,4315,4315,4310,244
|
|
20230605,140700,917855830,4315,4310,4315,4310,82
|
|
20230605,140600,917502405,4310,4310,4310,4310,0
|
|
20230605,140500,917502405,4310,4310,4310,4310,142
|
|
20230605,140400,916890385,4310,4315,4315,4310,502
|
|
20230605,140300,914726760,4310,4310,4310,4310,316
|
|
20230605,140200,913364800,4310,4310,4310,4310,1
|
|
20230605,140100,913360490,4310,4310,4310,4310,227
|
|
20230605,140000,912382120,4310,4310,4310,4310,2
|
|
20230605,135900,912373500,4310,4310,4310,4305,44
|
|
20230605,135800,912183910,4305,4305,4305,4305,77
|
|
20230605,135700,911852425,4310,4310,4310,4310,47
|
|
20230605,135600,911649855,4310,4315,4315,4310,2705
|
|
20230605,135500,899984000,4315,4315,4320,4315,10
|
|
20230605,135400,899940840,4320,4320,4320,4320,0
|
|
20230605,135300,899940840,4320,4315,4320,4315,243
|
|
20230605,135200,898891315,4315,4315,4315,4315,207
|
|
20230605,135100,897998110,4320,4320,4320,4320,116
|
|
20230605,135000,897496990,4325,4325,4325,4325,10
|
|
20230605,134900,897453740,4320,4320,4320,4320,94
|
|
20230605,134800,897047660,4320,4320,4320,4320,151
|
|
20230605,134700,896395340,4335,4335,4335,4335,0
|
|
20230605,134600,896395340,4335,4320,4335,4320,350
|
|
20230605,134500,894880580,4315,4315,4315,4315,113
|
|
20230605,134400,894392985,4315,4315,4315,4315,1
|
|
20230605,134300,894388670,4315,4315,4315,4315,103
|
|
20230605,134200,893944225,4315,4310,4320,4310,574
|
|
20230605,134100,891468300,4310,4315,4315,4310,3
|
|
20230605,134000,891455365,4310,4310,4310,4310,199
|
|
20230605,133900,890597675,4310,4310,4310,4310,1
|
|
20230605,133800,890593365,4315,4310,4315,4310,355
|
|
20230605,133700,889063285,4305,4305,4305,4305,2
|
|
20230605,133600,889054675,4305,4305,4305,4305,287
|
|
20230605,133500,887819140,4305,4305,4305,4305,1
|
|
20230605,133400,887814835,4305,4300,4305,4300,683
|
|
20230605,133300,884874640,4300,4300,4300,4300,222
|
|
20230605,133200,883920040,4300,4300,4300,4295,552
|
|
20230605,133100,881546445,4295,4295,4295,4295,322
|
|
20230605,133000,880163455,4295,4295,4295,4295,2
|
|
20230605,132900,880154865,4295,4295,4295,4295,124
|
|
20230605,132800,879622285,4295,4300,4300,4295,2
|
|
20230605,132700,879613690,4295,4295,4300,4295,367
|
|
20230605,132600,878037400,4295,4300,4300,4295,17
|
|
20230605,132500,877964310,4295,4295,4295,4295,274
|
|
20230605,132400,876787480,4295,4295,4295,4295,152
|
|
20230605,132300,876134640,4295,4295,4295,4295,1
|
|
20230605,132200,876130345,4295,4300,4300,4295,123
|
|
20230605,132100,875601450,4300,4300,4300,4300,10
|
|
20230605,132000,875558450,4300,4300,4300,4300,281
|
|
20230605,131900,874350150,4300,4300,4300,4300,2743
|
|
20230605,131800,862555250,4300,4300,4300,4300,315
|
|
20230605,131700,861200750,4305,4300,4305,4300,204
|
|
20230605,131600,860323495,4300,4300,4300,4300,0
|
|
20230605,131500,860323495,4300,4300,4300,4300,159
|
|
20230605,131400,859639795,4300,4300,4300,4300,0
|
|
20230605,131300,859639795,4300,4300,4300,4300,177
|
|
20230605,131200,858878695,4305,4300,4305,4300,349
|
|
20230605,131100,857377990,4300,4295,4300,4290,322
|
|
20230605,131000,855996340,4295,4295,4295,4295,17
|
|
20230605,130900,855923325,4290,4290,4290,4290,110
|
|
20230605,130800,855451425,4295,4295,4300,4295,2023
|
|
20230605,130700,846762140,4300,4295,4300,4295,286
|
|
20230605,130600,845532370,4295,4295,4295,4295,281
|
|
20230605,130500,844325475,4295,4295,4295,4295,0
|
|
20230605,130400,844325475,4295,4295,4295,4295,266
|
|
20230605,130300,843183005,4295,4300,4300,4295,2
|
|
20230605,130200,843174410,4295,4295,4295,4295,192
|
|
20230605,130100,842349770,4295,4295,4295,4295,6
|
|
20230605,130000,842324000,4295,4295,4295,4295,341
|
|
20230605,125900,840859405,4295,4295,4295,4295,319
|
|
20230605,125800,839489300,4295,4295,4295,4295,0
|
|
20230605,125700,839489300,4295,4300,4300,4295,763
|
|
20230605,125600,836211715,4295,4295,4295,4295,1
|
|
20230605,125500,836207420,4300,4300,4300,4295,411
|
|
20230605,125400,834440530,4295,4295,4295,4295,0
|
|
20230605,125300,834440530,4295,4295,4295,4295,283
|
|
20230605,125200,833225045,4295,4295,4295,4295,234
|
|
20230605,125100,832220015,4295,4295,4295,4295,131
|
|
20230605,125000,831657370,4295,4300,4300,4295,712
|
|
20230605,124900,828597380,4300,4300,4300,4300,0
|
|
20230605,124800,828597380,4300,4300,4300,4300,223
|
|
20230605,124700,827638480,4300,4300,4300,4300,8
|
|
20230605,124600,827604080,4300,4305,4305,4300,195
|
|
20230605,124500,826765430,4300,4300,4300,4300,32
|
|
20230605,124400,826627830,4300,4300,4300,4300,150
|
|
20230605,124300,825982830,4300,4295,4300,4295,736
|
|
20230605,124200,822819665,4295,4295,4295,4295,60
|
|
20230605,124100,822561965,4295,4295,4295,4295,277
|
|
20230605,124000,821372250,4295,4305,4305,4295,9
|
|
20230605,123900,821333545,4315,4315,4315,4315,23
|
|
20230605,123800,821234300,4295,4295,4295,4295,916
|
|
20230605,123700,817300080,4290,4290,4290,4290,67
|
|
20230605,123600,817012650,4290,4290,4290,4290,0
|
|
20230605,123500,817012650,4290,4295,4295,4290,272
|
|
20230605,123400,815845670,4290,4290,4290,4290,283
|
|
20230605,123300,814631600,4285,4285,4285,4285,1
|
|
20230605,123200,814627315,4295,4300,4300,4295,121
|
|
20230605,123100,814107585,4300,4300,4300,4300,0
|
|
20230605,123000,814107585,4300,4300,4300,4300,23
|
|
20230605,122900,814008685,4295,4295,4295,4295,1
|
|
20230605,122800,814004390,4300,4305,4305,4300,361
|
|
20230605,122700,812451045,4310,4310,4310,4310,28
|
|
20230605,122600,812330365,4300,4295,4300,4295,601
|
|
20230605,122500,809748915,4290,4285,4290,4285,177
|
|
20230605,122400,808989645,4295,4295,4295,4295,0
|
|
20230605,122300,808989645,4295,4285,4295,4285,581
|
|
20230605,122200,806498320,4290,4290,4290,4290,2
|
|
20230605,122100,806489740,4285,4285,4285,4285,123
|
|
20230605,122000,805962685,4290,4290,4290,4290,5
|
|
20230605,121900,805941235,4290,4290,4290,4290,305
|
|
20230605,121800,804632785,4290,4285,4290,4285,4
|
|
20230605,121700,804615630,4285,4285,4285,4285,150
|
|
20230605,121600,803972880,4285,4290,4295,4285,300
|
|
20230605,121500,802686830,4290,4290,4290,4290,119
|
|
20230605,121400,802176320,4290,4285,4295,4285,538
|
|
20230605,121300,799868300,4280,4280,4280,4280,0
|
|
20230605,121200,799868300,4280,4290,4295,4280,4616
|
|
20230605,121100,780082640,4295,4295,4295,4295,4
|
|
20230605,121000,780065460,4290,4290,4290,4290,89
|
|
20230605,120900,779683650,4290,4290,4290,4290,0
|
|
20230605,120800,779683650,4290,4290,4290,4290,162
|
|
20230605,120700,778988670,4290,4290,4290,4290,124
|
|
20230605,120600,778456710,4290,4290,4290,4290,1002
|
|
20230605,120500,774158130,4290,4290,4290,4290,124
|
|
20230605,120400,773626170,4290,4285,4290,4285,672
|
|
20230605,120300,770745785,4290,4290,4290,4290,167
|
|
20230605,120200,770029355,4290,4295,4295,4290,3
|
|
20230605,120100,770016475,4290,4290,4290,4290,123
|
|
20230605,120000,769488805,4290,4290,4290,4290,182
|
|
20230605,115900,768708025,4290,4290,4290,4290,0
|
|
20230605,115800,768708025,4290,4290,4290,4290,482
|
|
20230605,115700,766640245,4290,4290,4290,4290,0
|
|
20230605,115600,766640245,4290,4290,4290,4290,304
|
|
20230605,115500,765336085,4290,4290,4290,4290,251
|
|
20230605,115400,764259295,4290,4290,4290,4290,730
|
|
20230605,115300,761127595,4290,4290,4290,4290,0
|
|
20230605,115200,761127595,4290,4290,4290,4290,228
|
|
20230605,115100,760149475,4290,4290,4290,4290,232
|
|
20230605,115000,759154195,4295,4295,4295,4295,2
|
|
20230605,114900,759145605,4290,4290,4290,4290,264
|
|
20230605,114800,758013045,4290,4290,4290,4290,0
|
|
20230605,114700,758013045,4290,4290,4290,4290,331
|
|
20230605,114600,756593055,4295,4295,4295,4295,58
|
|
20230605,114500,756343945,4295,4290,4295,4290,16
|
|
20230605,114400,756275250,4295,4295,4295,4295,5
|
|
20230605,114300,756253775,4295,4295,4295,4295,123
|
|
20230605,114200,755725490,4295,4295,4295,4295,642
|
|
20230605,114100,752968100,4295,4295,4295,4295,100
|
|
20230605,114000,752538600,4295,4295,4295,4295,369
|
|
20230605,113900,750953745,4295,4300,4300,4295,11
|
|
20230605,113800,750906450,4300,4300,4300,4300,158
|
|
20230605,113700,750227050,4305,4305,4305,4305,50
|
|
20230605,113600,750011800,4300,4300,4300,4300,223
|
|
20230605,113500,749052900,4305,4305,4305,4305,11
|
|
20230605,113400,749005545,4300,4300,4300,4300,265
|
|
20230605,113300,747866045,4300,4300,4300,4300,356
|
|
20230605,113200,746335245,4300,4300,4300,4300,1
|
|
20230605,113100,746330945,4300,4300,4300,4300,64
|
|
20230605,113000,746055745,4305,4305,4305,4305,55
|
|
20230605,112900,745818970,4300,4300,4300,4300,278
|
|
20230605,112800,744623570,4300,4300,4300,4300,1
|
|
20230605,112700,744619270,4300,4300,4300,4300,253
|
|
20230605,112600,743531370,4300,4300,4300,4300,0
|
|
20230605,112500,743531370,4300,4300,4300,4300,579
|
|
20230605,112400,741041670,4300,4300,4300,4300,3312
|
|
20230605,112300,726800070,4300,4300,4300,4300,78
|
|
20230605,112200,726464670,4295,4290,4295,4290,694
|
|
20230605,112100,723484055,4290,4290,4290,4290,206
|
|
20230605,112000,722600315,4290,4290,4290,4285,122
|
|
20230605,111900,722076940,4295,4300,4300,4295,75
|
|
20230605,111800,721754445,4305,4305,4305,4295,2175
|
|
20230605,111700,712399280,4295,4290,4295,4285,1258
|
|
20230605,111600,707001180,4290,4290,4290,4290,0
|
|
20230605,111500,707001180,4290,4290,4290,4290,152
|
|
20230605,111400,706349100,4290,4290,4290,4290,0
|
|
20230605,111300,706349100,4290,4290,4290,4290,99
|
|
20230605,111200,705924390,4295,4295,4295,4295,107
|
|
20230605,111100,705464825,4290,4290,4290,4290,329
|
|
20230605,111000,704053415,4290,4290,4290,4290,0
|
|
20230605,110900,704053415,4290,4310,4310,4290,2664
|
|
20230605,110800,692622400,4305,4300,4305,4300,187
|
|
20230605,110700,691817370,4295,4290,4295,4290,1063
|
|
20230605,110600,687255160,4285,4285,4285,4285,94
|
|
20230605,110500,686852370,4285,4285,4290,4285,1034
|
|
20230605,110400,682421520,4290,4290,4290,4290,448
|
|
20230605,110300,680499600,4290,4290,4290,4290,0
|
|
20230605,110200,680499600,4290,4295,4295,4290,2276
|
|
20230605,110100,670725850,4295,4295,4295,4295,1
|
|
20230605,110000,670721555,4300,4300,4300,4300,939
|
|
20230605,105900,666683855,4305,4300,4305,4300,207
|
|
20230605,105800,665793740,4300,4300,4300,4300,24
|
|
20230605,105700,665690540,4300,4300,4300,4300,286
|
|
20230605,105600,664460740,4300,4300,4300,4300,356
|
|
20230605,105500,662929940,4300,4300,4300,4300,257
|
|
20230605,105400,661824840,4305,4305,4305,4300,226
|
|
20230605,105300,660852735,4305,4305,4305,4305,292
|
|
20230605,105200,659595675,4305,4305,4305,4305,0
|
|
20230605,105100,659595675,4305,4305,4305,4305,230
|
|
20230605,105000,658605525,4305,4310,4310,4305,130
|
|
20230605,104900,658045625,4310,4310,4310,4310,636
|
|
20230605,104800,655304465,4305,4305,4305,4305,171
|
|
20230605,104700,654568310,4305,4305,4305,4305,0
|
|
20230605,104600,654568310,4305,4310,4310,4305,143
|
|
20230605,104500,653952390,4305,4305,4310,4305,302
|
|
20230605,104400,652652270,4305,4310,4310,4305,53
|
|
20230605,104300,652424080,4310,4320,4320,4310,124
|
|
20230605,104200,651888810,4320,4310,4345,4310,1333
|
|
20230605,104100,646129345,4305,4305,4305,4305,222
|
|
20230605,104000,645173635,4300,4310,4310,4300,301
|
|
20230605,103900,643877855,4305,4305,4305,4305,112
|
|
20230605,103800,643395695,4305,4305,4305,4305,0
|
|
20230605,103700,643395695,4305,4315,4315,4305,197
|
|
20230605,103600,642546280,4305,4320,4320,4305,1145
|
|
20230605,103500,637606545,4320,4320,4330,4320,1343
|
|
20230605,103400,631799105,4320,4305,4335,4305,2207
|
|
20230605,103300,622268885,4305,4305,4305,4305,86
|
|
20230605,103200,621898655,4300,4300,4300,4300,241
|
|
20230605,103100,620862355,4300,4300,4300,4300,1
|
|
20230605,103000,620858055,4290,4300,4305,4290,2471
|
|
20230605,102900,610234780,4300,4300,4300,4300,0
|
|
20230605,102800,610234780,4300,4300,4300,4300,271
|
|
20230605,102700,609069480,4300,4300,4300,4300,1
|
|
20230605,102600,609065180,4295,4295,4295,4295,0
|
|
20230605,102500,609065180,4295,4290,4295,4290,551
|
|
20230605,102400,606699240,4295,4295,4295,4295,1000
|
|
20230605,102300,602404240,4290,4295,4295,4290,112
|
|
20230605,102200,601923205,4300,4295,4300,4295,18
|
|
20230605,102100,601845845,4295,4295,4295,4295,183
|
|
20230605,102000,601059860,4295,4295,4295,4295,100
|
|
20230605,101900,600630360,4295,4295,4295,4295,227
|
|
20230605,101800,599655395,4300,4290,4300,4290,392
|
|
20230605,101700,597973245,4295,4290,4295,4285,2268
|
|
20230605,101600,588243705,4290,4295,4295,4290,316
|
|
20230605,101500,586887675,4300,4300,4300,4300,0
|
|
20230605,101400,586887675,4300,4300,4300,4300,55
|
|
20230605,101300,586651175,4305,4305,4305,4305,25
|
|
20230605,101200,586543550,4305,4295,4305,4295,1694
|
|
20230605,101100,579264890,4295,4295,4295,4295,360
|
|
20230605,101000,577718690,4300,4300,4300,4300,130
|
|
20230605,100900,577159690,4300,4300,4300,4300,255
|
|
20230605,100800,576063190,4300,4300,4300,4300,1240
|
|
20230605,100700,570731190,4310,4310,4310,4310,0
|
|
20230605,100600,570731190,4310,4300,4310,4300,116
|
|
20230605,100500,570231470,4300,4330,4330,4300,3224
|
|
20230605,100400,556366110,4335,4315,4345,4305,1953
|
|
20230605,100300,547926555,4305,4315,4320,4305,65
|
|
20230605,100200,547646265,4320,4315,4320,4315,160
|
|
20230605,100100,546955860,4310,4310,4310,4310,701
|
|
20230605,100000,543934550,4300,4305,4310,4295,2002
|
|
20230605,095900,535329780,4310,4310,4310,4310,83
|
|
20230605,095800,534972050,4310,4310,4310,4310,137
|
|
20230605,095700,534381580,4320,4300,4320,4300,1116
|
|
20230605,095600,529563870,4300,4295,4300,4295,588
|
|
20230605,095500,527036410,4295,4295,4295,4295,0
|
|
20230605,095400,527036410,4295,4295,4295,4295,200
|
|
20230605,095300,526177410,4295,4290,4295,4290,525
|
|
20230605,095200,523922650,4290,4290,4290,4290,0
|
|
20230605,095100,523922650,4290,4290,4295,4290,1857
|
|
20230605,095000,515953835,4285,4285,4285,4285,1
|
|
20230605,094900,515949550,4285,4285,4290,4285,518
|
|
20230605,094800,513729415,4285,4285,4285,4285,38
|
|
20230605,094700,513566585,4285,4285,4285,4280,822
|
|
20230605,094600,510044875,4285,4280,4285,4280,78
|
|
20230605,094500,509710755,4280,4280,4280,4275,892
|
|
20230605,094400,505894540,4280,4285,4285,4280,277
|
|
20230605,094300,504707625,4285,4285,4290,4280,3216
|
|
20230605,094200,490929035,4290,4290,4290,4290,249
|
|
20230605,094100,489860825,4295,4295,4295,4290,1393
|
|
20230605,094000,483877895,4295,4295,4295,4295,516
|
|
20230605,093900,481661675,4290,4290,4290,4290,904
|
|
20230605,093800,477783515,4290,4280,4290,4280,426
|
|
20230605,093700,475960100,4280,4285,4285,4280,307
|
|
20230605,093600,474646115,4290,4285,4290,4280,369
|
|
20230605,093500,473063835,4280,4280,4280,4280,250
|
|
20230605,093400,471993835,4280,4290,4290,4270,3429
|
|
20230605,093300,457325435,4290,4300,4300,4265,12190
|
|
20230605,093200,405059275,4300,4295,4300,4295,530
|
|
20230605,093100,402781715,4290,4285,4290,4285,94
|
|
20230605,093000,402378805,4285,4285,4285,4285,116
|
|
20230605,092900,401881745,4285,4285,4290,4285,147
|
|
20230605,092800,401251840,4270,4275,4275,4270,292
|
|
20230605,092700,400003920,4270,4275,4280,4270,2290
|
|
20230605,092600,390216090,4275,4285,4290,4275,3656
|
|
20230605,092500,374557010,4285,4285,4285,4280,80
|
|
20230605,092400,374214220,4285,4280,4285,4280,894
|
|
20230605,092300,370387375,4285,4300,4300,4275,3045
|
|
20230605,092200,357345525,4290,4300,4300,4290,163
|
|
20230605,092100,356645755,4290,4290,4300,4285,4102
|
|
20230605,092000,339041020,4295,4310,4310,4295,561
|
|
20230605,091900,336628440,4315,4320,4325,4315,268
|
|
20230605,091800,335470885,4320,4300,4320,4300,1079
|
|
20230605,091700,330818925,4300,4345,4345,4300,21384
|
|
20230605,091600,238619410,4345,4345,4345,4345,2
|
|
20230605,091500,238610720,4340,4345,4345,4335,4489
|
|
20230605,091400,219129115,4345,4345,4355,4340,1288
|
|
20230605,091300,213536750,4340,4340,4345,4340,2391
|
|
20230605,091200,203159730,4340,4350,4350,4340,1880
|
|
20230605,091100,194992745,4350,4350,4350,4350,501
|
|
20230605,091000,192813395,4350,4375,4375,4350,456
|
|
20230605,090900,190825885,4380,4355,4385,4355,3355
|
|
20230605,090800,176185990,4355,4365,4365,4350,2999
|
|
20230605,090700,163119945,4365,4375,4375,4365,1216
|
|
20230605,090600,157812095,4370,4370,4370,4365,3357
|
|
20230605,090500,143147995,4375,4380,4380,4375,3721
|
|
20230605,090400,126867480,4375,4395,4395,4370,4512
|
|
20230605,090300,107126895,4395,4380,4395,4380,599
|
|
20230605,090200,104503260,4375,4405,4405,4370,4386
|
|
20230605,090100,85275790,4405,4430,4430,4375,5560
|
|
20230605,090000,60842975,4430,4470,4470,4395,13635
|