638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,193500,145106095,3165,3165,3165,3165,1886
|
|
20230605,193400,145106095,3165,3165,3165,3165,0
|
|
20230605,193300,145106095,3165,3165,3165,3165,0
|
|
20230605,193200,145106095,3165,3165,3165,3165,0
|
|
20230605,193100,145106095,3165,3165,3165,3165,0
|
|
20230605,193000,145106095,3165,3165,3165,3165,0
|
|
20230605,192900,145106095,3165,3165,3165,3165,0
|
|
20230605,192800,145106095,3165,3165,3165,3165,0
|
|
20230605,192700,145106095,3165,3165,3165,3165,0
|
|
20230605,192600,145106095,3165,3165,3165,3165,0
|
|
20230605,192500,145106095,3165,3165,3165,3165,0
|
|
20230605,192400,145106095,3165,3165,3165,3165,0
|
|
20230605,192300,145106095,3165,3165,3165,3165,0
|
|
20230605,192200,145106095,3165,3165,3165,3165,0
|
|
20230605,192100,145106095,3165,3165,3165,3165,0
|
|
20230605,192000,145106095,3165,3165,3165,3165,0
|
|
20230605,191900,145106095,3165,3165,3165,3165,0
|
|
20230605,191800,145106095,3165,3165,3165,3165,0
|
|
20230605,191700,145106095,3165,3165,3165,3165,0
|
|
20230605,191600,145106095,3165,3165,3165,3165,0
|
|
20230605,191500,145106095,3165,3165,3165,3165,0
|
|
20230605,191400,145106095,3165,3165,3165,3165,0
|
|
20230605,191300,145106095,3165,3165,3165,3165,0
|
|
20230605,191200,145106095,3165,3165,3165,3165,0
|
|
20230605,191100,145106095,3165,3165,3165,3165,0
|
|
20230605,191000,145106095,3165,3165,3165,3165,0
|
|
20230605,190900,145106095,3165,3165,3165,3165,0
|
|
20230605,190800,145106095,3165,3165,3165,3165,0
|
|
20230605,190700,145106095,3165,3165,3165,3165,0
|
|
20230605,190600,145106095,3165,3165,3165,3165,0
|
|
20230605,190500,145106095,3165,3165,3165,3165,1886
|
|
20230605,190400,145106095,3165,3165,3165,3165,0
|
|
20230605,190300,145106095,3165,3165,3165,3165,0
|
|
20230605,190200,145106095,3165,3165,3165,3165,0
|
|
20230605,190100,145106095,3165,3165,3165,3165,0
|
|
20230605,190000,145106095,3165,3165,3165,3165,0
|
|
20230605,185900,145106095,3165,3165,3165,3165,0
|
|
20230605,185800,145106095,3165,3165,3165,3165,0
|
|
20230605,185700,145106095,3165,3165,3165,3165,0
|
|
20230605,185600,145106095,3165,3165,3165,3165,0
|
|
20230605,185500,145106095,3165,3165,3165,3165,0
|
|
20230605,185400,145106095,3165,3165,3165,3165,0
|
|
20230605,185300,145106095,3165,3165,3165,3165,0
|
|
20230605,185200,145106095,3165,3165,3165,3165,0
|
|
20230605,185100,145106095,3165,3165,3165,3165,0
|
|
20230605,185000,145106095,3165,3165,3165,3165,0
|
|
20230605,184900,145106095,3165,3165,3165,3165,0
|
|
20230605,184800,145106095,3165,3165,3165,3165,0
|
|
20230605,184700,145106095,3165,3165,3165,3165,0
|
|
20230605,184600,145106095,3165,3165,3165,3165,0
|
|
20230605,184500,145106095,3165,3165,3165,3165,0
|
|
20230605,184400,145106095,3165,3165,3165,3165,0
|
|
20230605,184300,145106095,3165,3165,3165,3165,0
|
|
20230605,184200,145106095,3165,3165,3165,3165,0
|
|
20230605,184100,145106095,3165,3165,3165,3165,0
|
|
20230605,184000,145106095,3165,3165,3165,3165,0
|
|
20230605,183900,145106095,3165,3165,3165,3165,0
|
|
20230605,183800,145106095,3165,3165,3165,3165,0
|
|
20230605,183700,145106095,3165,3165,3165,3165,0
|
|
20230605,183600,145106095,3165,3165,3165,3165,0
|
|
20230605,183500,145106095,3165,3165,3165,3165,1886
|
|
20230605,183400,145106095,3165,3165,3165,3165,0
|
|
20230605,183300,145106095,3165,3165,3165,3165,0
|
|
20230605,183200,145106095,3165,3165,3165,3165,0
|
|
20230605,183100,145106095,3165,3165,3165,3165,0
|
|
20230605,183000,145106095,3165,3165,3165,3165,0
|
|
20230605,182900,145106095,3165,3165,3165,3165,0
|
|
20230605,182800,145106095,3165,3165,3165,3165,0
|
|
20230605,182700,145106095,3165,3165,3165,3165,0
|
|
20230605,182600,145106095,3165,3165,3165,3165,0
|
|
20230605,182500,145106095,3165,3165,3165,3165,0
|
|
20230605,182400,145106095,3165,3165,3165,3165,0
|
|
20230605,182300,145106095,3165,3165,3165,3165,0
|
|
20230605,182200,145106095,3165,3165,3165,3165,0
|
|
20230605,182100,145106095,3165,3165,3165,3165,0
|
|
20230605,182000,145106095,3165,3165,3165,3165,0
|
|
20230605,181900,145106095,3165,3165,3165,3165,0
|
|
20230605,181800,145106095,3165,3165,3165,3165,0
|
|
20230605,181700,145106095,3165,3165,3165,3165,0
|
|
20230605,181600,145106095,3165,3165,3165,3165,0
|
|
20230605,181500,145106095,3165,3165,3165,3165,0
|
|
20230605,181400,145106095,3165,3165,3165,3165,0
|
|
20230605,181300,145106095,3165,3165,3165,3165,0
|
|
20230605,181200,145106095,3165,3165,3165,3165,0
|
|
20230605,181100,145106095,3165,3165,3165,3165,0
|
|
20230605,181000,145106095,3165,3165,3165,3165,0
|
|
20230605,180900,145106095,3165,3165,3165,3165,0
|
|
20230605,180800,145106095,3165,3165,3165,3165,0
|
|
20230605,180700,145106095,3165,3165,3165,3165,0
|
|
20230605,180600,145106095,3165,3165,3165,3165,0
|
|
20230605,180500,145106095,3165,3165,3165,3165,1886
|
|
20230605,180400,145106095,3165,3165,3165,3165,0
|
|
20230605,180300,145106095,3165,3165,3165,3165,0
|
|
20230605,180200,145106095,3165,3165,3165,3165,0
|
|
20230605,180100,145106095,3165,3165,3165,3165,0
|
|
20230605,180000,145106095,3165,3165,3165,3165,0
|
|
20230605,175900,145106095,3165,3165,3165,3165,0
|
|
20230605,175800,145106095,3165,3165,3165,3165,0
|
|
20230605,175700,145106095,3165,3165,3165,3165,0
|
|
20230605,175600,145106095,3165,3165,3165,3165,0
|
|
20230605,175500,145106095,3165,3165,3165,3165,0
|
|
20230605,175400,145106095,3165,3165,3165,3165,0
|
|
20230605,175300,145106095,3165,3165,3165,3165,0
|
|
20230605,175200,145106095,3165,3165,3165,3165,0
|
|
20230605,175100,145106095,3165,3165,3165,3165,0
|
|
20230605,175000,145106095,3165,3165,3165,3165,0
|
|
20230605,174900,145106095,3165,3165,3165,3165,0
|
|
20230605,174800,145106095,3165,3165,3165,3165,0
|
|
20230605,174700,145106095,3165,3165,3165,3165,0
|
|
20230605,174600,145106095,3165,3165,3165,3165,0
|
|
20230605,174500,145106095,3165,3165,3165,3165,0
|
|
20230605,174400,145106095,3165,3165,3165,3165,0
|
|
20230605,174300,145106095,3165,3165,3165,3165,0
|
|
20230605,174200,145106095,3165,3165,3165,3165,0
|
|
20230605,174100,145106095,3165,3165,3165,3165,0
|
|
20230605,174000,145106095,3165,3165,3165,3165,0
|
|
20230605,173900,145106095,3165,3165,3165,3165,0
|
|
20230605,173800,145106095,3165,3165,3165,3165,0
|
|
20230605,173700,145106095,3165,3165,3165,3165,0
|
|
20230605,173600,145106095,3165,3165,3165,3165,0
|
|
20230605,173500,145106095,3165,3165,3165,3165,1886
|
|
20230605,173400,145106095,3165,3165,3165,3165,0
|
|
20230605,173300,145106095,3165,3165,3165,3165,0
|
|
20230605,173200,145106095,3165,3165,3165,3165,0
|
|
20230605,173100,145106095,3165,3165,3165,3165,0
|
|
20230605,173000,145106095,3165,3165,3165,3165,0
|
|
20230605,172900,145106095,3165,3165,3165,3165,0
|
|
20230605,172800,145106095,3165,3165,3165,3165,0
|
|
20230605,172700,145106095,3165,3165,3165,3165,0
|
|
20230605,172600,145106095,3165,3165,3165,3165,0
|
|
20230605,172500,145106095,3165,3165,3165,3165,0
|
|
20230605,172400,145106095,3165,3165,3165,3165,0
|
|
20230605,172300,145106095,3165,3165,3165,3165,0
|
|
20230605,172200,145106095,3165,3165,3165,3165,0
|
|
20230605,172100,145106095,3165,3165,3165,3165,0
|
|
20230605,172000,145106095,3165,3165,3165,3165,0
|
|
20230605,171900,145106095,3165,3165,3165,3165,0
|
|
20230605,171800,145106095,3165,3165,3165,3165,0
|
|
20230605,171700,145106095,3165,3165,3165,3165,0
|
|
20230605,171600,145106095,3165,3165,3165,3165,0
|
|
20230605,171500,145106095,3165,3165,3165,3165,0
|
|
20230605,171400,145106095,3165,3165,3165,3165,0
|
|
20230605,171300,145106095,3165,3165,3165,3165,0
|
|
20230605,171200,145106095,3165,3165,3165,3165,0
|
|
20230605,171100,145106095,3165,3165,3165,3165,0
|
|
20230605,171000,145106095,3165,3165,3165,3165,0
|
|
20230605,170900,145106095,3165,3165,3165,3165,0
|
|
20230605,170800,145106095,3165,3165,3165,3165,0
|
|
20230605,170700,145106095,3165,3165,3165,3165,0
|
|
20230605,170600,145106095,3165,3165,3165,3165,0
|
|
20230605,170500,145106095,3165,3165,3165,3165,1886
|
|
20230605,170400,145106095,3165,3165,3165,3165,0
|
|
20230605,170300,145106095,3165,3165,3165,3165,0
|
|
20230605,170200,145106095,3165,3165,3165,3165,0
|
|
20230605,170100,145106095,3165,3165,3165,3165,0
|
|
20230605,170000,145106095,3165,3165,3165,3165,0
|
|
20230605,165900,145106095,3165,3165,3165,3165,0
|
|
20230605,165800,145106095,3165,3165,3165,3165,0
|
|
20230605,165700,145106095,3165,3165,3165,3165,0
|
|
20230605,165600,145106095,3165,3165,3165,3165,0
|
|
20230605,165500,145106095,3165,3165,3165,3165,0
|
|
20230605,165400,145106095,3165,3165,3165,3165,0
|
|
20230605,165300,145106095,3165,3165,3165,3165,0
|
|
20230605,165200,145106095,3165,3165,3165,3165,0
|
|
20230605,165100,145106095,3165,3165,3165,3165,0
|
|
20230605,165000,145106095,3165,3165,3165,3165,0
|
|
20230605,164900,145106095,3165,3165,3165,3165,0
|
|
20230605,164800,145106095,3165,3165,3165,3165,0
|
|
20230605,164700,145106095,3165,3165,3165,3165,0
|
|
20230605,164600,145106095,3165,3165,3165,3165,0
|
|
20230605,164500,145106095,3165,3165,3165,3165,0
|
|
20230605,164400,145106095,3165,3165,3165,3165,0
|
|
20230605,164300,145106095,3165,3165,3165,3165,0
|
|
20230605,164200,145106095,3165,3165,3165,3165,0
|
|
20230605,164100,145106095,3165,3165,3165,3165,0
|
|
20230605,164000,145106095,3165,3165,3165,3165,0
|
|
20230605,163900,145106095,3165,3165,3165,3165,0
|
|
20230605,163800,145106095,3165,3165,3165,3165,0
|
|
20230605,163700,145106095,3165,3165,3165,3165,0
|
|
20230605,163600,145106095,3165,3165,3165,3165,0
|
|
20230605,163500,145106095,3165,3165,3165,3165,1886
|
|
20230605,163400,145106095,3165,3165,3165,3165,0
|
|
20230605,163300,145106095,3165,3165,3165,3165,0
|
|
20230605,163200,145106095,3165,3165,3165,3165,0
|
|
20230605,163100,145106095,3165,3165,3165,3165,0
|
|
20230605,163000,145106095,3165,3165,3165,3165,0
|
|
20230605,162900,145106095,3165,3165,3165,3165,0
|
|
20230605,162800,145106095,3165,3165,3165,3165,0
|
|
20230605,162700,145106095,3165,3165,3165,3165,0
|
|
20230605,162600,145106095,3165,3165,3165,3165,0
|
|
20230605,162500,145106095,3165,3165,3165,3165,0
|
|
20230605,162400,145106095,3165,3165,3165,3165,0
|
|
20230605,162300,145106095,3165,3165,3165,3165,0
|
|
20230605,162200,145106095,3165,3165,3165,3165,0
|
|
20230605,162100,145106095,3165,3165,3165,3165,0
|
|
20230605,162000,145106095,3165,3165,3165,3165,0
|
|
20230605,161900,145106095,3165,3165,3165,3165,0
|
|
20230605,161800,145106095,3165,3165,3165,3165,0
|
|
20230605,161700,145106095,3165,3165,3165,3165,0
|
|
20230605,161600,145106095,3165,3165,3165,3165,0
|
|
20230605,161500,145106095,3165,3165,3165,3165,0
|
|
20230605,161400,145106095,3165,3165,3165,3165,0
|
|
20230605,161300,145106095,3165,3165,3165,3165,0
|
|
20230605,161200,145106095,3165,3165,3165,3165,0
|
|
20230605,161100,145106095,3165,3165,3165,3165,0
|
|
20230605,161000,145106095,3165,3165,3165,3165,0
|
|
20230605,160900,145106095,3165,3165,3165,3165,0
|
|
20230605,160800,145106095,3165,3165,3165,3165,0
|
|
20230605,160700,145106095,3165,3165,3165,3165,0
|
|
20230605,160600,145106095,3165,3165,3165,3165,0
|
|
20230605,160500,145106095,3165,3165,3165,3165,1886
|
|
20230605,160400,145106095,3165,3165,3165,3165,0
|
|
20230605,160300,145106095,3165,3165,3165,3165,0
|
|
20230605,160200,145106095,3165,3165,3165,3165,0
|
|
20230605,160100,145106095,3165,3165,3165,3165,0
|
|
20230605,160000,145106095,3165,3165,3165,3165,0
|
|
20230605,155900,145106095,3165,3165,3165,3165,0
|
|
20230605,155800,145106095,3165,3165,3165,3165,0
|
|
20230605,155700,145106095,3165,3165,3165,3165,0
|
|
20230605,155600,145106095,3165,3165,3165,3165,0
|
|
20230605,155500,145106095,3165,3165,3165,3165,0
|
|
20230605,155400,145106095,3165,3165,3165,3165,0
|
|
20230605,155300,145106095,3165,3165,3165,3165,0
|
|
20230605,155200,145106095,3165,3165,3165,3165,0
|
|
20230605,155100,145106095,3165,3165,3165,3165,0
|
|
20230605,155000,145106095,3165,3165,3165,3165,0
|
|
20230605,154900,145106095,3165,3165,3165,3165,0
|
|
20230605,154800,145106095,3165,3165,3165,3165,0
|
|
20230605,154700,145106095,3165,3165,3165,3165,0
|
|
20230605,154600,145106095,3165,3165,3165,3165,0
|
|
20230605,154500,145106095,3165,3165,3165,3165,0
|
|
20230605,154400,145106095,3165,3165,3165,3165,0
|
|
20230605,154300,145106095,3165,3165,3165,3165,0
|
|
20230605,154200,145106095,3165,3165,3165,3165,0
|
|
20230605,154100,145106095,3165,3165,3165,3165,0
|
|
20230605,154000,145106095,3165,3165,3165,3165,0
|
|
20230605,153900,145106095,3165,3165,3165,3165,0
|
|
20230605,153800,145106095,3165,3165,3165,3165,0
|
|
20230605,153700,145106095,3165,3165,3165,3165,0
|
|
20230605,153600,145106095,3165,3165,3165,3165,0
|
|
20230605,153500,145106095,3165,3165,3165,3165,1886
|
|
20230605,153400,145106095,3165,3165,3165,3165,0
|
|
20230605,153300,145106095,3165,3165,3165,3165,0
|
|
20230605,153200,145106095,3165,3165,3165,3165,0
|
|
20230605,153100,145106095,3165,3165,3165,3165,0
|
|
20230605,153000,145106095,3165,3165,3165,3165,1886
|
|
20230605,152900,139136905,3185,3185,3185,3185,0
|
|
20230605,152800,139136905,3185,3185,3185,3185,0
|
|
20230605,152700,139136905,3185,3185,3185,3185,0
|
|
20230605,152600,139136905,3185,3185,3185,3185,0
|
|
20230605,152500,139136905,3185,3185,3185,3185,0
|
|
20230605,152400,139136905,3185,3185,3185,3185,0
|
|
20230605,152300,139136905,3185,3185,3185,3185,0
|
|
20230605,152200,139136905,3185,3185,3185,3185,0
|
|
20230605,152100,139136905,3185,3185,3185,3185,0
|
|
20230605,152000,139136905,3185,3185,3185,3185,0
|
|
20230605,151900,139136905,3185,3185,3185,3185,0
|
|
20230605,151800,139136905,3185,3185,3185,3185,0
|
|
20230605,151700,139136905,3185,3185,3185,3185,0
|
|
20230605,151600,139136905,3185,3185,3185,3185,0
|
|
20230605,151500,139136905,3185,3185,3185,3185,0
|
|
20230605,151400,139136905,3185,3170,3185,3170,41
|
|
20230605,151300,139006920,3175,3180,3180,3175,297
|
|
20230605,151200,138063940,3185,3185,3185,3185,0
|
|
20230605,151100,138063940,3185,3185,3185,3185,0
|
|
20230605,151000,138063940,3185,3185,3185,3185,0
|
|
20230605,150900,138063940,3185,3185,3185,3185,1
|
|
20230605,150800,138060755,3185,3185,3185,3185,2000
|
|
20230605,150700,131690755,3185,3185,3185,3185,0
|
|
20230605,150600,131690755,3185,3185,3185,3185,0
|
|
20230605,150500,131690755,3185,3185,3185,3185,0
|
|
20230605,150400,131690755,3185,3185,3185,3185,0
|
|
20230605,150300,131690755,3185,3185,3185,3185,0
|
|
20230605,150200,131690755,3185,3185,3185,3185,0
|
|
20230605,150100,131690755,3185,3185,3185,3185,190
|
|
20230605,150000,131085605,3185,3185,3185,3185,0
|
|
20230605,145900,131085605,3185,3185,3185,3185,0
|
|
20230605,145800,131085605,3185,3180,3185,3180,1000
|
|
20230605,145700,127901245,3180,3180,3180,3180,0
|
|
20230605,145600,127901245,3180,3180,3180,3180,0
|
|
20230605,145500,127901245,3180,3180,3180,3180,1
|
|
20230605,145400,127898065,3175,3175,3175,3175,3
|
|
20230605,145300,127888540,3180,3180,3180,3180,0
|
|
20230605,145200,127888540,3180,3180,3180,3180,1
|
|
20230605,145100,127885360,3175,3175,3175,3175,100
|
|
20230605,145000,127567860,3180,3180,3180,3180,0
|
|
20230605,144900,127567860,3180,3180,3180,3180,94
|
|
20230605,144800,127268940,3180,3175,3180,3175,1001
|
|
20230605,144700,124090760,3180,3180,3180,3180,1
|
|
20230605,144600,124087580,3175,3175,3175,3175,75
|
|
20230605,144500,123849455,3180,3180,3180,3180,16
|
|
20230605,144400,123798575,3180,3180,3180,3180,200
|
|
20230605,144300,123162575,3180,3180,3180,3180,0
|
|
20230605,144200,123162575,3180,3180,3180,3180,0
|
|
20230605,144100,123162575,3180,3180,3180,3180,21
|
|
20230605,144000,123095795,3180,3180,3180,3180,0
|
|
20230605,143900,123095795,3180,3180,3180,3180,0
|
|
20230605,143800,123095795,3180,3180,3180,3180,0
|
|
20230605,143700,123095795,3180,3180,3180,3180,1
|
|
20230605,143600,123092615,3180,3180,3180,3180,0
|
|
20230605,143500,123092615,3180,3180,3180,3180,0
|
|
20230605,143400,123092615,3180,3180,3180,3180,0
|
|
20230605,143300,123092615,3180,3180,3180,3180,0
|
|
20230605,143200,123092615,3180,3180,3180,3180,0
|
|
20230605,143100,123092615,3180,3180,3180,3180,0
|
|
20230605,143000,123092615,3180,3180,3180,3180,0
|
|
20230605,142900,123092615,3180,3180,3180,3180,0
|
|
20230605,142800,123092615,3180,3180,3180,3180,0
|
|
20230605,142700,123092615,3180,3180,3180,3180,0
|
|
20230605,142600,123092615,3180,3180,3180,3180,1
|
|
20230605,142500,123089435,3175,3180,3180,3175,414
|
|
20230605,142400,121774915,3180,3180,3180,3180,0
|
|
20230605,142300,121774915,3180,3180,3180,3180,0
|
|
20230605,142200,121774915,3180,3180,3180,3180,0
|
|
20230605,142100,121774915,3180,3180,3180,3180,0
|
|
20230605,142000,121774915,3180,3180,3180,3180,2
|
|
20230605,141900,121768555,3175,3175,3175,3175,0
|
|
20230605,141800,121768555,3175,3175,3175,3175,30
|
|
20230605,141700,121673305,3180,3180,3180,3180,0
|
|
20230605,141600,121673305,3180,3180,3180,3180,0
|
|
20230605,141500,121673305,3180,3180,3180,3180,697
|
|
20230605,141400,119456845,3185,3185,3185,3185,0
|
|
20230605,141300,119456845,3185,3185,3185,3185,0
|
|
20230605,141200,119456845,3185,3185,3185,3185,0
|
|
20230605,141100,119456845,3185,3185,3185,3185,0
|
|
20230605,141000,119456845,3185,3185,3185,3185,0
|
|
20230605,140900,119456845,3185,3185,3185,3185,0
|
|
20230605,140800,119456845,3185,3185,3185,3185,1
|
|
20230605,140700,119453660,3180,3180,3180,3180,5
|
|
20230605,140600,119437760,3180,3180,3180,3180,0
|
|
20230605,140500,119437760,3180,3180,3180,3180,5
|
|
20230605,140400,119421860,3185,3180,3185,3180,6
|
|
20230605,140300,119402775,3185,3185,3185,3185,1
|
|
20230605,140200,119399590,3180,3180,3180,3180,0
|
|
20230605,140100,119399590,3180,3180,3180,3180,298
|
|
20230605,140000,118451950,3180,3180,3180,3180,5
|
|
20230605,135900,118436050,3180,3180,3180,3180,0
|
|
20230605,135800,118436050,3180,3180,3180,3180,0
|
|
20230605,135700,118436050,3180,3180,3180,3180,0
|
|
20230605,135600,118436050,3180,3180,3180,3180,0
|
|
20230605,135500,118436050,3180,3180,3180,3180,4
|
|
20230605,135400,118423330,3180,3180,3180,3180,3
|
|
20230605,135300,118413790,3185,3185,3185,3185,0
|
|
20230605,135200,118413790,3185,3185,3185,3185,1
|
|
20230605,135100,118410605,3180,3180,3180,3180,0
|
|
20230605,135000,118410605,3180,3180,3180,3180,300
|
|
20230605,134900,117456605,3185,3185,3185,3185,0
|
|
20230605,134800,117456605,3185,3185,3185,3185,4
|
|
20230605,134700,117443865,3185,3185,3185,3185,21
|
|
20230605,134600,117376980,3185,3185,3185,3185,5
|
|
20230605,134500,117361055,3185,3185,3185,3185,0
|
|
20230605,134400,117361055,3185,3180,3185,3180,104
|
|
20230605,134300,117029955,3180,3180,3180,3180,0
|
|
20230605,134200,117029955,3180,3180,3180,3180,802
|
|
20230605,134100,114479595,3185,3185,3185,3185,0
|
|
20230605,134000,114479595,3185,3185,3185,3185,90
|
|
20230605,133900,114192945,3185,3185,3185,3185,0
|
|
20230605,133800,114192945,3185,3185,3185,3185,0
|
|
20230605,133700,114192945,3185,3185,3185,3185,0
|
|
20230605,133600,114192945,3185,3185,3185,3185,0
|
|
20230605,133500,114192945,3185,3185,3185,3185,0
|
|
20230605,133400,114192945,3185,3185,3185,3185,0
|
|
20230605,133300,114192945,3185,3185,3185,3185,0
|
|
20230605,133200,114192945,3185,3185,3185,3185,0
|
|
20230605,133100,114192945,3185,3185,3185,3185,0
|
|
20230605,133000,114192945,3185,3185,3185,3185,169
|
|
20230605,132900,113654680,3185,3185,3185,3185,0
|
|
20230605,132800,113654680,3185,3185,3185,3185,6
|
|
20230605,132700,113635570,3185,3185,3185,3185,0
|
|
20230605,132600,113635570,3185,3185,3185,3185,1
|
|
20230605,132500,113632385,3180,3180,3180,3180,0
|
|
20230605,132400,113632385,3180,3180,3180,3180,0
|
|
20230605,132300,113632385,3180,3180,3180,3180,0
|
|
20230605,132200,113632385,3180,3180,3180,3180,0
|
|
20230605,132100,113632385,3180,3180,3180,3180,0
|
|
20230605,132000,113632385,3180,3180,3180,3180,0
|
|
20230605,131900,113632385,3180,3180,3180,3180,1
|
|
20230605,131800,113629205,3185,3185,3185,3185,1
|
|
20230605,131700,113626020,3180,3180,3180,3180,0
|
|
20230605,131600,113626020,3180,3180,3180,3180,0
|
|
20230605,131500,113626020,3180,3180,3180,3180,5
|
|
20230605,131400,113610120,3185,3185,3185,3185,0
|
|
20230605,131300,113610120,3185,3185,3185,3185,0
|
|
20230605,131200,113610120,3185,3185,3185,3185,1
|
|
20230605,131100,113606935,3180,3180,3180,3180,300
|
|
20230605,131000,112652935,3190,3190,3190,3190,0
|
|
20230605,130900,112652935,3190,3190,3190,3190,0
|
|
20230605,130800,112652935,3190,3190,3190,3190,0
|
|
20230605,130700,112652935,3190,3190,3190,3190,63
|
|
20230605,130600,112451965,3190,3190,3190,3190,0
|
|
20230605,130500,112451965,3190,3190,3190,3190,1
|
|
20230605,130400,112448775,3180,3180,3180,3180,300
|
|
20230605,130300,111494775,3190,3190,3190,3190,1
|
|
20230605,130200,111491585,3180,3180,3180,3180,0
|
|
20230605,130100,111491585,3180,3180,3180,3180,224
|
|
20230605,130000,110779265,3180,3180,3180,3180,0
|
|
20230605,125900,110779265,3180,3180,3180,3180,0
|
|
20230605,125800,110779265,3180,3180,3180,3180,5
|
|
20230605,125700,110763365,3180,3180,3180,3180,771
|
|
20230605,125600,108311585,3190,3190,3190,3190,0
|
|
20230605,125500,108311585,3190,3190,3190,3190,0
|
|
20230605,125400,108311585,3190,3190,3190,3190,0
|
|
20230605,125300,108311585,3190,3190,3190,3190,0
|
|
20230605,125200,108311585,3190,3190,3190,3190,1
|
|
20230605,125100,108308395,3180,3190,3190,3180,2
|
|
20230605,125000,108302025,3180,3180,3180,3180,200
|
|
20230605,124900,107666025,3190,3190,3190,3190,250
|
|
20230605,124800,106868525,3190,3190,3190,3190,0
|
|
20230605,124700,106868525,3190,3190,3190,3190,0
|
|
20230605,124600,106868525,3190,3190,3190,3190,0
|
|
20230605,124500,106868525,3190,3190,3190,3190,0
|
|
20230605,124400,106868525,3190,3190,3190,3190,0
|
|
20230605,124300,106868525,3190,3190,3190,3190,0
|
|
20230605,124200,106868525,3190,3190,3190,3190,0
|
|
20230605,124100,106868525,3190,3190,3190,3190,1
|
|
20230605,124000,106865335,3185,3185,3185,3185,0
|
|
20230605,123900,106865335,3185,3185,3185,3185,0
|
|
20230605,123800,106865335,3185,3185,3185,3185,0
|
|
20230605,123700,106865335,3185,3185,3185,3185,0
|
|
20230605,123600,106865335,3185,3185,3185,3185,43
|
|
20230605,123500,106728380,3185,3185,3185,3185,0
|
|
20230605,123400,106728380,3185,3185,3185,3185,0
|
|
20230605,123300,106728380,3185,3185,3185,3185,814
|
|
20230605,123200,104135790,3185,3185,3185,3185,100
|
|
20230605,123100,103817290,3185,3180,3185,3180,225
|
|
20230605,123000,103101785,3180,3180,3180,3180,503
|
|
20230605,122900,101502245,3185,3185,3185,3185,0
|
|
20230605,122800,101502245,3185,3185,3185,3185,0
|
|
20230605,122700,101502245,3185,3185,3185,3185,10
|
|
20230605,122600,101470395,3185,3185,3185,3185,0
|
|
20230605,122500,101470395,3185,3185,3185,3185,0
|
|
20230605,122400,101470395,3185,3185,3185,3185,0
|
|
20230605,122300,101470395,3185,3185,3185,3185,0
|
|
20230605,122200,101470395,3185,3185,3185,3185,1
|
|
20230605,122100,101467210,3175,3175,3175,3175,0
|
|
20230605,122000,101467210,3175,3175,3175,3175,0
|
|
20230605,121900,101467210,3175,3175,3175,3175,0
|
|
20230605,121800,101467210,3175,3175,3175,3175,0
|
|
20230605,121700,101467210,3175,3175,3175,3175,19
|
|
20230605,121600,101406885,3185,3185,3185,3185,0
|
|
20230605,121500,101406885,3185,3185,3185,3185,0
|
|
20230605,121400,101406885,3185,3185,3185,3185,0
|
|
20230605,121300,101406885,3185,3185,3185,3185,0
|
|
20230605,121200,101406885,3185,3185,3185,3185,10
|
|
20230605,121100,101375035,3185,3185,3185,3185,1
|
|
20230605,121000,101371850,3175,3175,3175,3175,0
|
|
20230605,120900,101371850,3175,3175,3175,3175,0
|
|
20230605,120800,101371850,3175,3175,3175,3175,235
|
|
20230605,120700,100625725,3185,3185,3185,3185,1
|
|
20230605,120600,100622540,3170,3175,3175,3170,1028
|
|
20230605,120500,97359925,3185,3185,3185,3185,2
|
|
20230605,120400,97353555,3175,3175,3175,3175,0
|
|
20230605,120300,97353555,3175,3175,3175,3175,0
|
|
20230605,120200,97353555,3175,3175,3175,3175,0
|
|
20230605,120100,97353555,3175,3175,3175,3175,0
|
|
20230605,120000,97353555,3175,3175,3175,3175,0
|
|
20230605,115900,97353555,3175,3175,3175,3175,0
|
|
20230605,115800,97353555,3175,3175,3175,3175,0
|
|
20230605,115700,97353555,3175,3175,3175,3175,0
|
|
20230605,115600,97353555,3175,3175,3175,3175,0
|
|
20230605,115500,97353555,3175,3175,3175,3175,0
|
|
20230605,115400,97353555,3175,3190,3190,3175,1211
|
|
20230605,115300,93507075,3190,3190,3190,3190,0
|
|
20230605,115200,93507075,3190,3190,3190,3190,0
|
|
20230605,115100,93507075,3190,3190,3190,3190,0
|
|
20230605,115000,93507075,3190,3190,3190,3190,0
|
|
20230605,114900,93507075,3190,3190,3190,3190,0
|
|
20230605,114800,93507075,3190,3190,3190,3190,0
|
|
20230605,114700,93507075,3190,3190,3190,3190,0
|
|
20230605,114600,93507075,3190,3190,3190,3190,16
|
|
20230605,114500,93456035,3190,3190,3190,3190,0
|
|
20230605,114400,93456035,3190,3190,3190,3190,0
|
|
20230605,114300,93456035,3190,3190,3190,3190,0
|
|
20230605,114200,93456035,3190,3190,3190,3190,0
|
|
20230605,114100,93456035,3190,3190,3190,3190,0
|
|
20230605,114000,93456035,3190,3190,3190,3190,2
|
|
20230605,113900,93449655,3190,3190,3190,3190,0
|
|
20230605,113800,93449655,3190,3190,3190,3190,0
|
|
20230605,113700,93449655,3190,3190,3190,3190,1
|
|
20230605,113600,93446465,3185,3185,3185,3185,1
|
|
20230605,113500,93443280,3180,3180,3180,3180,10
|
|
20230605,113400,93411480,3190,3190,3190,3190,1
|
|
20230605,113300,93408290,3180,3185,3185,3180,220
|
|
20230605,113200,92708590,3185,3185,3185,3185,0
|
|
20230605,113100,92708590,3185,3185,3185,3185,0
|
|
20230605,113000,92708590,3185,3185,3185,3185,0
|
|
20230605,112900,92708590,3185,3185,3185,3185,0
|
|
20230605,112800,92708590,3185,3185,3185,3185,0
|
|
20230605,112700,92708590,3185,3180,3185,3180,21
|
|
20230605,112600,92641805,3180,3180,3180,3180,20
|
|
20230605,112500,92578205,3185,3185,3185,3185,1
|
|
20230605,112400,92575020,3180,3180,3180,3180,101
|
|
20230605,112300,92253840,3190,3190,3190,3190,0
|
|
20230605,112200,92253840,3190,3190,3190,3190,0
|
|
20230605,112100,92253840,3190,3190,3190,3190,101
|
|
20230605,112000,91931650,3185,3185,3185,3185,0
|
|
20230605,111900,91931650,3185,3185,3185,3185,418
|
|
20230605,111800,90600320,3185,3185,3185,3185,0
|
|
20230605,111700,90600320,3185,3185,3185,3185,0
|
|
20230605,111600,90600320,3185,3185,3185,3185,0
|
|
20230605,111500,90600320,3185,3185,3185,3185,0
|
|
20230605,111400,90600320,3185,3185,3185,3185,0
|
|
20230605,111300,90600320,3185,3185,3185,3185,0
|
|
20230605,111200,90600320,3185,3185,3185,3185,0
|
|
20230605,111100,90600320,3185,3185,3185,3185,0
|
|
20230605,111000,90600320,3185,3185,3185,3185,1
|
|
20230605,110900,90597135,3180,3180,3180,3180,5004
|
|
20230605,110800,74684415,3185,3185,3185,3185,0
|
|
20230605,110700,74684415,3185,3185,3185,3185,0
|
|
20230605,110600,74684415,3185,3185,3185,3185,0
|
|
20230605,110500,74684415,3185,3180,3185,3180,21
|
|
20230605,110400,74617630,3180,3180,3180,3180,20
|
|
20230605,110300,74554030,3185,3185,3185,3185,0
|
|
20230605,110200,74554030,3185,3185,3185,3185,0
|
|
20230605,110100,74554030,3185,3185,3185,3185,1
|
|
20230605,110000,74550845,3180,3180,3180,3180,2
|
|
20230605,105900,74544485,3180,3180,3180,3180,5
|
|
20230605,105800,74528585,3185,3185,3185,3185,1
|
|
20230605,105700,74525400,3180,3180,3180,3180,91
|
|
20230605,105600,74236020,3180,3180,3180,3180,71
|
|
20230605,105500,74010240,3180,3180,3180,3180,0
|
|
20230605,105400,74010240,3180,3180,3180,3180,0
|
|
20230605,105300,74010240,3180,3180,3180,3180,0
|
|
20230605,105200,74010240,3180,3180,3180,3180,32
|
|
20230605,105100,73908480,3185,3185,3185,3185,0
|
|
20230605,105000,73908480,3185,3185,3185,3185,1
|
|
20230605,104900,73905295,3180,3180,3180,3180,47
|
|
20230605,104800,73755835,3180,3180,3180,3180,1000
|
|
20230605,104700,70575835,3180,3180,3180,3180,0
|
|
20230605,104600,70575835,3180,3180,3180,3180,0
|
|
20230605,104500,70575835,3180,3180,3180,3180,0
|
|
20230605,104400,70575835,3180,3180,3180,3180,0
|
|
20230605,104300,70575835,3180,3180,3180,3180,0
|
|
20230605,104200,70575835,3180,3180,3180,3180,0
|
|
20230605,104100,70575835,3180,3180,3180,3180,1
|
|
20230605,104000,70572655,3175,3175,3175,3175,0
|
|
20230605,103900,70572655,3175,3175,3175,3175,1
|
|
20230605,103800,70569480,3175,3175,3175,3175,1203
|
|
20230605,103700,66749955,3175,3175,3175,3175,0
|
|
20230605,103600,66749955,3175,3175,3175,3175,1
|
|
20230605,103500,66746780,3170,3170,3170,3170,1
|
|
20230605,103400,66743610,3170,3170,3170,3170,1
|
|
20230605,103300,66740440,3175,3175,3175,3175,0
|
|
20230605,103200,66740440,3175,3175,3175,3175,0
|
|
20230605,103100,66740440,3175,3175,3175,3175,0
|
|
20230605,103000,66740440,3175,3175,3175,3175,0
|
|
20230605,102900,66740440,3175,3170,3175,3170,12
|
|
20230605,102800,66702345,3170,3170,3170,3170,0
|
|
20230605,102700,66702345,3170,3170,3170,3170,9
|
|
20230605,102600,66673815,3170,3170,3170,3170,456
|
|
20230605,102500,65228295,3170,3170,3170,3170,0
|
|
20230605,102400,65228295,3170,3170,3170,3170,0
|
|
20230605,102300,65228295,3170,3170,3170,3170,0
|
|
20230605,102200,65228295,3170,3170,3170,3170,0
|
|
20230605,102100,65228295,3170,3170,3170,3170,0
|
|
20230605,102000,65228295,3170,3170,3170,3170,337
|
|
20230605,101900,64160005,3170,3170,3170,3170,0
|
|
20230605,101800,64160005,3170,3170,3170,3170,0
|
|
20230605,101700,64160005,3170,3170,3170,3170,0
|
|
20230605,101600,64160005,3170,3170,3170,3170,0
|
|
20230605,101500,64160005,3170,3175,3175,3170,2
|
|
20230605,101400,64153660,3175,3175,3175,3175,313
|
|
20230605,101300,63159885,3170,3170,3170,3170,0
|
|
20230605,101200,63159885,3170,3165,3170,3165,14
|
|
20230605,101100,63115510,3170,3170,3170,3170,5
|
|
20230605,101000,63099660,3170,3170,3170,3170,4
|
|
20230605,100900,63086980,3165,3165,3165,3165,600
|
|
20230605,100800,61187980,3170,3170,3170,3170,3
|
|
20230605,100700,61178470,3170,3170,3170,3170,525
|
|
20230605,100600,59514220,3170,3170,3170,3170,0
|
|
20230605,100500,59514220,3170,3170,3170,3170,0
|
|
20230605,100400,59514220,3170,3175,3175,3170,7
|
|
20230605,100300,59492000,3175,3175,3175,3175,0
|
|
20230605,100200,59492000,3175,3175,3175,3175,0
|
|
20230605,100100,59492000,3175,3170,3175,3170,475
|
|
20230605,100000,57986245,3175,3175,3175,3175,14
|
|
20230605,095900,57941795,3175,3175,3175,3175,100
|
|
20230605,095800,57624295,3175,3175,3175,3175,14
|
|
20230605,095700,57579845,3175,3175,3175,3175,50
|
|
20230605,095600,57421095,3175,3180,3180,3175,122
|
|
20230605,095500,57033735,3175,3175,3175,3175,300
|
|
20230605,095400,56081235,3175,3180,3180,3175,80
|
|
20230605,095300,55827185,3180,3180,3180,3180,0
|
|
20230605,095200,55827185,3180,3180,3180,3180,0
|
|
20230605,095100,55827185,3180,3180,3180,3180,0
|
|
20230605,095000,55827185,3180,3175,3180,3175,94
|
|
20230605,094900,55528715,3175,3175,3175,3175,3
|
|
20230605,094800,55519190,3170,3170,3170,3170,94
|
|
20230605,094700,55221210,3170,3165,3170,3165,11
|
|
20230605,094600,55186345,3165,3170,3170,3165,8
|
|
20230605,094500,55160995,3170,3180,3180,3170,602
|
|
20230605,094400,53247140,3180,3180,3180,3180,452
|
|
20230605,094300,51809780,3175,3180,3180,3175,3
|
|
20230605,094200,51800250,3175,3175,3175,3175,1
|
|
20230605,094100,51797075,3175,3175,3180,3175,764
|
|
20230605,094000,49371330,3175,3180,3180,3175,14
|
|
20230605,093900,49326830,3180,3180,3180,3180,1
|
|
20230605,093800,49323650,3175,3180,3180,3175,7
|
|
20230605,093700,49301410,3175,3175,3175,3175,213
|
|
20230605,093600,48625135,3175,3170,3175,3170,211
|
|
20230605,093500,47955350,3170,3165,3170,3165,6
|
|
20230605,093400,47936345,3165,3165,3165,3165,0
|
|
20230605,093300,47936345,3165,3165,3165,3165,2
|
|
20230605,093200,47930015,3165,3165,3165,3165,321
|
|
20230605,093100,46914050,3165,3160,3165,3160,810
|
|
20230605,093000,44352400,3160,3155,3165,3155,1135
|
|
20230605,092900,40767615,3150,3155,3155,3150,211
|
|
20230605,092800,40102960,3155,3155,3155,3155,551
|
|
20230605,092700,38364555,3155,3155,3155,3155,4
|
|
20230605,092600,38351935,3155,3155,3155,3155,477
|
|
20230605,092500,36847000,3155,3155,3155,3155,774
|
|
20230605,092400,34405030,3165,3165,3165,3145,1025
|
|
20230605,092300,31180430,3150,3165,3165,3150,2212
|
|
20230605,092200,24206560,3165,3165,3165,3165,45
|
|
20230605,092100,24064135,3165,3165,3165,3165,455
|
|
20230605,092000,22624060,3165,3165,3165,3165,1
|
|
20230605,091900,22620895,3160,3160,3160,3160,50
|
|
20230605,091800,22462895,3165,3165,3165,3165,395
|
|
20230605,091700,21212720,3165,3160,3165,3160,173
|
|
20230605,091600,20665675,3165,3175,3175,3165,114
|
|
20230605,091500,20304830,3170,3165,3175,3165,198
|
|
20230605,091400,19678125,3155,3160,3160,3155,1688
|
|
20230605,091300,14350675,3165,3170,3170,3160,398
|
|
20230605,091200,13091020,3160,3170,3170,3160,298
|
|
20230605,091100,12146450,3170,3170,3170,3170,711
|
|
20230605,091000,9892580,3170,3160,3170,3160,785
|
|
20230605,090900,7411960,3165,3170,3170,3165,290
|
|
20230605,090800,6492885,3175,3175,3175,3175,2
|
|
20230605,090700,6486535,3175,3175,3175,3175,103
|
|
20230605,090600,6159510,3180,3180,3180,3180,2
|
|
20230605,090500,6153150,3180,3180,3180,3180,0
|
|
20230605,090400,6153150,3180,3175,3180,3175,115
|
|
20230605,090300,5788010,3170,3170,3170,3170,106
|
|
20230605,090200,5451990,3175,3180,3180,3175,1397
|
|
20230605,090100,1016500,3180,3175,3180,3175,200
|
|
20230605,090000,381000,3175,3175,3175,3175,120
|