664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,200100,139942781,1681,1681,1681,1681,1460
|
|
20230605,200000,139942781,1681,1681,1681,1681,0
|
|
20230605,195900,139942781,1681,1681,1681,1681,0
|
|
20230605,195800,139942781,1681,1681,1681,1681,0
|
|
20230605,195700,139942781,1681,1681,1681,1681,0
|
|
20230605,195600,139942781,1681,1681,1681,1681,0
|
|
20230605,195500,139942781,1681,1681,1681,1681,0
|
|
20230605,195400,139942781,1681,1681,1681,1681,0
|
|
20230605,195300,139942781,1681,1681,1681,1681,0
|
|
20230605,195200,139942781,1681,1681,1681,1681,0
|
|
20230605,195100,139942781,1681,1681,1681,1681,0
|
|
20230605,195000,139942781,1681,1681,1681,1681,0
|
|
20230605,194900,139942781,1681,1681,1681,1681,0
|
|
20230605,194800,139942781,1681,1681,1681,1681,0
|
|
20230605,194700,139942781,1681,1681,1681,1681,0
|
|
20230605,194600,139942781,1681,1681,1681,1681,0
|
|
20230605,194500,139942781,1681,1681,1681,1681,0
|
|
20230605,194400,139942781,1681,1681,1681,1681,0
|
|
20230605,194300,139942781,1681,1681,1681,1681,0
|
|
20230605,194200,139942781,1681,1681,1681,1681,0
|
|
20230605,194100,139942781,1681,1681,1681,1681,0
|
|
20230605,194000,139942781,1681,1681,1681,1681,0
|
|
20230605,193900,139942781,1681,1681,1681,1681,0
|
|
20230605,193800,139942781,1681,1681,1681,1681,0
|
|
20230605,193700,139942781,1681,1681,1681,1681,0
|
|
20230605,193600,139942781,1681,1681,1681,1681,0
|
|
20230605,193500,139942781,1681,1681,1681,1681,0
|
|
20230605,193400,139942781,1681,1681,1681,1681,0
|
|
20230605,193300,139942781,1681,1681,1681,1681,0
|
|
20230605,193200,139942781,1681,1681,1681,1681,0
|
|
20230605,193100,139942781,1681,1681,1681,1681,1460
|
|
20230605,193000,139942781,1681,1681,1681,1681,0
|
|
20230605,192900,139942781,1681,1681,1681,1681,0
|
|
20230605,192800,139942781,1681,1681,1681,1681,0
|
|
20230605,192700,139942781,1681,1681,1681,1681,0
|
|
20230605,192600,139942781,1681,1681,1681,1681,0
|
|
20230605,192500,139942781,1681,1681,1681,1681,0
|
|
20230605,192400,139942781,1681,1681,1681,1681,0
|
|
20230605,192300,139942781,1681,1681,1681,1681,0
|
|
20230605,192200,139942781,1681,1681,1681,1681,0
|
|
20230605,192100,139942781,1681,1681,1681,1681,0
|
|
20230605,192000,139942781,1681,1681,1681,1681,0
|
|
20230605,191900,139942781,1681,1681,1681,1681,0
|
|
20230605,191800,139942781,1681,1681,1681,1681,0
|
|
20230605,191700,139942781,1681,1681,1681,1681,0
|
|
20230605,191600,139942781,1681,1681,1681,1681,0
|
|
20230605,191500,139942781,1681,1681,1681,1681,0
|
|
20230605,191400,139942781,1681,1681,1681,1681,0
|
|
20230605,191300,139942781,1681,1681,1681,1681,0
|
|
20230605,191200,139942781,1681,1681,1681,1681,0
|
|
20230605,191100,139942781,1681,1681,1681,1681,0
|
|
20230605,191000,139942781,1681,1681,1681,1681,0
|
|
20230605,190900,139942781,1681,1681,1681,1681,0
|
|
20230605,190800,139942781,1681,1681,1681,1681,0
|
|
20230605,190700,139942781,1681,1681,1681,1681,0
|
|
20230605,190600,139942781,1681,1681,1681,1681,0
|
|
20230605,190500,139942781,1681,1681,1681,1681,0
|
|
20230605,190400,139942781,1681,1681,1681,1681,0
|
|
20230605,190300,139942781,1681,1681,1681,1681,0
|
|
20230605,190200,139942781,1681,1681,1681,1681,0
|
|
20230605,190100,139942781,1681,1681,1681,1681,1460
|
|
20230605,190000,139942781,1681,1681,1681,1681,0
|
|
20230605,185900,139942781,1681,1681,1681,1681,0
|
|
20230605,185800,139942781,1681,1681,1681,1681,0
|
|
20230605,185700,139942781,1681,1681,1681,1681,0
|
|
20230605,185600,139942781,1681,1681,1681,1681,0
|
|
20230605,185500,139942781,1681,1681,1681,1681,0
|
|
20230605,185400,139942781,1681,1681,1681,1681,0
|
|
20230605,185300,139942781,1681,1681,1681,1681,0
|
|
20230605,185200,139942781,1681,1681,1681,1681,0
|
|
20230605,185100,139942781,1681,1681,1681,1681,0
|
|
20230605,185000,139942781,1681,1681,1681,1681,0
|
|
20230605,184900,139942781,1681,1681,1681,1681,0
|
|
20230605,184800,139942781,1681,1681,1681,1681,0
|
|
20230605,184700,139942781,1681,1681,1681,1681,0
|
|
20230605,184600,139942781,1681,1681,1681,1681,0
|
|
20230605,184500,139942781,1681,1681,1681,1681,0
|
|
20230605,184400,139942781,1681,1681,1681,1681,0
|
|
20230605,184300,139942781,1681,1681,1681,1681,0
|
|
20230605,184200,139942781,1681,1681,1681,1681,0
|
|
20230605,184100,139942781,1681,1681,1681,1681,0
|
|
20230605,184000,139942781,1681,1681,1681,1681,0
|
|
20230605,183900,139942781,1681,1681,1681,1681,0
|
|
20230605,183800,139942781,1681,1681,1681,1681,0
|
|
20230605,183700,139942781,1681,1681,1681,1681,0
|
|
20230605,183600,139942781,1681,1681,1681,1681,0
|
|
20230605,183500,139942781,1681,1681,1681,1681,0
|
|
20230605,183400,139942781,1681,1681,1681,1681,0
|
|
20230605,183300,139942781,1681,1681,1681,1681,0
|
|
20230605,183200,139942781,1681,1681,1681,1681,0
|
|
20230605,183100,139942781,1681,1681,1681,1681,1460
|
|
20230605,183000,139942781,1681,1681,1681,1681,0
|
|
20230605,182900,139942781,1681,1681,1681,1681,0
|
|
20230605,182800,139942781,1681,1681,1681,1681,0
|
|
20230605,182700,139942781,1681,1681,1681,1681,0
|
|
20230605,182600,139942781,1681,1681,1681,1681,0
|
|
20230605,182500,139942781,1681,1681,1681,1681,0
|
|
20230605,182400,139942781,1681,1681,1681,1681,0
|
|
20230605,182300,139942781,1681,1681,1681,1681,0
|
|
20230605,182200,139942781,1681,1681,1681,1681,0
|
|
20230605,182100,139942781,1681,1681,1681,1681,0
|
|
20230605,182000,139942781,1681,1681,1681,1681,0
|
|
20230605,181900,139942781,1681,1681,1681,1681,0
|
|
20230605,181800,139942781,1681,1681,1681,1681,0
|
|
20230605,181700,139942781,1681,1681,1681,1681,0
|
|
20230605,181600,139942781,1681,1681,1681,1681,0
|
|
20230605,181500,139942781,1681,1681,1681,1681,0
|
|
20230605,181400,139942781,1681,1681,1681,1681,0
|
|
20230605,181300,139942781,1681,1681,1681,1681,0
|
|
20230605,181200,139942781,1681,1681,1681,1681,0
|
|
20230605,181100,139942781,1681,1681,1681,1681,0
|
|
20230605,181000,139942781,1681,1681,1681,1681,0
|
|
20230605,180900,139942781,1681,1681,1681,1681,0
|
|
20230605,180800,139942781,1681,1681,1681,1681,0
|
|
20230605,180700,139942781,1681,1681,1681,1681,0
|
|
20230605,180600,139942781,1681,1681,1681,1681,0
|
|
20230605,180500,139942781,1681,1681,1681,1681,0
|
|
20230605,180400,139942781,1681,1681,1681,1681,0
|
|
20230605,180300,139942781,1681,1681,1681,1681,0
|
|
20230605,180200,139942781,1681,1681,1681,1681,0
|
|
20230605,180100,139942781,1681,1681,1681,1681,1460
|
|
20230605,180000,139942781,1681,1681,1681,1681,0
|
|
20230605,175900,139942781,1681,1681,1681,1681,0
|
|
20230605,175800,139942781,1681,1681,1681,1681,0
|
|
20230605,175700,139942781,1681,1681,1681,1681,0
|
|
20230605,175600,139942781,1681,1681,1681,1681,0
|
|
20230605,175500,139942781,1681,1681,1681,1681,0
|
|
20230605,175400,139942781,1681,1681,1681,1681,0
|
|
20230605,175300,139942781,1681,1681,1681,1681,0
|
|
20230605,175200,139942781,1681,1681,1681,1681,0
|
|
20230605,175100,139942781,1681,1681,1681,1681,0
|
|
20230605,175000,139942781,1681,1681,1681,1681,0
|
|
20230605,174900,139942781,1681,1681,1681,1681,0
|
|
20230605,174800,139942781,1681,1681,1681,1681,0
|
|
20230605,174700,139942781,1681,1681,1681,1681,0
|
|
20230605,174600,139942781,1681,1681,1681,1681,0
|
|
20230605,174500,139942781,1681,1681,1681,1681,0
|
|
20230605,174400,139942781,1681,1681,1681,1681,0
|
|
20230605,174300,139942781,1681,1681,1681,1681,0
|
|
20230605,174200,139942781,1681,1681,1681,1681,0
|
|
20230605,174100,139942781,1681,1681,1681,1681,0
|
|
20230605,174000,139942781,1681,1681,1681,1681,0
|
|
20230605,173900,139942781,1681,1681,1681,1681,0
|
|
20230605,173800,139942781,1681,1681,1681,1681,0
|
|
20230605,173700,139942781,1681,1681,1681,1681,0
|
|
20230605,173600,139942781,1681,1681,1681,1681,0
|
|
20230605,173500,139942781,1681,1681,1681,1681,0
|
|
20230605,173400,139942781,1681,1681,1681,1681,0
|
|
20230605,173300,139942781,1681,1681,1681,1681,0
|
|
20230605,173200,139942781,1681,1681,1681,1681,0
|
|
20230605,173100,139942781,1681,1681,1681,1681,1460
|
|
20230605,173000,139942781,1681,1681,1681,1681,0
|
|
20230605,172900,139942781,1681,1681,1681,1681,0
|
|
20230605,172800,139942781,1681,1681,1681,1681,0
|
|
20230605,172700,139942781,1681,1681,1681,1681,0
|
|
20230605,172600,139942781,1681,1681,1681,1681,0
|
|
20230605,172500,139942781,1681,1681,1681,1681,0
|
|
20230605,172400,139942781,1681,1681,1681,1681,0
|
|
20230605,172300,139942781,1681,1681,1681,1681,0
|
|
20230605,172200,139942781,1681,1681,1681,1681,0
|
|
20230605,172100,139942781,1681,1681,1681,1681,0
|
|
20230605,172000,139942781,1681,1681,1681,1681,0
|
|
20230605,171900,139942781,1681,1681,1681,1681,0
|
|
20230605,171800,139942781,1681,1681,1681,1681,0
|
|
20230605,171700,139942781,1681,1681,1681,1681,0
|
|
20230605,171600,139942781,1681,1681,1681,1681,0
|
|
20230605,171500,139942781,1681,1681,1681,1681,0
|
|
20230605,171400,139942781,1681,1681,1681,1681,0
|
|
20230605,171300,139942781,1681,1681,1681,1681,0
|
|
20230605,171200,139942781,1681,1681,1681,1681,0
|
|
20230605,171100,139942781,1681,1681,1681,1681,0
|
|
20230605,171000,139942781,1681,1681,1681,1681,0
|
|
20230605,170900,139942781,1681,1681,1681,1681,0
|
|
20230605,170800,139942781,1681,1681,1681,1681,0
|
|
20230605,170700,139942781,1681,1681,1681,1681,0
|
|
20230605,170600,139942781,1681,1681,1681,1681,0
|
|
20230605,170500,139942781,1681,1681,1681,1681,0
|
|
20230605,170400,139942781,1681,1681,1681,1681,0
|
|
20230605,170300,139942781,1681,1681,1681,1681,0
|
|
20230605,170200,139942781,1681,1681,1681,1681,0
|
|
20230605,170100,139942781,1681,1681,1681,1681,1460
|
|
20230605,170000,139942781,1681,1681,1681,1681,0
|
|
20230605,165900,139942781,1681,1681,1681,1681,0
|
|
20230605,165800,139942781,1681,1681,1681,1681,0
|
|
20230605,165700,139942781,1681,1681,1681,1681,0
|
|
20230605,165600,139942781,1681,1681,1681,1681,0
|
|
20230605,165500,139942781,1681,1681,1681,1681,0
|
|
20230605,165400,139942781,1681,1681,1681,1681,0
|
|
20230605,165300,139942781,1681,1681,1681,1681,0
|
|
20230605,165200,139942781,1681,1681,1681,1681,0
|
|
20230605,165100,139942781,1681,1681,1681,1681,0
|
|
20230605,165000,139942781,1681,1681,1681,1681,0
|
|
20230605,164900,139942781,1681,1681,1681,1681,0
|
|
20230605,164800,139942781,1681,1681,1681,1681,0
|
|
20230605,164700,139942781,1681,1681,1681,1681,0
|
|
20230605,164600,139942781,1681,1681,1681,1681,0
|
|
20230605,164500,139942781,1681,1681,1681,1681,0
|
|
20230605,164400,139942781,1681,1681,1681,1681,0
|
|
20230605,164300,139942781,1681,1681,1681,1681,0
|
|
20230605,164200,139942781,1681,1681,1681,1681,0
|
|
20230605,164100,139942781,1681,1681,1681,1681,0
|
|
20230605,164000,139942781,1681,1681,1681,1681,0
|
|
20230605,163900,139942781,1681,1681,1681,1681,0
|
|
20230605,163800,139942781,1681,1681,1681,1681,0
|
|
20230605,163700,139942781,1681,1681,1681,1681,0
|
|
20230605,163600,139942781,1681,1681,1681,1681,0
|
|
20230605,163500,139942781,1681,1681,1681,1681,0
|
|
20230605,163400,139942781,1681,1681,1681,1681,0
|
|
20230605,163300,139942781,1681,1681,1681,1681,0
|
|
20230605,163200,139942781,1681,1681,1681,1681,0
|
|
20230605,163100,139942781,1681,1681,1681,1681,1460
|
|
20230605,163000,139942781,1681,1681,1681,1681,0
|
|
20230605,162900,139942781,1681,1681,1681,1681,0
|
|
20230605,162800,139942781,1681,1681,1681,1681,0
|
|
20230605,162700,139942781,1681,1681,1681,1681,0
|
|
20230605,162600,139942781,1681,1681,1681,1681,0
|
|
20230605,162500,139942781,1681,1681,1681,1681,0
|
|
20230605,162400,139942781,1681,1681,1681,1681,0
|
|
20230605,162300,139942781,1681,1681,1681,1681,0
|
|
20230605,162200,139942781,1681,1681,1681,1681,0
|
|
20230605,162100,139942781,1681,1681,1681,1681,0
|
|
20230605,162000,139942781,1681,1681,1681,1681,0
|
|
20230605,161900,139942781,1681,1681,1681,1681,0
|
|
20230605,161800,139942781,1681,1681,1681,1681,0
|
|
20230605,161700,139942781,1681,1681,1681,1681,0
|
|
20230605,161600,139942781,1681,1681,1681,1681,0
|
|
20230605,161500,139942781,1681,1681,1681,1681,0
|
|
20230605,161400,139942781,1681,1681,1681,1681,0
|
|
20230605,161300,139942781,1681,1681,1681,1681,0
|
|
20230605,161200,139942781,1681,1681,1681,1681,0
|
|
20230605,161100,139942781,1681,1681,1681,1681,0
|
|
20230605,161000,139942781,1681,1681,1681,1681,0
|
|
20230605,160900,139942781,1681,1681,1681,1681,0
|
|
20230605,160800,139942781,1681,1681,1681,1681,0
|
|
20230605,160700,139942781,1681,1681,1681,1681,0
|
|
20230605,160600,139942781,1681,1681,1681,1681,0
|
|
20230605,160500,139942781,1681,1681,1681,1681,0
|
|
20230605,160400,139942781,1681,1681,1681,1681,0
|
|
20230605,160300,139942781,1681,1681,1681,1681,0
|
|
20230605,160200,139942781,1681,1681,1681,1681,0
|
|
20230605,160100,139942781,1681,1681,1681,1681,1460
|
|
20230605,160000,139942781,1681,1681,1681,1681,0
|
|
20230605,155900,139942781,1681,1681,1681,1681,0
|
|
20230605,155800,139942781,1681,1681,1681,1681,0
|
|
20230605,155700,139942781,1681,1681,1681,1681,0
|
|
20230605,155600,139942781,1681,1681,1681,1681,0
|
|
20230605,155500,139942781,1681,1681,1681,1681,0
|
|
20230605,155400,139942781,1681,1681,1681,1681,0
|
|
20230605,155300,139942781,1681,1681,1681,1681,0
|
|
20230605,155200,139942781,1681,1681,1681,1681,0
|
|
20230605,155100,139942781,1681,1681,1681,1681,0
|
|
20230605,155000,139942781,1681,1681,1681,1681,0
|
|
20230605,154900,139942781,1681,1681,1681,1681,0
|
|
20230605,154800,139942781,1681,1681,1681,1681,0
|
|
20230605,154700,139942781,1681,1681,1681,1681,0
|
|
20230605,154600,139942781,1681,1681,1681,1681,0
|
|
20230605,154500,139942781,1681,1681,1681,1681,0
|
|
20230605,154400,139942781,1681,1681,1681,1681,0
|
|
20230605,154300,139942781,1681,1681,1681,1681,0
|
|
20230605,154200,139942781,1681,1681,1681,1681,0
|
|
20230605,154100,139942781,1681,1681,1681,1681,0
|
|
20230605,154000,139942781,1681,1681,1681,1681,0
|
|
20230605,153900,139942781,1681,1681,1681,1681,0
|
|
20230605,153800,139942781,1681,1681,1681,1681,0
|
|
20230605,153700,139942781,1681,1681,1681,1681,0
|
|
20230605,153600,139942781,1681,1681,1681,1681,0
|
|
20230605,153500,139942781,1681,1681,1681,1681,0
|
|
20230605,153400,139942781,1681,1681,1681,1681,0
|
|
20230605,153300,139942781,1681,1681,1681,1681,0
|
|
20230605,153200,139942781,1681,1681,1681,1681,0
|
|
20230605,153100,139942781,1681,1681,1681,1681,1460
|
|
20230605,153000,139942781,1681,1681,1681,1681,1460
|
|
20230605,152900,137488521,1678,1678,1678,1678,0
|
|
20230605,152800,137488521,1678,1678,1678,1678,0
|
|
20230605,152700,137488521,1678,1678,1678,1678,0
|
|
20230605,152600,137488521,1678,1678,1678,1678,0
|
|
20230605,152500,137488521,1678,1678,1678,1678,0
|
|
20230605,152400,137488521,1678,1678,1678,1678,0
|
|
20230605,152300,137488521,1678,1678,1678,1678,0
|
|
20230605,152200,137488521,1678,1678,1678,1678,0
|
|
20230605,152100,137488521,1678,1678,1678,1678,0
|
|
20230605,152000,137488521,1678,1678,1678,1678,0
|
|
20230605,151900,137488521,1678,1681,1681,1678,147
|
|
20230605,151800,137241747,1681,1681,1681,1681,16
|
|
20230605,151700,137214851,1678,1678,1678,1678,14
|
|
20230605,151600,137191359,1678,1682,1682,1678,389
|
|
20230605,151500,136537757,1680,1680,1680,1680,0
|
|
20230605,151400,136537757,1680,1680,1680,1680,16
|
|
20230605,151300,136510877,1682,1682,1682,1682,0
|
|
20230605,151200,136510877,1682,1682,1682,1682,650
|
|
20230605,151100,135417577,1680,1680,1680,1680,0
|
|
20230605,151000,135417577,1680,1680,1680,1680,0
|
|
20230605,150900,135417577,1680,1680,1680,1680,0
|
|
20230605,150800,135417577,1680,1680,1680,1680,0
|
|
20230605,150700,135417577,1680,1680,1680,1680,16
|
|
20230605,150600,135390697,1680,1680,1680,1680,3
|
|
20230605,150500,135385657,1677,1678,1678,1677,60
|
|
20230605,150400,135285034,1682,1682,1682,1682,0
|
|
20230605,150300,135285034,1682,1682,1682,1682,0
|
|
20230605,150200,135285034,1682,1682,1682,1682,0
|
|
20230605,150100,135285034,1682,1682,1682,1682,1
|
|
20230605,150000,135283352,1680,1679,1680,1679,43
|
|
20230605,145900,135211151,1677,1677,1677,1677,1
|
|
20230605,145800,135209474,1677,1677,1677,1677,0
|
|
20230605,145700,135209474,1677,1677,1677,1677,0
|
|
20230605,145600,135209474,1677,1677,1677,1677,0
|
|
20230605,145500,135209474,1677,1677,1677,1677,1
|
|
20230605,145400,135207797,1677,1677,1677,1677,1
|
|
20230605,145300,135206120,1677,1677,1677,1677,51
|
|
20230605,145200,135120593,1677,1677,1677,1677,0
|
|
20230605,145100,135120593,1677,1677,1677,1677,0
|
|
20230605,145000,135120593,1677,1677,1677,1677,0
|
|
20230605,144900,135120593,1677,1676,1677,1676,77
|
|
20230605,144800,134991466,1676,1676,1676,1676,11
|
|
20230605,144700,134973030,1677,1677,1677,1677,20
|
|
20230605,144600,134939490,1667,1671,1671,1667,5
|
|
20230605,144500,134931145,1671,1675,1675,1667,351
|
|
20230605,144400,134345988,1677,1677,1677,1677,10
|
|
20230605,144300,134329218,1677,1677,1677,1677,0
|
|
20230605,144200,134329218,1677,1677,1677,1677,1
|
|
20230605,144100,134327541,1677,1677,1677,1677,100
|
|
20230605,144000,134159841,1677,1677,1677,1677,0
|
|
20230605,143900,134159841,1677,1677,1677,1677,100
|
|
20230605,143800,133992141,1667,1667,1667,1667,106
|
|
20230605,143700,133815439,1667,1667,1667,1667,5
|
|
20230605,143600,133807104,1667,1667,1667,1667,0
|
|
20230605,143500,133807104,1667,1669,1669,1667,1279
|
|
20230605,143400,131674915,1667,1667,1667,1667,0
|
|
20230605,143300,131674915,1667,1667,1667,1667,0
|
|
20230605,143200,131674915,1667,1667,1667,1666,4373
|
|
20230605,143100,124387337,1677,1677,1677,1677,50
|
|
20230605,143000,124303487,1677,1677,1677,1677,0
|
|
20230605,142900,124303487,1677,1677,1677,1677,0
|
|
20230605,142800,124303487,1677,1669,1677,1668,126
|
|
20230605,142700,124092806,1669,1671,1671,1669,1492
|
|
20230605,142600,121601430,1671,1672,1672,1671,482
|
|
20230605,142500,120795540,1672,1672,1672,1672,0
|
|
20230605,142400,120795540,1672,1674,1674,1672,35
|
|
20230605,142300,120737017,1675,1675,1675,1675,0
|
|
20230605,142200,120737017,1675,1675,1675,1675,75
|
|
20230605,142100,120611392,1675,1675,1675,1675,0
|
|
20230605,142000,120611392,1675,1676,1676,1675,1428
|
|
20230605,141900,118218661,1677,1677,1677,1677,275
|
|
20230605,141800,117757486,1677,1677,1677,1677,0
|
|
20230605,141700,117757486,1677,1677,1677,1677,0
|
|
20230605,141600,117757486,1677,1677,1677,1677,0
|
|
20230605,141500,117757486,1677,1677,1677,1677,200
|
|
20230605,141400,117422086,1678,1678,1678,1678,0
|
|
20230605,141300,117422086,1678,1678,1678,1678,0
|
|
20230605,141200,117422086,1678,1678,1678,1678,1
|
|
20230605,141100,117420408,1677,1677,1677,1677,0
|
|
20230605,141000,117420408,1677,1677,1677,1677,22
|
|
20230605,140900,117383514,1677,1678,1678,1677,288
|
|
20230605,140800,116900264,1678,1678,1678,1678,100
|
|
20230605,140700,116732464,1678,1678,1678,1678,0
|
|
20230605,140600,116732464,1678,1678,1678,1678,0
|
|
20230605,140500,116732464,1678,1678,1678,1678,115
|
|
20230605,140400,116539494,1678,1678,1678,1678,0
|
|
20230605,140300,116539494,1678,1678,1678,1678,0
|
|
20230605,140200,116539494,1678,1678,1678,1678,156
|
|
20230605,140100,116277726,1683,1683,1683,1683,0
|
|
20230605,140000,116277726,1683,1683,1683,1683,0
|
|
20230605,135900,116277726,1683,1683,1683,1683,0
|
|
20230605,135800,116277726,1683,1683,1683,1683,49
|
|
20230605,135700,116195259,1683,1683,1683,1683,0
|
|
20230605,135600,116195259,1683,1683,1683,1683,0
|
|
20230605,135500,116195259,1683,1683,1683,1683,0
|
|
20230605,135400,116195259,1683,1683,1683,1683,0
|
|
20230605,135300,116195259,1683,1683,1683,1683,0
|
|
20230605,135200,116195259,1683,1683,1683,1683,75
|
|
20230605,135100,116069034,1683,1683,1683,1683,3
|
|
20230605,135000,116063985,1678,1682,1682,1678,150
|
|
20230605,134900,115811849,1682,1682,1682,1682,0
|
|
20230605,134800,115811849,1682,1682,1682,1682,15
|
|
20230605,134700,115786619,1682,1682,1682,1682,0
|
|
20230605,134600,115786619,1682,1682,1682,1682,0
|
|
20230605,134500,115786619,1682,1682,1682,1682,0
|
|
20230605,134400,115786619,1682,1682,1682,1682,0
|
|
20230605,134300,115786619,1682,1682,1682,1682,51
|
|
20230605,134200,115700837,1681,1681,1681,1681,0
|
|
20230605,134100,115700837,1681,1681,1681,1681,0
|
|
20230605,134000,115700837,1681,1681,1681,1681,300
|
|
20230605,133900,115196537,1681,1681,1681,1681,0
|
|
20230605,133800,115196537,1681,1681,1681,1681,0
|
|
20230605,133700,115196537,1681,1681,1681,1681,0
|
|
20230605,133600,115196537,1681,1681,1681,1681,1
|
|
20230605,133500,115194856,1681,1681,1681,1681,0
|
|
20230605,133400,115194856,1681,1681,1681,1681,0
|
|
20230605,133300,115194856,1681,1681,1681,1681,3
|
|
20230605,133200,115189813,1684,1684,1684,1684,0
|
|
20230605,133100,115189813,1684,1684,1684,1684,0
|
|
20230605,133000,115189813,1684,1684,1684,1684,0
|
|
20230605,132900,115189813,1684,1684,1684,1684,95
|
|
20230605,132800,115029833,1684,1684,1684,1684,90
|
|
20230605,132700,114878273,1676,1676,1676,1676,0
|
|
20230605,132600,114878273,1676,1676,1676,1676,0
|
|
20230605,132500,114878273,1676,1676,1676,1676,0
|
|
20230605,132400,114878273,1676,1676,1676,1676,0
|
|
20230605,132300,114878273,1676,1676,1676,1676,0
|
|
20230605,132200,114878273,1676,1676,1676,1676,0
|
|
20230605,132100,114878273,1676,1676,1676,1676,0
|
|
20230605,132000,114878273,1676,1676,1676,1676,0
|
|
20230605,131900,114878273,1676,1676,1676,1676,80
|
|
20230605,131800,114744193,1676,1677,1677,1676,1189
|
|
20230605,131700,112750450,1677,1677,1677,1677,0
|
|
20230605,131600,112750450,1677,1677,1677,1677,0
|
|
20230605,131500,112750450,1677,1683,1683,1677,1185
|
|
20230605,131400,110760350,1684,1684,1684,1684,16
|
|
20230605,131300,110733406,1684,1684,1684,1684,16
|
|
20230605,131200,110706462,1685,1685,1685,1685,0
|
|
20230605,131100,110706462,1685,1685,1685,1685,0
|
|
20230605,131000,110706462,1685,1685,1685,1685,0
|
|
20230605,130900,110706462,1685,1685,1685,1685,0
|
|
20230605,130800,110706462,1685,1685,1685,1685,0
|
|
20230605,130700,110706462,1685,1685,1685,1685,75
|
|
20230605,130600,110580087,1685,1685,1685,1685,0
|
|
20230605,130500,110580087,1685,1685,1685,1685,0
|
|
20230605,130400,110580087,1685,1685,1685,1685,0
|
|
20230605,130300,110580087,1685,1685,1685,1685,1
|
|
20230605,130200,110578402,1685,1685,1685,1685,0
|
|
20230605,130100,110578402,1685,1685,1685,1685,0
|
|
20230605,130000,110578402,1685,1685,1685,1685,0
|
|
20230605,125900,110578402,1685,1685,1685,1685,0
|
|
20230605,125800,110578402,1685,1685,1685,1685,0
|
|
20230605,125700,110578402,1685,1685,1685,1685,0
|
|
20230605,125600,110578402,1685,1685,1685,1685,0
|
|
20230605,125500,110578402,1685,1685,1685,1685,0
|
|
20230605,125400,110578402,1685,1685,1685,1685,0
|
|
20230605,125300,110578402,1685,1685,1685,1685,0
|
|
20230605,125200,110578402,1685,1685,1685,1685,75
|
|
20230605,125100,110452027,1685,1685,1685,1685,0
|
|
20230605,125000,110452027,1685,1685,1685,1685,0
|
|
20230605,124900,110452027,1685,1685,1685,1685,290
|
|
20230605,124800,109963377,1685,1685,1685,1685,1878
|
|
20230605,124700,106798947,1686,1686,1686,1686,122
|
|
20230605,124600,106593255,1685,1685,1685,1685,1333
|
|
20230605,124500,104347150,1686,1686,1686,1686,2003
|
|
20230605,124400,100970092,1689,1689,1689,1689,0
|
|
20230605,124300,100970092,1689,1689,1689,1689,1372
|
|
20230605,124200,98652784,1689,1689,1689,1689,1000
|
|
20230605,124100,96963784,1689,1689,1689,1689,2091
|
|
20230605,124000,93432085,1689,1689,1689,1689,0
|
|
20230605,123900,93432085,1689,1689,1689,1689,0
|
|
20230605,123800,93432085,1689,1689,1689,1689,0
|
|
20230605,123700,93432085,1689,1689,1689,1689,20
|
|
20230605,123600,93398305,1689,1689,1689,1689,0
|
|
20230605,123500,93398305,1689,1689,1689,1689,10
|
|
20230605,123400,93381415,1689,1689,1689,1689,0
|
|
20230605,123300,93381415,1689,1689,1689,1689,1
|
|
20230605,123200,93379726,1690,1690,1690,1690,0
|
|
20230605,123100,93379726,1690,1690,1690,1690,0
|
|
20230605,123000,93379726,1690,1690,1690,1690,0
|
|
20230605,122900,93379726,1690,1690,1690,1690,0
|
|
20230605,122800,93379726,1690,1690,1690,1690,0
|
|
20230605,122700,93379726,1690,1690,1690,1690,0
|
|
20230605,122600,93379726,1690,1690,1690,1690,0
|
|
20230605,122500,93379726,1690,1690,1690,1690,0
|
|
20230605,122400,93379726,1690,1689,1690,1689,51
|
|
20230605,122300,93293586,1689,1689,1689,1689,0
|
|
20230605,122200,93293586,1689,1689,1689,1689,0
|
|
20230605,122100,93293586,1689,1689,1689,1689,1195
|
|
20230605,122000,91275231,1689,1689,1689,1689,0
|
|
20230605,121900,91275231,1689,1689,1689,1689,0
|
|
20230605,121800,91275231,1689,1689,1689,1689,0
|
|
20230605,121700,91275231,1689,1689,1689,1689,0
|
|
20230605,121600,91275231,1689,1689,1689,1689,1
|
|
20230605,121500,91273542,1676,1676,1676,1676,0
|
|
20230605,121400,91273542,1676,1676,1676,1676,0
|
|
20230605,121300,91273542,1676,1676,1676,1676,0
|
|
20230605,121200,91273542,1676,1676,1676,1676,0
|
|
20230605,121100,91273542,1676,1676,1676,1676,0
|
|
20230605,121000,91273542,1676,1676,1676,1676,0
|
|
20230605,120900,91273542,1676,1676,1676,1676,0
|
|
20230605,120800,91273542,1676,1676,1676,1676,0
|
|
20230605,120700,91273542,1676,1676,1676,1676,0
|
|
20230605,120600,91273542,1676,1685,1685,1676,100
|
|
20230605,120500,91105859,1689,1689,1689,1689,0
|
|
20230605,120400,91105859,1689,1689,1689,1689,0
|
|
20230605,120300,91105859,1689,1689,1689,1689,0
|
|
20230605,120200,91105859,1689,1689,1689,1689,0
|
|
20230605,120100,91105859,1689,1689,1689,1689,844
|
|
20230605,120000,89680343,1689,1689,1689,1689,1500
|
|
20230605,115900,87146843,1690,1690,1690,1690,0
|
|
20230605,115800,87146843,1690,1690,1690,1690,0
|
|
20230605,115700,87146843,1690,1690,1690,1690,0
|
|
20230605,115600,87146843,1690,1690,1690,1690,0
|
|
20230605,115500,87146843,1690,1690,1690,1690,0
|
|
20230605,115400,87146843,1690,1690,1690,1690,0
|
|
20230605,115300,87146843,1690,1689,1690,1689,101
|
|
20230605,115200,86976253,1690,1690,1690,1690,10
|
|
20230605,115100,86959353,1689,1689,1689,1689,1000
|
|
20230605,115000,85270353,1690,1690,1690,1690,0
|
|
20230605,114900,85270353,1690,1690,1690,1690,0
|
|
20230605,114800,85270353,1690,1690,1690,1690,0
|
|
20230605,114700,85270353,1690,1690,1690,1690,0
|
|
20230605,114600,85270353,1690,1690,1690,1690,0
|
|
20230605,114500,85270353,1690,1690,1690,1690,0
|
|
20230605,114400,85270353,1690,1690,1690,1690,7
|
|
20230605,114300,85258523,1689,1689,1689,1689,0
|
|
20230605,114200,85258523,1689,1689,1689,1689,0
|
|
20230605,114100,85258523,1689,1689,1689,1689,29
|
|
20230605,114000,85209542,1689,1689,1689,1689,0
|
|
20230605,113900,85209542,1689,1689,1689,1689,0
|
|
20230605,113800,85209542,1689,1689,1689,1689,0
|
|
20230605,113700,85209542,1689,1689,1689,1689,75
|
|
20230605,113600,85082867,1689,1689,1689,1689,0
|
|
20230605,113500,85082867,1689,1689,1689,1689,1
|
|
20230605,113400,85081178,1689,1689,1689,1689,0
|
|
20230605,113300,85081178,1689,1689,1689,1689,0
|
|
20230605,113200,85081178,1689,1689,1689,1689,0
|
|
20230605,113100,85081178,1689,1689,1689,1689,1
|
|
20230605,113000,85079489,1689,1689,1689,1689,0
|
|
20230605,112900,85079489,1689,1689,1689,1689,0
|
|
20230605,112800,85079489,1689,1689,1689,1689,0
|
|
20230605,112700,85079489,1689,1689,1689,1689,1
|
|
20230605,112600,85077800,1691,1691,1691,1691,162
|
|
20230605,112500,84803858,1691,1691,1691,1691,22
|
|
20230605,112400,84766656,1691,1684,1691,1684,1816
|
|
20230605,112300,81698407,1680,1680,1680,1680,1
|
|
20230605,112200,81696727,1684,1685,1685,1684,95
|
|
20230605,112100,81536672,1685,1685,1685,1685,5
|
|
20230605,112000,81528247,1685,1685,1685,1685,5
|
|
20230605,111900,81519822,1684,1684,1684,1684,1
|
|
20230605,111800,81518138,1678,1678,1678,1678,0
|
|
20230605,111700,81518138,1678,1678,1678,1678,0
|
|
20230605,111600,81518138,1678,1678,1678,1678,0
|
|
20230605,111500,81518138,1678,1675,1678,1675,2
|
|
20230605,111400,81514785,1675,1675,1675,1675,0
|
|
20230605,111300,81514785,1675,1675,1675,1675,0
|
|
20230605,111200,81514785,1675,1675,1675,1675,1030
|
|
20230605,111100,79789535,1675,1675,1675,1675,1
|
|
20230605,111000,79787860,1675,1675,1675,1675,0
|
|
20230605,110900,79787860,1675,1675,1675,1675,0
|
|
20230605,110800,79787860,1675,1675,1675,1670,172
|
|
20230605,110700,79500250,1675,1677,1677,1675,1963
|
|
20230605,110600,76211457,1677,1677,1677,1677,0
|
|
20230605,110500,76211457,1677,1677,1677,1677,0
|
|
20230605,110400,76211457,1677,1677,1677,1677,0
|
|
20230605,110300,76211457,1677,1677,1677,1677,40
|
|
20230605,110200,76144377,1685,1685,1685,1685,0
|
|
20230605,110100,76144377,1685,1685,1685,1685,0
|
|
20230605,110000,76144377,1685,1685,1685,1685,0
|
|
20230605,105900,76144377,1685,1685,1685,1685,1
|
|
20230605,105800,76142692,1685,1685,1685,1685,1
|
|
20230605,105700,76141007,1683,1683,1683,1683,0
|
|
20230605,105600,76141007,1683,1683,1683,1683,0
|
|
20230605,105500,76141007,1683,1683,1683,1683,0
|
|
20230605,105400,76141007,1683,1683,1683,1683,0
|
|
20230605,105300,76141007,1683,1683,1683,1683,0
|
|
20230605,105200,76141007,1683,1684,1685,1683,76
|
|
20230605,105100,76012954,1685,1685,1685,1685,51
|
|
20230605,105000,75927019,1685,1685,1685,1685,90
|
|
20230605,104900,75775369,1690,1690,1690,1690,2
|
|
20230605,104800,75771989,1689,1689,1689,1689,2
|
|
20230605,104700,75768611,1685,1685,1685,1685,0
|
|
20230605,104600,75768611,1685,1685,1685,1685,1
|
|
20230605,104500,75766926,1685,1685,1685,1685,19
|
|
20230605,104400,75734911,1685,1685,1685,1685,27
|
|
20230605,104300,75689416,1685,1685,1685,1685,504
|
|
20230605,104200,74840176,1685,1685,1685,1685,428
|
|
20230605,104100,74118996,1685,1685,1685,1685,0
|
|
20230605,104000,74118996,1685,1685,1685,1685,1
|
|
20230605,103900,74117311,1675,1675,1675,1675,0
|
|
20230605,103800,74117311,1675,1675,1675,1675,0
|
|
20230605,103700,74117311,1675,1675,1675,1675,0
|
|
20230605,103600,74117311,1675,1675,1675,1675,0
|
|
20230605,103500,74117311,1675,1675,1675,1675,40
|
|
20230605,103400,74050311,1675,1675,1675,1675,1
|
|
20230605,103300,74048636,1672,1672,1672,1672,0
|
|
20230605,103200,74048636,1672,1672,1672,1672,0
|
|
20230605,103100,74048636,1672,1672,1672,1672,0
|
|
20230605,103000,74048636,1672,1672,1672,1672,0
|
|
20230605,102900,74048636,1672,1685,1685,1672,159
|
|
20230605,102800,73781809,1685,1685,1685,1685,1
|
|
20230605,102700,73780124,1678,1676,1678,1676,44
|
|
20230605,102600,73706300,1672,1672,1676,1672,827
|
|
20230605,102500,72321942,1671,1670,1671,1670,171
|
|
20230605,102400,72036202,1669,1669,1669,1669,20
|
|
20230605,102300,72002822,1667,1667,1667,1667,1
|
|
20230605,102200,72001155,1670,1670,1670,1670,0
|
|
20230605,102100,72001155,1670,1670,1670,1670,0
|
|
20230605,102000,72001155,1670,1670,1670,1670,0
|
|
20230605,101900,72001155,1670,1670,1670,1670,6585
|
|
20230605,101800,61004205,1671,1666,1671,1666,251
|
|
20230605,101700,60586034,1666,1666,1666,1666,0
|
|
20230605,101600,60586034,1666,1666,1666,1666,0
|
|
20230605,101500,60586034,1666,1666,1666,1666,0
|
|
20230605,101400,60586034,1666,1666,1666,1666,17
|
|
20230605,101300,60557712,1666,1666,1666,1666,0
|
|
20230605,101200,60557712,1666,1666,1666,1666,0
|
|
20230605,101100,60557712,1666,1666,1666,1666,0
|
|
20230605,101000,60557712,1666,1666,1666,1666,10
|
|
20230605,100900,60541052,1665,1665,1665,1665,0
|
|
20230605,100800,60541052,1665,1670,1670,1665,1324
|
|
20230605,100700,58333354,1665,1665,1665,1665,0
|
|
20230605,100600,58333354,1665,1665,1665,1665,143
|
|
20230605,100500,58095259,1662,1662,1662,1662,0
|
|
20230605,100400,58095259,1662,1662,1662,1662,29
|
|
20230605,100300,58047061,1661,1664,1664,1661,1400
|
|
20230605,100200,55721654,1661,1661,1661,1661,0
|
|
20230605,100100,55721654,1661,1661,1661,1661,0
|
|
20230605,100000,55721654,1661,1661,1661,1661,0
|
|
20230605,095900,55721654,1661,1661,1661,1661,0
|
|
20230605,095800,55721654,1661,1661,1661,1661,81
|
|
20230605,095700,55587113,1661,1661,1661,1661,0
|
|
20230605,095600,55587113,1661,1665,1665,1661,20
|
|
20230605,095500,55553889,1665,1665,1665,1665,0
|
|
20230605,095400,55553889,1665,1664,1665,1664,190
|
|
20230605,095300,55237689,1665,1665,1665,1665,11
|
|
20230605,095200,55219374,1665,1665,1665,1665,251
|
|
20230605,095100,54801459,1665,1665,1665,1665,0
|
|
20230605,095000,54801459,1665,1665,1665,1665,0
|
|
20230605,094900,54801459,1665,1665,1665,1665,0
|
|
20230605,094800,54801459,1665,1665,1665,1665,0
|
|
20230605,094700,54801459,1665,1665,1665,1665,0
|
|
20230605,094600,54801459,1665,1665,1665,1665,0
|
|
20230605,094500,54801459,1665,1665,1665,1665,0
|
|
20230605,094400,54801459,1665,1665,1665,1665,0
|
|
20230605,094300,54801459,1665,1665,1665,1665,1
|
|
20230605,094200,54799794,1658,1658,1659,1658,1191
|
|
20230605,094100,52825095,1665,1666,1666,1665,54
|
|
20230605,094000,52735184,1667,1667,1667,1667,145
|
|
20230605,093900,52493469,1667,1667,1667,1667,10
|
|
20230605,093800,52476799,1670,1670,1670,1670,4
|
|
20230605,093700,52470119,1670,1670,1670,1670,0
|
|
20230605,093600,52470119,1670,1670,1670,1670,1
|
|
20230605,093500,52468449,1667,1667,1667,1667,0
|
|
20230605,093400,52468449,1667,1667,1667,1667,6
|
|
20230605,093300,52458447,1667,1667,1667,1667,5
|
|
20230605,093200,52450112,1667,1667,1667,1667,10
|
|
20230605,093100,52433442,1666,1665,1666,1665,3958
|
|
20230605,093000,45843324,1656,1665,1665,1656,50
|
|
20230605,092900,45760506,1665,1665,1665,1665,8
|
|
20230605,092800,45747186,1659,1659,1659,1659,0
|
|
20230605,092700,45747186,1659,1659,1659,1659,6
|
|
20230605,092600,45737232,1655,1655,1655,1655,2
|
|
20230605,092500,45733922,1667,1666,1667,1666,83
|
|
20230605,092400,45595593,1654,1654,1654,1654,70
|
|
20230605,092300,45479813,1671,1662,1675,1662,1395
|
|
20230605,092200,43149180,1630,1667,1671,1599,5439
|
|
20230605,092100,34239228,1672,1671,1673,1671,300
|
|
20230605,092000,33737349,1673,1668,1673,1667,784
|
|
20230605,091900,32427230,1669,1673,1673,1669,1340
|
|
20230605,091800,30188539,1675,1675,1675,1675,15
|
|
20230605,091700,30163414,1675,1676,1676,1675,516
|
|
20230605,091600,29299084,1676,1676,1676,1676,1
|
|
20230605,091500,29297408,1676,1677,1677,1676,141
|
|
20230605,091400,29060992,1677,1677,1677,1677,1
|
|
20230605,091300,29059315,1676,1676,1676,1676,1
|
|
20230605,091200,29057639,1677,1677,1677,1677,10
|
|
20230605,091100,29040869,1678,1678,1678,1678,0
|
|
20230605,091000,29040869,1678,1678,1678,1678,1
|
|
20230605,090900,29039191,1679,1679,1679,1679,7
|
|
20230605,090800,29027438,1679,1681,1681,1679,2658
|
|
20230605,090700,24562350,1681,1684,1684,1681,316
|
|
20230605,090600,24030363,1684,1684,1685,1684,91
|
|
20230605,090500,23877092,1685,1684,1685,1683,1047
|
|
20230605,090400,22113548,1685,1683,1685,1683,200
|
|
20230605,090300,21776645,1680,1684,1684,1680,650
|
|
20230605,090200,20684045,1684,1690,1690,1684,5134
|
|
20230605,090100,12029459,1690,1690,1690,1690,327
|
|
20230605,090000,11476829,1705,1692,1705,1685,6786
|