675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,201200,130656005,4775,4775,4775,4775,230
|
|
20230605,201100,130656005,4775,4775,4775,4775,0
|
|
20230605,201000,130656005,4775,4775,4775,4775,0
|
|
20230605,200900,130656005,4775,4775,4775,4775,0
|
|
20230605,200800,130656005,4775,4775,4775,4775,0
|
|
20230605,200700,130656005,4775,4775,4775,4775,0
|
|
20230605,200600,130656005,4775,4775,4775,4775,0
|
|
20230605,200500,130656005,4775,4775,4775,4775,0
|
|
20230605,200400,130656005,4775,4775,4775,4775,0
|
|
20230605,200300,130656005,4775,4775,4775,4775,0
|
|
20230605,200200,130656005,4775,4775,4775,4775,0
|
|
20230605,200100,130656005,4775,4775,4775,4775,0
|
|
20230605,200000,130656005,4775,4775,4775,4775,0
|
|
20230605,195900,130656005,4775,4775,4775,4775,0
|
|
20230605,195800,130656005,4775,4775,4775,4775,0
|
|
20230605,195700,130656005,4775,4775,4775,4775,0
|
|
20230605,195600,130656005,4775,4775,4775,4775,0
|
|
20230605,195500,130656005,4775,4775,4775,4775,0
|
|
20230605,195400,130656005,4775,4775,4775,4775,0
|
|
20230605,195300,130656005,4775,4775,4775,4775,0
|
|
20230605,195200,130656005,4775,4775,4775,4775,0
|
|
20230605,195100,130656005,4775,4775,4775,4775,0
|
|
20230605,195000,130656005,4775,4775,4775,4775,0
|
|
20230605,194900,130656005,4775,4775,4775,4775,0
|
|
20230605,194800,130656005,4775,4775,4775,4775,0
|
|
20230605,194700,130656005,4775,4775,4775,4775,0
|
|
20230605,194600,130656005,4775,4775,4775,4775,0
|
|
20230605,194500,130656005,4775,4775,4775,4775,0
|
|
20230605,194400,130656005,4775,4775,4775,4775,0
|
|
20230605,194300,130656005,4775,4775,4775,4775,0
|
|
20230605,194200,130656005,4775,4775,4775,4775,230
|
|
20230605,194100,130656005,4775,4775,4775,4775,0
|
|
20230605,194000,130656005,4775,4775,4775,4775,0
|
|
20230605,193900,130656005,4775,4775,4775,4775,0
|
|
20230605,193800,130656005,4775,4775,4775,4775,0
|
|
20230605,193700,130656005,4775,4775,4775,4775,0
|
|
20230605,193600,130656005,4775,4775,4775,4775,0
|
|
20230605,193500,130656005,4775,4775,4775,4775,0
|
|
20230605,193400,130656005,4775,4775,4775,4775,0
|
|
20230605,193300,130656005,4775,4775,4775,4775,0
|
|
20230605,193200,130656005,4775,4775,4775,4775,0
|
|
20230605,193100,130656005,4775,4775,4775,4775,0
|
|
20230605,193000,130656005,4775,4775,4775,4775,0
|
|
20230605,192900,130656005,4775,4775,4775,4775,0
|
|
20230605,192800,130656005,4775,4775,4775,4775,0
|
|
20230605,192700,130656005,4775,4775,4775,4775,0
|
|
20230605,192600,130656005,4775,4775,4775,4775,0
|
|
20230605,192500,130656005,4775,4775,4775,4775,0
|
|
20230605,192400,130656005,4775,4775,4775,4775,0
|
|
20230605,192300,130656005,4775,4775,4775,4775,0
|
|
20230605,192200,130656005,4775,4775,4775,4775,0
|
|
20230605,192100,130656005,4775,4775,4775,4775,0
|
|
20230605,192000,130656005,4775,4775,4775,4775,0
|
|
20230605,191900,130656005,4775,4775,4775,4775,0
|
|
20230605,191800,130656005,4775,4775,4775,4775,0
|
|
20230605,191700,130656005,4775,4775,4775,4775,0
|
|
20230605,191600,130656005,4775,4775,4775,4775,0
|
|
20230605,191500,130656005,4775,4775,4775,4775,0
|
|
20230605,191400,130656005,4775,4775,4775,4775,0
|
|
20230605,191300,130656005,4775,4775,4775,4775,0
|
|
20230605,191200,130656005,4775,4775,4775,4775,230
|
|
20230605,191100,130656005,4775,4775,4775,4775,0
|
|
20230605,191000,130656005,4775,4775,4775,4775,0
|
|
20230605,190900,130656005,4775,4775,4775,4775,0
|
|
20230605,190800,130656005,4775,4775,4775,4775,0
|
|
20230605,190700,130656005,4775,4775,4775,4775,0
|
|
20230605,190600,130656005,4775,4775,4775,4775,0
|
|
20230605,190500,130656005,4775,4775,4775,4775,0
|
|
20230605,190400,130656005,4775,4775,4775,4775,0
|
|
20230605,190300,130656005,4775,4775,4775,4775,0
|
|
20230605,190200,130656005,4775,4775,4775,4775,0
|
|
20230605,190100,130656005,4775,4775,4775,4775,0
|
|
20230605,190000,130656005,4775,4775,4775,4775,0
|
|
20230605,185900,130656005,4775,4775,4775,4775,0
|
|
20230605,185800,130656005,4775,4775,4775,4775,0
|
|
20230605,185700,130656005,4775,4775,4775,4775,0
|
|
20230605,185600,130656005,4775,4775,4775,4775,0
|
|
20230605,185500,130656005,4775,4775,4775,4775,0
|
|
20230605,185400,130656005,4775,4775,4775,4775,0
|
|
20230605,185300,130656005,4775,4775,4775,4775,0
|
|
20230605,185200,130656005,4775,4775,4775,4775,0
|
|
20230605,185100,130656005,4775,4775,4775,4775,0
|
|
20230605,185000,130656005,4775,4775,4775,4775,0
|
|
20230605,184900,130656005,4775,4775,4775,4775,0
|
|
20230605,184800,130656005,4775,4775,4775,4775,0
|
|
20230605,184700,130656005,4775,4775,4775,4775,0
|
|
20230605,184600,130656005,4775,4775,4775,4775,0
|
|
20230605,184500,130656005,4775,4775,4775,4775,0
|
|
20230605,184400,130656005,4775,4775,4775,4775,0
|
|
20230605,184300,130656005,4775,4775,4775,4775,0
|
|
20230605,184200,130656005,4775,4775,4775,4775,230
|
|
20230605,184100,130656005,4775,4775,4775,4775,0
|
|
20230605,184000,130656005,4775,4775,4775,4775,0
|
|
20230605,183900,130656005,4775,4775,4775,4775,0
|
|
20230605,183800,130656005,4775,4775,4775,4775,0
|
|
20230605,183700,130656005,4775,4775,4775,4775,0
|
|
20230605,183600,130656005,4775,4775,4775,4775,0
|
|
20230605,183500,130656005,4775,4775,4775,4775,0
|
|
20230605,183400,130656005,4775,4775,4775,4775,0
|
|
20230605,183300,130656005,4775,4775,4775,4775,0
|
|
20230605,183200,130656005,4775,4775,4775,4775,0
|
|
20230605,183100,130656005,4775,4775,4775,4775,0
|
|
20230605,183000,130656005,4775,4775,4775,4775,0
|
|
20230605,182900,130656005,4775,4775,4775,4775,0
|
|
20230605,182800,130656005,4775,4775,4775,4775,0
|
|
20230605,182700,130656005,4775,4775,4775,4775,0
|
|
20230605,182600,130656005,4775,4775,4775,4775,0
|
|
20230605,182500,130656005,4775,4775,4775,4775,0
|
|
20230605,182400,130656005,4775,4775,4775,4775,0
|
|
20230605,182300,130656005,4775,4775,4775,4775,0
|
|
20230605,182200,130656005,4775,4775,4775,4775,0
|
|
20230605,182100,130656005,4775,4775,4775,4775,0
|
|
20230605,182000,130656005,4775,4775,4775,4775,0
|
|
20230605,181900,130656005,4775,4775,4775,4775,0
|
|
20230605,181800,130656005,4775,4775,4775,4775,0
|
|
20230605,181700,130656005,4775,4775,4775,4775,0
|
|
20230605,181600,130656005,4775,4775,4775,4775,0
|
|
20230605,181500,130656005,4775,4775,4775,4775,0
|
|
20230605,181400,130656005,4775,4775,4775,4775,0
|
|
20230605,181300,130656005,4775,4775,4775,4775,0
|
|
20230605,181200,130656005,4775,4775,4775,4775,230
|
|
20230605,181100,130656005,4775,4775,4775,4775,0
|
|
20230605,181000,130656005,4775,4775,4775,4775,0
|
|
20230605,180900,130656005,4775,4775,4775,4775,0
|
|
20230605,180800,130656005,4775,4775,4775,4775,0
|
|
20230605,180700,130656005,4775,4775,4775,4775,0
|
|
20230605,180600,130656005,4775,4775,4775,4775,0
|
|
20230605,180500,130656005,4775,4775,4775,4775,0
|
|
20230605,180400,130656005,4775,4775,4775,4775,0
|
|
20230605,180300,130656005,4775,4775,4775,4775,0
|
|
20230605,180200,130656005,4775,4775,4775,4775,0
|
|
20230605,180100,130656005,4775,4775,4775,4775,0
|
|
20230605,180000,130656005,4775,4775,4775,4775,0
|
|
20230605,175900,130656005,4775,4775,4775,4775,0
|
|
20230605,175800,130656005,4775,4775,4775,4775,0
|
|
20230605,175700,130656005,4775,4775,4775,4775,0
|
|
20230605,175600,130656005,4775,4775,4775,4775,0
|
|
20230605,175500,130656005,4775,4775,4775,4775,0
|
|
20230605,175400,130656005,4775,4775,4775,4775,0
|
|
20230605,175300,130656005,4775,4775,4775,4775,0
|
|
20230605,175200,130656005,4775,4775,4775,4775,0
|
|
20230605,175100,130656005,4775,4775,4775,4775,0
|
|
20230605,175000,130656005,4775,4775,4775,4775,0
|
|
20230605,174900,130656005,4775,4775,4775,4775,0
|
|
20230605,174800,130656005,4775,4775,4775,4775,0
|
|
20230605,174700,130656005,4775,4775,4775,4775,0
|
|
20230605,174600,130656005,4775,4775,4775,4775,0
|
|
20230605,174500,130656005,4775,4775,4775,4775,0
|
|
20230605,174400,130656005,4775,4775,4775,4775,0
|
|
20230605,174300,130656005,4775,4775,4775,4775,0
|
|
20230605,174200,130656005,4775,4775,4775,4775,230
|
|
20230605,174100,130656005,4775,4775,4775,4775,0
|
|
20230605,174000,130656005,4775,4775,4775,4775,0
|
|
20230605,173900,130656005,4775,4775,4775,4775,0
|
|
20230605,173800,130656005,4775,4775,4775,4775,0
|
|
20230605,173700,130656005,4775,4775,4775,4775,0
|
|
20230605,173600,130656005,4775,4775,4775,4775,0
|
|
20230605,173500,130656005,4775,4775,4775,4775,0
|
|
20230605,173400,130656005,4775,4775,4775,4775,0
|
|
20230605,173300,130656005,4775,4775,4775,4775,0
|
|
20230605,173200,130656005,4775,4775,4775,4775,0
|
|
20230605,173100,130656005,4775,4775,4775,4775,0
|
|
20230605,173000,130656005,4775,4775,4775,4775,0
|
|
20230605,172900,130656005,4775,4775,4775,4775,0
|
|
20230605,172800,130656005,4775,4775,4775,4775,0
|
|
20230605,172700,130656005,4775,4775,4775,4775,0
|
|
20230605,172600,130656005,4775,4775,4775,4775,0
|
|
20230605,172500,130656005,4775,4775,4775,4775,0
|
|
20230605,172400,130656005,4775,4775,4775,4775,0
|
|
20230605,172300,130656005,4775,4775,4775,4775,0
|
|
20230605,172200,130656005,4775,4775,4775,4775,0
|
|
20230605,172100,130656005,4775,4775,4775,4775,0
|
|
20230605,172000,130656005,4775,4775,4775,4775,0
|
|
20230605,171900,130656005,4775,4775,4775,4775,0
|
|
20230605,171800,130656005,4775,4775,4775,4775,0
|
|
20230605,171700,130656005,4775,4775,4775,4775,0
|
|
20230605,171600,130656005,4775,4775,4775,4775,0
|
|
20230605,171500,130656005,4775,4775,4775,4775,0
|
|
20230605,171400,130656005,4775,4775,4775,4775,0
|
|
20230605,171300,130656005,4775,4775,4775,4775,0
|
|
20230605,171200,130656005,4775,4775,4775,4775,230
|
|
20230605,171100,130656005,4775,4775,4775,4775,0
|
|
20230605,171000,130656005,4775,4775,4775,4775,0
|
|
20230605,170900,130656005,4775,4775,4775,4775,0
|
|
20230605,170800,130656005,4775,4775,4775,4775,0
|
|
20230605,170700,130656005,4775,4775,4775,4775,0
|
|
20230605,170600,130656005,4775,4775,4775,4775,0
|
|
20230605,170500,130656005,4775,4775,4775,4775,0
|
|
20230605,170400,130656005,4775,4775,4775,4775,0
|
|
20230605,170300,130656005,4775,4775,4775,4775,0
|
|
20230605,170200,130656005,4775,4775,4775,4775,0
|
|
20230605,170100,130656005,4775,4775,4775,4775,0
|
|
20230605,170000,130656005,4775,4775,4775,4775,0
|
|
20230605,165900,130656005,4775,4775,4775,4775,0
|
|
20230605,165800,130656005,4775,4775,4775,4775,0
|
|
20230605,165700,130656005,4775,4775,4775,4775,0
|
|
20230605,165600,130656005,4775,4775,4775,4775,0
|
|
20230605,165500,130656005,4775,4775,4775,4775,0
|
|
20230605,165400,130656005,4775,4775,4775,4775,0
|
|
20230605,165300,130656005,4775,4775,4775,4775,0
|
|
20230605,165200,130656005,4775,4775,4775,4775,0
|
|
20230605,165100,130656005,4775,4775,4775,4775,0
|
|
20230605,165000,130656005,4775,4775,4775,4775,0
|
|
20230605,164900,130656005,4775,4775,4775,4775,0
|
|
20230605,164800,130656005,4775,4775,4775,4775,0
|
|
20230605,164700,130656005,4775,4775,4775,4775,0
|
|
20230605,164600,130656005,4775,4775,4775,4775,0
|
|
20230605,164500,130656005,4775,4775,4775,4775,0
|
|
20230605,164400,130656005,4775,4775,4775,4775,0
|
|
20230605,164300,130656005,4775,4775,4775,4775,0
|
|
20230605,164200,130656005,4775,4775,4775,4775,230
|
|
20230605,164100,130656005,4775,4775,4775,4775,0
|
|
20230605,164000,130656005,4775,4775,4775,4775,0
|
|
20230605,163900,130656005,4775,4775,4775,4775,0
|
|
20230605,163800,130656005,4775,4775,4775,4775,0
|
|
20230605,163700,130656005,4775,4775,4775,4775,0
|
|
20230605,163600,130656005,4775,4775,4775,4775,0
|
|
20230605,163500,130656005,4775,4775,4775,4775,0
|
|
20230605,163400,130656005,4775,4775,4775,4775,0
|
|
20230605,163300,130656005,4775,4775,4775,4775,0
|
|
20230605,163200,130656005,4775,4775,4775,4775,0
|
|
20230605,163100,130656005,4775,4775,4775,4775,0
|
|
20230605,163000,130656005,4775,4775,4775,4775,0
|
|
20230605,162900,130656005,4775,4775,4775,4775,0
|
|
20230605,162800,130656005,4775,4775,4775,4775,0
|
|
20230605,162700,130656005,4775,4775,4775,4775,0
|
|
20230605,162600,130656005,4775,4775,4775,4775,0
|
|
20230605,162500,130656005,4775,4775,4775,4775,0
|
|
20230605,162400,130656005,4775,4775,4775,4775,0
|
|
20230605,162300,130656005,4775,4775,4775,4775,0
|
|
20230605,162200,130656005,4775,4775,4775,4775,0
|
|
20230605,162100,130656005,4775,4775,4775,4775,0
|
|
20230605,162000,130656005,4775,4775,4775,4775,0
|
|
20230605,161900,130656005,4775,4775,4775,4775,0
|
|
20230605,161800,130656005,4775,4775,4775,4775,0
|
|
20230605,161700,130656005,4775,4775,4775,4775,0
|
|
20230605,161600,130656005,4775,4775,4775,4775,0
|
|
20230605,161500,130656005,4775,4775,4775,4775,0
|
|
20230605,161400,130656005,4775,4775,4775,4775,0
|
|
20230605,161300,130656005,4775,4775,4775,4775,0
|
|
20230605,161200,130656005,4775,4775,4775,4775,230
|
|
20230605,161100,130656005,4775,4775,4775,4775,0
|
|
20230605,161000,130656005,4775,4775,4775,4775,0
|
|
20230605,160900,130656005,4775,4775,4775,4775,0
|
|
20230605,160800,130656005,4775,4775,4775,4775,0
|
|
20230605,160700,130656005,4775,4775,4775,4775,0
|
|
20230605,160600,130656005,4775,4775,4775,4775,0
|
|
20230605,160500,130656005,4775,4775,4775,4775,0
|
|
20230605,160400,130656005,4775,4775,4775,4775,0
|
|
20230605,160300,130656005,4775,4775,4775,4775,0
|
|
20230605,160200,130656005,4775,4775,4775,4775,0
|
|
20230605,160100,130656005,4775,4775,4775,4775,0
|
|
20230605,160000,130656005,4775,4775,4775,4775,0
|
|
20230605,155900,130656005,4775,4775,4775,4775,0
|
|
20230605,155800,130656005,4775,4775,4775,4775,0
|
|
20230605,155700,130656005,4775,4775,4775,4775,0
|
|
20230605,155600,130656005,4775,4775,4775,4775,0
|
|
20230605,155500,130656005,4775,4775,4775,4775,0
|
|
20230605,155400,130656005,4775,4775,4775,4775,0
|
|
20230605,155300,130656005,4775,4775,4775,4775,0
|
|
20230605,155200,130656005,4775,4775,4775,4775,0
|
|
20230605,155100,130656005,4775,4775,4775,4775,0
|
|
20230605,155000,130656005,4775,4775,4775,4775,0
|
|
20230605,154900,130656005,4775,4775,4775,4775,0
|
|
20230605,154800,130656005,4775,4775,4775,4775,0
|
|
20230605,154700,130656005,4775,4775,4775,4775,0
|
|
20230605,154600,130656005,4775,4775,4775,4775,0
|
|
20230605,154500,130656005,4775,4775,4775,4775,0
|
|
20230605,154400,130656005,4775,4775,4775,4775,0
|
|
20230605,154300,130656005,4775,4775,4775,4775,0
|
|
20230605,154200,130656005,4775,4775,4775,4775,230
|
|
20230605,154100,130656005,4775,4775,4775,4775,0
|
|
20230605,154000,130656005,4775,4775,4775,4775,0
|
|
20230605,153900,130656005,4775,4775,4775,4775,0
|
|
20230605,153800,130656005,4775,4775,4775,4775,0
|
|
20230605,153700,130656005,4775,4775,4775,4775,0
|
|
20230605,153600,130656005,4775,4775,4775,4775,0
|
|
20230605,153500,130656005,4775,4775,4775,4775,0
|
|
20230605,153400,130656005,4775,4775,4775,4775,0
|
|
20230605,153300,130656005,4775,4775,4775,4775,0
|
|
20230605,153200,130656005,4775,4775,4775,4775,0
|
|
20230605,153100,130656005,4775,4775,4775,4775,0
|
|
20230605,153000,130656005,4775,4775,4775,4775,230
|
|
20230605,152900,129557755,4775,4775,4775,4775,0
|
|
20230605,152800,129557755,4775,4775,4775,4775,0
|
|
20230605,152700,129557755,4775,4775,4775,4775,0
|
|
20230605,152600,129557755,4775,4775,4775,4775,0
|
|
20230605,152500,129557755,4775,4775,4775,4775,0
|
|
20230605,152400,129557755,4775,4775,4775,4775,0
|
|
20230605,152300,129557755,4775,4775,4775,4775,0
|
|
20230605,152200,129557755,4775,4775,4775,4775,0
|
|
20230605,152100,129557755,4775,4775,4775,4775,0
|
|
20230605,152000,129557755,4775,4775,4775,4775,0
|
|
20230605,151900,129557755,4775,4775,4775,4775,10
|
|
20230605,151800,129510005,4775,4780,4780,4775,233
|
|
20230605,151700,128396430,4775,4775,4775,4775,0
|
|
20230605,151600,128396430,4775,4775,4775,4775,0
|
|
20230605,151500,128396430,4775,4775,4775,4775,50
|
|
20230605,151400,128157680,4765,4765,4765,4765,0
|
|
20230605,151300,128157680,4765,4765,4765,4765,22
|
|
20230605,151200,128052850,4770,4770,4770,4770,0
|
|
20230605,151100,128052850,4770,4770,4770,4770,5
|
|
20230605,151000,128029000,4780,4780,4780,4780,0
|
|
20230605,150900,128029000,4780,4775,4780,4775,138
|
|
20230605,150800,127369860,4765,4765,4765,4765,5
|
|
20230605,150700,127346035,4775,4775,4775,4775,0
|
|
20230605,150600,127346035,4775,4775,4775,4775,2
|
|
20230605,150500,127336485,4765,4765,4765,4765,100
|
|
20230605,150400,126859985,4765,4770,4770,4765,34
|
|
20230605,150300,126697965,4770,4770,4770,4770,70
|
|
20230605,150200,126364065,4775,4775,4775,4775,0
|
|
20230605,150100,126364065,4775,4775,4775,4775,0
|
|
20230605,150000,126364065,4775,4775,4775,4775,0
|
|
20230605,145900,126364065,4775,4775,4775,4775,1
|
|
20230605,145800,126359290,4775,4775,4775,4775,0
|
|
20230605,145700,126359290,4775,4775,4775,4775,0
|
|
20230605,145600,126359290,4775,4775,4775,4775,0
|
|
20230605,145500,126359290,4775,4775,4775,4775,0
|
|
20230605,145400,126359290,4775,4775,4775,4775,0
|
|
20230605,145300,126359290,4775,4775,4775,4775,100
|
|
20230605,145200,125881790,4775,4775,4775,4775,0
|
|
20230605,145100,125881790,4775,4775,4775,4775,0
|
|
20230605,145000,125881790,4775,4775,4775,4775,0
|
|
20230605,144900,125881790,4775,4775,4775,4775,0
|
|
20230605,144800,125881790,4775,4775,4775,4775,0
|
|
20230605,144700,125881790,4775,4775,4775,4775,0
|
|
20230605,144600,125881790,4775,4775,4775,4775,0
|
|
20230605,144500,125881790,4775,4775,4775,4775,0
|
|
20230605,144400,125881790,4775,4775,4775,4775,0
|
|
20230605,144300,125881790,4775,4775,4775,4775,24
|
|
20230605,144200,125767190,4765,4765,4765,4765,13
|
|
20230605,144100,125705245,4765,4765,4765,4765,0
|
|
20230605,144000,125705245,4765,4765,4765,4765,0
|
|
20230605,143900,125705245,4765,4765,4765,4765,0
|
|
20230605,143800,125705245,4765,4765,4765,4765,0
|
|
20230605,143700,125705245,4765,4765,4765,4765,0
|
|
20230605,143600,125705245,4765,4765,4765,4765,6
|
|
20230605,143500,125676655,4775,4775,4775,4775,435
|
|
20230605,143400,123599530,4780,4780,4780,4780,0
|
|
20230605,143300,123599530,4780,4775,4780,4775,2
|
|
20230605,143200,123589975,4775,4775,4775,4775,207
|
|
20230605,143100,122601550,4775,4775,4775,4775,0
|
|
20230605,143000,122601550,4775,4775,4775,4775,1
|
|
20230605,142900,122596775,4780,4780,4780,4780,126
|
|
20230605,142800,121994495,4780,4780,4780,4780,0
|
|
20230605,142700,121994495,4780,4780,4780,4780,3
|
|
20230605,142600,121980155,4780,4780,4780,4780,1
|
|
20230605,142500,121975375,4780,4780,4780,4780,1
|
|
20230605,142400,121970595,4780,4780,4780,4780,30
|
|
20230605,142300,121827195,4795,4780,4795,4780,201
|
|
20230605,142200,120863415,4795,4780,4795,4780,201
|
|
20230605,142100,119899635,4775,4775,4775,4775,0
|
|
20230605,142000,119899635,4775,4775,4775,4775,1
|
|
20230605,141900,119894860,4795,4775,4795,4775,290
|
|
20230605,141800,118504330,4775,4775,4775,4775,0
|
|
20230605,141700,118504330,4775,4775,4775,4775,31
|
|
20230605,141600,118356305,4775,4775,4775,4775,1
|
|
20230605,141500,118351530,4775,4775,4775,4775,0
|
|
20230605,141400,118351530,4775,4775,4775,4775,0
|
|
20230605,141300,118351530,4775,4775,4775,4775,0
|
|
20230605,141200,118351530,4775,4775,4775,4775,0
|
|
20230605,141100,118351530,4775,4775,4775,4775,228
|
|
20230605,141000,117262830,4775,4775,4775,4775,0
|
|
20230605,140900,117262830,4775,4775,4775,4775,0
|
|
20230605,140800,117262830,4775,4775,4775,4775,0
|
|
20230605,140700,117262830,4775,4775,4775,4775,21
|
|
20230605,140600,117162555,4750,4765,4765,4750,1955
|
|
20230605,140500,107867220,4765,4765,4765,4765,0
|
|
20230605,140400,107867220,4765,4765,4765,4765,0
|
|
20230605,140300,107867220,4765,4765,4765,4765,0
|
|
20230605,140200,107867220,4765,4765,4765,4765,106
|
|
20230605,140100,107362130,4765,4765,4765,4765,0
|
|
20230605,140000,107362130,4765,4765,4765,4765,157
|
|
20230605,135900,106614025,4765,4765,4765,4765,222
|
|
20230605,135800,105556195,4765,4775,4775,4765,1301
|
|
20230605,135700,99345765,4780,4780,4780,4780,650
|
|
20230605,135600,96238765,4780,4780,4780,4780,1
|
|
20230605,135500,96233985,4790,4790,4790,4790,3
|
|
20230605,135400,96219615,4785,4785,4785,4785,126
|
|
20230605,135300,95616705,4785,4790,4790,4785,141
|
|
20230605,135200,94941320,4790,4790,4790,4790,1
|
|
20230605,135100,94936530,4790,4790,4790,4790,0
|
|
20230605,135000,94936530,4790,4790,4790,4790,1
|
|
20230605,134900,94931740,4790,4790,4790,4790,1
|
|
20230605,134800,94926950,4790,4790,4790,4790,0
|
|
20230605,134700,94926950,4790,4790,4790,4790,1
|
|
20230605,134600,94922160,4790,4790,4790,4790,1
|
|
20230605,134500,94917370,4790,4790,4790,4790,0
|
|
20230605,134400,94917370,4790,4790,4790,4790,1
|
|
20230605,134300,94912580,4790,4790,4790,4790,1
|
|
20230605,134200,94907790,4790,4790,4790,4790,1
|
|
20230605,134100,94903000,4790,4790,4790,4790,0
|
|
20230605,134000,94903000,4790,4790,4790,4790,1
|
|
20230605,133900,94898210,4795,4790,4795,4790,322
|
|
20230605,133800,93355000,4790,4790,4790,4790,11
|
|
20230605,133700,93302310,4795,4795,4795,4795,12
|
|
20230605,133600,93244770,4795,4795,4795,4795,6
|
|
20230605,133500,93216000,4800,4800,4800,4800,0
|
|
20230605,133400,93216000,4800,4800,4800,4800,121
|
|
20230605,133300,92635200,4805,4805,4805,4805,10
|
|
20230605,133200,92587150,4805,4805,4805,4805,1
|
|
20230605,133100,92582345,4810,4810,4810,4810,47
|
|
20230605,133000,92356275,4810,4810,4810,4810,1
|
|
20230605,132900,92351465,4815,4815,4815,4815,94
|
|
20230605,132800,91898855,4820,4820,4820,4820,17
|
|
20230605,132700,91816915,4820,4820,4820,4820,5
|
|
20230605,132600,91792815,4820,4820,4820,4820,1
|
|
20230605,132500,91787995,4820,4820,4820,4820,698
|
|
20230605,132400,88423635,4820,4820,4820,4820,51
|
|
20230605,132300,88177815,4820,4820,4820,4820,1
|
|
20230605,132200,88172995,4820,4820,4820,4820,0
|
|
20230605,132100,88172995,4820,4820,4820,4820,1
|
|
20230605,132000,88168175,4820,4820,4820,4820,1
|
|
20230605,131900,88163355,4820,4820,4820,4820,1
|
|
20230605,131800,88158535,4820,4820,4820,4820,0
|
|
20230605,131700,88158535,4820,4820,4820,4820,101
|
|
20230605,131600,87671715,4820,4820,4820,4820,1
|
|
20230605,131500,87666895,4820,4820,4820,4820,0
|
|
20230605,131400,87666895,4820,4820,4820,4820,1
|
|
20230605,131300,87662075,4820,4820,4820,4820,1
|
|
20230605,131200,87657255,4820,4820,4820,4820,0
|
|
20230605,131100,87657255,4820,4820,4820,4820,1
|
|
20230605,131000,87652435,4820,4820,4820,4820,1
|
|
20230605,130900,87647615,4820,4820,4820,4820,1
|
|
20230605,130800,87642795,4820,4820,4820,4820,0
|
|
20230605,130700,87642795,4820,4820,4820,4820,1
|
|
20230605,130600,87637975,4820,4820,4820,4820,1
|
|
20230605,130500,87633155,4820,4820,4820,4820,3
|
|
20230605,130400,87618695,4820,4820,4820,4820,84
|
|
20230605,130300,87213815,4820,4820,4820,4820,1
|
|
20230605,130200,87208995,4820,4820,4820,4820,0
|
|
20230605,130100,87208995,4820,4820,4820,4820,1
|
|
20230605,130000,87204175,4820,4820,4820,4820,1
|
|
20230605,125900,87199355,4820,4820,4820,4820,1
|
|
20230605,125800,87194535,4820,4820,4820,4820,0
|
|
20230605,125700,87194535,4820,4820,4820,4820,1
|
|
20230605,125600,87189715,4820,4820,4820,4820,1
|
|
20230605,125500,87184895,4820,4820,4820,4820,0
|
|
20230605,125400,87184895,4820,4820,4820,4820,1
|
|
20230605,125300,87180075,4820,4820,4820,4820,1
|
|
20230605,125200,87175255,4820,4820,4820,4820,0
|
|
20230605,125100,87175255,4820,4820,4820,4820,1
|
|
20230605,125000,87170435,4820,4820,4820,4820,1
|
|
20230605,124900,87165615,4820,4820,4820,4820,1
|
|
20230605,124800,87160795,4820,4820,4820,4820,146
|
|
20230605,124700,86457075,4820,4830,4830,4820,1501
|
|
20230605,124600,79218820,4830,4830,4830,4830,1
|
|
20230605,124500,79213990,4830,4830,4830,4830,0
|
|
20230605,124400,79213990,4830,4830,4830,4830,1
|
|
20230605,124300,79209160,4830,4830,4830,4830,1
|
|
20230605,124200,79204330,4830,4830,4830,4830,0
|
|
20230605,124100,79204330,4830,4830,4830,4830,33
|
|
20230605,124000,79044940,4830,4830,4830,4830,1
|
|
20230605,123900,79040110,4830,4830,4830,4830,0
|
|
20230605,123800,79040110,4830,4830,4830,4830,1
|
|
20230605,123700,79035280,4830,4830,4830,4830,1
|
|
20230605,123600,79030450,4830,4830,4830,4830,1
|
|
20230605,123500,79025620,4830,4830,4830,4830,0
|
|
20230605,123400,79025620,4830,4830,4830,4830,1001
|
|
20230605,123300,74190790,4830,4830,4830,4830,1
|
|
20230605,123200,74185960,4830,4830,4830,4830,9
|
|
20230605,123100,74142490,4830,4830,4830,4830,3
|
|
20230605,123000,74128000,4830,4830,4830,4830,2
|
|
20230605,122900,74118340,4830,4830,4830,4830,0
|
|
20230605,122800,74118340,4830,4830,4830,4830,1
|
|
20230605,122700,74113510,4830,4830,4830,4830,1
|
|
20230605,122600,74108680,4830,4830,4830,4830,1
|
|
20230605,122500,74103850,4830,4830,4830,4830,0
|
|
20230605,122400,74103850,4830,4830,4830,4830,1
|
|
20230605,122300,74099020,4845,4830,4845,4830,2
|
|
20230605,122200,74089345,4830,4830,4830,4830,0
|
|
20230605,122100,74089345,4830,4830,4830,4830,1
|
|
20230605,122000,74084515,4830,4830,4830,4830,1
|
|
20230605,121900,74079685,4830,4830,4830,4830,0
|
|
20230605,121800,74079685,4830,4830,4830,4830,1
|
|
20230605,121700,74074855,4830,4830,4830,4830,1
|
|
20230605,121600,74070025,4830,4830,4830,4830,1
|
|
20230605,121500,74065195,4830,4830,4830,4830,0
|
|
20230605,121400,74065195,4830,4830,4830,4830,1
|
|
20230605,121300,74060365,4830,4830,4830,4830,1
|
|
20230605,121200,74055535,4830,4830,4830,4830,0
|
|
20230605,121100,74055535,4830,4830,4830,4830,1
|
|
20230605,121000,74050705,4830,4830,4830,4830,1
|
|
20230605,120900,74045875,4830,4830,4830,4830,0
|
|
20230605,120800,74045875,4830,4830,4830,4830,1
|
|
20230605,120700,74041045,4830,4830,4830,4830,69
|
|
20230605,120600,73707775,4830,4830,4830,4830,0
|
|
20230605,120500,73707775,4830,4830,4830,4830,1
|
|
20230605,120400,73702945,4830,4830,4830,4830,1
|
|
20230605,120300,73698115,4830,4830,4830,4830,1
|
|
20230605,120200,73693285,4830,4830,4830,4830,0
|
|
20230605,120100,73693285,4830,4830,4830,4830,1
|
|
20230605,120000,73688455,4830,4830,4830,4830,1
|
|
20230605,115900,73683625,4830,4830,4830,4830,0
|
|
20230605,115800,73683625,4830,4830,4830,4830,1
|
|
20230605,115700,73678795,4830,4830,4830,4830,2
|
|
20230605,115600,73669135,4830,4830,4830,4830,0
|
|
20230605,115500,73669135,4830,4830,4830,4830,1
|
|
20230605,115400,73664305,4830,4830,4830,4830,1
|
|
20230605,115300,73659475,4830,4830,4830,4830,1
|
|
20230605,115200,73654645,4830,4830,4830,4830,0
|
|
20230605,115100,73654645,4830,4830,4830,4830,1
|
|
20230605,115000,73649815,4830,4830,4830,4830,1
|
|
20230605,114900,73644985,4830,4830,4830,4830,0
|
|
20230605,114800,73644985,4830,4830,4830,4830,1
|
|
20230605,114700,73640155,4825,4820,4825,4820,31
|
|
20230605,114600,73490585,4820,4820,4820,4820,0
|
|
20230605,114500,73490585,4820,4820,4820,4820,1
|
|
20230605,114400,73485765,4820,4820,4820,4820,1
|
|
20230605,114300,73480945,4825,4820,4825,4820,2
|
|
20230605,114200,73471300,4825,4825,4825,4825,26
|
|
20230605,114100,73345850,4825,4820,4825,4820,5
|
|
20230605,114000,73321730,4820,4820,4820,4820,1
|
|
20230605,113900,73316910,4825,4825,4825,4825,0
|
|
20230605,113800,73316910,4825,4820,4825,4820,46
|
|
20230605,113700,73095185,4820,4820,4820,4820,1
|
|
20230605,113600,73090365,4820,4820,4820,4820,0
|
|
20230605,113500,73090365,4820,4820,4820,4820,1
|
|
20230605,113400,73085545,4820,4820,4820,4820,1
|
|
20230605,113300,73080725,4820,4820,4820,4820,1
|
|
20230605,113200,73075905,4820,4820,4820,4820,0
|
|
20230605,113100,73075905,4820,4820,4820,4820,1
|
|
20230605,113000,73071085,4825,4820,4825,4820,11
|
|
20230605,112900,73018015,4820,4820,4820,4820,0
|
|
20230605,112800,73018015,4820,4820,4820,4820,1
|
|
20230605,112700,73013195,4820,4820,4820,4820,1
|
|
20230605,112600,73008375,4820,4820,4820,4820,500
|
|
20230605,112500,70598375,4820,4820,4820,4820,11
|
|
20230605,112400,70545355,4820,4820,4820,4820,1
|
|
20230605,112300,70540535,4820,4820,4820,4820,0
|
|
20230605,112200,70540535,4820,4820,4820,4820,1
|
|
20230605,112100,70535715,4820,4820,4820,4820,1
|
|
20230605,112000,70530895,4825,4825,4825,4825,1
|
|
20230605,111900,70526070,4830,4830,4830,4830,0
|
|
20230605,111800,70526070,4830,4830,4830,4830,1
|
|
20230605,111700,70521240,4835,4835,4835,4835,1
|
|
20230605,111600,70516405,4830,4830,4830,4830,0
|
|
20230605,111500,70516405,4830,4830,4830,4830,1
|
|
20230605,111400,70511575,4835,4835,4835,4835,1
|
|
20230605,111300,70506740,4850,4850,4850,4850,0
|
|
20230605,111200,70506740,4850,4820,4850,4820,2
|
|
20230605,111100,70497070,4820,4820,4820,4820,1
|
|
20230605,111000,70492250,4820,4820,4820,4820,1
|
|
20230605,110900,70487430,4850,4830,4850,4830,51
|
|
20230605,110800,70241080,4830,4820,4830,4820,57
|
|
20230605,110700,69966055,4820,4820,4820,4820,101
|
|
20230605,110600,69479235,4825,4825,4825,4825,20
|
|
20230605,110500,69382735,4820,4820,4820,4820,1
|
|
20230605,110400,69377915,4820,4820,4820,4820,1
|
|
20230605,110300,69373095,4825,4825,4825,4825,17
|
|
20230605,110200,69291070,4825,4820,4825,4820,2
|
|
20230605,110100,69281425,4820,4820,4820,4820,1
|
|
20230605,110000,69276605,4820,4820,4820,4820,1
|
|
20230605,105900,69271785,4820,4820,4820,4820,0
|
|
20230605,105800,69271785,4820,4820,4820,4820,1
|
|
20230605,105700,69266965,4820,4820,4820,4820,9
|
|
20230605,105600,69223585,4820,4820,4820,4820,0
|
|
20230605,105500,69223585,4820,4820,4820,4820,1
|
|
20230605,105400,69218765,4820,4820,4820,4820,821
|
|
20230605,105300,65261545,4820,4820,4820,4820,0
|
|
20230605,105200,65261545,4820,4820,4820,4820,1
|
|
20230605,105100,65256725,4825,4820,4825,4820,3
|
|
20230605,105000,65242260,4825,4825,4825,4825,0
|
|
20230605,104900,65242260,4825,4820,4825,4820,9
|
|
20230605,104800,65198840,4820,4820,4820,4820,1
|
|
20230605,104700,65194020,4820,4820,4820,4820,1
|
|
20230605,104600,65189200,4820,4820,4820,4820,0
|
|
20230605,104500,65189200,4820,4820,4820,4820,1
|
|
20230605,104400,65184380,4825,4825,4825,4825,24
|
|
20230605,104300,65068580,4825,4825,4825,4825,0
|
|
20230605,104200,65068580,4825,4825,4825,4825,1
|
|
20230605,104100,65063755,4825,4825,4825,4825,1
|
|
20230605,104000,65058930,4825,4825,4825,4825,0
|
|
20230605,103900,65058930,4825,4825,4825,4825,1
|
|
20230605,103800,65054105,4825,4825,4825,4825,1
|
|
20230605,103700,65049280,4825,4825,4825,4825,1
|
|
20230605,103600,65044455,4825,4825,4825,4825,0
|
|
20230605,103500,65044455,4825,4825,4825,4825,1
|
|
20230605,103400,65039630,4825,4825,4825,4825,1
|
|
20230605,103300,65034805,4825,4825,4825,4825,0
|
|
20230605,103200,65034805,4825,4825,4825,4825,1
|
|
20230605,103100,65029980,4820,4820,4820,4820,1
|
|
20230605,103000,65025160,4820,4820,4820,4820,0
|
|
20230605,102900,65025160,4820,4820,4820,4820,1
|
|
20230605,102800,65020340,4820,4820,4820,4820,1
|
|
20230605,102700,65015520,4820,4820,4820,4820,1
|
|
20230605,102600,65010700,4820,4820,4820,4820,0
|
|
20230605,102500,65010700,4820,4820,4820,4820,1
|
|
20230605,102400,65005880,4820,4820,4820,4820,1
|
|
20230605,102300,65001060,4820,4820,4820,4820,0
|
|
20230605,102200,65001060,4820,4825,4825,4820,258
|
|
20230605,102100,63757055,4825,4825,4825,4825,2
|
|
20230605,102000,63747405,4820,4820,4820,4820,0
|
|
20230605,101900,63747405,4820,4820,4820,4820,1
|
|
20230605,101800,63742585,4820,4820,4820,4820,1
|
|
20230605,101700,63737765,4855,4855,4855,4855,245
|
|
20230605,101600,62548290,4855,4840,4855,4840,273
|
|
20230605,101500,61223790,4825,4825,4830,4825,176
|
|
20230605,101400,60374575,4825,4825,4825,4825,1
|
|
20230605,101300,60369750,4835,4835,4835,4835,0
|
|
20230605,101200,60369750,4835,4820,4835,4820,11
|
|
20230605,101100,60316580,4820,4820,4820,4820,1
|
|
20230605,101000,60311760,4820,4820,4820,4820,1
|
|
20230605,100900,60306940,4820,4820,4820,4820,21
|
|
20230605,100800,60205720,4820,4820,4820,4820,1
|
|
20230605,100700,60200900,4820,4820,4820,4820,100
|
|
20230605,100600,59718900,4820,4820,4820,4820,970
|
|
20230605,100500,55043500,4820,4820,4820,4820,6
|
|
20230605,100400,55014580,4820,4820,4820,4820,1
|
|
20230605,100300,55009760,4820,4820,4820,4820,0
|
|
20230605,100200,55009760,4820,4820,4820,4820,1
|
|
20230605,100100,55004940,4820,4820,4820,4820,67
|
|
20230605,100000,54682000,4820,4815,4820,4815,121
|
|
20230605,095900,54099110,4815,4795,4815,4795,3
|
|
20230605,095800,54084685,4795,4795,4795,4795,1
|
|
20230605,095700,54079890,4795,4795,4795,4795,0
|
|
20230605,095600,54079890,4795,4795,4795,4795,1
|
|
20230605,095500,54075095,4795,4795,4795,4795,1
|
|
20230605,095400,54070300,4795,4795,4795,4795,1
|
|
20230605,095300,54065505,4795,4795,4795,4795,0
|
|
20230605,095200,54065505,4795,4795,4795,4795,1
|
|
20230605,095100,54060710,4795,4795,4795,4795,1
|
|
20230605,095000,54055915,4820,4820,4820,4820,1
|
|
20230605,094900,54051095,4790,4790,4790,4790,1
|
|
20230605,094800,54046305,4785,4785,4785,4785,1195
|
|
20230605,094700,48328230,4790,4790,4790,4790,27
|
|
20230605,094600,48198900,4790,4790,4790,4790,1
|
|
20230605,094500,48194110,4790,4790,4790,4790,1
|
|
20230605,094400,48189320,4790,4790,4790,4790,1
|
|
20230605,094300,48184530,4790,4800,4800,4790,312
|
|
20230605,094200,46689315,4795,4815,4815,4795,1001
|
|
20230605,094100,41886635,4815,4815,4815,4815,1
|
|
20230605,094000,41881820,4815,4815,4815,4815,0
|
|
20230605,093900,41881820,4815,4815,4815,4815,1
|
|
20230605,093800,41877005,4815,4815,4815,4815,2
|
|
20230605,093700,41867375,4830,4830,4830,4830,3
|
|
20230605,093600,41852885,4805,4800,4805,4800,393
|
|
20230605,093500,39964525,4800,4805,4805,4800,350
|
|
20230605,093400,38283775,4810,4810,4810,4810,262
|
|
20230605,093300,37023555,4810,4810,4810,4810,103
|
|
20230605,093200,36528125,4810,4810,4810,4810,1
|
|
20230605,093100,36523315,4810,4810,4810,4810,1
|
|
20230605,093000,36518505,4810,4810,4810,4810,1
|
|
20230605,092900,36513695,4805,4805,4805,4805,1
|
|
20230605,092800,36508890,4805,4805,4805,4805,1
|
|
20230605,092700,36504085,4800,4800,4800,4800,0
|
|
20230605,092600,36504085,4800,4800,4800,4800,9
|
|
20230605,092500,36460885,4815,4815,4815,4815,281
|
|
20230605,092400,35107870,4815,4825,4825,4815,18
|
|
20230605,092300,35021190,4835,4850,4860,4835,1459
|
|
20230605,092200,27948570,4845,4840,4845,4840,41
|
|
20230605,092100,27749930,4845,4840,4845,4835,69
|
|
20230605,092000,27415960,4835,4835,4835,4835,430
|
|
20230605,091900,25336910,4835,4820,4835,4820,699
|
|
20230605,091800,21957260,4820,4820,4820,4820,218
|
|
20230605,091700,20906500,4815,4815,4815,4815,0
|
|
20230605,091600,20906500,4815,4800,4815,4800,328
|
|
20230605,091500,19327195,4815,4800,4815,4800,13
|
|
20230605,091400,19264765,4800,4800,4800,4800,0
|
|
20230605,091300,19264765,4800,4795,4800,4795,590
|
|
20230605,091200,16435530,4795,4795,4795,4795,1
|
|
20230605,091100,16430735,4795,4795,4795,4795,1
|
|
20230605,091000,16425940,4795,4795,4795,4795,3
|
|
20230605,090900,16411555,4795,4780,4795,4780,260
|
|
20230605,090800,15167945,4780,4775,4780,4775,205
|
|
20230605,090700,14188070,4770,4770,4770,4770,114
|
|
20230605,090600,13644290,4770,4770,4770,4770,1
|
|
20230605,090500,13639520,4770,4760,4770,4760,184
|
|
20230605,090400,12763580,4755,4750,4755,4750,391
|
|
20230605,090300,10906250,4750,4750,4750,4750,462
|
|
20230605,090200,8711750,4750,4765,4765,4750,728
|
|
20230605,090100,5250730,4760,4765,4765,4760,20
|
|
20230605,090000,5155455,4760,4800,4800,4760,1076
|