653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195000,405930755,2870,2870,2870,2870,1262
|
|
20230605,194900,405930755,2870,2870,2870,2870,0
|
|
20230605,194800,405930755,2870,2870,2870,2870,0
|
|
20230605,194700,405930755,2870,2870,2870,2870,0
|
|
20230605,194600,405930755,2870,2870,2870,2870,0
|
|
20230605,194500,405930755,2870,2870,2870,2870,0
|
|
20230605,194400,405930755,2870,2870,2870,2870,0
|
|
20230605,194300,405930755,2870,2870,2870,2870,0
|
|
20230605,194200,405930755,2870,2870,2870,2870,0
|
|
20230605,194100,405930755,2870,2870,2870,2870,0
|
|
20230605,194000,405930755,2870,2870,2870,2870,0
|
|
20230605,193900,405930755,2870,2870,2870,2870,0
|
|
20230605,193800,405930755,2870,2870,2870,2870,0
|
|
20230605,193700,405930755,2870,2870,2870,2870,0
|
|
20230605,193600,405930755,2870,2870,2870,2870,0
|
|
20230605,193500,405930755,2870,2870,2870,2870,0
|
|
20230605,193400,405930755,2870,2870,2870,2870,0
|
|
20230605,193300,405930755,2870,2870,2870,2870,0
|
|
20230605,193200,405930755,2870,2870,2870,2870,0
|
|
20230605,193100,405930755,2870,2870,2870,2870,0
|
|
20230605,193000,405930755,2870,2870,2870,2870,0
|
|
20230605,192900,405930755,2870,2870,2870,2870,0
|
|
20230605,192800,405930755,2870,2870,2870,2870,0
|
|
20230605,192700,405930755,2870,2870,2870,2870,0
|
|
20230605,192600,405930755,2870,2870,2870,2870,0
|
|
20230605,192500,405930755,2870,2870,2870,2870,0
|
|
20230605,192400,405930755,2870,2870,2870,2870,0
|
|
20230605,192300,405930755,2870,2870,2870,2870,0
|
|
20230605,192200,405930755,2870,2870,2870,2870,0
|
|
20230605,192100,405930755,2870,2870,2870,2870,0
|
|
20230605,192000,405930755,2870,2870,2870,2870,1262
|
|
20230605,191900,405930755,2870,2870,2870,2870,0
|
|
20230605,191800,405930755,2870,2870,2870,2870,0
|
|
20230605,191700,405930755,2870,2870,2870,2870,0
|
|
20230605,191600,405930755,2870,2870,2870,2870,0
|
|
20230605,191500,405930755,2870,2870,2870,2870,0
|
|
20230605,191400,405930755,2870,2870,2870,2870,0
|
|
20230605,191300,405930755,2870,2870,2870,2870,0
|
|
20230605,191200,405930755,2870,2870,2870,2870,0
|
|
20230605,191100,405930755,2870,2870,2870,2870,0
|
|
20230605,191000,405930755,2870,2870,2870,2870,0
|
|
20230605,190900,405930755,2870,2870,2870,2870,0
|
|
20230605,190800,405930755,2870,2870,2870,2870,0
|
|
20230605,190700,405930755,2870,2870,2870,2870,0
|
|
20230605,190600,405930755,2870,2870,2870,2870,0
|
|
20230605,190500,405930755,2870,2870,2870,2870,0
|
|
20230605,190400,405930755,2870,2870,2870,2870,0
|
|
20230605,190300,405930755,2870,2870,2870,2870,0
|
|
20230605,190200,405930755,2870,2870,2870,2870,0
|
|
20230605,190100,405930755,2870,2870,2870,2870,0
|
|
20230605,190000,405930755,2870,2870,2870,2870,0
|
|
20230605,185900,405930755,2870,2870,2870,2870,0
|
|
20230605,185800,405930755,2870,2870,2870,2870,0
|
|
20230605,185700,405930755,2870,2870,2870,2870,0
|
|
20230605,185600,405930755,2870,2870,2870,2870,0
|
|
20230605,185500,405930755,2870,2870,2870,2870,0
|
|
20230605,185400,405930755,2870,2870,2870,2870,0
|
|
20230605,185300,405930755,2870,2870,2870,2870,0
|
|
20230605,185200,405930755,2870,2870,2870,2870,0
|
|
20230605,185100,405930755,2870,2870,2870,2870,0
|
|
20230605,185000,405930755,2870,2870,2870,2870,1262
|
|
20230605,184900,405930755,2870,2870,2870,2870,0
|
|
20230605,184800,405930755,2870,2870,2870,2870,0
|
|
20230605,184700,405930755,2870,2870,2870,2870,0
|
|
20230605,184600,405930755,2870,2870,2870,2870,0
|
|
20230605,184500,405930755,2870,2870,2870,2870,0
|
|
20230605,184400,405930755,2870,2870,2870,2870,0
|
|
20230605,184300,405930755,2870,2870,2870,2870,0
|
|
20230605,184200,405930755,2870,2870,2870,2870,0
|
|
20230605,184100,405930755,2870,2870,2870,2870,0
|
|
20230605,184000,405930755,2870,2870,2870,2870,0
|
|
20230605,183900,405930755,2870,2870,2870,2870,0
|
|
20230605,183800,405930755,2870,2870,2870,2870,0
|
|
20230605,183700,405930755,2870,2870,2870,2870,0
|
|
20230605,183600,405930755,2870,2870,2870,2870,0
|
|
20230605,183500,405930755,2870,2870,2870,2870,0
|
|
20230605,183400,405930755,2870,2870,2870,2870,0
|
|
20230605,183300,405930755,2870,2870,2870,2870,0
|
|
20230605,183200,405930755,2870,2870,2870,2870,0
|
|
20230605,183100,405930755,2870,2870,2870,2870,0
|
|
20230605,183000,405930755,2870,2870,2870,2870,0
|
|
20230605,182900,405930755,2870,2870,2870,2870,0
|
|
20230605,182800,405930755,2870,2870,2870,2870,0
|
|
20230605,182700,405930755,2870,2870,2870,2870,0
|
|
20230605,182600,405930755,2870,2870,2870,2870,0
|
|
20230605,182500,405930755,2870,2870,2870,2870,0
|
|
20230605,182400,405930755,2870,2870,2870,2870,0
|
|
20230605,182300,405930755,2870,2870,2870,2870,0
|
|
20230605,182200,405930755,2870,2870,2870,2870,0
|
|
20230605,182100,405930755,2870,2870,2870,2870,0
|
|
20230605,182000,405930755,2870,2870,2870,2870,1262
|
|
20230605,181900,405930755,2870,2870,2870,2870,0
|
|
20230605,181800,405930755,2870,2870,2870,2870,0
|
|
20230605,181700,405930755,2870,2870,2870,2870,0
|
|
20230605,181600,405930755,2870,2870,2870,2870,0
|
|
20230605,181500,405930755,2870,2870,2870,2870,0
|
|
20230605,181400,405930755,2870,2870,2870,2870,0
|
|
20230605,181300,405930755,2870,2870,2870,2870,0
|
|
20230605,181200,405930755,2870,2870,2870,2870,0
|
|
20230605,181100,405930755,2870,2870,2870,2870,0
|
|
20230605,181000,405930755,2870,2870,2870,2870,0
|
|
20230605,180900,405930755,2870,2870,2870,2870,0
|
|
20230605,180800,405930755,2870,2870,2870,2870,0
|
|
20230605,180700,405930755,2870,2870,2870,2870,0
|
|
20230605,180600,405930755,2870,2870,2870,2870,0
|
|
20230605,180500,405930755,2870,2870,2870,2870,0
|
|
20230605,180400,405930755,2870,2870,2870,2870,0
|
|
20230605,180300,405930755,2870,2870,2870,2870,0
|
|
20230605,180200,405930755,2870,2870,2870,2870,0
|
|
20230605,180100,405930755,2870,2870,2870,2870,0
|
|
20230605,180000,405930755,2870,2870,2870,2870,0
|
|
20230605,175900,405930755,2870,2870,2870,2870,0
|
|
20230605,175800,405930755,2870,2870,2870,2870,0
|
|
20230605,175700,405930755,2870,2870,2870,2870,0
|
|
20230605,175600,405930755,2870,2870,2870,2870,0
|
|
20230605,175500,405930755,2870,2870,2870,2870,0
|
|
20230605,175400,405930755,2870,2870,2870,2870,0
|
|
20230605,175300,405930755,2870,2870,2870,2870,0
|
|
20230605,175200,405930755,2870,2870,2870,2870,0
|
|
20230605,175100,405930755,2870,2870,2870,2870,0
|
|
20230605,175000,405930755,2870,2870,2870,2870,1262
|
|
20230605,174900,405930755,2870,2870,2870,2870,0
|
|
20230605,174800,405930755,2870,2870,2870,2870,0
|
|
20230605,174700,405930755,2870,2870,2870,2870,0
|
|
20230605,174600,405930755,2870,2870,2870,2870,0
|
|
20230605,174500,405930755,2870,2870,2870,2870,0
|
|
20230605,174400,405930755,2870,2870,2870,2870,0
|
|
20230605,174300,405930755,2870,2870,2870,2870,0
|
|
20230605,174200,405930755,2870,2870,2870,2870,0
|
|
20230605,174100,405930755,2870,2870,2870,2870,0
|
|
20230605,174000,405930755,2870,2870,2870,2870,0
|
|
20230605,173900,405930755,2870,2870,2870,2870,0
|
|
20230605,173800,405930755,2870,2870,2870,2870,0
|
|
20230605,173700,405930755,2870,2870,2870,2870,0
|
|
20230605,173600,405930755,2870,2870,2870,2870,0
|
|
20230605,173500,405930755,2870,2870,2870,2870,0
|
|
20230605,173400,405930755,2870,2870,2870,2870,0
|
|
20230605,173300,405930755,2870,2870,2870,2870,0
|
|
20230605,173200,405930755,2870,2870,2870,2870,0
|
|
20230605,173100,405930755,2870,2870,2870,2870,0
|
|
20230605,173000,405930755,2870,2870,2870,2870,0
|
|
20230605,172900,405930755,2870,2870,2870,2870,0
|
|
20230605,172800,405930755,2870,2870,2870,2870,0
|
|
20230605,172700,405930755,2870,2870,2870,2870,0
|
|
20230605,172600,405930755,2870,2870,2870,2870,0
|
|
20230605,172500,405930755,2870,2870,2870,2870,0
|
|
20230605,172400,405930755,2870,2870,2870,2870,0
|
|
20230605,172300,405930755,2870,2870,2870,2870,0
|
|
20230605,172200,405930755,2870,2870,2870,2870,0
|
|
20230605,172100,405930755,2870,2870,2870,2870,0
|
|
20230605,172000,405930755,2870,2870,2870,2870,1262
|
|
20230605,171900,405930755,2870,2870,2870,2870,0
|
|
20230605,171800,405930755,2870,2870,2870,2870,0
|
|
20230605,171700,405930755,2870,2870,2870,2870,0
|
|
20230605,171600,405930755,2870,2870,2870,2870,0
|
|
20230605,171500,405930755,2870,2870,2870,2870,0
|
|
20230605,171400,405930755,2870,2870,2870,2870,0
|
|
20230605,171300,405930755,2870,2870,2870,2870,0
|
|
20230605,171200,405930755,2870,2870,2870,2870,0
|
|
20230605,171100,405930755,2870,2870,2870,2870,0
|
|
20230605,171000,405930755,2870,2870,2870,2870,0
|
|
20230605,170900,405930755,2870,2870,2870,2870,0
|
|
20230605,170800,405930755,2870,2870,2870,2870,0
|
|
20230605,170700,405930755,2870,2870,2870,2870,0
|
|
20230605,170600,405930755,2870,2870,2870,2870,0
|
|
20230605,170500,405930755,2870,2870,2870,2870,0
|
|
20230605,170400,405930755,2870,2870,2870,2870,0
|
|
20230605,170300,405930755,2870,2870,2870,2870,0
|
|
20230605,170200,405930755,2870,2870,2870,2870,0
|
|
20230605,170100,405930755,2870,2870,2870,2870,0
|
|
20230605,170000,405930755,2870,2870,2870,2870,0
|
|
20230605,165900,405930755,2870,2870,2870,2870,0
|
|
20230605,165800,405930755,2870,2870,2870,2870,0
|
|
20230605,165700,405930755,2870,2870,2870,2870,0
|
|
20230605,165600,405930755,2870,2870,2870,2870,0
|
|
20230605,165500,405930755,2870,2870,2870,2870,0
|
|
20230605,165400,405930755,2870,2870,2870,2870,0
|
|
20230605,165300,405930755,2870,2870,2870,2870,0
|
|
20230605,165200,405930755,2870,2870,2870,2870,0
|
|
20230605,165100,405930755,2870,2870,2870,2870,0
|
|
20230605,165000,405930755,2870,2870,2870,2870,1262
|
|
20230605,164900,405930755,2870,2870,2870,2870,0
|
|
20230605,164800,405930755,2870,2870,2870,2870,0
|
|
20230605,164700,405930755,2870,2870,2870,2870,0
|
|
20230605,164600,405930755,2870,2870,2870,2870,0
|
|
20230605,164500,405930755,2870,2870,2870,2870,0
|
|
20230605,164400,405930755,2870,2870,2870,2870,0
|
|
20230605,164300,405930755,2870,2870,2870,2870,0
|
|
20230605,164200,405930755,2870,2870,2870,2870,0
|
|
20230605,164100,405930755,2870,2870,2870,2870,0
|
|
20230605,164000,405930755,2870,2870,2870,2870,0
|
|
20230605,163900,405930755,2870,2870,2870,2870,0
|
|
20230605,163800,405930755,2870,2870,2870,2870,0
|
|
20230605,163700,405930755,2870,2870,2870,2870,0
|
|
20230605,163600,405930755,2870,2870,2870,2870,0
|
|
20230605,163500,405930755,2870,2870,2870,2870,0
|
|
20230605,163400,405930755,2870,2870,2870,2870,0
|
|
20230605,163300,405930755,2870,2870,2870,2870,0
|
|
20230605,163200,405930755,2870,2870,2870,2870,0
|
|
20230605,163100,405930755,2870,2870,2870,2870,0
|
|
20230605,163000,405930755,2870,2870,2870,2870,0
|
|
20230605,162900,405930755,2870,2870,2870,2870,0
|
|
20230605,162800,405930755,2870,2870,2870,2870,0
|
|
20230605,162700,405930755,2870,2870,2870,2870,0
|
|
20230605,162600,405930755,2870,2870,2870,2870,0
|
|
20230605,162500,405930755,2870,2870,2870,2870,0
|
|
20230605,162400,405930755,2870,2870,2870,2870,0
|
|
20230605,162300,405930755,2870,2870,2870,2870,0
|
|
20230605,162200,405930755,2870,2870,2870,2870,0
|
|
20230605,162100,405930755,2870,2870,2870,2870,0
|
|
20230605,162000,405930755,2870,2870,2870,2870,1262
|
|
20230605,161900,405930755,2870,2870,2870,2870,0
|
|
20230605,161800,405930755,2870,2870,2870,2870,0
|
|
20230605,161700,405930755,2870,2870,2870,2870,0
|
|
20230605,161600,405930755,2870,2870,2870,2870,0
|
|
20230605,161500,405930755,2870,2870,2870,2870,0
|
|
20230605,161400,405930755,2870,2870,2870,2870,0
|
|
20230605,161300,405930755,2870,2870,2870,2870,0
|
|
20230605,161200,405930755,2870,2870,2870,2870,0
|
|
20230605,161100,405930755,2870,2870,2870,2870,0
|
|
20230605,161000,405930755,2870,2870,2870,2870,0
|
|
20230605,160900,405930755,2870,2870,2870,2870,0
|
|
20230605,160800,405930755,2870,2870,2870,2870,0
|
|
20230605,160700,405930755,2870,2870,2870,2870,0
|
|
20230605,160600,405930755,2870,2870,2870,2870,0
|
|
20230605,160500,405930755,2870,2870,2870,2870,0
|
|
20230605,160400,405930755,2870,2870,2870,2870,0
|
|
20230605,160300,405930755,2870,2870,2870,2870,0
|
|
20230605,160200,405930755,2870,2870,2870,2870,0
|
|
20230605,160100,405930755,2870,2870,2870,2870,0
|
|
20230605,160000,405930755,2870,2870,2870,2870,0
|
|
20230605,155900,405930755,2870,2870,2870,2870,0
|
|
20230605,155800,405930755,2870,2870,2870,2870,0
|
|
20230605,155700,405930755,2870,2870,2870,2870,0
|
|
20230605,155600,405930755,2870,2870,2870,2870,0
|
|
20230605,155500,405930755,2870,2870,2870,2870,0
|
|
20230605,155400,405930755,2870,2870,2870,2870,0
|
|
20230605,155300,405930755,2870,2870,2870,2870,0
|
|
20230605,155200,405930755,2870,2870,2870,2870,0
|
|
20230605,155100,405930755,2870,2870,2870,2870,0
|
|
20230605,155000,405930755,2870,2870,2870,2870,1262
|
|
20230605,154900,405930755,2870,2870,2870,2870,0
|
|
20230605,154800,405930755,2870,2870,2870,2870,0
|
|
20230605,154700,405930755,2870,2870,2870,2870,0
|
|
20230605,154600,405930755,2870,2870,2870,2870,0
|
|
20230605,154500,405930755,2870,2870,2870,2870,0
|
|
20230605,154400,405930755,2870,2870,2870,2870,0
|
|
20230605,154300,405930755,2870,2870,2870,2870,0
|
|
20230605,154200,405930755,2870,2870,2870,2870,0
|
|
20230605,154100,405930755,2870,2870,2870,2870,0
|
|
20230605,154000,405930755,2870,2870,2870,2870,0
|
|
20230605,153900,405930755,2870,2870,2870,2870,0
|
|
20230605,153800,405930755,2870,2870,2870,2870,0
|
|
20230605,153700,405930755,2870,2870,2870,2870,0
|
|
20230605,153600,405930755,2870,2870,2870,2870,0
|
|
20230605,153500,405930755,2870,2870,2870,2870,0
|
|
20230605,153400,405930755,2870,2870,2870,2870,0
|
|
20230605,153300,405930755,2870,2870,2870,2870,0
|
|
20230605,153200,405930755,2870,2870,2870,2870,0
|
|
20230605,153100,405930755,2870,2870,2870,2870,0
|
|
20230605,153000,405930755,2870,2870,2870,2870,1262
|
|
20230605,152900,402308815,2880,2880,2880,2880,0
|
|
20230605,152800,402308815,2880,2880,2880,2880,0
|
|
20230605,152700,402308815,2880,2880,2880,2880,0
|
|
20230605,152600,402308815,2880,2880,2880,2880,0
|
|
20230605,152500,402308815,2880,2880,2880,2880,0
|
|
20230605,152400,402308815,2880,2880,2880,2880,0
|
|
20230605,152300,402308815,2880,2880,2880,2880,0
|
|
20230605,152200,402308815,2880,2880,2880,2880,0
|
|
20230605,152100,402308815,2880,2880,2880,2880,0
|
|
20230605,152000,402308815,2880,2880,2880,2880,0
|
|
20230605,151900,402308815,2880,2880,2880,2880,0
|
|
20230605,151800,402308815,2880,2880,2880,2880,6
|
|
20230605,151700,402291535,2880,2880,2880,2880,0
|
|
20230605,151600,402291535,2880,2880,2880,2880,2
|
|
20230605,151500,402285775,2885,2885,2885,2885,0
|
|
20230605,151400,402285775,2885,2885,2885,2885,0
|
|
20230605,151300,402285775,2885,2875,2885,2870,1573
|
|
20230605,151200,397764625,2880,2880,2880,2880,0
|
|
20230605,151100,397764625,2880,2880,2880,2880,102
|
|
20230605,151000,397470865,2880,2880,2880,2880,0
|
|
20230605,150900,397470865,2880,2880,2880,2880,0
|
|
20230605,150800,397470865,2880,2880,2880,2880,0
|
|
20230605,150700,397470865,2880,2880,2880,2880,0
|
|
20230605,150600,397470865,2880,2880,2880,2880,5
|
|
20230605,150500,397456465,2875,2875,2875,2875,0
|
|
20230605,150400,397456465,2875,2875,2875,2875,319
|
|
20230605,150300,396539340,2880,2880,2880,2880,3
|
|
20230605,150200,396530700,2875,2875,2875,2875,476
|
|
20230605,150100,395162200,2875,2875,2875,2875,30
|
|
20230605,150000,395075950,2880,2880,2880,2880,484
|
|
20230605,145900,393682030,2885,2885,2885,2885,0
|
|
20230605,145800,393682030,2885,2885,2885,2885,0
|
|
20230605,145700,393682030,2885,2885,2885,2885,0
|
|
20230605,145600,393682030,2885,2885,2885,2885,2
|
|
20230605,145500,393676260,2880,2880,2880,2880,0
|
|
20230605,145400,393676260,2880,2880,2880,2880,0
|
|
20230605,145300,393676260,2880,2885,2885,2880,752
|
|
20230605,145200,391510240,2885,2885,2885,2885,200
|
|
20230605,145100,390933240,2885,2885,2885,2885,0
|
|
20230605,145000,390933240,2885,2885,2885,2885,0
|
|
20230605,144900,390933240,2885,2885,2885,2885,2
|
|
20230605,144800,390927470,2885,2885,2885,2885,0
|
|
20230605,144700,390927470,2885,2885,2885,2885,23
|
|
20230605,144600,390861115,2885,2885,2885,2885,2
|
|
20230605,144500,390855345,2885,2885,2885,2885,0
|
|
20230605,144400,390855345,2885,2885,2885,2885,0
|
|
20230605,144300,390855345,2885,2885,2885,2885,0
|
|
20230605,144200,390855345,2885,2885,2885,2885,0
|
|
20230605,144100,390855345,2885,2885,2885,2885,1
|
|
20230605,144000,390852460,2875,2875,2875,2875,0
|
|
20230605,143900,390852460,2875,2875,2875,2875,371
|
|
20230605,143800,389785835,2875,2880,2880,2875,329
|
|
20230605,143700,388838565,2880,2880,2880,2880,0
|
|
20230605,143600,388838565,2880,2880,2880,2880,0
|
|
20230605,143500,388838565,2880,2880,2880,2880,0
|
|
20230605,143400,388838565,2880,2880,2880,2880,0
|
|
20230605,143300,388838565,2880,2880,2880,2880,445
|
|
20230605,143200,387556965,2875,2885,2885,2875,4526
|
|
20230605,143100,374527215,2880,2880,2880,2880,0
|
|
20230605,143000,374527215,2880,2880,2880,2880,300
|
|
20230605,142900,373663215,2880,2880,2880,2880,0
|
|
20230605,142800,373663215,2880,2885,2885,2880,63
|
|
20230605,142700,373481760,2885,2885,2885,2885,270
|
|
20230605,142600,372702810,2885,2885,2885,2885,1500
|
|
20230605,142500,368375310,2885,2885,2885,2885,1
|
|
20230605,142400,368372425,2880,2880,2880,2880,20
|
|
20230605,142300,368314825,2885,2885,2885,2885,3
|
|
20230605,142200,368306170,2895,2895,2895,2895,0
|
|
20230605,142100,368306170,2895,2895,2895,2895,0
|
|
20230605,142000,368306170,2895,2895,2895,2895,0
|
|
20230605,141900,368306170,2895,2895,2895,2895,1
|
|
20230605,141800,368303275,2895,2895,2895,2895,23
|
|
20230605,141700,368236690,2895,2890,2895,2890,320
|
|
20230605,141600,367311790,2880,2880,2880,2880,34
|
|
20230605,141500,367213870,2880,2880,2880,2880,0
|
|
20230605,141400,367213870,2880,2880,2880,2880,0
|
|
20230605,141300,367213870,2880,2885,2885,2880,10001
|
|
20230605,141200,338410985,2885,2885,2885,2885,2611
|
|
20230605,141100,330878250,2885,2885,2885,2885,0
|
|
20230605,141000,330878250,2885,2885,2885,2885,0
|
|
20230605,140900,330878250,2885,2885,2885,2885,0
|
|
20230605,140800,330878250,2885,2885,2885,2885,150
|
|
20230605,140700,330445500,2885,2885,2885,2885,0
|
|
20230605,140600,330445500,2885,2885,2885,2885,1000
|
|
20230605,140500,327560500,2885,2885,2885,2885,0
|
|
20230605,140400,327560500,2885,2885,2885,2885,0
|
|
20230605,140300,327560500,2885,2885,2885,2885,0
|
|
20230605,140200,327560500,2885,2895,2895,2885,171
|
|
20230605,140100,327066765,2895,2895,2895,2895,0
|
|
20230605,140000,327066765,2895,2895,2895,2895,69
|
|
20230605,135900,326867010,2895,2895,2895,2895,0
|
|
20230605,135800,326867010,2895,2895,2895,2895,0
|
|
20230605,135700,326867010,2895,2895,2895,2895,2
|
|
20230605,135600,326861220,2895,2895,2895,2895,3274
|
|
20230605,135500,317382990,2895,2895,2895,2895,465
|
|
20230605,135400,316036815,2900,2900,2900,2900,0
|
|
20230605,135300,316036815,2900,2900,2900,2900,0
|
|
20230605,135200,316036815,2900,2900,2900,2900,0
|
|
20230605,135100,316036815,2900,2895,2900,2895,1444
|
|
20230605,135000,311856420,2895,2895,2895,2895,690
|
|
20230605,134900,309858870,2895,2895,2895,2895,310
|
|
20230605,134800,308961420,2900,2900,2900,2900,0
|
|
20230605,134700,308961420,2900,2900,2900,2900,0
|
|
20230605,134600,308961420,2900,2900,2900,2900,3
|
|
20230605,134500,308952720,2890,2890,2890,2890,0
|
|
20230605,134400,308952720,2890,2890,2890,2890,464
|
|
20230605,134300,307611760,2890,2895,2895,2890,4623
|
|
20230605,134200,294239790,2905,2905,2905,2905,200
|
|
20230605,134100,293658790,2905,2905,2905,2905,50
|
|
20230605,134000,293513540,2905,2905,2905,2905,0
|
|
20230605,133900,293513540,2905,2905,2905,2905,10
|
|
20230605,133800,293484490,2900,2900,2900,2900,2039
|
|
20230605,133700,287571390,2900,2900,2900,2900,0
|
|
20230605,133600,287571390,2900,2900,2900,2900,1725
|
|
20230605,133500,282568890,2900,2895,2900,2895,694
|
|
20230605,133400,280559735,2895,2895,2895,2895,0
|
|
20230605,133300,280559735,2895,2895,2895,2895,0
|
|
20230605,133200,280559735,2895,2895,2895,2895,0
|
|
20230605,133100,280559735,2895,2895,2895,2895,2
|
|
20230605,133000,280553945,2895,2895,2895,2895,9
|
|
20230605,132900,280527890,2900,2900,2900,2900,0
|
|
20230605,132800,280527890,2900,2900,2900,2900,34
|
|
20230605,132700,280429290,2900,2900,2900,2900,3
|
|
20230605,132600,280420590,2895,2900,2900,2895,125
|
|
20230605,132500,280058680,2900,2900,2900,2900,0
|
|
20230605,132400,280058680,2900,2900,2900,2900,451
|
|
20230605,132300,278750780,2895,2895,2895,2895,936
|
|
20230605,132200,276041060,2895,2895,2895,2895,200
|
|
20230605,132100,275462060,2895,2895,2895,2895,0
|
|
20230605,132000,275462060,2895,2895,2895,2895,0
|
|
20230605,131900,275462060,2895,2895,2895,2895,0
|
|
20230605,131800,275462060,2895,2895,2895,2895,0
|
|
20230605,131700,275462060,2895,2895,2895,2895,17
|
|
20230605,131600,275412845,2890,2890,2890,2890,0
|
|
20230605,131500,275412845,2890,2890,2890,2890,0
|
|
20230605,131400,275412845,2890,2890,2890,2890,0
|
|
20230605,131300,275412845,2890,2890,2890,2890,0
|
|
20230605,131200,275412845,2890,2890,2890,2890,0
|
|
20230605,131100,275412845,2890,2890,2890,2890,90
|
|
20230605,131000,275152745,2895,2895,2895,2895,0
|
|
20230605,130900,275152745,2895,2895,2895,2895,3
|
|
20230605,130800,275144060,2890,2890,2890,2885,4932
|
|
20230605,130700,260902235,2895,2895,2895,2895,0
|
|
20230605,130600,260902235,2895,2895,2895,2895,0
|
|
20230605,130500,260902235,2895,2895,2895,2895,0
|
|
20230605,130400,260902235,2895,2890,2895,2890,1101
|
|
20230605,130300,257719840,2895,2895,2895,2895,3
|
|
20230605,130200,257711155,2890,2890,2890,2890,0
|
|
20230605,130100,257711155,2890,2890,2890,2890,276
|
|
20230605,130000,256913515,2895,2895,2895,2895,4
|
|
20230605,125900,256901935,2895,2895,2895,2895,30
|
|
20230605,125800,256815085,2900,2900,2900,2900,1
|
|
20230605,125700,256812185,2895,2895,2895,2895,2
|
|
20230605,125600,256806395,2895,2895,2895,2895,0
|
|
20230605,125500,256806395,2895,2895,2895,2895,3
|
|
20230605,125400,256797710,2890,2900,2900,2890,677
|
|
20230605,125300,254841020,2895,2895,2895,2895,72
|
|
20230605,125200,254632580,2895,2895,2895,2895,1803
|
|
20230605,125100,249412895,2890,2890,2890,2890,0
|
|
20230605,125000,249412895,2890,2890,2890,2890,0
|
|
20230605,124900,249412895,2890,2890,2890,2890,0
|
|
20230605,124800,249412895,2890,2890,2890,2890,0
|
|
20230605,124700,249412895,2890,2890,2890,2890,34
|
|
20230605,124600,249314635,2895,2895,2895,2895,18
|
|
20230605,124500,249262525,2895,2895,2895,2895,0
|
|
20230605,124400,249262525,2895,2895,2895,2895,1467
|
|
20230605,124300,245015560,2895,2895,2895,2895,15
|
|
20230605,124200,244972135,2895,2895,2895,2895,30
|
|
20230605,124100,244885285,2895,2885,2895,2885,2845
|
|
20230605,124000,236654585,2890,2890,2890,2890,5
|
|
20230605,123900,236640135,2885,2885,2885,2885,2643
|
|
20230605,123800,229015080,2885,2885,2885,2885,0
|
|
20230605,123700,229015080,2885,2885,2885,2885,0
|
|
20230605,123600,229015080,2885,2885,2885,2885,0
|
|
20230605,123500,229015080,2885,2885,2885,2885,0
|
|
20230605,123400,229015080,2885,2885,2885,2885,0
|
|
20230605,123300,229015080,2885,2885,2885,2885,0
|
|
20230605,123200,229015080,2885,2885,2885,2885,0
|
|
20230605,123100,229015080,2885,2875,2885,2875,14
|
|
20230605,123000,228974790,2880,2880,2880,2880,7
|
|
20230605,122900,228954630,2875,2875,2875,2875,20
|
|
20230605,122800,228897130,2880,2880,2880,2880,0
|
|
20230605,122700,228897130,2880,2880,2880,2880,13
|
|
20230605,122600,228859690,2885,2885,2885,2885,0
|
|
20230605,122500,228859690,2885,2885,2885,2885,0
|
|
20230605,122400,228859690,2885,2885,2885,2885,0
|
|
20230605,122300,228859690,2885,2885,2885,2885,0
|
|
20230605,122200,228859690,2885,2885,2885,2885,0
|
|
20230605,122100,228859690,2885,2885,2885,2885,0
|
|
20230605,122000,228859690,2885,2885,2885,2885,0
|
|
20230605,121900,228859690,2885,2885,2885,2885,0
|
|
20230605,121800,228859690,2885,2885,2885,2885,10
|
|
20230605,121700,228830840,2885,2885,2885,2885,2
|
|
20230605,121600,228825070,2870,2870,2870,2870,0
|
|
20230605,121500,228825070,2870,2885,2885,2870,22
|
|
20230605,121400,228761885,2875,2875,2875,2875,0
|
|
20230605,121300,228761885,2875,2875,2875,2875,200
|
|
20230605,121200,228186885,2875,2875,2875,2875,0
|
|
20230605,121100,228186885,2875,2875,2875,2875,0
|
|
20230605,121000,228186885,2875,2875,2875,2875,0
|
|
20230605,120900,228186885,2875,2875,2875,2875,0
|
|
20230605,120800,228186885,2875,2880,2880,2875,14
|
|
20230605,120700,228146630,2870,2875,2875,2870,79
|
|
20230605,120600,227919880,2875,2875,2875,2875,473
|
|
20230605,120500,226560005,2875,2875,2875,2875,0
|
|
20230605,120400,226560005,2875,2875,2875,2875,27
|
|
20230605,120300,226482380,2875,2875,2875,2875,1485
|
|
20230605,120200,222213005,2880,2880,2880,2880,0
|
|
20230605,120100,222213005,2880,2880,2880,2880,0
|
|
20230605,120000,222213005,2880,2880,2880,2880,2
|
|
20230605,115900,222207245,2880,2880,2880,2880,3
|
|
20230605,115800,222198605,2880,2880,2880,2880,20
|
|
20230605,115700,222141005,2880,2880,2880,2880,0
|
|
20230605,115600,222141005,2880,2885,2885,2880,144
|
|
20230605,115500,221726280,2880,2880,2880,2880,10
|
|
20230605,115400,221697480,2880,2880,2880,2880,30
|
|
20230605,115300,221611080,2880,2880,2880,2880,0
|
|
20230605,115200,221611080,2880,2880,2880,2880,1782
|
|
20230605,115100,216478920,2885,2885,2885,2885,10
|
|
20230605,115000,216450070,2885,2885,2885,2885,0
|
|
20230605,114900,216450070,2885,2885,2885,2885,0
|
|
20230605,114800,216450070,2885,2885,2885,2885,0
|
|
20230605,114700,216450070,2885,2885,2885,2885,0
|
|
20230605,114600,216450070,2885,2885,2885,2885,1497
|
|
20230605,114500,212131225,2885,2885,2885,2885,587
|
|
20230605,114400,210437730,2885,2885,2885,2885,0
|
|
20230605,114300,210437730,2885,2885,2885,2885,34
|
|
20230605,114200,210339640,2885,2885,2885,2885,0
|
|
20230605,114100,210339640,2885,2885,2885,2885,0
|
|
20230605,114000,210339640,2885,2885,2885,2885,0
|
|
20230605,113900,210339640,2885,2885,2885,2885,0
|
|
20230605,113800,210339640,2885,2885,2885,2885,595
|
|
20230605,113700,208623065,2885,2885,2885,2885,0
|
|
20230605,113600,208623065,2885,2885,2885,2885,3
|
|
20230605,113500,208614410,2885,2885,2885,2885,0
|
|
20230605,113400,208614410,2885,2885,2885,2885,0
|
|
20230605,113300,208614410,2885,2885,2885,2885,0
|
|
20230605,113200,208614410,2885,2885,2885,2885,1
|
|
20230605,113100,208611525,2880,2880,2880,2880,0
|
|
20230605,113000,208611525,2880,2880,2880,2880,398
|
|
20230605,112900,207465285,2880,2880,2880,2880,4
|
|
20230605,112800,207453765,2875,2875,2875,2875,176
|
|
20230605,112700,206947765,2880,2880,2880,2880,0
|
|
20230605,112600,206947765,2880,2880,2880,2880,31
|
|
20230605,112500,206858485,2880,2880,2880,2880,4
|
|
20230605,112400,206846965,2875,2875,2875,2875,0
|
|
20230605,112300,206846965,2875,2875,2875,2875,4
|
|
20230605,112200,206835465,2880,2880,2880,2880,14
|
|
20230605,112100,206795145,2880,2875,2880,2875,71
|
|
20230605,112000,206591005,2875,2875,2875,2875,0
|
|
20230605,111900,206591005,2875,2875,2875,2875,1002
|
|
20230605,111800,203710255,2880,2880,2880,2880,1
|
|
20230605,111700,203707375,2885,2875,2885,2875,404
|
|
20230605,111600,202545835,2875,2875,2875,2875,20
|
|
20230605,111500,202488335,2885,2885,2885,2885,0
|
|
20230605,111400,202488335,2885,2885,2885,2885,3
|
|
20230605,111300,202479680,2880,2880,2880,2880,337
|
|
20230605,111200,201509120,2880,2880,2880,2880,0
|
|
20230605,111100,201509120,2880,2880,2880,2880,4
|
|
20230605,111000,201497600,2865,2870,2870,2865,1539
|
|
20230605,110900,197086180,2880,2880,2880,2880,0
|
|
20230605,110800,197086180,2880,2880,2880,2880,0
|
|
20230605,110700,197086180,2880,2880,2880,2880,4
|
|
20230605,110600,197074660,2875,2875,2875,2875,0
|
|
20230605,110500,197074660,2875,2870,2875,2870,1572
|
|
20230605,110400,192560160,2870,2880,2880,2870,1261
|
|
20230605,110300,188935890,2880,2880,2880,2880,0
|
|
20230605,110200,188935890,2880,2885,2885,2880,221
|
|
20230605,110100,188299310,2885,2885,2885,2885,0
|
|
20230605,110000,188299310,2885,2885,2885,2885,3
|
|
20230605,105900,188290655,2880,2885,2885,2880,921
|
|
20230605,105800,185634570,2880,2880,2880,2880,600
|
|
20230605,105700,183906570,2880,2880,2880,2880,0
|
|
20230605,105600,183906570,2880,2885,2885,2880,110
|
|
20230605,105500,183589720,2880,2880,2880,2880,0
|
|
20230605,105400,183589720,2880,2880,2880,2880,24
|
|
20230605,105300,183520600,2880,2880,2880,2880,0
|
|
20230605,105200,183520600,2880,2885,2885,2880,103
|
|
20230605,105100,183223945,2880,2880,2880,2880,10
|
|
20230605,105000,183195145,2885,2885,2885,2885,0
|
|
20230605,104900,183195145,2885,2885,2885,2885,5
|
|
20230605,104800,183180720,2885,2885,2885,2885,0
|
|
20230605,104700,183180720,2885,2885,2885,2885,0
|
|
20230605,104600,183180720,2885,2885,2885,2885,0
|
|
20230605,104500,183180720,2885,2885,2885,2885,0
|
|
20230605,104400,183180720,2885,2885,2885,2885,0
|
|
20230605,104300,183180720,2885,2885,2885,2885,16
|
|
20230605,104200,183134560,2885,2880,2885,2880,178
|
|
20230605,104100,182621905,2885,2885,2885,2885,708
|
|
20230605,104000,180579325,2885,2885,2885,2885,1
|
|
20230605,103900,180576440,2885,2885,2885,2885,0
|
|
20230605,103800,180576440,2885,2885,2885,2885,0
|
|
20230605,103700,180576440,2885,2885,2885,2885,0
|
|
20230605,103600,180576440,2885,2885,2885,2885,0
|
|
20230605,103500,180576440,2885,2885,2885,2885,0
|
|
20230605,103400,180576440,2885,2885,2885,2885,0
|
|
20230605,103300,180576440,2885,2885,2885,2885,627
|
|
20230605,103200,178767545,2885,2890,2890,2885,1578
|
|
20230605,103100,174214515,2890,2890,2890,2890,131
|
|
20230605,103000,173835925,2890,2890,2890,2890,0
|
|
20230605,102900,173835925,2890,2890,2890,2890,2
|
|
20230605,102800,173830145,2890,2890,2890,2890,0
|
|
20230605,102700,173830145,2890,2890,2890,2890,0
|
|
20230605,102600,173830145,2890,2890,2890,2890,0
|
|
20230605,102500,173830145,2890,2890,2890,2890,2
|
|
20230605,102400,173824365,2890,2890,2890,2890,0
|
|
20230605,102300,173824365,2890,2890,2890,2890,2
|
|
20230605,102200,173818585,2890,2890,2890,2890,0
|
|
20230605,102100,173818585,2890,2890,2890,2890,11
|
|
20230605,102000,173786795,2885,2890,2890,2885,505
|
|
20230605,101900,172327370,2895,2895,2895,2895,200
|
|
20230605,101800,171748370,2895,2895,2895,2895,0
|
|
20230605,101700,171748370,2895,2895,2895,2895,500
|
|
20230605,101600,170300870,2895,2895,2895,2895,28
|
|
20230605,101500,170219810,2885,2885,2885,2885,0
|
|
20230605,101400,170219810,2885,2885,2885,2885,0
|
|
20230605,101300,170219810,2885,2885,2885,2885,0
|
|
20230605,101200,170219810,2885,2885,2885,2885,0
|
|
20230605,101100,170219810,2885,2885,2885,2885,25
|
|
20230605,101000,170147685,2885,2885,2885,2885,10
|
|
20230605,100900,170118835,2885,2885,2885,2885,0
|
|
20230605,100800,170118835,2885,2885,2885,2885,54
|
|
20230605,100700,169963045,2885,2885,2885,2885,23
|
|
20230605,100600,169896690,2885,2895,2895,2885,6
|
|
20230605,100500,169879350,2880,2890,2890,2880,222
|
|
20230605,100400,169238440,2890,2890,2890,2890,500
|
|
20230605,100300,167793440,2895,2895,2895,2895,50
|
|
20230605,100200,167648690,2890,2890,2900,2890,13708
|
|
20230605,100100,128032530,2890,2890,2890,2890,1692
|
|
20230605,100000,123142650,2885,2885,2885,2885,399
|
|
20230605,095900,121991535,2880,2880,2880,2880,579
|
|
20230605,095800,120324015,2880,2880,2880,2880,1
|
|
20230605,095700,120321135,2880,2880,2880,2880,0
|
|
20230605,095600,120321135,2880,2875,2880,2875,1118
|
|
20230605,095500,117106795,2875,2870,2875,2870,1936
|
|
20230605,095400,111546445,2885,2875,2885,2870,111
|
|
20230605,095300,111227355,2870,2870,2870,2870,0
|
|
20230605,095200,111227355,2870,2870,2870,2870,1
|
|
20230605,095100,111224485,2875,2875,2875,2875,1965
|
|
20230605,095000,105575110,2875,2875,2875,2875,580
|
|
20230605,094900,103907610,2875,2875,2875,2875,0
|
|
20230605,094800,103907610,2875,2875,2875,2875,546
|
|
20230605,094700,102337860,2875,2875,2875,2875,1
|
|
20230605,094600,102334985,2880,2880,2880,2880,3585
|
|
20230605,094500,92010185,2890,2890,2890,2890,28
|
|
20230605,094400,91929265,2880,2880,2880,2880,0
|
|
20230605,094300,91929265,2880,2890,2890,2880,58
|
|
20230605,094200,91762215,2890,2890,2890,2890,136
|
|
20230605,094100,91369175,2890,2890,2890,2890,3185
|
|
20230605,094000,82164525,2880,2880,2880,2880,0
|
|
20230605,093900,82164525,2880,2885,2885,2880,1482
|
|
20230605,093800,77888975,2890,2890,2890,2890,3
|
|
20230605,093700,77880305,2880,2890,2890,2880,392
|
|
20230605,093600,76747435,2890,2890,2890,2890,3
|
|
20230605,093500,76738765,2880,2885,2885,2880,62
|
|
20230605,093400,76559900,2885,2885,2885,2885,350
|
|
20230605,093300,75550150,2890,2890,2890,2890,11
|
|
20230605,093200,75518360,2890,2890,2890,2890,3
|
|
20230605,093100,75509690,2880,2880,2880,2875,9
|
|
20230605,093000,75483775,2880,2890,2890,2880,261
|
|
20230605,092900,74732085,2890,2890,2890,2890,0
|
|
20230605,092800,74732085,2890,2890,2890,2890,1
|
|
20230605,092700,74729195,2880,2880,2880,2880,144
|
|
20230605,092600,74314475,2880,2880,2880,2880,0
|
|
20230605,092500,74314475,2880,2890,2890,2880,2438
|
|
20230605,092400,67279735,2890,2890,2890,2890,1157
|
|
20230605,092300,63936005,2890,2895,2895,2890,2017
|
|
20230605,092200,58096875,2895,2895,2895,2895,1084
|
|
20230605,092100,54958695,2895,2895,2900,2895,547
|
|
20230605,092000,53375125,2895,2895,2895,2895,32
|
|
20230605,091900,53282485,2890,2890,2890,2885,1121
|
|
20230605,091800,50043295,2890,2895,2895,2890,560
|
|
20230605,091700,48424490,2895,2895,2895,2895,0
|
|
20230605,091600,48424490,2895,2900,2900,2890,199
|
|
20230605,091500,47848275,2900,2895,2900,2895,1173
|
|
20230605,091400,44449225,2895,2895,2895,2895,10
|
|
20230605,091300,44420275,2880,2880,2880,2880,0
|
|
20230605,091200,44420275,2880,2895,2895,2880,201
|
|
20230605,091100,43841370,2880,2880,2880,2880,3
|
|
20230605,091000,43832730,2880,2880,2880,2880,0
|
|
20230605,090900,43832730,2880,2885,2885,2880,300
|
|
20230605,090800,42967730,2895,2890,2895,2890,33
|
|
20230605,090700,42872295,2885,2885,2885,2885,2
|
|
20230605,090600,42866525,2885,2885,2885,2880,1803
|
|
20230605,090500,37664880,2885,2885,2885,2885,903
|
|
20230605,090400,35059725,2885,2880,2890,2865,1711
|
|
20230605,090300,30121170,2875,2920,2920,2865,3665
|
|
20230605,090200,19580730,2895,2900,2900,2895,5731
|
|
20230605,090100,2986330,2895,2895,2895,2895,0
|
|
20230605,090000,2986330,2895,2905,2920,2895,1027
|