574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183100,105771551,1290,1290,1290,1290,6883
|
|
20230605,183000,105771551,1290,1290,1290,1290,0
|
|
20230605,182900,105771551,1290,1290,1290,1290,0
|
|
20230605,182800,105771551,1290,1290,1290,1290,0
|
|
20230605,182700,105771551,1290,1290,1290,1290,0
|
|
20230605,182600,105771551,1290,1290,1290,1290,0
|
|
20230605,182500,105771551,1290,1290,1290,1290,0
|
|
20230605,182400,105771551,1290,1290,1290,1290,0
|
|
20230605,182300,105771551,1290,1290,1290,1290,0
|
|
20230605,182200,105771551,1290,1290,1290,1290,0
|
|
20230605,182100,105771551,1290,1290,1290,1290,0
|
|
20230605,182000,105771551,1290,1290,1290,1290,0
|
|
20230605,181900,105771551,1290,1290,1290,1290,0
|
|
20230605,181800,105771551,1290,1290,1290,1290,0
|
|
20230605,181700,105771551,1290,1290,1290,1290,0
|
|
20230605,181600,105771551,1290,1290,1290,1290,0
|
|
20230605,181500,105771551,1290,1290,1290,1290,0
|
|
20230605,181400,105771551,1290,1290,1290,1290,0
|
|
20230605,181300,105771551,1290,1290,1290,1290,0
|
|
20230605,181200,105771551,1290,1290,1290,1290,0
|
|
20230605,181100,105771551,1290,1290,1290,1290,0
|
|
20230605,181000,105771551,1290,1290,1290,1290,0
|
|
20230605,180900,105771551,1290,1290,1290,1290,0
|
|
20230605,180800,105771551,1290,1290,1290,1290,0
|
|
20230605,180700,105771551,1290,1290,1290,1290,0
|
|
20230605,180600,105771551,1290,1290,1290,1290,0
|
|
20230605,180500,105771551,1290,1290,1290,1290,0
|
|
20230605,180400,105771551,1290,1290,1290,1290,0
|
|
20230605,180300,105771551,1290,1290,1290,1290,0
|
|
20230605,180200,105771551,1290,1290,1290,1290,0
|
|
20230605,180100,105771551,1290,1290,1290,1290,6883
|
|
20230605,180000,105771551,1290,1290,1290,1290,0
|
|
20230605,175900,105771551,1290,1290,1290,1290,0
|
|
20230605,175800,105771551,1290,1290,1290,1290,0
|
|
20230605,175700,105771551,1290,1290,1290,1290,0
|
|
20230605,175600,105771551,1290,1290,1290,1290,0
|
|
20230605,175500,105771551,1290,1290,1290,1290,0
|
|
20230605,175400,105771551,1290,1290,1290,1290,0
|
|
20230605,175300,105771551,1290,1290,1290,1290,0
|
|
20230605,175200,105771551,1290,1290,1290,1290,0
|
|
20230605,175100,105771551,1290,1290,1290,1290,0
|
|
20230605,175000,105771551,1290,1290,1290,1290,0
|
|
20230605,174900,105771551,1290,1290,1290,1290,0
|
|
20230605,174800,105771551,1290,1290,1290,1290,0
|
|
20230605,174700,105771551,1290,1290,1290,1290,0
|
|
20230605,174600,105771551,1290,1290,1290,1290,0
|
|
20230605,174500,105771551,1290,1290,1290,1290,0
|
|
20230605,174400,105771551,1290,1290,1290,1290,0
|
|
20230605,174300,105771551,1290,1290,1290,1290,0
|
|
20230605,174200,105771551,1290,1290,1290,1290,0
|
|
20230605,174100,105771551,1290,1290,1290,1290,0
|
|
20230605,174000,105771551,1290,1290,1290,1290,0
|
|
20230605,173900,105771551,1290,1290,1290,1290,0
|
|
20230605,173800,105771551,1290,1290,1290,1290,0
|
|
20230605,173700,105771551,1290,1290,1290,1290,0
|
|
20230605,173600,105771551,1290,1290,1290,1290,0
|
|
20230605,173500,105771551,1290,1290,1290,1290,0
|
|
20230605,173400,105771551,1290,1290,1290,1290,0
|
|
20230605,173300,105771551,1290,1290,1290,1290,0
|
|
20230605,173200,105771551,1290,1290,1290,1290,0
|
|
20230605,173100,105771551,1290,1290,1290,1290,6883
|
|
20230605,173000,105771551,1290,1290,1290,1290,0
|
|
20230605,172900,105771551,1290,1290,1290,1290,0
|
|
20230605,172800,105771551,1290,1290,1290,1290,0
|
|
20230605,172700,105771551,1290,1290,1290,1290,0
|
|
20230605,172600,105771551,1290,1290,1290,1290,0
|
|
20230605,172500,105771551,1290,1290,1290,1290,0
|
|
20230605,172400,105771551,1290,1290,1290,1290,0
|
|
20230605,172300,105771551,1290,1290,1290,1290,0
|
|
20230605,172200,105771551,1290,1290,1290,1290,0
|
|
20230605,172100,105771551,1290,1290,1290,1290,0
|
|
20230605,172000,105771551,1290,1290,1290,1290,0
|
|
20230605,171900,105771551,1290,1290,1290,1290,0
|
|
20230605,171800,105771551,1290,1290,1290,1290,0
|
|
20230605,171700,105771551,1290,1290,1290,1290,0
|
|
20230605,171600,105771551,1290,1290,1290,1290,0
|
|
20230605,171500,105771551,1290,1290,1290,1290,0
|
|
20230605,171400,105771551,1290,1290,1290,1290,0
|
|
20230605,171300,105771551,1290,1290,1290,1290,0
|
|
20230605,171200,105771551,1290,1290,1290,1290,0
|
|
20230605,171100,105771551,1290,1290,1290,1290,0
|
|
20230605,171000,105771551,1290,1290,1290,1290,0
|
|
20230605,170900,105771551,1290,1290,1290,1290,0
|
|
20230605,170800,105771551,1290,1290,1290,1290,0
|
|
20230605,170700,105771551,1290,1290,1290,1290,0
|
|
20230605,170600,105771551,1290,1290,1290,1290,0
|
|
20230605,170500,105771551,1290,1290,1290,1290,0
|
|
20230605,170400,105771551,1290,1290,1290,1290,0
|
|
20230605,170300,105771551,1290,1290,1290,1290,0
|
|
20230605,170200,105771551,1290,1290,1290,1290,0
|
|
20230605,170100,105771551,1290,1290,1290,1290,6883
|
|
20230605,170000,105771551,1290,1290,1290,1290,0
|
|
20230605,165900,105771551,1290,1290,1290,1290,0
|
|
20230605,165800,105771551,1290,1290,1290,1290,0
|
|
20230605,165700,105771551,1290,1290,1290,1290,0
|
|
20230605,165600,105771551,1290,1290,1290,1290,0
|
|
20230605,165500,105771551,1290,1290,1290,1290,0
|
|
20230605,165400,105771551,1290,1290,1290,1290,0
|
|
20230605,165300,105771551,1290,1290,1290,1290,0
|
|
20230605,165200,105771551,1290,1290,1290,1290,0
|
|
20230605,165100,105771551,1290,1290,1290,1290,0
|
|
20230605,165000,105771551,1290,1290,1290,1290,0
|
|
20230605,164900,105771551,1290,1290,1290,1290,0
|
|
20230605,164800,105771551,1290,1290,1290,1290,0
|
|
20230605,164700,105771551,1290,1290,1290,1290,0
|
|
20230605,164600,105771551,1290,1290,1290,1290,0
|
|
20230605,164500,105771551,1290,1290,1290,1290,0
|
|
20230605,164400,105771551,1290,1290,1290,1290,0
|
|
20230605,164300,105771551,1290,1290,1290,1290,0
|
|
20230605,164200,105771551,1290,1290,1290,1290,0
|
|
20230605,164100,105771551,1290,1290,1290,1290,0
|
|
20230605,164000,105771551,1290,1290,1290,1290,0
|
|
20230605,163900,105771551,1290,1290,1290,1290,0
|
|
20230605,163800,105771551,1290,1290,1290,1290,0
|
|
20230605,163700,105771551,1290,1290,1290,1290,0
|
|
20230605,163600,105771551,1290,1290,1290,1290,0
|
|
20230605,163500,105771551,1290,1290,1290,1290,0
|
|
20230605,163400,105771551,1290,1290,1290,1290,0
|
|
20230605,163300,105771551,1290,1290,1290,1290,0
|
|
20230605,163200,105771551,1290,1290,1290,1290,0
|
|
20230605,163100,105771551,1290,1290,1290,1290,6883
|
|
20230605,163000,105771551,1290,1290,1290,1290,0
|
|
20230605,162900,105771551,1290,1290,1290,1290,0
|
|
20230605,162800,105771551,1290,1290,1290,1290,0
|
|
20230605,162700,105771551,1290,1290,1290,1290,0
|
|
20230605,162600,105771551,1290,1290,1290,1290,0
|
|
20230605,162500,105771551,1290,1290,1290,1290,0
|
|
20230605,162400,105771551,1290,1290,1290,1290,0
|
|
20230605,162300,105771551,1290,1290,1290,1290,0
|
|
20230605,162200,105771551,1290,1290,1290,1290,0
|
|
20230605,162100,105771551,1290,1290,1290,1290,0
|
|
20230605,162000,105771551,1290,1290,1290,1290,0
|
|
20230605,161900,105771551,1290,1290,1290,1290,0
|
|
20230605,161800,105771551,1290,1290,1290,1290,0
|
|
20230605,161700,105771551,1290,1290,1290,1290,0
|
|
20230605,161600,105771551,1290,1290,1290,1290,0
|
|
20230605,161500,105771551,1290,1290,1290,1290,0
|
|
20230605,161400,105771551,1290,1290,1290,1290,0
|
|
20230605,161300,105771551,1290,1290,1290,1290,0
|
|
20230605,161200,105771551,1290,1290,1290,1290,0
|
|
20230605,161100,105771551,1290,1290,1290,1290,0
|
|
20230605,161000,105771551,1290,1290,1290,1290,0
|
|
20230605,160900,105771551,1290,1290,1290,1290,0
|
|
20230605,160800,105771551,1290,1290,1290,1290,0
|
|
20230605,160700,105771551,1290,1290,1290,1290,0
|
|
20230605,160600,105771551,1290,1290,1290,1290,0
|
|
20230605,160500,105771551,1290,1290,1290,1290,0
|
|
20230605,160400,105771551,1290,1290,1290,1290,0
|
|
20230605,160300,105771551,1290,1290,1290,1290,0
|
|
20230605,160200,105771551,1290,1290,1290,1290,0
|
|
20230605,160100,105771551,1290,1290,1290,1290,6883
|
|
20230605,160000,105771551,1290,1290,1290,1290,0
|
|
20230605,155900,105771551,1290,1290,1290,1290,0
|
|
20230605,155800,105771551,1290,1290,1290,1290,0
|
|
20230605,155700,105771551,1290,1290,1290,1290,0
|
|
20230605,155600,105771551,1290,1290,1290,1290,0
|
|
20230605,155500,105771551,1290,1290,1290,1290,0
|
|
20230605,155400,105771551,1290,1290,1290,1290,0
|
|
20230605,155300,105771551,1290,1290,1290,1290,0
|
|
20230605,155200,105771551,1290,1290,1290,1290,0
|
|
20230605,155100,105771551,1290,1290,1290,1290,0
|
|
20230605,155000,105771551,1290,1290,1290,1290,0
|
|
20230605,154900,105771551,1290,1290,1290,1290,0
|
|
20230605,154800,105771551,1290,1290,1290,1290,0
|
|
20230605,154700,105771551,1290,1290,1290,1290,0
|
|
20230605,154600,105771551,1290,1290,1290,1290,0
|
|
20230605,154500,105771551,1290,1290,1290,1290,0
|
|
20230605,154400,105771551,1290,1290,1290,1290,0
|
|
20230605,154300,105771551,1290,1290,1290,1290,0
|
|
20230605,154200,105771551,1290,1290,1290,1290,0
|
|
20230605,154100,105771551,1290,1290,1290,1290,0
|
|
20230605,154000,105771551,1290,1290,1290,1290,0
|
|
20230605,153900,105771551,1290,1290,1290,1290,0
|
|
20230605,153800,105771551,1290,1290,1290,1290,0
|
|
20230605,153700,105771551,1290,1290,1290,1290,0
|
|
20230605,153600,105771551,1290,1290,1290,1290,0
|
|
20230605,153500,105771551,1290,1290,1290,1290,0
|
|
20230605,153400,105771551,1290,1290,1290,1290,0
|
|
20230605,153300,105771551,1290,1290,1290,1290,0
|
|
20230605,153200,105771551,1290,1290,1290,1290,0
|
|
20230605,153100,105771551,1290,1290,1290,1290,6883
|
|
20230605,153000,105771551,1290,1290,1290,1290,6883
|
|
20230605,152900,96892481,1280,1280,1280,1280,0
|
|
20230605,152800,96892481,1280,1280,1280,1280,0
|
|
20230605,152700,96892481,1280,1280,1280,1280,0
|
|
20230605,152600,96892481,1280,1280,1280,1280,0
|
|
20230605,152500,96892481,1280,1280,1280,1280,0
|
|
20230605,152400,96892481,1280,1280,1280,1280,0
|
|
20230605,152300,96892481,1280,1280,1280,1280,0
|
|
20230605,152200,96892481,1280,1280,1280,1280,0
|
|
20230605,152100,96892481,1280,1280,1280,1280,0
|
|
20230605,152000,96892481,1280,1280,1280,1280,0
|
|
20230605,151900,96892481,1280,1286,1286,1280,24
|
|
20230605,151800,96861745,1280,1280,1286,1280,55
|
|
20230605,151700,96791324,1286,1280,1286,1280,13
|
|
20230605,151600,96774678,1285,1280,1285,1280,192
|
|
20230605,151500,96528730,1279,1279,1279,1279,40
|
|
20230605,151400,96477570,1280,1280,1280,1279,13
|
|
20230605,151300,96460941,1279,1279,1280,1279,44
|
|
20230605,151200,96404661,1280,1280,1280,1280,970
|
|
20230605,151100,95163061,1280,1280,1280,1280,0
|
|
20230605,151000,95163061,1280,1280,1280,1280,0
|
|
20230605,150900,95163061,1280,1281,1281,1280,17
|
|
20230605,150800,95141295,1288,1288,1288,1288,0
|
|
20230605,150700,95141295,1288,1286,1288,1286,1004
|
|
20230605,150600,93849204,1286,1286,1286,1286,0
|
|
20230605,150500,93849204,1286,1286,1286,1286,0
|
|
20230605,150400,93849204,1286,1286,1286,1286,7
|
|
20230605,150300,93840202,1286,1286,1286,1286,0
|
|
20230605,150200,93840202,1286,1286,1286,1286,0
|
|
20230605,150100,93840202,1286,1286,1286,1286,0
|
|
20230605,150000,93840202,1286,1286,1286,1286,0
|
|
20230605,145900,93840202,1286,1286,1286,1286,0
|
|
20230605,145800,93840202,1286,1286,1286,1286,0
|
|
20230605,145700,93840202,1286,1286,1286,1286,0
|
|
20230605,145600,93840202,1286,1286,1286,1286,2
|
|
20230605,145500,93837630,1279,1279,1279,1279,959
|
|
20230605,145400,92611069,1278,1278,1278,1278,0
|
|
20230605,145300,92611069,1278,1278,1278,1278,0
|
|
20230605,145200,92611069,1278,1278,1278,1278,0
|
|
20230605,145100,92611069,1278,1278,1278,1278,0
|
|
20230605,145000,92611069,1278,1279,1279,1278,129
|
|
20230605,144900,92446202,1278,1278,1278,1278,47
|
|
20230605,144800,92386136,1279,1279,1279,1279,0
|
|
20230605,144700,92386136,1279,1279,1279,1279,120
|
|
20230605,144600,92232656,1279,1279,1279,1279,0
|
|
20230605,144500,92232656,1279,1279,1279,1279,0
|
|
20230605,144400,92232656,1279,1276,1279,1276,295
|
|
20230605,144300,91856209,1276,1276,1276,1276,0
|
|
20230605,144200,91856209,1276,1276,1276,1276,0
|
|
20230605,144100,91856209,1276,1277,1277,1276,663
|
|
20230605,144000,91010090,1279,1279,1279,1279,0
|
|
20230605,143900,91010090,1279,1279,1279,1279,1
|
|
20230605,143800,91008811,1276,1276,1276,1276,619
|
|
20230605,143700,90218967,1277,1277,1277,1277,1191
|
|
20230605,143600,88698060,1278,1278,1278,1278,0
|
|
20230605,143500,88698060,1278,1278,1278,1278,0
|
|
20230605,143400,88698060,1278,1278,1278,1278,0
|
|
20230605,143300,88698060,1278,1278,1278,1278,0
|
|
20230605,143200,88698060,1278,1278,1278,1278,312
|
|
20230605,143100,88299324,1279,1279,1279,1279,0
|
|
20230605,143000,88299324,1279,1279,1279,1279,0
|
|
20230605,142900,88299324,1279,1279,1279,1279,34
|
|
20230605,142800,88255838,1279,1280,1280,1279,939
|
|
20230605,142700,87054842,1280,1280,1280,1280,0
|
|
20230605,142600,87054842,1280,1280,1280,1280,276
|
|
20230605,142500,86701562,1287,1287,1287,1287,0
|
|
20230605,142400,86701562,1287,1287,1287,1287,0
|
|
20230605,142300,86701562,1287,1287,1287,1287,0
|
|
20230605,142200,86701562,1287,1287,1287,1287,0
|
|
20230605,142100,86701562,1287,1287,1287,1287,0
|
|
20230605,142000,86701562,1287,1287,1287,1287,0
|
|
20230605,141900,86701562,1287,1287,1287,1287,0
|
|
20230605,141800,86701562,1287,1287,1287,1287,0
|
|
20230605,141700,86701562,1287,1287,1287,1287,0
|
|
20230605,141600,86701562,1287,1287,1287,1287,0
|
|
20230605,141500,86701562,1287,1287,1287,1287,0
|
|
20230605,141400,86701562,1287,1287,1287,1287,1
|
|
20230605,141300,86700275,1279,1279,1279,1279,0
|
|
20230605,141200,86700275,1279,1287,1287,1279,842
|
|
20230605,141100,85623319,1280,1280,1280,1280,2181
|
|
20230605,141000,82831639,1280,1283,1283,1280,239
|
|
20230605,140900,82525659,1287,1287,1287,1287,0
|
|
20230605,140800,82525659,1287,1287,1287,1287,0
|
|
20230605,140700,82525659,1287,1287,1287,1287,0
|
|
20230605,140600,82525659,1287,1287,1287,1287,0
|
|
20230605,140500,82525659,1287,1287,1287,1287,300
|
|
20230605,140400,82139559,1287,1287,1287,1287,0
|
|
20230605,140300,82139559,1287,1287,1287,1287,0
|
|
20230605,140200,82139559,1287,1287,1287,1287,0
|
|
20230605,140100,82139559,1287,1287,1287,1287,310
|
|
20230605,140000,81740589,1287,1287,1287,1287,0
|
|
20230605,135900,81740589,1287,1287,1287,1287,0
|
|
20230605,135800,81740589,1287,1287,1287,1287,0
|
|
20230605,135700,81740589,1287,1287,1287,1287,1
|
|
20230605,135600,81739302,1280,1282,1282,1280,778
|
|
20230605,135500,80742745,1282,1282,1282,1282,110
|
|
20230605,135400,80601725,1282,1282,1282,1282,628
|
|
20230605,135300,79796629,1282,1282,1282,1282,2
|
|
20230605,135200,79794065,1288,1288,1288,1288,0
|
|
20230605,135100,79794065,1288,1288,1288,1288,0
|
|
20230605,135000,79794065,1288,1288,1288,1288,0
|
|
20230605,134900,79794065,1288,1288,1288,1288,0
|
|
20230605,134800,79794065,1288,1288,1288,1288,0
|
|
20230605,134700,79794065,1288,1288,1288,1288,0
|
|
20230605,134600,79794065,1288,1288,1288,1288,0
|
|
20230605,134500,79794065,1288,1288,1288,1288,0
|
|
20230605,134400,79794065,1288,1288,1288,1288,0
|
|
20230605,134300,79794065,1288,1288,1288,1288,0
|
|
20230605,134200,79794065,1288,1288,1288,1288,0
|
|
20230605,134100,79794065,1288,1288,1288,1288,30
|
|
20230605,134000,79755425,1288,1288,1288,1288,0
|
|
20230605,133900,79755425,1288,1288,1288,1288,0
|
|
20230605,133800,79755425,1288,1288,1288,1288,0
|
|
20230605,133700,79755425,1288,1288,1288,1288,0
|
|
20230605,133600,79755425,1288,1288,1288,1288,0
|
|
20230605,133500,79755425,1288,1288,1288,1288,0
|
|
20230605,133400,79755425,1288,1288,1288,1288,77
|
|
20230605,133300,79656249,1289,1289,1289,1289,0
|
|
20230605,133200,79656249,1289,1289,1289,1289,0
|
|
20230605,133100,79656249,1289,1289,1289,1289,0
|
|
20230605,133000,79656249,1289,1289,1289,1289,0
|
|
20230605,132900,79656249,1289,1289,1289,1289,0
|
|
20230605,132800,79656249,1289,1289,1289,1289,0
|
|
20230605,132700,79656249,1289,1289,1289,1289,0
|
|
20230605,132600,79656249,1289,1289,1289,1289,0
|
|
20230605,132500,79656249,1289,1289,1289,1289,0
|
|
20230605,132400,79656249,1289,1289,1289,1289,0
|
|
20230605,132300,79656249,1289,1289,1289,1289,0
|
|
20230605,132200,79656249,1289,1289,1289,1289,0
|
|
20230605,132100,79656249,1289,1289,1289,1289,0
|
|
20230605,132000,79656249,1289,1289,1289,1289,0
|
|
20230605,131900,79656249,1289,1289,1289,1289,0
|
|
20230605,131800,79656249,1289,1289,1289,1289,0
|
|
20230605,131700,79656249,1289,1289,1289,1289,0
|
|
20230605,131600,79656249,1289,1289,1289,1289,0
|
|
20230605,131500,79656249,1289,1289,1289,1289,0
|
|
20230605,131400,79656249,1289,1289,1289,1289,0
|
|
20230605,131300,79656249,1289,1289,1289,1289,0
|
|
20230605,131200,79656249,1289,1289,1289,1289,300
|
|
20230605,131100,79269549,1289,1289,1289,1289,0
|
|
20230605,131000,79269549,1289,1289,1289,1289,0
|
|
20230605,130900,79269549,1289,1289,1289,1289,0
|
|
20230605,130800,79269549,1289,1289,1289,1289,700
|
|
20230605,130700,78367249,1289,1289,1289,1289,0
|
|
20230605,130600,78367249,1289,1289,1289,1289,0
|
|
20230605,130500,78367249,1289,1289,1289,1289,0
|
|
20230605,130400,78367249,1289,1289,1289,1289,0
|
|
20230605,130300,78367249,1289,1289,1289,1289,0
|
|
20230605,130200,78367249,1289,1279,1289,1279,12
|
|
20230605,130100,78351891,1289,1279,1289,1279,1785
|
|
20230605,130000,76068866,1280,1283,1283,1280,5842
|
|
20230605,125900,68589086,1289,1289,1289,1289,1
|
|
20230605,125800,68587797,1281,1289,1289,1281,132
|
|
20230605,125700,68417737,1289,1289,1289,1289,100
|
|
20230605,125600,68288837,1289,1289,1289,1289,0
|
|
20230605,125500,68288837,1289,1289,1289,1289,0
|
|
20230605,125400,68288837,1289,1289,1289,1289,0
|
|
20230605,125300,68288837,1289,1289,1289,1289,0
|
|
20230605,125200,68288837,1289,1289,1289,1289,0
|
|
20230605,125100,68288837,1289,1280,1289,1280,11
|
|
20230605,125000,68274748,1289,1289,1289,1289,0
|
|
20230605,124900,68274748,1289,1286,1289,1280,4916
|
|
20230605,124800,61972597,1289,1289,1289,1289,0
|
|
20230605,124700,61972597,1289,1289,1289,1289,3
|
|
20230605,124600,61968730,1289,1289,1289,1289,0
|
|
20230605,124500,61968730,1289,1289,1289,1289,0
|
|
20230605,124400,61968730,1289,1289,1289,1289,0
|
|
20230605,124300,61968730,1289,1289,1289,1289,0
|
|
20230605,124200,61968730,1289,1289,1289,1289,0
|
|
20230605,124100,61968730,1289,1289,1289,1289,0
|
|
20230605,124000,61968730,1289,1289,1289,1289,1
|
|
20230605,123900,61967441,1285,1285,1285,1285,21
|
|
20230605,123800,61940456,1289,1289,1289,1289,0
|
|
20230605,123700,61940456,1289,1289,1289,1289,0
|
|
20230605,123600,61940456,1289,1289,1289,1289,0
|
|
20230605,123500,61940456,1289,1289,1289,1289,0
|
|
20230605,123400,61940456,1289,1289,1289,1289,0
|
|
20230605,123300,61940456,1289,1289,1289,1289,0
|
|
20230605,123200,61940456,1289,1289,1289,1289,0
|
|
20230605,123100,61940456,1289,1289,1289,1289,0
|
|
20230605,123000,61940456,1289,1289,1289,1289,0
|
|
20230605,122900,61940456,1289,1289,1289,1289,0
|
|
20230605,122800,61940456,1289,1289,1289,1289,0
|
|
20230605,122700,61940456,1289,1289,1289,1289,0
|
|
20230605,122600,61940456,1289,1289,1289,1289,0
|
|
20230605,122500,61940456,1289,1289,1289,1289,0
|
|
20230605,122400,61940456,1289,1289,1289,1289,0
|
|
20230605,122300,61940456,1289,1289,1289,1289,0
|
|
20230605,122200,61940456,1289,1289,1289,1289,400
|
|
20230605,122100,61424856,1289,1289,1289,1289,1
|
|
20230605,122000,61423567,1285,1285,1285,1285,2
|
|
20230605,121900,61420997,1289,1289,1289,1289,0
|
|
20230605,121800,61420997,1289,1289,1289,1289,1
|
|
20230605,121700,61419708,1289,1289,1289,1289,0
|
|
20230605,121600,61419708,1289,1289,1289,1289,0
|
|
20230605,121500,61419708,1289,1289,1289,1289,0
|
|
20230605,121400,61419708,1289,1289,1289,1289,0
|
|
20230605,121300,61419708,1289,1289,1289,1289,8
|
|
20230605,121200,61409396,1289,1289,1289,1289,110
|
|
20230605,121100,61267606,1289,1289,1289,1289,0
|
|
20230605,121000,61267606,1289,1289,1289,1289,10
|
|
20230605,120900,61254716,1289,1289,1289,1289,1
|
|
20230605,120800,61253427,1283,1284,1284,1283,7632
|
|
20230605,120700,51461556,1289,1289,1289,1289,0
|
|
20230605,120600,51461556,1289,1289,1289,1289,0
|
|
20230605,120500,51461556,1289,1289,1289,1289,11
|
|
20230605,120400,51447377,1280,1284,1284,1280,1000
|
|
20230605,120300,50165959,1289,1289,1289,1289,1
|
|
20230605,120200,50164670,1284,1284,1284,1284,0
|
|
20230605,120100,50164670,1284,1285,1285,1284,100
|
|
20230605,120000,50036258,1289,1289,1289,1289,1
|
|
20230605,115900,50034969,1290,1290,1290,1290,0
|
|
20230605,115800,50034969,1290,1290,1290,1290,0
|
|
20230605,115700,50034969,1290,1290,1290,1290,0
|
|
20230605,115600,50034969,1290,1290,1290,1290,0
|
|
20230605,115500,50034969,1290,1290,1290,1290,5
|
|
20230605,115400,50028519,1290,1285,1290,1284,247
|
|
20230605,115300,49711351,1285,1288,1288,1285,1179
|
|
20230605,115200,48196112,1289,1289,1289,1289,31
|
|
20230605,115100,48156153,1290,1290,1290,1290,0
|
|
20230605,115000,48156153,1290,1292,1292,1290,3420
|
|
20230605,114900,43742591,1292,1292,1292,1292,535
|
|
20230605,114800,43051371,1295,1295,1295,1295,0
|
|
20230605,114700,43051371,1295,1293,1295,1293,42
|
|
20230605,114600,42997063,1295,1295,1295,1295,50
|
|
20230605,114500,42932313,1295,1295,1295,1295,0
|
|
20230605,114400,42932313,1295,1295,1295,1295,0
|
|
20230605,114300,42932313,1295,1295,1295,1295,0
|
|
20230605,114200,42932313,1295,1295,1295,1295,0
|
|
20230605,114100,42932313,1295,1295,1295,1295,0
|
|
20230605,114000,42932313,1295,1295,1295,1295,1
|
|
20230605,113900,42931018,1294,1295,1295,1294,302
|
|
20230605,113800,42540026,1298,1298,1298,1298,0
|
|
20230605,113700,42540026,1298,1298,1298,1298,0
|
|
20230605,113600,42540026,1298,1298,1298,1298,0
|
|
20230605,113500,42540026,1298,1298,1298,1298,0
|
|
20230605,113400,42540026,1298,1298,1298,1298,0
|
|
20230605,113300,42540026,1298,1298,1298,1298,0
|
|
20230605,113200,42540026,1298,1298,1298,1298,0
|
|
20230605,113100,42540026,1298,1298,1298,1298,0
|
|
20230605,113000,42540026,1298,1298,1298,1298,0
|
|
20230605,112900,42540026,1298,1298,1298,1298,0
|
|
20230605,112800,42540026,1298,1298,1298,1298,0
|
|
20230605,112700,42540026,1298,1298,1298,1298,0
|
|
20230605,112600,42540026,1298,1297,1298,1297,2
|
|
20230605,112500,42537431,1298,1298,1298,1298,0
|
|
20230605,112400,42537431,1298,1298,1298,1298,0
|
|
20230605,112300,42537431,1298,1298,1298,1298,0
|
|
20230605,112200,42537431,1298,1298,1298,1298,0
|
|
20230605,112100,42537431,1298,1298,1298,1298,0
|
|
20230605,112000,42537431,1298,1298,1298,1298,0
|
|
20230605,111900,42537431,1298,1298,1298,1298,0
|
|
20230605,111800,42537431,1298,1298,1298,1298,1
|
|
20230605,111700,42536133,1295,1295,1295,1295,0
|
|
20230605,111600,42536133,1295,1295,1295,1295,0
|
|
20230605,111500,42536133,1295,1295,1295,1295,0
|
|
20230605,111400,42536133,1295,1295,1295,1295,0
|
|
20230605,111300,42536133,1295,1295,1295,1295,402
|
|
20230605,111200,42015543,1295,1295,1295,1295,0
|
|
20230605,111100,42015543,1295,1295,1295,1295,0
|
|
20230605,111000,42015543,1295,1296,1296,1295,244
|
|
20230605,110900,41699513,1297,1298,1298,1297,1395
|
|
20230605,110800,39890183,1300,1300,1300,1300,0
|
|
20230605,110700,39890183,1300,1300,1300,1300,0
|
|
20230605,110600,39890183,1300,1300,1300,1300,0
|
|
20230605,110500,39890183,1300,1300,1300,1300,0
|
|
20230605,110400,39890183,1300,1300,1300,1300,0
|
|
20230605,110300,39890183,1300,1300,1300,1300,0
|
|
20230605,110200,39890183,1300,1300,1300,1300,0
|
|
20230605,110100,39890183,1300,1300,1300,1300,0
|
|
20230605,110000,39890183,1300,1300,1300,1300,0
|
|
20230605,105900,39890183,1300,1300,1300,1300,0
|
|
20230605,105800,39890183,1300,1300,1300,1300,0
|
|
20230605,105700,39890183,1300,1298,1300,1298,245
|
|
20230605,105600,39572171,1298,1298,1298,1298,0
|
|
20230605,105500,39572171,1298,1298,1298,1298,0
|
|
20230605,105400,39572171,1298,1298,1298,1298,1
|
|
20230605,105300,39570873,1297,1297,1297,1297,0
|
|
20230605,105200,39570873,1297,1297,1297,1297,0
|
|
20230605,105100,39570873,1297,1297,1297,1297,40
|
|
20230605,105000,39518993,1298,1298,1298,1298,198
|
|
20230605,104900,39261989,1298,1300,1300,1298,366
|
|
20230605,104800,38786417,1301,1301,1301,1301,0
|
|
20230605,104700,38786417,1301,1301,1301,1301,0
|
|
20230605,104600,38786417,1301,1301,1301,1301,0
|
|
20230605,104500,38786417,1301,1301,1301,1301,0
|
|
20230605,104400,38786417,1301,1301,1301,1301,0
|
|
20230605,104300,38786417,1301,1301,1301,1301,0
|
|
20230605,104200,38786417,1301,1301,1301,1301,0
|
|
20230605,104100,38786417,1301,1301,1301,1301,0
|
|
20230605,104000,38786417,1301,1301,1301,1301,0
|
|
20230605,103900,38786417,1301,1301,1301,1301,0
|
|
20230605,103800,38786417,1301,1300,1301,1300,1885
|
|
20230605,103700,36335573,1300,1300,1300,1300,0
|
|
20230605,103600,36335573,1300,1300,1300,1300,0
|
|
20230605,103500,36335573,1300,1298,1300,1298,2032
|
|
20230605,103400,33696093,1293,1293,1293,1293,0
|
|
20230605,103300,33696093,1293,1293,1293,1293,15
|
|
20230605,103200,33676698,1298,1298,1298,1298,0
|
|
20230605,103100,33676698,1298,1298,1298,1298,0
|
|
20230605,103000,33676698,1298,1298,1298,1298,0
|
|
20230605,102900,33676698,1298,1298,1298,1298,0
|
|
20230605,102800,33676698,1298,1298,1298,1298,0
|
|
20230605,102700,33676698,1298,1298,1298,1298,1
|
|
20230605,102600,33675400,1292,1292,1292,1292,475
|
|
20230605,102500,33061700,1292,1298,1298,1292,150
|
|
20230605,102400,32867300,1298,1298,1298,1298,0
|
|
20230605,102300,32867300,1298,1298,1298,1298,0
|
|
20230605,102200,32867300,1298,1298,1298,1298,0
|
|
20230605,102100,32867300,1298,1298,1298,1298,0
|
|
20230605,102000,32867300,1298,1298,1298,1298,0
|
|
20230605,101900,32867300,1298,1298,1298,1298,0
|
|
20230605,101800,32867300,1298,1298,1298,1298,0
|
|
20230605,101700,32867300,1298,1291,1298,1291,51
|
|
20230605,101600,32801452,1298,1298,1298,1298,0
|
|
20230605,101500,32801452,1298,1298,1298,1298,0
|
|
20230605,101400,32801452,1298,1298,1298,1298,0
|
|
20230605,101300,32801452,1298,1298,1298,1298,0
|
|
20230605,101200,32801452,1298,1298,1298,1298,0
|
|
20230605,101100,32801452,1298,1298,1298,1298,0
|
|
20230605,101000,32801452,1298,1298,1298,1298,1
|
|
20230605,100900,32800154,1298,1298,1298,1298,0
|
|
20230605,100800,32800154,1298,1298,1298,1298,2
|
|
20230605,100700,32797558,1298,1298,1298,1298,0
|
|
20230605,100600,32797558,1298,1298,1298,1298,0
|
|
20230605,100500,32797558,1298,1298,1298,1298,0
|
|
20230605,100400,32797558,1298,1298,1298,1298,0
|
|
20230605,100300,32797558,1298,1298,1298,1290,1371
|
|
20230605,100200,31026389,1296,1296,1296,1296,171
|
|
20230605,100100,30804773,1296,1296,1296,1296,1
|
|
20230605,100000,30803477,1296,1296,1296,1296,8
|
|
20230605,095900,30793109,1296,1294,1296,1294,100
|
|
20230605,095800,30663517,1294,1294,1294,1294,0
|
|
20230605,095700,30663517,1294,1294,1294,1294,0
|
|
20230605,095600,30663517,1294,1294,1294,1294,100
|
|
20230605,095500,30534117,1294,1294,1294,1294,0
|
|
20230605,095400,30534117,1294,1294,1294,1293,52
|
|
20230605,095300,30466879,1293,1293,1293,1293,0
|
|
20230605,095200,30466879,1293,1293,1293,1293,0
|
|
20230605,095100,30466879,1293,1293,1293,1293,6
|
|
20230605,095000,30459121,1293,1293,1293,1293,284
|
|
20230605,094900,30091909,1290,1290,1290,1290,3
|
|
20230605,094800,30088039,1293,1293,1293,1293,0
|
|
20230605,094700,30088039,1293,1290,1293,1290,6
|
|
20230605,094600,30080296,1293,1291,1293,1290,101
|
|
20230605,094500,29950002,1294,1294,1294,1290,79
|
|
20230605,094400,29847786,1296,1296,1296,1290,420
|
|
20230605,094300,29305963,1290,1290,1290,1290,0
|
|
20230605,094200,29305963,1290,1290,1290,1290,2
|
|
20230605,094100,29303383,1296,1290,1296,1290,2
|
|
20230605,094000,29300797,1296,1296,1296,1296,1
|
|
20230605,093900,29299501,1290,1294,1297,1290,1003
|
|
20230605,093800,28000649,1295,1290,1295,1290,3
|
|
20230605,093700,27996774,1295,1290,1295,1290,4
|
|
20230605,093600,27991609,1299,1299,1299,1299,2
|
|
20230605,093500,27989011,1299,1301,1302,1285,1005
|
|
20230605,093400,26695172,1301,1292,1302,1289,3634
|
|
20230605,093300,21987319,1292,1290,1292,1290,143
|
|
20230605,093200,21802823,1290,1286,1290,1286,234
|
|
20230605,093100,21501895,1286,1286,1286,1286,0
|
|
20230605,093000,21501895,1286,1286,1286,1286,555
|
|
20230605,092900,20788165,1290,1290,1290,1290,200
|
|
20230605,092800,20530165,1291,1291,1291,1291,500
|
|
20230605,092700,19884665,1292,1292,1292,1292,0
|
|
20230605,092600,19884665,1292,1292,1292,1292,2
|
|
20230605,092500,19882081,1286,1286,1286,1286,0
|
|
20230605,092400,19882081,1286,1287,1287,1286,91
|
|
20230605,092300,19765052,1289,1293,1293,1289,6436
|
|
20230605,092200,11455477,1294,1294,1294,1294,0
|
|
20230605,092100,11455477,1294,1294,1294,1294,30
|
|
20230605,092000,11416657,1294,1294,1294,1294,10
|
|
20230605,091900,11403717,1294,1294,1294,1294,9
|
|
20230605,091800,11392071,1294,1294,1294,1294,2
|
|
20230605,091700,11389483,1296,1295,1296,1295,254
|
|
20230605,091600,11060552,1297,1295,1297,1295,88
|
|
20230605,091500,10946422,1297,1297,1297,1297,0
|
|
20230605,091400,10946422,1297,1295,1297,1295,13
|
|
20230605,091300,10929585,1297,1297,1297,1295,4
|
|
20230605,091200,10924401,1295,1297,1297,1295,11
|
|
20230605,091100,10910154,1295,1295,1297,1295,4
|
|
20230605,091000,10904972,1297,1297,1297,1295,765
|
|
20230605,090900,9913607,1297,1301,1301,1297,91
|
|
20230605,090800,9795558,1298,1297,1303,1297,23
|
|
20230605,090700,9765605,1303,1298,1303,1297,1098
|
|
20230605,090600,8340454,1298,1297,1303,1297,123
|
|
20230605,090500,8180810,1303,1304,1304,1295,358
|
|
20230605,090400,7716905,1294,1303,1304,1292,1428
|
|
20230605,090300,5862986,1303,1303,1303,1295,504
|
|
20230605,090200,5209906,1305,1305,1305,1303,8
|
|
20230605,090100,5199472,1303,1300,1305,1291,2956
|
|
20230605,090000,1347957,1297,1291,1297,1291,1043
|