648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,194500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,194400,3466747440,9190,9190,9190,9190,0
|
|
20230605,194300,3466747440,9190,9190,9190,9190,0
|
|
20230605,194200,3466747440,9190,9190,9190,9190,0
|
|
20230605,194100,3466747440,9190,9190,9190,9190,0
|
|
20230605,194000,3466747440,9190,9190,9190,9190,0
|
|
20230605,193900,3466747440,9190,9190,9190,9190,0
|
|
20230605,193800,3466747440,9190,9190,9190,9190,0
|
|
20230605,193700,3466747440,9190,9190,9190,9190,0
|
|
20230605,193600,3466747440,9190,9190,9190,9190,0
|
|
20230605,193500,3466747440,9190,9190,9190,9190,0
|
|
20230605,193400,3466747440,9190,9190,9190,9190,0
|
|
20230605,193300,3466747440,9190,9190,9190,9190,0
|
|
20230605,193200,3466747440,9190,9190,9190,9190,0
|
|
20230605,193100,3466747440,9190,9190,9190,9190,0
|
|
20230605,193000,3466747440,9190,9190,9190,9190,0
|
|
20230605,192900,3466747440,9190,9190,9190,9190,0
|
|
20230605,192800,3466747440,9190,9190,9190,9190,0
|
|
20230605,192700,3466747440,9190,9190,9190,9190,0
|
|
20230605,192600,3466747440,9190,9190,9190,9190,0
|
|
20230605,192500,3466747440,9190,9190,9190,9190,0
|
|
20230605,192400,3466747440,9190,9190,9190,9190,0
|
|
20230605,192300,3466747440,9190,9190,9190,9190,0
|
|
20230605,192200,3466747440,9190,9190,9190,9190,0
|
|
20230605,192100,3466747440,9190,9190,9190,9190,0
|
|
20230605,192000,3466747440,9190,9190,9190,9190,0
|
|
20230605,191900,3466747440,9190,9190,9190,9190,0
|
|
20230605,191800,3466747440,9190,9190,9190,9190,0
|
|
20230605,191700,3466747440,9190,9190,9190,9190,0
|
|
20230605,191600,3466747440,9190,9190,9190,9190,0
|
|
20230605,191500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,191400,3466747440,9190,9190,9190,9190,0
|
|
20230605,191300,3466747440,9190,9190,9190,9190,0
|
|
20230605,191200,3466747440,9190,9190,9190,9190,0
|
|
20230605,191100,3466747440,9190,9190,9190,9190,0
|
|
20230605,191000,3466747440,9190,9190,9190,9190,0
|
|
20230605,190900,3466747440,9190,9190,9190,9190,0
|
|
20230605,190800,3466747440,9190,9190,9190,9190,0
|
|
20230605,190700,3466747440,9190,9190,9190,9190,0
|
|
20230605,190600,3466747440,9190,9190,9190,9190,0
|
|
20230605,190500,3466747440,9190,9190,9190,9190,0
|
|
20230605,190400,3466747440,9190,9190,9190,9190,0
|
|
20230605,190300,3466747440,9190,9190,9190,9190,0
|
|
20230605,190200,3466747440,9190,9190,9190,9190,0
|
|
20230605,190100,3466747440,9190,9190,9190,9190,0
|
|
20230605,190000,3466747440,9190,9190,9190,9190,0
|
|
20230605,185900,3466747440,9190,9190,9190,9190,0
|
|
20230605,185800,3466747440,9190,9190,9190,9190,0
|
|
20230605,185700,3466747440,9190,9190,9190,9190,0
|
|
20230605,185600,3466747440,9190,9190,9190,9190,0
|
|
20230605,185500,3466747440,9190,9190,9190,9190,0
|
|
20230605,185400,3466747440,9190,9190,9190,9190,0
|
|
20230605,185300,3466747440,9190,9190,9190,9190,0
|
|
20230605,185200,3466747440,9190,9190,9190,9190,0
|
|
20230605,185100,3466747440,9190,9190,9190,9190,0
|
|
20230605,185000,3466747440,9190,9190,9190,9190,0
|
|
20230605,184900,3466747440,9190,9190,9190,9190,0
|
|
20230605,184800,3466747440,9190,9190,9190,9190,0
|
|
20230605,184700,3466747440,9190,9190,9190,9190,0
|
|
20230605,184600,3466747440,9190,9190,9190,9190,0
|
|
20230605,184500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,184400,3466747440,9190,9190,9190,9190,0
|
|
20230605,184300,3466747440,9190,9190,9190,9190,0
|
|
20230605,184200,3466747440,9190,9190,9190,9190,0
|
|
20230605,184100,3466747440,9190,9190,9190,9190,0
|
|
20230605,184000,3466747440,9190,9190,9190,9190,0
|
|
20230605,183900,3466747440,9190,9190,9190,9190,0
|
|
20230605,183800,3466747440,9190,9190,9190,9190,0
|
|
20230605,183700,3466747440,9190,9190,9190,9190,0
|
|
20230605,183600,3466747440,9190,9190,9190,9190,0
|
|
20230605,183500,3466747440,9190,9190,9190,9190,0
|
|
20230605,183400,3466747440,9190,9190,9190,9190,0
|
|
20230605,183300,3466747440,9190,9190,9190,9190,0
|
|
20230605,183200,3466747440,9190,9190,9190,9190,0
|
|
20230605,183100,3466747440,9190,9190,9190,9190,0
|
|
20230605,183000,3466747440,9190,9190,9190,9190,0
|
|
20230605,182900,3466747440,9190,9190,9190,9190,0
|
|
20230605,182800,3466747440,9190,9190,9190,9190,0
|
|
20230605,182700,3466747440,9190,9190,9190,9190,0
|
|
20230605,182600,3466747440,9190,9190,9190,9190,0
|
|
20230605,182500,3466747440,9190,9190,9190,9190,0
|
|
20230605,182400,3466747440,9190,9190,9190,9190,0
|
|
20230605,182300,3466747440,9190,9190,9190,9190,0
|
|
20230605,182200,3466747440,9190,9190,9190,9190,0
|
|
20230605,182100,3466747440,9190,9190,9190,9190,0
|
|
20230605,182000,3466747440,9190,9190,9190,9190,0
|
|
20230605,181900,3466747440,9190,9190,9190,9190,0
|
|
20230605,181800,3466747440,9190,9190,9190,9190,0
|
|
20230605,181700,3466747440,9190,9190,9190,9190,0
|
|
20230605,181600,3466747440,9190,9190,9190,9190,0
|
|
20230605,181500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,181400,3466747440,9190,9190,9190,9190,0
|
|
20230605,181300,3466747440,9190,9190,9190,9190,0
|
|
20230605,181200,3466747440,9190,9190,9190,9190,0
|
|
20230605,181100,3466747440,9190,9190,9190,9190,0
|
|
20230605,181000,3466747440,9190,9190,9190,9190,0
|
|
20230605,180900,3466747440,9190,9190,9190,9190,0
|
|
20230605,180800,3466747440,9190,9190,9190,9190,0
|
|
20230605,180700,3466747440,9190,9190,9190,9190,0
|
|
20230605,180600,3466747440,9190,9190,9190,9190,0
|
|
20230605,180500,3466747440,9190,9190,9190,9190,0
|
|
20230605,180400,3466747440,9190,9190,9190,9190,0
|
|
20230605,180300,3466747440,9190,9190,9190,9190,0
|
|
20230605,180200,3466747440,9190,9190,9190,9190,0
|
|
20230605,180100,3466747440,9190,9190,9190,9190,0
|
|
20230605,180000,3466747440,9190,9190,9190,9190,0
|
|
20230605,175900,3466747440,9190,9190,9190,9190,0
|
|
20230605,175800,3466747440,9190,9190,9190,9190,0
|
|
20230605,175700,3466747440,9190,9190,9190,9190,0
|
|
20230605,175600,3466747440,9190,9190,9190,9190,0
|
|
20230605,175500,3466747440,9190,9190,9190,9190,0
|
|
20230605,175400,3466747440,9190,9190,9190,9190,0
|
|
20230605,175300,3466747440,9190,9190,9190,9190,0
|
|
20230605,175200,3466747440,9190,9190,9190,9190,0
|
|
20230605,175100,3466747440,9190,9190,9190,9190,0
|
|
20230605,175000,3466747440,9190,9190,9190,9190,0
|
|
20230605,174900,3466747440,9190,9190,9190,9190,0
|
|
20230605,174800,3466747440,9190,9190,9190,9190,0
|
|
20230605,174700,3466747440,9190,9190,9190,9190,0
|
|
20230605,174600,3466747440,9190,9190,9190,9190,0
|
|
20230605,174500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,174400,3466747440,9190,9190,9190,9190,0
|
|
20230605,174300,3466747440,9190,9190,9190,9190,0
|
|
20230605,174200,3466747440,9190,9190,9190,9190,0
|
|
20230605,174100,3466747440,9190,9190,9190,9190,0
|
|
20230605,174000,3466747440,9190,9190,9190,9190,0
|
|
20230605,173900,3466747440,9190,9190,9190,9190,0
|
|
20230605,173800,3466747440,9190,9190,9190,9190,0
|
|
20230605,173700,3466747440,9190,9190,9190,9190,0
|
|
20230605,173600,3466747440,9190,9190,9190,9190,0
|
|
20230605,173500,3466747440,9190,9190,9190,9190,0
|
|
20230605,173400,3466747440,9190,9190,9190,9190,0
|
|
20230605,173300,3466747440,9190,9190,9190,9190,0
|
|
20230605,173200,3466747440,9190,9190,9190,9190,0
|
|
20230605,173100,3466747440,9190,9190,9190,9190,0
|
|
20230605,173000,3466747440,9190,9190,9190,9190,0
|
|
20230605,172900,3466747440,9190,9190,9190,9190,0
|
|
20230605,172800,3466747440,9190,9190,9190,9190,0
|
|
20230605,172700,3466747440,9190,9190,9190,9190,0
|
|
20230605,172600,3466747440,9190,9190,9190,9190,0
|
|
20230605,172500,3466747440,9190,9190,9190,9190,0
|
|
20230605,172400,3466747440,9190,9190,9190,9190,0
|
|
20230605,172300,3466747440,9190,9190,9190,9190,0
|
|
20230605,172200,3466747440,9190,9190,9190,9190,0
|
|
20230605,172100,3466747440,9190,9190,9190,9190,0
|
|
20230605,172000,3466747440,9190,9190,9190,9190,0
|
|
20230605,171900,3466747440,9190,9190,9190,9190,0
|
|
20230605,171800,3466747440,9190,9190,9190,9190,0
|
|
20230605,171700,3466747440,9190,9190,9190,9190,0
|
|
20230605,171600,3466747440,9190,9190,9190,9190,0
|
|
20230605,171500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,171400,3466747440,9190,9190,9190,9190,0
|
|
20230605,171300,3466747440,9190,9190,9190,9190,0
|
|
20230605,171200,3466747440,9190,9190,9190,9190,0
|
|
20230605,171100,3466747440,9190,9190,9190,9190,0
|
|
20230605,171000,3466747440,9190,9190,9190,9190,0
|
|
20230605,170900,3466747440,9190,9190,9190,9190,0
|
|
20230605,170800,3466747440,9190,9190,9190,9190,0
|
|
20230605,170700,3466747440,9190,9190,9190,9190,0
|
|
20230605,170600,3466747440,9190,9190,9190,9190,0
|
|
20230605,170500,3466747440,9190,9190,9190,9190,0
|
|
20230605,170400,3466747440,9190,9190,9190,9190,0
|
|
20230605,170300,3466747440,9190,9190,9190,9190,0
|
|
20230605,170200,3466747440,9190,9190,9190,9190,0
|
|
20230605,170100,3466747440,9190,9190,9190,9190,0
|
|
20230605,170000,3466747440,9190,9190,9190,9190,0
|
|
20230605,165900,3466747440,9190,9190,9190,9190,0
|
|
20230605,165800,3466747440,9190,9190,9190,9190,0
|
|
20230605,165700,3466747440,9190,9190,9190,9190,0
|
|
20230605,165600,3466747440,9190,9190,9190,9190,0
|
|
20230605,165500,3466747440,9190,9190,9190,9190,0
|
|
20230605,165400,3466747440,9190,9190,9190,9190,0
|
|
20230605,165300,3466747440,9190,9190,9190,9190,0
|
|
20230605,165200,3466747440,9190,9190,9190,9190,0
|
|
20230605,165100,3466747440,9190,9190,9190,9190,0
|
|
20230605,165000,3466747440,9190,9190,9190,9190,0
|
|
20230605,164900,3466747440,9190,9190,9190,9190,0
|
|
20230605,164800,3466747440,9190,9190,9190,9190,0
|
|
20230605,164700,3466747440,9190,9190,9190,9190,0
|
|
20230605,164600,3466747440,9190,9190,9190,9190,0
|
|
20230605,164500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,164400,3466747440,9190,9190,9190,9190,0
|
|
20230605,164300,3466747440,9190,9190,9190,9190,0
|
|
20230605,164200,3466747440,9190,9190,9190,9190,0
|
|
20230605,164100,3466747440,9190,9190,9190,9190,0
|
|
20230605,164000,3466747440,9190,9190,9190,9190,0
|
|
20230605,163900,3466747440,9190,9190,9190,9190,0
|
|
20230605,163800,3466747440,9190,9190,9190,9190,0
|
|
20230605,163700,3466747440,9190,9190,9190,9190,0
|
|
20230605,163600,3466747440,9190,9190,9190,9190,0
|
|
20230605,163500,3466747440,9190,9190,9190,9190,0
|
|
20230605,163400,3466747440,9190,9190,9190,9190,0
|
|
20230605,163300,3466747440,9190,9190,9190,9190,0
|
|
20230605,163200,3466747440,9190,9190,9190,9190,0
|
|
20230605,163100,3466747440,9190,9190,9190,9190,0
|
|
20230605,163000,3466747440,9190,9190,9190,9190,0
|
|
20230605,162900,3466747440,9190,9190,9190,9190,0
|
|
20230605,162800,3466747440,9190,9190,9190,9190,0
|
|
20230605,162700,3466747440,9190,9190,9190,9190,0
|
|
20230605,162600,3466747440,9190,9190,9190,9190,0
|
|
20230605,162500,3466747440,9190,9190,9190,9190,0
|
|
20230605,162400,3466747440,9190,9190,9190,9190,0
|
|
20230605,162300,3466747440,9190,9190,9190,9190,0
|
|
20230605,162200,3466747440,9190,9190,9190,9190,0
|
|
20230605,162100,3466747440,9190,9190,9190,9190,0
|
|
20230605,162000,3466747440,9190,9190,9190,9190,0
|
|
20230605,161900,3466747440,9190,9190,9190,9190,0
|
|
20230605,161800,3466747440,9190,9190,9190,9190,0
|
|
20230605,161700,3466747440,9190,9190,9190,9190,0
|
|
20230605,161600,3466747440,9190,9190,9190,9190,0
|
|
20230605,161500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,161400,3466747440,9190,9190,9190,9190,0
|
|
20230605,161300,3466747440,9190,9190,9190,9190,0
|
|
20230605,161200,3466747440,9190,9190,9190,9190,0
|
|
20230605,161100,3466747440,9190,9190,9190,9190,0
|
|
20230605,161000,3466747440,9190,9190,9190,9190,0
|
|
20230605,160900,3466747440,9190,9190,9190,9190,0
|
|
20230605,160800,3466747440,9190,9190,9190,9190,0
|
|
20230605,160700,3466747440,9190,9190,9190,9190,0
|
|
20230605,160600,3466747440,9190,9190,9190,9190,0
|
|
20230605,160500,3466747440,9190,9190,9190,9190,0
|
|
20230605,160400,3466747440,9190,9190,9190,9190,0
|
|
20230605,160300,3466747440,9190,9190,9190,9190,0
|
|
20230605,160200,3466747440,9190,9190,9190,9190,0
|
|
20230605,160100,3466747440,9190,9190,9190,9190,0
|
|
20230605,160000,3466747440,9190,9190,9190,9190,0
|
|
20230605,155900,3466747440,9190,9190,9190,9190,0
|
|
20230605,155800,3466747440,9190,9190,9190,9190,0
|
|
20230605,155700,3466747440,9190,9190,9190,9190,0
|
|
20230605,155600,3466747440,9190,9190,9190,9190,0
|
|
20230605,155500,3466747440,9190,9190,9190,9190,0
|
|
20230605,155400,3466747440,9190,9190,9190,9190,0
|
|
20230605,155300,3466747440,9190,9190,9190,9190,0
|
|
20230605,155200,3466747440,9190,9190,9190,9190,0
|
|
20230605,155100,3466747440,9190,9190,9190,9190,0
|
|
20230605,155000,3466747440,9190,9190,9190,9190,0
|
|
20230605,154900,3466747440,9190,9190,9190,9190,0
|
|
20230605,154800,3466747440,9190,9190,9190,9190,0
|
|
20230605,154700,3466747440,9190,9190,9190,9190,0
|
|
20230605,154600,3466747440,9190,9190,9190,9190,0
|
|
20230605,154500,3466747440,9190,9190,9190,9190,8419
|
|
20230605,154400,3466747440,9190,9190,9190,9190,0
|
|
20230605,154300,3466747440,9190,9190,9190,9190,0
|
|
20230605,154200,3466747440,9190,9190,9190,9190,0
|
|
20230605,154100,3466747440,9190,9190,9190,9190,0
|
|
20230605,154000,3466747440,9190,9190,9190,9190,0
|
|
20230605,153900,3466747440,9190,9190,9190,9190,0
|
|
20230605,153800,3466747440,9190,9190,9190,9190,0
|
|
20230605,153700,3466747440,9190,9190,9190,9190,0
|
|
20230605,153600,3466747440,9190,9190,9190,9190,0
|
|
20230605,153500,3466747440,9190,9190,9190,9190,0
|
|
20230605,153400,3466747440,9190,9190,9190,9190,0
|
|
20230605,153300,3466747440,9190,9190,9190,9190,0
|
|
20230605,153200,3466747440,9190,9190,9190,9190,0
|
|
20230605,153100,3466747440,9190,9190,9190,9190,0
|
|
20230605,153000,3466747440,9190,9190,9190,9190,8419
|
|
20230605,152900,3389376830,9200,9200,9200,9200,0
|
|
20230605,152800,3389376830,9200,9200,9200,9200,0
|
|
20230605,152700,3389376830,9200,9200,9200,9200,0
|
|
20230605,152600,3389376830,9200,9200,9200,9200,0
|
|
20230605,152500,3389376830,9200,9200,9200,9200,0
|
|
20230605,152400,3389376830,9200,9200,9200,9200,0
|
|
20230605,152300,3389376830,9200,9200,9200,9200,0
|
|
20230605,152200,3389376830,9200,9200,9200,9200,0
|
|
20230605,152100,3389376830,9200,9200,9200,9200,0
|
|
20230605,152000,3389376830,9200,9200,9200,9200,0
|
|
20230605,151900,3389376830,9200,9190,9200,9180,2334
|
|
20230605,151800,3367930490,9190,9170,9190,9170,3910
|
|
20230605,151700,3332032510,9170,9170,9170,9170,1175
|
|
20230605,151600,3321257760,9170,9170,9180,9170,1439
|
|
20230605,151500,3308062050,9160,9160,9160,9160,653
|
|
20230605,151400,3302080570,9160,9150,9160,9150,500
|
|
20230605,151300,3297504570,9150,9150,9160,9150,318
|
|
20230605,151200,3294593870,9150,9170,9170,9150,955
|
|
20230605,151100,3285847060,9170,9160,9170,9160,434
|
|
20230605,151000,3281870200,9170,9170,9170,9160,1526
|
|
20230605,150900,3267878750,9170,9180,9180,9170,107
|
|
20230605,150800,3266897540,9180,9160,9190,9160,1214
|
|
20230605,150700,3255758430,9170,9170,9170,9160,1194
|
|
20230605,150600,3244817490,9170,9160,9170,9160,110
|
|
20230605,150500,3243808840,9170,9170,9170,9150,895
|
|
20230605,150400,3235602580,9170,9160,9170,9160,129
|
|
20230605,150300,3234420700,9180,9180,9180,9180,24
|
|
20230605,150200,3234200380,9180,9160,9180,9160,71
|
|
20230605,150100,3233549960,9160,9160,9180,9150,740
|
|
20230605,150000,3226771930,9160,9190,9200,9160,2531
|
|
20230605,145900,3203532030,9190,9190,9200,9190,3563
|
|
20230605,145800,3170779030,9190,9150,9190,9140,6903
|
|
20230605,145700,3107383400,9160,9130,9160,9130,4689
|
|
20230605,145600,3064499530,9140,9110,9140,9110,2092
|
|
20230605,145500,3045403310,9130,9120,9130,9110,1019
|
|
20230605,145400,3036106390,9110,9110,9120,9110,330
|
|
20230605,145300,3033098270,9110,9110,9110,9110,318
|
|
20230605,145200,3030201290,9110,9100,9110,9100,893
|
|
20230605,145100,3022066560,9100,9090,9100,9080,386
|
|
20230605,145000,3018555940,9100,9090,9100,9090,563
|
|
20230605,144900,3013436440,9090,9090,9090,9080,1145
|
|
20230605,144800,3003038290,9090,9100,9100,9090,742
|
|
20230605,144700,2996291680,9100,9100,9100,9100,257
|
|
20230605,144600,2993952980,9100,9100,9110,9100,1426
|
|
20230605,144500,2980972670,9090,9100,9100,9090,266
|
|
20230605,144400,2978552900,9100,9090,9100,9090,1137
|
|
20230605,144300,2968209100,9080,9070,9080,9060,5502
|
|
20230605,144200,2918259520,9080,9090,9090,9080,807
|
|
20230605,144100,2910929320,9090,9090,9100,9090,455
|
|
20230605,144000,2906791540,9090,9100,9100,9090,390
|
|
20230605,143900,2903244310,9100,9100,9110,9100,702
|
|
20230605,143800,2896853810,9090,9090,9100,9090,2401
|
|
20230605,143700,2875006060,9090,9080,9090,9080,223
|
|
20230605,143600,2872979160,9090,9080,9100,9080,935
|
|
20230605,143500,2864481210,9080,9060,9080,9050,4341
|
|
20230605,143400,2825072210,9060,9040,9070,9040,3846
|
|
20230605,143300,2790225270,9040,9030,9040,9030,164
|
|
20230605,143200,2788743020,9010,9010,9010,9010,2
|
|
20230605,143100,2788725000,9010,9040,9050,9010,879
|
|
20230605,143000,2780782470,9040,9040,9040,9040,183
|
|
20230605,142900,2779128150,9030,9030,9030,9030,172
|
|
20230605,142800,2777574990,9030,9020,9030,9020,302
|
|
20230605,142700,2774850940,9010,9020,9020,9010,228
|
|
20230605,142600,2772794830,9020,9020,9020,9000,244
|
|
20230605,142500,2770596930,9010,9020,9020,9000,196
|
|
20230605,142400,2768829770,9020,9010,9020,9010,435
|
|
20230605,142300,2764906920,9010,9000,9010,9000,350
|
|
20230605,142200,2761756430,9000,9000,9010,9000,68
|
|
20230605,142100,2761144230,9000,9000,9000,9000,21
|
|
20230605,142000,2760955230,9010,9000,9010,9000,26
|
|
20230605,141900,2760721190,9000,9010,9010,9000,523
|
|
20230605,141800,2756009050,9020,9010,9020,9010,90
|
|
20230605,141700,2755197850,9020,9020,9020,9000,260
|
|
20230605,141600,2752855590,9020,9010,9020,9000,1387
|
|
20230605,141500,2740372470,9030,9000,9030,9000,31
|
|
20230605,141400,2740093080,9020,9020,9020,9020,2
|
|
20230605,141300,2740075040,9020,9000,9020,9000,165
|
|
20230605,141200,2738590010,9000,9000,9000,9000,159
|
|
20230605,141100,2737159010,9030,9020,9030,9020,33
|
|
20230605,141000,2736861340,9000,9000,9000,9000,0
|
|
20230605,140900,2736861340,9000,9020,9020,9000,771
|
|
20230605,140800,2729920240,9020,9020,9020,9020,0
|
|
20230605,140700,2729920240,9020,9000,9020,9000,205
|
|
20230605,140600,2728075220,9000,9000,9000,9000,0
|
|
20230605,140500,2728075220,9000,8990,9000,8990,10
|
|
20230605,140400,2727985310,9000,9000,9010,8990,246
|
|
20230605,140300,2725771380,9000,9000,9000,9000,1
|
|
20230605,140200,2725762380,9000,9020,9020,9000,43
|
|
20230605,140100,2725374990,9020,9020,9020,9020,0
|
|
20230605,140000,2725374990,9020,9000,9020,9000,618
|
|
20230605,135900,2719800730,9020,8990,9020,8990,17
|
|
20230605,135800,2719647800,8990,8990,9020,8990,123
|
|
20230605,135700,2718541790,9000,8990,9000,8990,135
|
|
20230605,135600,2717328060,9000,9000,9000,9000,11
|
|
20230605,135500,2717229060,9020,9020,9020,9020,0
|
|
20230605,135400,2717229060,9020,9000,9020,9000,6
|
|
20230605,135300,2717175010,9000,9000,9000,9000,477
|
|
20230605,135200,2712882010,9000,9010,9010,9000,146
|
|
20230605,135100,2711566640,9010,9010,9010,9010,171
|
|
20230605,135000,2710025930,9010,9000,9010,9000,179
|
|
20230605,134900,2708414230,9000,9000,9000,9000,30
|
|
20230605,134800,2708144230,9000,8970,9000,8970,1542
|
|
20230605,134700,2694268090,8990,8990,8990,8990,0
|
|
20230605,134600,2694268090,8990,8980,8990,8980,320
|
|
20230605,134500,2691394290,8990,8990,8990,8990,250
|
|
20230605,134400,2689146790,8970,8970,8970,8970,4
|
|
20230605,134300,2689110910,8970,8990,8990,8970,167
|
|
20230605,134200,2687612840,8990,8990,8990,8990,362
|
|
20230605,134100,2684358460,8990,8980,8990,8980,3
|
|
20230605,134000,2684331510,8980,8980,8980,8980,12
|
|
20230605,133900,2684223750,8980,8980,8980,8980,110
|
|
20230605,133800,2683235950,8980,8980,8980,8980,2
|
|
20230605,133700,2683217990,8980,8980,8990,8980,57
|
|
20230605,133600,2682706120,8970,8970,8970,8970,79
|
|
20230605,133500,2681997490,8970,8990,8990,8970,481
|
|
20230605,133400,2677682720,8990,8990,8990,8990,0
|
|
20230605,133300,2677682720,8990,8990,8990,8990,0
|
|
20230605,133200,2677682720,8990,8990,8990,8990,50
|
|
20230605,133100,2677233220,9000,8980,9000,8980,583
|
|
20230605,133000,2671995060,8960,8960,8960,8960,70
|
|
20230605,132900,2671367860,8980,8980,8980,8980,1000
|
|
20230605,132800,2662387860,8960,8960,8960,8960,509
|
|
20230605,132700,2657827220,8960,8970,8970,8960,205
|
|
20230605,132600,2655990150,8980,8970,8980,8970,94
|
|
20230605,132500,2655146930,8970,8980,8980,8960,223
|
|
20230605,132400,2653145070,8980,8980,8980,8980,234
|
|
20230605,132300,2651043750,8980,8980,8980,8980,47
|
|
20230605,132200,2650621690,8960,8970,8970,8960,1158
|
|
20230605,132100,2640245840,8970,8980,8980,8970,259
|
|
20230605,132000,2637921300,8980,8970,8980,8970,31
|
|
20230605,131900,2637643220,8980,8980,8980,8980,528
|
|
20230605,131800,2632901780,8990,8990,8990,8990,1950
|
|
20230605,131700,2615371280,8990,8990,8990,8990,311
|
|
20230605,131600,2612575390,8990,8990,8990,8990,46
|
|
20230605,131500,2612161850,9000,8990,9000,8990,1649
|
|
20230605,131400,2597336340,9000,9000,9000,8990,246
|
|
20230605,131300,2595122500,9010,9010,9010,9010,10
|
|
20230605,131200,2595032400,9010,9000,9010,9000,206
|
|
20230605,131100,2593178310,9000,9000,9000,9000,12
|
|
20230605,131000,2593070310,9000,9010,9010,9000,6
|
|
20230605,130900,2593016260,9020,9020,9020,9020,160
|
|
20230605,130800,2591573060,9020,9020,9020,9020,1
|
|
20230605,130700,2591564040,9000,9000,9000,9000,464
|
|
20230605,130600,2587388040,9010,9010,9010,9010,225
|
|
20230605,130500,2585360790,9000,9000,9000,9000,46
|
|
20230605,130400,2584946790,9010,9010,9010,9010,74
|
|
20230605,130300,2584280050,9000,9000,9000,9000,51
|
|
20230605,130200,2583821050,9030,9030,9030,9030,39
|
|
20230605,130100,2583468880,9030,8990,9030,8990,234
|
|
20230605,130000,2581365180,8990,9010,9010,8990,1019
|
|
20230605,125900,2572194080,9010,9010,9010,9010,147
|
|
20230605,125800,2570869610,9010,9010,9010,9010,0
|
|
20230605,125700,2570869610,9010,9000,9010,9000,295
|
|
20230605,125600,2568214580,9010,9010,9010,9010,55
|
|
20230605,125500,2567719030,9000,9020,9020,9000,79
|
|
20230605,125400,2567007330,9030,9020,9030,9010,149
|
|
20230605,125300,2565663990,9020,9020,9020,9010,155
|
|
20230605,125200,2564265990,9010,9010,9010,9010,33
|
|
20230605,125100,2563968660,9010,9010,9010,9010,800
|
|
20230605,125000,2556760660,9020,9020,9020,9020,242
|
|
20230605,124900,2554577820,9020,9020,9020,9020,10
|
|
20230605,124800,2554487620,9020,9030,9040,9020,1487
|
|
20230605,124700,2541073540,9040,9040,9040,9040,1
|
|
20230605,124600,2541064500,9030,9050,9050,9030,243
|
|
20230605,124500,2538869160,9050,9060,9060,9050,374
|
|
20230605,124400,2535484450,9050,9050,9050,9050,27
|
|
20230605,124300,2535240100,9050,9040,9050,9040,711
|
|
20230605,124200,2528805590,9030,9050,9050,9030,30
|
|
20230605,124100,2528534470,9050,9040,9050,9040,102
|
|
20230605,124000,2527611380,9040,9040,9040,9040,146
|
|
20230605,123900,2526291540,9040,9040,9040,9040,5
|
|
20230605,123800,2526246340,9040,9040,9040,9040,163
|
|
20230605,123700,2524772820,9040,9040,9040,9040,15
|
|
20230605,123600,2524637220,9040,9030,9040,9030,222
|
|
20230605,123500,2522632510,9030,9020,9030,9020,244
|
|
20230605,123400,2520430390,9030,9030,9030,9030,28
|
|
20230605,123300,2520177550,9010,9010,9010,9010,0
|
|
20230605,123200,2520177550,9010,9020,9020,9010,228
|
|
20230605,123100,2518122510,9030,9030,9030,9030,0
|
|
20230605,123000,2518122510,9030,9020,9030,9020,24
|
|
20230605,122900,2517905940,9020,9020,9020,9020,0
|
|
20230605,122800,2517905940,9020,9020,9020,9020,0
|
|
20230605,122700,2517905940,9020,9020,9020,9020,114
|
|
20230605,122600,2516877660,9020,9020,9020,9020,86
|
|
20230605,122500,2516101940,9020,9030,9030,9020,161
|
|
20230605,122400,2514648370,9030,9030,9030,9030,0
|
|
20230605,122300,2514648370,9030,9030,9030,9030,0
|
|
20230605,122200,2514648370,9030,9030,9030,9030,2
|
|
20230605,122100,2514630310,9030,9030,9030,9030,4
|
|
20230605,122000,2514594190,9030,9030,9030,9030,0
|
|
20230605,121900,2514594190,9030,9020,9030,9020,105
|
|
20230605,121800,2513646550,9030,9030,9030,9020,119
|
|
20230605,121700,2512572700,9020,9020,9020,9020,173
|
|
20230605,121600,2511012240,9020,9020,9020,9020,55
|
|
20230605,121500,2510516140,9020,9020,9020,9020,80
|
|
20230605,121400,2509794540,9020,9030,9030,9020,42
|
|
20230605,121300,2509415590,9030,9030,9030,9030,2
|
|
20230605,121200,2509397530,9030,9030,9030,9030,50
|
|
20230605,121100,2508946030,9030,9030,9030,9030,10
|
|
20230605,121000,2508855730,9030,9030,9030,9030,0
|
|
20230605,120900,2508855730,9030,9040,9040,9030,103
|
|
20230605,120800,2507925460,9040,9040,9040,9040,413
|
|
20230605,120700,2504191940,9040,9040,9040,9040,50
|
|
20230605,120600,2503739940,9040,9040,9040,9040,0
|
|
20230605,120500,2503739940,9040,9040,9040,9040,554
|
|
20230605,120400,2498731780,9050,9040,9050,9030,141
|
|
20230605,120300,2497457840,9040,9040,9040,9040,0
|
|
20230605,120200,2497457840,9040,9040,9040,9040,70
|
|
20230605,120100,2496825040,9040,9040,9040,9040,87
|
|
20230605,120000,2496038560,9050,9050,9050,9050,0
|
|
20230605,115900,2496038560,9050,9050,9050,9050,106
|
|
20230605,115800,2495079260,9040,9040,9040,9040,266
|
|
20230605,115700,2492674620,9040,9040,9040,9040,36
|
|
20230605,115600,2492349180,9040,9050,9050,9040,274
|
|
20230605,115500,2489870020,9050,9050,9050,9050,3
|
|
20230605,115400,2489842870,9050,9050,9050,9050,85
|
|
20230605,115300,2489073620,9040,9040,9040,9040,100
|
|
20230605,115200,2488169620,9040,9020,9040,9020,2373
|
|
20230605,115100,2466748970,9020,9020,9020,9020,0
|
|
20230605,115000,2466748970,9020,9020,9020,9020,1
|
|
20230605,114900,2466739950,9020,9020,9020,9020,2
|
|
20230605,114800,2466721910,9020,9020,9020,9020,58
|
|
20230605,114700,2466198750,9020,9010,9020,9010,35
|
|
20230605,114600,2465883250,8990,8990,8990,8990,0
|
|
20230605,114500,2465883250,8990,8990,8990,8990,107
|
|
20230605,114400,2464921320,8990,9030,9030,8990,329
|
|
20230605,114300,2461963430,9030,9000,9030,9000,51
|
|
20230605,114200,2461504400,9030,9000,9030,9000,2
|
|
20230605,114100,2461486370,9000,9000,9000,9000,0
|
|
20230605,114000,2461486370,9000,9000,9000,9000,100
|
|
20230605,113900,2460586370,9000,9000,9000,9000,0
|
|
20230605,113800,2460586370,9000,9000,9000,9000,201
|
|
20230605,113700,2458777370,9000,9000,9000,9000,20
|
|
20230605,113600,2458597370,9000,9000,9000,9000,0
|
|
20230605,113500,2458597370,9000,9040,9040,9000,535
|
|
20230605,113400,2453761840,9040,9040,9040,9040,0
|
|
20230605,113300,2453761840,9040,9040,9040,9040,37
|
|
20230605,113200,2453427360,9040,9040,9040,9040,55
|
|
20230605,113100,2452930160,9040,9040,9050,9040,234
|
|
20230605,113000,2450814730,9050,9050,9050,9050,1
|
|
20230605,112900,2450805680,8990,9050,9050,8990,201
|
|
20230605,112800,2448997030,9030,9030,9030,9030,1470
|
|
20230605,112700,2435722930,9030,9030,9030,9030,101
|
|
20230605,112600,2434810900,8990,9000,9000,8990,483
|
|
20230605,112500,2430466730,8970,8990,8990,8970,1758
|
|
20230605,112400,2414685760,9000,9000,9000,9000,367
|
|
20230605,112300,2411382760,9000,9000,9000,9000,133
|
|
20230605,112200,2410185760,9000,9000,9050,9000,1429
|
|
20230605,112100,2397306740,9040,9040,9040,9000,1002
|
|
20230605,112000,2388288660,9000,9020,9020,9000,1500
|
|
20230605,111900,2374782670,9020,9020,9020,9020,1
|
|
20230605,111800,2374773650,9020,9020,9020,9010,1416
|
|
20230605,111700,2362001540,9020,9050,9050,9020,741
|
|
20230605,111600,2355316820,9050,9020,9050,9020,488
|
|
20230605,111500,2350914370,9010,9060,9060,9010,310
|
|
20230605,111400,2348116980,9060,9030,9060,9030,883
|
|
20230605,111300,2340127970,9030,9030,9030,9030,5
|
|
20230605,111200,2340082820,9060,9060,9060,9060,0
|
|
20230605,111100,2340082820,9060,9040,9060,9040,747
|
|
20230605,111000,2333321410,9030,8990,9030,8990,2456
|
|
20230605,110900,2311201830,8970,8980,8980,8970,735
|
|
20230605,110800,2304606530,8960,8970,8970,8960,501
|
|
20230605,110700,2300112570,8950,8970,8970,8940,537
|
|
20230605,110600,2295311160,8970,8970,8970,8970,36
|
|
20230605,110500,2294988240,8920,8930,9000,8910,7485
|
|
20230605,110400,2228235470,8930,8930,8930,8930,1398
|
|
20230605,110300,2215751330,8930,8960,8970,8930,2048
|
|
20230605,110200,2197432500,8960,8980,8980,8960,1356
|
|
20230605,110100,2185279920,9000,9000,9000,9000,0
|
|
20230605,110000,2185279920,9000,8970,9000,8970,3
|
|
20230605,105900,2185252980,9000,9000,9000,9000,1
|
|
20230605,105800,2185243980,8970,8970,8970,8970,0
|
|
20230605,105700,2185243980,8970,8980,8980,8970,1001
|
|
20230605,105600,2176264660,8980,8980,8980,8980,190
|
|
20230605,105500,2174558460,9000,8970,9000,8970,311
|
|
20230605,105400,2171768610,8970,9000,9000,8970,2908
|
|
20230605,105300,2145664060,9010,9000,9010,9000,550
|
|
20230605,105200,2140713560,8990,9000,9000,8990,199
|
|
20230605,105100,2138922920,9000,9010,9010,9000,2486
|
|
20230605,105000,2116536040,9010,9000,9010,9000,6
|
|
20230605,104900,2116482020,9000,9010,9010,9000,177
|
|
20230605,104800,2114887790,9010,9020,9020,9010,767
|
|
20230605,104700,2107976170,9020,9030,9030,9020,64
|
|
20230605,104600,2107398430,9030,9030,9040,9010,409
|
|
20230605,104500,2103701860,9030,9030,9030,9010,290
|
|
20230605,104400,2101085160,9010,9040,9040,9010,790
|
|
20230605,104300,2093949070,9040,9030,9040,9030,1285
|
|
20230605,104200,2082335440,9010,9030,9030,9010,144
|
|
20230605,104100,2081036610,9030,9030,9030,9030,22
|
|
20230605,104000,2080837950,9030,9030,9030,9030,0
|
|
20230605,103900,2080837950,9030,9020,9030,9010,1167
|
|
20230605,103800,2070302070,9010,9010,9010,9010,256
|
|
20230605,103700,2067995510,9010,9010,9010,9010,152
|
|
20230605,103600,2066625990,9010,9010,9010,9010,23
|
|
20230605,103500,2066418760,9000,8990,9000,8980,563
|
|
20230605,103400,2061359710,8990,9010,9010,8990,644
|
|
20230605,103300,2055567170,9010,9020,9020,9000,3429
|
|
20230605,103200,2024685550,9020,9040,9040,9020,1828
|
|
20230605,103100,2008187800,9050,9050,9050,9050,68
|
|
20230605,103000,2007572400,9040,9040,9060,9040,223
|
|
20230605,102900,2005554300,9030,9050,9050,9030,1877
|
|
20230605,102800,1988591310,9050,9050,9050,9050,766
|
|
20230605,102700,1981659010,9060,9070,9070,9060,1624
|
|
20230605,102600,1966937160,9080,9060,9080,9060,410
|
|
20230605,102500,1963221100,9060,9080,9080,9060,196
|
|
20230605,102400,1961443820,9080,9120,9120,9070,3951
|
|
20230605,102300,1925557530,9110,9110,9120,9090,123
|
|
20230605,102200,1924437620,9110,9140,9140,9100,1283
|
|
20230605,102100,1912730520,9140,9140,9140,9130,234
|
|
20230605,102000,1910591810,9150,9120,9150,9120,2659
|
|
20230605,101900,1886303780,9110,9090,9120,9090,2445
|
|
20230605,101800,1864030330,9090,9080,9090,9080,649
|
|
20230605,101700,1858132010,9080,9090,9090,9080,1114
|
|
20230605,101600,1848013590,9090,9090,9100,9090,1127
|
|
20230605,101500,1837761040,9090,9090,9100,9080,385
|
|
20230605,101400,1834261180,9090,9090,9100,9090,283
|
|
20230605,101300,1831688200,9090,9130,9130,9090,814
|
|
20230605,101200,1824278860,9130,9130,9130,9100,173
|
|
20230605,101100,1822701470,9130,9090,9130,9080,8442
|
|
20230605,101000,1745914570,9090,9090,9090,9070,903
|
|
20230605,100900,1737717060,9100,9130,9130,9100,2291
|
|
20230605,100800,1716842680,9130,9150,9150,9120,766
|
|
20230605,100700,1709849180,9120,9130,9160,9120,1993
|
|
20230605,100600,1691634720,9130,9150,9150,9130,2671
|
|
20230605,100500,1667211160,9150,9170,9190,9150,446
|
|
20230605,100400,1663125950,9190,9150,9210,9150,3645
|
|
20230605,100300,1629629890,9150,9210,9210,9150,4586
|
|
20230605,100200,1587506650,9210,9190,9220,9170,3636
|
|
20230605,100100,1554051630,9200,9130,9230,9130,8850
|
|
20230605,100000,1472683950,9130,9160,9190,9130,7937
|
|
20230605,095900,1400011870,9160,9200,9200,9150,6309
|
|
20230605,095800,1342134300,9180,9130,9230,9130,15566
|
|
20230605,095700,1199245240,9130,9120,9140,9100,3958
|
|
20230605,095600,1163128830,9120,9090,9120,9050,10808
|
|
20230605,095500,1065056620,9100,9130,9130,9070,4155
|
|
20230605,095400,1027270830,9130,9060,9130,9050,10921
|
|
20230605,095300,928050080,9050,9010,9060,9000,6475
|
|
20230605,095200,869540110,9020,9020,9030,8980,6193
|
|
20230605,095100,813728210,9000,8950,9020,8920,7472
|
|
20230605,095000,746531610,8950,8930,8950,8910,1983
|
|
20230605,094900,728831550,8930,8920,8950,8920,359
|
|
20230605,094800,725624540,8920,8930,8930,8920,28
|
|
20230605,094700,725374690,8930,8920,8930,8920,561
|
|
20230605,094600,720368530,8920,8930,8930,8920,866
|
|
20230605,094500,712635650,8930,8910,8940,8910,683
|
|
20230605,094400,706542370,8930,8910,8930,8900,2471
|
|
20230605,094300,684515410,8910,9000,9000,8910,1683
|
|
20230605,094200,669397390,8950,9030,9030,8870,5204
|
|
20230605,094100,622812990,8990,8910,9030,8880,14877
|
|
20230605,094000,489539370,8900,8830,8900,8830,4740
|
|
20230605,093900,447464310,8830,8830,8830,8800,321
|
|
20230605,093800,444630870,8830,8800,8830,8800,1955
|
|
20230605,093700,427401500,8800,8770,8800,8770,1634
|
|
20230605,093600,413060640,8770,8770,8770,8770,2
|
|
20230605,093500,413043100,8720,8720,8720,8720,0
|
|
20230605,093400,413043100,8720,8750,8770,8720,154
|
|
20230605,093300,411698120,8780,8780,8780,8780,0
|
|
20230605,093200,411698120,8780,8710,8780,8710,16
|
|
20230605,093100,411558690,8710,8710,8710,8710,25
|
|
20230605,093000,411340940,8710,8720,8720,8710,168
|
|
20230605,092900,409876670,8720,8770,8780,8710,451
|
|
20230605,092800,405940780,8710,8710,8720,8710,662
|
|
20230605,092700,400170700,8710,8720,8720,8710,202
|
|
20230605,092600,398411270,8720,8710,8720,8710,2202
|
|
20230605,092500,379231740,8710,8710,8720,8710,2576
|
|
20230605,092400,356794680,8720,8760,8760,8710,4289
|
|
20230605,092300,319353720,8760,8780,8780,8760,1933
|
|
20230605,092200,302410690,8770,8770,8770,8770,651
|
|
20230605,092100,296701420,8770,8770,8770,8770,908
|
|
20230605,092000,288738260,8770,8760,8770,8760,381
|
|
20230605,091900,285399030,8760,8800,8810,8760,520
|
|
20230605,091800,280836480,8810,8810,8810,8800,208
|
|
20230605,091700,279005430,8760,8810,8820,8760,799
|
|
20230605,091600,272001710,8810,8790,8810,8780,277
|
|
20230605,091500,269562270,8780,8780,8780,8780,0
|
|
20230605,091400,269562270,8780,8750,8780,8750,1638
|
|
20230605,091300,255198720,8720,8720,8720,8710,344
|
|
20230605,091200,252199220,8720,8720,8720,8720,1107
|
|
20230605,091100,242546180,8720,8730,8750,8720,593
|
|
20230605,091000,237370680,8730,8730,8750,8720,1878
|
|
20230605,090900,220977120,8750,8760,8760,8720,335
|
|
20230605,090800,218052420,8750,8750,8750,8750,1461
|
|
20230605,090700,205268670,8720,8720,8720,8720,548
|
|
20230605,090600,200490110,8720,8770,8770,8720,82
|
|
20230605,090500,199774070,8770,8770,8770,8680,1851
|
|
20230605,090400,183643580,8700,8770,8780,8700,2975
|
|
20230605,090300,157686490,8780,8830,8830,8780,3901
|
|
20230605,090200,123385510,8820,8820,8840,8800,821
|
|
20230605,090100,116147550,8800,8800,8810,8780,5431
|
|
20230605,090000,68365730,8800,8870,8870,8770,7682
|