623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,192000,156095590,5030,5030,5030,5030,1929
|
|
20230605,191900,156095590,5030,5030,5030,5030,0
|
|
20230605,191800,156095590,5030,5030,5030,5030,0
|
|
20230605,191700,156095590,5030,5030,5030,5030,0
|
|
20230605,191600,156095590,5030,5030,5030,5030,0
|
|
20230605,191500,156095590,5030,5030,5030,5030,0
|
|
20230605,191400,156095590,5030,5030,5030,5030,0
|
|
20230605,191300,156095590,5030,5030,5030,5030,0
|
|
20230605,191200,156095590,5030,5030,5030,5030,0
|
|
20230605,191100,156095590,5030,5030,5030,5030,0
|
|
20230605,191000,156095590,5030,5030,5030,5030,0
|
|
20230605,190900,156095590,5030,5030,5030,5030,0
|
|
20230605,190800,156095590,5030,5030,5030,5030,0
|
|
20230605,190700,156095590,5030,5030,5030,5030,0
|
|
20230605,190600,156095590,5030,5030,5030,5030,0
|
|
20230605,190500,156095590,5030,5030,5030,5030,0
|
|
20230605,190400,156095590,5030,5030,5030,5030,0
|
|
20230605,190300,156095590,5030,5030,5030,5030,0
|
|
20230605,190200,156095590,5030,5030,5030,5030,0
|
|
20230605,190100,156095590,5030,5030,5030,5030,0
|
|
20230605,190000,156095590,5030,5030,5030,5030,0
|
|
20230605,185900,156095590,5030,5030,5030,5030,0
|
|
20230605,185800,156095590,5030,5030,5030,5030,0
|
|
20230605,185700,156095590,5030,5030,5030,5030,0
|
|
20230605,185600,156095590,5030,5030,5030,5030,0
|
|
20230605,185500,156095590,5030,5030,5030,5030,0
|
|
20230605,185400,156095590,5030,5030,5030,5030,0
|
|
20230605,185300,156095590,5030,5030,5030,5030,0
|
|
20230605,185200,156095590,5030,5030,5030,5030,0
|
|
20230605,185100,156095590,5030,5030,5030,5030,0
|
|
20230605,185000,156095590,5030,5030,5030,5030,1929
|
|
20230605,184900,156095590,5030,5030,5030,5030,0
|
|
20230605,184800,156095590,5030,5030,5030,5030,0
|
|
20230605,184700,156095590,5030,5030,5030,5030,0
|
|
20230605,184600,156095590,5030,5030,5030,5030,0
|
|
20230605,184500,156095590,5030,5030,5030,5030,0
|
|
20230605,184400,156095590,5030,5030,5030,5030,0
|
|
20230605,184300,156095590,5030,5030,5030,5030,0
|
|
20230605,184200,156095590,5030,5030,5030,5030,0
|
|
20230605,184100,156095590,5030,5030,5030,5030,0
|
|
20230605,184000,156095590,5030,5030,5030,5030,0
|
|
20230605,183900,156095590,5030,5030,5030,5030,0
|
|
20230605,183800,156095590,5030,5030,5030,5030,0
|
|
20230605,183700,156095590,5030,5030,5030,5030,0
|
|
20230605,183600,156095590,5030,5030,5030,5030,0
|
|
20230605,183500,156095590,5030,5030,5030,5030,0
|
|
20230605,183400,156095590,5030,5030,5030,5030,0
|
|
20230605,183300,156095590,5030,5030,5030,5030,0
|
|
20230605,183200,156095590,5030,5030,5030,5030,0
|
|
20230605,183100,156095590,5030,5030,5030,5030,0
|
|
20230605,183000,156095590,5030,5030,5030,5030,0
|
|
20230605,182900,156095590,5030,5030,5030,5030,0
|
|
20230605,182800,156095590,5030,5030,5030,5030,0
|
|
20230605,182700,156095590,5030,5030,5030,5030,0
|
|
20230605,182600,156095590,5030,5030,5030,5030,0
|
|
20230605,182500,156095590,5030,5030,5030,5030,0
|
|
20230605,182400,156095590,5030,5030,5030,5030,0
|
|
20230605,182300,156095590,5030,5030,5030,5030,0
|
|
20230605,182200,156095590,5030,5030,5030,5030,0
|
|
20230605,182100,156095590,5030,5030,5030,5030,0
|
|
20230605,182000,156095590,5030,5030,5030,5030,1929
|
|
20230605,181900,156095590,5030,5030,5030,5030,0
|
|
20230605,181800,156095590,5030,5030,5030,5030,0
|
|
20230605,181700,156095590,5030,5030,5030,5030,0
|
|
20230605,181600,156095590,5030,5030,5030,5030,0
|
|
20230605,181500,156095590,5030,5030,5030,5030,0
|
|
20230605,181400,156095590,5030,5030,5030,5030,0
|
|
20230605,181300,156095590,5030,5030,5030,5030,0
|
|
20230605,181200,156095590,5030,5030,5030,5030,0
|
|
20230605,181100,156095590,5030,5030,5030,5030,0
|
|
20230605,181000,156095590,5030,5030,5030,5030,0
|
|
20230605,180900,156095590,5030,5030,5030,5030,0
|
|
20230605,180800,156095590,5030,5030,5030,5030,0
|
|
20230605,180700,156095590,5030,5030,5030,5030,0
|
|
20230605,180600,156095590,5030,5030,5030,5030,0
|
|
20230605,180500,156095590,5030,5030,5030,5030,0
|
|
20230605,180400,156095590,5030,5030,5030,5030,0
|
|
20230605,180300,156095590,5030,5030,5030,5030,0
|
|
20230605,180200,156095590,5030,5030,5030,5030,0
|
|
20230605,180100,156095590,5030,5030,5030,5030,0
|
|
20230605,180000,156095590,5030,5030,5030,5030,0
|
|
20230605,175900,156095590,5030,5030,5030,5030,0
|
|
20230605,175800,156095590,5030,5030,5030,5030,0
|
|
20230605,175700,156095590,5030,5030,5030,5030,0
|
|
20230605,175600,156095590,5030,5030,5030,5030,0
|
|
20230605,175500,156095590,5030,5030,5030,5030,0
|
|
20230605,175400,156095590,5030,5030,5030,5030,0
|
|
20230605,175300,156095590,5030,5030,5030,5030,0
|
|
20230605,175200,156095590,5030,5030,5030,5030,0
|
|
20230605,175100,156095590,5030,5030,5030,5030,0
|
|
20230605,175000,156095590,5030,5030,5030,5030,1929
|
|
20230605,174900,156095590,5030,5030,5030,5030,0
|
|
20230605,174800,156095590,5030,5030,5030,5030,0
|
|
20230605,174700,156095590,5030,5030,5030,5030,0
|
|
20230605,174600,156095590,5030,5030,5030,5030,0
|
|
20230605,174500,156095590,5030,5030,5030,5030,0
|
|
20230605,174400,156095590,5030,5030,5030,5030,0
|
|
20230605,174300,156095590,5030,5030,5030,5030,0
|
|
20230605,174200,156095590,5030,5030,5030,5030,0
|
|
20230605,174100,156095590,5030,5030,5030,5030,0
|
|
20230605,174000,156095590,5030,5030,5030,5030,0
|
|
20230605,173900,156095590,5030,5030,5030,5030,0
|
|
20230605,173800,156095590,5030,5030,5030,5030,0
|
|
20230605,173700,156095590,5030,5030,5030,5030,0
|
|
20230605,173600,156095590,5030,5030,5030,5030,0
|
|
20230605,173500,156095590,5030,5030,5030,5030,0
|
|
20230605,173400,156095590,5030,5030,5030,5030,0
|
|
20230605,173300,156095590,5030,5030,5030,5030,0
|
|
20230605,173200,156095590,5030,5030,5030,5030,0
|
|
20230605,173100,156095590,5030,5030,5030,5030,0
|
|
20230605,173000,156095590,5030,5030,5030,5030,0
|
|
20230605,172900,156095590,5030,5030,5030,5030,0
|
|
20230605,172800,156095590,5030,5030,5030,5030,0
|
|
20230605,172700,156095590,5030,5030,5030,5030,0
|
|
20230605,172600,156095590,5030,5030,5030,5030,0
|
|
20230605,172500,156095590,5030,5030,5030,5030,0
|
|
20230605,172400,156095590,5030,5030,5030,5030,0
|
|
20230605,172300,156095590,5030,5030,5030,5030,0
|
|
20230605,172200,156095590,5030,5030,5030,5030,0
|
|
20230605,172100,156095590,5030,5030,5030,5030,0
|
|
20230605,172000,156095590,5030,5030,5030,5030,1929
|
|
20230605,171900,156095590,5030,5030,5030,5030,0
|
|
20230605,171800,156095590,5030,5030,5030,5030,0
|
|
20230605,171700,156095590,5030,5030,5030,5030,0
|
|
20230605,171600,156095590,5030,5030,5030,5030,0
|
|
20230605,171500,156095590,5030,5030,5030,5030,0
|
|
20230605,171400,156095590,5030,5030,5030,5030,0
|
|
20230605,171300,156095590,5030,5030,5030,5030,0
|
|
20230605,171200,156095590,5030,5030,5030,5030,0
|
|
20230605,171100,156095590,5030,5030,5030,5030,0
|
|
20230605,171000,156095590,5030,5030,5030,5030,0
|
|
20230605,170900,156095590,5030,5030,5030,5030,0
|
|
20230605,170800,156095590,5030,5030,5030,5030,0
|
|
20230605,170700,156095590,5030,5030,5030,5030,0
|
|
20230605,170600,156095590,5030,5030,5030,5030,0
|
|
20230605,170500,156095590,5030,5030,5030,5030,0
|
|
20230605,170400,156095590,5030,5030,5030,5030,0
|
|
20230605,170300,156095590,5030,5030,5030,5030,0
|
|
20230605,170200,156095590,5030,5030,5030,5030,0
|
|
20230605,170100,156095590,5030,5030,5030,5030,0
|
|
20230605,170000,156095590,5030,5030,5030,5030,0
|
|
20230605,165900,156095590,5030,5030,5030,5030,0
|
|
20230605,165800,156095590,5030,5030,5030,5030,0
|
|
20230605,165700,156095590,5030,5030,5030,5030,0
|
|
20230605,165600,156095590,5030,5030,5030,5030,0
|
|
20230605,165500,156095590,5030,5030,5030,5030,0
|
|
20230605,165400,156095590,5030,5030,5030,5030,0
|
|
20230605,165300,156095590,5030,5030,5030,5030,0
|
|
20230605,165200,156095590,5030,5030,5030,5030,0
|
|
20230605,165100,156095590,5030,5030,5030,5030,0
|
|
20230605,165000,156095590,5030,5030,5030,5030,1929
|
|
20230605,164900,156095590,5030,5030,5030,5030,0
|
|
20230605,164800,156095590,5030,5030,5030,5030,0
|
|
20230605,164700,156095590,5030,5030,5030,5030,0
|
|
20230605,164600,156095590,5030,5030,5030,5030,0
|
|
20230605,164500,156095590,5030,5030,5030,5030,0
|
|
20230605,164400,156095590,5030,5030,5030,5030,0
|
|
20230605,164300,156095590,5030,5030,5030,5030,0
|
|
20230605,164200,156095590,5030,5030,5030,5030,0
|
|
20230605,164100,156095590,5030,5030,5030,5030,0
|
|
20230605,164000,156095590,5030,5030,5030,5030,0
|
|
20230605,163900,156095590,5030,5030,5030,5030,0
|
|
20230605,163800,156095590,5030,5030,5030,5030,0
|
|
20230605,163700,156095590,5030,5030,5030,5030,0
|
|
20230605,163600,156095590,5030,5030,5030,5030,0
|
|
20230605,163500,156095590,5030,5030,5030,5030,0
|
|
20230605,163400,156095590,5030,5030,5030,5030,0
|
|
20230605,163300,156095590,5030,5030,5030,5030,0
|
|
20230605,163200,156095590,5030,5030,5030,5030,0
|
|
20230605,163100,156095590,5030,5030,5030,5030,0
|
|
20230605,163000,156095590,5030,5030,5030,5030,0
|
|
20230605,162900,156095590,5030,5030,5030,5030,0
|
|
20230605,162800,156095590,5030,5030,5030,5030,0
|
|
20230605,162700,156095590,5030,5030,5030,5030,0
|
|
20230605,162600,156095590,5030,5030,5030,5030,0
|
|
20230605,162500,156095590,5030,5030,5030,5030,0
|
|
20230605,162400,156095590,5030,5030,5030,5030,0
|
|
20230605,162300,156095590,5030,5030,5030,5030,0
|
|
20230605,162200,156095590,5030,5030,5030,5030,0
|
|
20230605,162100,156095590,5030,5030,5030,5030,0
|
|
20230605,162000,156095590,5030,5030,5030,5030,1929
|
|
20230605,161900,156095590,5030,5030,5030,5030,0
|
|
20230605,161800,156095590,5030,5030,5030,5030,0
|
|
20230605,161700,156095590,5030,5030,5030,5030,0
|
|
20230605,161600,156095590,5030,5030,5030,5030,0
|
|
20230605,161500,156095590,5030,5030,5030,5030,0
|
|
20230605,161400,156095590,5030,5030,5030,5030,0
|
|
20230605,161300,156095590,5030,5030,5030,5030,0
|
|
20230605,161200,156095590,5030,5030,5030,5030,0
|
|
20230605,161100,156095590,5030,5030,5030,5030,0
|
|
20230605,161000,156095590,5030,5030,5030,5030,0
|
|
20230605,160900,156095590,5030,5030,5030,5030,0
|
|
20230605,160800,156095590,5030,5030,5030,5030,0
|
|
20230605,160700,156095590,5030,5030,5030,5030,0
|
|
20230605,160600,156095590,5030,5030,5030,5030,0
|
|
20230605,160500,156095590,5030,5030,5030,5030,0
|
|
20230605,160400,156095590,5030,5030,5030,5030,0
|
|
20230605,160300,156095590,5030,5030,5030,5030,0
|
|
20230605,160200,156095590,5030,5030,5030,5030,0
|
|
20230605,160100,156095590,5030,5030,5030,5030,0
|
|
20230605,160000,156095590,5030,5030,5030,5030,0
|
|
20230605,155900,156095590,5030,5030,5030,5030,0
|
|
20230605,155800,156095590,5030,5030,5030,5030,0
|
|
20230605,155700,156095590,5030,5030,5030,5030,0
|
|
20230605,155600,156095590,5030,5030,5030,5030,0
|
|
20230605,155500,156095590,5030,5030,5030,5030,0
|
|
20230605,155400,156095590,5030,5030,5030,5030,0
|
|
20230605,155300,156095590,5030,5030,5030,5030,0
|
|
20230605,155200,156095590,5030,5030,5030,5030,0
|
|
20230605,155100,156095590,5030,5030,5030,5030,0
|
|
20230605,155000,156095590,5030,5030,5030,5030,1929
|
|
20230605,154900,156095590,5030,5030,5030,5030,0
|
|
20230605,154800,156095590,5030,5030,5030,5030,0
|
|
20230605,154700,156095590,5030,5030,5030,5030,0
|
|
20230605,154600,156095590,5030,5030,5030,5030,0
|
|
20230605,154500,156095590,5030,5030,5030,5030,0
|
|
20230605,154400,156095590,5030,5030,5030,5030,0
|
|
20230605,154300,156095590,5030,5030,5030,5030,0
|
|
20230605,154200,156095590,5030,5030,5030,5030,0
|
|
20230605,154100,156095590,5030,5030,5030,5030,0
|
|
20230605,154000,156095590,5030,5030,5030,5030,0
|
|
20230605,153900,156095590,5030,5030,5030,5030,0
|
|
20230605,153800,156095590,5030,5030,5030,5030,0
|
|
20230605,153700,156095590,5030,5030,5030,5030,0
|
|
20230605,153600,156095590,5030,5030,5030,5030,0
|
|
20230605,153500,156095590,5030,5030,5030,5030,0
|
|
20230605,153400,156095590,5030,5030,5030,5030,0
|
|
20230605,153300,156095590,5030,5030,5030,5030,0
|
|
20230605,153200,156095590,5030,5030,5030,5030,0
|
|
20230605,153100,156095590,5030,5030,5030,5030,0
|
|
20230605,153000,156095590,5030,5030,5030,5030,1929
|
|
20230605,152900,146392720,5030,5030,5030,5030,0
|
|
20230605,152800,146392720,5030,5030,5030,5030,0
|
|
20230605,152700,146392720,5030,5030,5030,5030,0
|
|
20230605,152600,146392720,5030,5030,5030,5030,0
|
|
20230605,152500,146392720,5030,5030,5030,5030,0
|
|
20230605,152400,146392720,5030,5030,5030,5030,0
|
|
20230605,152300,146392720,5030,5030,5030,5030,0
|
|
20230605,152200,146392720,5030,5030,5030,5030,0
|
|
20230605,152100,146392720,5030,5030,5030,5030,0
|
|
20230605,152000,146392720,5030,5030,5030,5030,0
|
|
20230605,151900,146392720,5030,5030,5030,5030,30
|
|
20230605,151800,146241820,5030,5030,5030,5030,0
|
|
20230605,151700,146241820,5030,5030,5030,5030,18
|
|
20230605,151600,146151280,5030,5030,5030,5030,2
|
|
20230605,151500,146141220,5020,5010,5020,5010,9
|
|
20230605,151400,146096120,5030,5010,5030,5010,2
|
|
20230605,151300,146086080,5030,5020,5030,5020,288
|
|
20230605,151200,144640310,5020,5020,5020,5020,211
|
|
20230605,151100,143581090,5030,5020,5030,5020,300
|
|
20230605,151000,142075080,5020,5020,5020,5020,6
|
|
20230605,150900,142044960,5030,5030,5030,5020,3
|
|
20230605,150800,142029880,5020,5020,5030,5020,4
|
|
20230605,150700,142009780,5020,5020,5030,5020,3
|
|
20230605,150600,141994710,5020,5020,5030,5020,3
|
|
20230605,150500,141979640,5030,5020,5030,5020,7
|
|
20230605,150400,141944490,5030,5020,5030,5020,2
|
|
20230605,150300,141934440,5030,5020,5030,5020,5
|
|
20230605,150200,141909330,5020,5030,5030,5020,2
|
|
20230605,150100,141899280,5020,5020,5020,5020,4
|
|
20230605,150000,141879200,5020,5020,5030,5020,6
|
|
20230605,145900,141849060,5030,5030,5030,5030,0
|
|
20230605,145800,141849060,5030,5030,5030,5030,0
|
|
20230605,145700,141849060,5030,5030,5030,5030,4
|
|
20230605,145600,141828940,5030,5030,5030,5030,0
|
|
20230605,145500,141828940,5030,5030,5030,5030,0
|
|
20230605,145400,141828940,5030,5030,5030,5030,0
|
|
20230605,145300,141828940,5030,5030,5030,5030,102
|
|
20230605,145200,141315880,5040,5040,5040,5040,0
|
|
20230605,145100,141315880,5040,5040,5040,5040,0
|
|
20230605,145000,141315880,5040,5040,5040,5040,0
|
|
20230605,144900,141315880,5040,5040,5040,5040,0
|
|
20230605,144800,141315880,5040,5040,5040,5040,2
|
|
20230605,144700,141305800,5030,5020,5030,5020,145
|
|
20230605,144600,140576500,5020,5040,5040,5020,649
|
|
20230605,144500,137318160,5040,5040,5040,5040,0
|
|
20230605,144400,137318160,5040,5040,5040,5040,0
|
|
20230605,144300,137318160,5040,5040,5040,5040,0
|
|
20230605,144200,137318160,5040,5040,5040,5040,0
|
|
20230605,144100,137318160,5040,5040,5040,5040,0
|
|
20230605,144000,137318160,5040,5040,5040,5040,0
|
|
20230605,143900,137318160,5040,5040,5040,5040,0
|
|
20230605,143800,137318160,5040,5040,5040,5040,0
|
|
20230605,143700,137318160,5040,5040,5040,5040,0
|
|
20230605,143600,137318160,5040,5040,5040,5040,0
|
|
20230605,143500,137318160,5040,5040,5040,5040,0
|
|
20230605,143400,137318160,5040,5040,5040,5040,0
|
|
20230605,143300,137318160,5040,5040,5040,5040,0
|
|
20230605,143200,137318160,5040,5040,5040,5040,0
|
|
20230605,143100,137318160,5040,5040,5040,5040,0
|
|
20230605,143000,137318160,5040,5040,5040,5040,0
|
|
20230605,142900,137318160,5040,5040,5040,5040,0
|
|
20230605,142800,137318160,5040,5040,5040,5040,0
|
|
20230605,142700,137318160,5040,5040,5040,5040,0
|
|
20230605,142600,137318160,5040,5040,5040,5040,0
|
|
20230605,142500,137318160,5040,5040,5040,5040,0
|
|
20230605,142400,137318160,5040,5040,5040,5040,0
|
|
20230605,142300,137318160,5040,5040,5040,5040,1
|
|
20230605,142200,137313120,5040,5040,5040,5040,0
|
|
20230605,142100,137313120,5040,5040,5040,5040,2
|
|
20230605,142000,137303040,5040,5040,5040,5040,0
|
|
20230605,141900,137303040,5040,5040,5040,5040,0
|
|
20230605,141800,137303040,5040,5040,5040,5040,0
|
|
20230605,141700,137303040,5040,5040,5040,5040,0
|
|
20230605,141600,137303040,5040,5040,5040,5040,0
|
|
20230605,141500,137303040,5040,5040,5040,5040,0
|
|
20230605,141400,137303040,5040,5040,5040,5040,0
|
|
20230605,141300,137303040,5040,5040,5040,5040,0
|
|
20230605,141200,137303040,5040,5040,5040,5040,0
|
|
20230605,141100,137303040,5040,5040,5040,5040,0
|
|
20230605,141000,137303040,5040,5040,5040,5030,19
|
|
20230605,140900,137207450,5040,5040,5040,5040,0
|
|
20230605,140800,137207450,5040,5040,5040,5040,0
|
|
20230605,140700,137207450,5040,5040,5040,5040,0
|
|
20230605,140600,137207450,5040,5040,5040,5040,0
|
|
20230605,140500,137207450,5040,5040,5040,5040,0
|
|
20230605,140400,137207450,5040,5040,5040,5040,0
|
|
20230605,140300,137207450,5040,5040,5040,5040,1
|
|
20230605,140200,137202410,5040,5040,5040,5040,0
|
|
20230605,140100,137202410,5040,5040,5040,5040,0
|
|
20230605,140000,137202410,5040,5040,5040,5040,0
|
|
20230605,135900,137202410,5040,5040,5040,5040,0
|
|
20230605,135800,137202410,5040,5040,5040,5040,0
|
|
20230605,135700,137202410,5040,5040,5040,5040,0
|
|
20230605,135600,137202410,5040,5040,5040,5040,0
|
|
20230605,135500,137202410,5040,5040,5040,5040,3
|
|
20230605,135400,137187290,5040,5040,5040,5040,0
|
|
20230605,135300,137187290,5040,5040,5040,5040,1
|
|
20230605,135200,137182250,5040,5040,5040,5040,0
|
|
20230605,135100,137182250,5040,5040,5040,5040,0
|
|
20230605,135000,137182250,5040,5040,5040,5040,0
|
|
20230605,134900,137182250,5040,5040,5040,5040,0
|
|
20230605,134800,137182250,5040,5040,5040,5040,0
|
|
20230605,134700,137182250,5040,5040,5040,5040,0
|
|
20230605,134600,137182250,5040,5040,5040,5040,0
|
|
20230605,134500,137182250,5040,5040,5040,5040,0
|
|
20230605,134400,137182250,5040,5040,5040,5040,0
|
|
20230605,134300,137182250,5040,5040,5040,5040,0
|
|
20230605,134200,137182250,5040,5040,5040,5040,0
|
|
20230605,134100,137182250,5040,5040,5040,5040,0
|
|
20230605,134000,137182250,5040,5040,5040,5040,0
|
|
20230605,133900,137182250,5040,5040,5040,5040,0
|
|
20230605,133800,137182250,5040,5040,5040,5040,0
|
|
20230605,133700,137182250,5040,5040,5040,5040,0
|
|
20230605,133600,137182250,5040,5040,5040,5040,0
|
|
20230605,133500,137182250,5040,5040,5040,5040,0
|
|
20230605,133400,137182250,5040,5040,5040,5040,0
|
|
20230605,133300,137182250,5040,5040,5040,5040,0
|
|
20230605,133200,137182250,5040,5040,5040,5040,0
|
|
20230605,133100,137182250,5040,5040,5040,5040,0
|
|
20230605,133000,137182250,5040,5040,5040,5040,0
|
|
20230605,132900,137182250,5040,5040,5040,5040,0
|
|
20230605,132800,137182250,5040,5040,5040,5040,0
|
|
20230605,132700,137182250,5040,5040,5040,5040,0
|
|
20230605,132600,137182250,5040,5040,5040,5040,0
|
|
20230605,132500,137182250,5040,5040,5040,5040,0
|
|
20230605,132400,137182250,5040,5040,5040,5040,1
|
|
20230605,132300,137177210,5030,5030,5030,5030,0
|
|
20230605,132200,137177210,5030,5030,5030,5030,0
|
|
20230605,132100,137177210,5030,5030,5030,5030,0
|
|
20230605,132000,137177210,5030,5030,5030,5030,0
|
|
20230605,131900,137177210,5030,5030,5030,5030,0
|
|
20230605,131800,137177210,5030,5030,5030,5030,0
|
|
20230605,131700,137177210,5030,5030,5030,5030,0
|
|
20230605,131600,137177210,5030,5030,5030,5030,0
|
|
20230605,131500,137177210,5030,5030,5030,5030,0
|
|
20230605,131400,137177210,5030,5030,5030,5030,0
|
|
20230605,131300,137177210,5030,5030,5030,5030,0
|
|
20230605,131200,137177210,5030,5030,5030,5030,0
|
|
20230605,131100,137177210,5030,5030,5030,5030,0
|
|
20230605,131000,137177210,5030,5030,5030,5030,0
|
|
20230605,130900,137177210,5030,5030,5030,5030,0
|
|
20230605,130800,137177210,5030,5030,5030,5030,0
|
|
20230605,130700,137177210,5030,5030,5030,5030,0
|
|
20230605,130600,137177210,5030,5030,5030,5030,0
|
|
20230605,130500,137177210,5030,5030,5030,5030,55
|
|
20230605,130400,136900560,5030,5030,5030,5030,45
|
|
20230605,130300,136674210,5040,5040,5040,5040,2
|
|
20230605,130200,136664130,5040,5040,5040,5040,0
|
|
20230605,130100,136664130,5040,5040,5040,5040,0
|
|
20230605,130000,136664130,5040,5040,5040,5040,0
|
|
20230605,125900,136664130,5040,5040,5040,5040,0
|
|
20230605,125800,136664130,5040,5040,5040,5040,0
|
|
20230605,125700,136664130,5040,5040,5040,5040,0
|
|
20230605,125600,136664130,5040,5040,5040,5040,1
|
|
20230605,125500,136659090,5040,5040,5040,5040,0
|
|
20230605,125400,136659090,5040,5040,5040,5040,0
|
|
20230605,125300,136659090,5040,5040,5040,5040,30
|
|
20230605,125200,136507890,5040,5040,5040,5040,0
|
|
20230605,125100,136507890,5040,5040,5040,5040,0
|
|
20230605,125000,136507890,5040,5040,5040,5040,0
|
|
20230605,124900,136507890,5040,5040,5040,5040,0
|
|
20230605,124800,136507890,5040,5040,5040,5040,0
|
|
20230605,124700,136507890,5040,5040,5040,5040,0
|
|
20230605,124600,136507890,5040,5040,5040,5040,30
|
|
20230605,124500,136356690,5040,5040,5040,5040,0
|
|
20230605,124400,136356690,5040,5040,5040,5040,0
|
|
20230605,124300,136356690,5040,5040,5040,5040,0
|
|
20230605,124200,136356690,5040,5040,5040,5040,0
|
|
20230605,124100,136356690,5040,5040,5040,5040,0
|
|
20230605,124000,136356690,5040,5040,5040,5040,0
|
|
20230605,123900,136356690,5040,5040,5040,5040,1
|
|
20230605,123800,136351650,5040,5040,5040,5040,1
|
|
20230605,123700,136346610,5020,5020,5020,5020,0
|
|
20230605,123600,136346610,5020,5020,5040,5020,61
|
|
20230605,123500,136039870,5040,5040,5040,5040,0
|
|
20230605,123400,136039870,5040,5020,5040,5020,29
|
|
20230605,123300,135894070,5020,5020,5020,5020,20
|
|
20230605,123200,135793670,5040,5030,5040,5030,3
|
|
20230605,123100,135778560,5020,5020,5020,5020,20
|
|
20230605,123000,135678160,5040,5040,5040,5040,3
|
|
20230605,122900,135663040,5020,5020,5020,5020,20
|
|
20230605,122800,135562640,5040,5040,5040,5020,1274
|
|
20230605,122700,129166780,5050,5050,5050,5050,0
|
|
20230605,122600,129166780,5050,5050,5050,5050,0
|
|
20230605,122500,129166780,5050,5050,5050,5050,150
|
|
20230605,122400,128409280,5050,5050,5050,5050,0
|
|
20230605,122300,128409280,5050,5050,5050,5050,0
|
|
20230605,122200,128409280,5050,5050,5050,5050,125
|
|
20230605,122100,127778030,5050,5050,5050,5050,0
|
|
20230605,122000,127778030,5050,5050,5050,5050,0
|
|
20230605,121900,127778030,5050,5050,5050,5050,0
|
|
20230605,121800,127778030,5050,5050,5050,5050,0
|
|
20230605,121700,127778030,5050,5050,5050,5050,0
|
|
20230605,121600,127778030,5050,5050,5050,5050,0
|
|
20230605,121500,127778030,5050,5050,5050,5050,0
|
|
20230605,121400,127778030,5050,5050,5050,5050,0
|
|
20230605,121300,127778030,5050,5050,5050,5050,0
|
|
20230605,121200,127778030,5050,5050,5050,5050,0
|
|
20230605,121100,127778030,5050,5050,5050,5050,0
|
|
20230605,121000,127778030,5050,5050,5050,5050,50
|
|
20230605,120900,127525530,5050,5050,5050,5050,0
|
|
20230605,120800,127525530,5050,5050,5050,5050,0
|
|
20230605,120700,127525530,5050,5050,5050,5050,1
|
|
20230605,120600,127520480,5050,5050,5050,5050,0
|
|
20230605,120500,127520480,5050,5050,5050,5050,0
|
|
20230605,120400,127520480,5050,5050,5050,5050,0
|
|
20230605,120300,127520480,5050,5050,5050,5050,0
|
|
20230605,120200,127520480,5050,5050,5050,5050,0
|
|
20230605,120100,127520480,5050,5050,5050,5050,0
|
|
20230605,120000,127520480,5050,5050,5050,5050,6
|
|
20230605,115900,127490180,5040,5040,5040,5040,0
|
|
20230605,115800,127490180,5040,5040,5040,5040,0
|
|
20230605,115700,127490180,5040,5040,5040,5040,0
|
|
20230605,115600,127490180,5040,5040,5040,5040,0
|
|
20230605,115500,127490180,5040,5040,5040,5040,0
|
|
20230605,115400,127490180,5040,5040,5040,5040,0
|
|
20230605,115300,127490180,5040,5040,5040,5040,24
|
|
20230605,115200,127369220,5040,5040,5040,5040,0
|
|
20230605,115100,127369220,5040,5040,5040,5030,115
|
|
20230605,115000,126790740,5050,5050,5050,5050,0
|
|
20230605,114900,126790740,5050,5050,5050,5050,0
|
|
20230605,114800,126790740,5050,5050,5050,5050,0
|
|
20230605,114700,126790740,5050,5050,5050,5050,0
|
|
20230605,114600,126790740,5050,5050,5050,5050,1
|
|
20230605,114500,126785690,5030,5050,5050,5030,3506
|
|
20230605,114400,109128320,5060,5060,5060,5060,0
|
|
20230605,114300,109128320,5060,5060,5060,5060,0
|
|
20230605,114200,109128320,5060,5060,5060,5060,0
|
|
20230605,114100,109128320,5060,5060,5060,5060,1
|
|
20230605,114000,109123260,5050,5050,5050,5050,0
|
|
20230605,113900,109123260,5050,5050,5050,5050,0
|
|
20230605,113800,109123260,5050,5050,5050,5050,0
|
|
20230605,113700,109123260,5050,5050,5050,5050,0
|
|
20230605,113600,109123260,5050,5050,5050,5050,0
|
|
20230605,113500,109123260,5050,5050,5050,5050,0
|
|
20230605,113400,109123260,5050,5050,5050,5050,0
|
|
20230605,113300,109123260,5050,5050,5050,5050,0
|
|
20230605,113200,109123260,5050,5050,5050,5050,0
|
|
20230605,113100,109123260,5050,5050,5050,5050,185
|
|
20230605,113000,108189010,5050,5050,5050,5050,10
|
|
20230605,112900,108138510,5050,5050,5050,5050,0
|
|
20230605,112800,108138510,5050,5050,5050,5050,0
|
|
20230605,112700,108138510,5050,5050,5050,5050,0
|
|
20230605,112600,108138510,5050,5050,5050,5050,0
|
|
20230605,112500,108138510,5050,5050,5050,5050,0
|
|
20230605,112400,108138510,5050,5050,5050,5050,0
|
|
20230605,112300,108138510,5050,5050,5050,5050,0
|
|
20230605,112200,108138510,5050,5050,5050,5050,0
|
|
20230605,112100,108138510,5050,5050,5050,5050,0
|
|
20230605,112000,108138510,5050,5050,5050,5050,0
|
|
20230605,111900,108138510,5050,5050,5050,5050,0
|
|
20230605,111800,108138510,5050,5050,5050,5050,30
|
|
20230605,111700,107987010,5050,5050,5050,5050,0
|
|
20230605,111600,107987010,5050,5050,5050,5050,0
|
|
20230605,111500,107987010,5050,5050,5050,5050,0
|
|
20230605,111400,107987010,5050,5050,5050,5050,0
|
|
20230605,111300,107987010,5050,5050,5050,5050,0
|
|
20230605,111200,107987010,5050,5050,5050,5050,776
|
|
20230605,111100,104068210,5060,5060,5060,5060,0
|
|
20230605,111000,104068210,5060,5060,5060,5060,0
|
|
20230605,110900,104068210,5060,5060,5060,5060,0
|
|
20230605,110800,104068210,5060,5060,5060,5060,0
|
|
20230605,110700,104068210,5060,5060,5060,5060,0
|
|
20230605,110600,104068210,5060,5060,5060,5060,2
|
|
20230605,110500,104058090,5060,5060,5060,5060,258
|
|
20230605,110400,102752610,5070,5070,5070,5070,0
|
|
20230605,110300,102752610,5070,5070,5070,5070,0
|
|
20230605,110200,102752610,5070,5070,5070,5070,0
|
|
20230605,110100,102752610,5070,5070,5070,5070,0
|
|
20230605,110000,102752610,5070,5070,5070,5070,4
|
|
20230605,105900,102732330,5060,5060,5060,5060,0
|
|
20230605,105800,102732330,5060,5060,5060,5060,300
|
|
20230605,105700,101214330,5070,5070,5070,5070,0
|
|
20230605,105600,101214330,5070,5070,5070,5070,0
|
|
20230605,105500,101214330,5070,5070,5070,5070,0
|
|
20230605,105400,101214330,5070,5070,5070,5070,0
|
|
20230605,105300,101214330,5070,5070,5070,5070,0
|
|
20230605,105200,101214330,5070,5060,5070,5060,882
|
|
20230605,105100,96751400,5060,5050,5060,5050,1094
|
|
20230605,105000,91226690,5050,5050,5050,5050,0
|
|
20230605,104900,91226690,5050,5040,5050,5040,213
|
|
20230605,104800,90153150,5040,5040,5040,5040,22
|
|
20230605,104700,90042270,5040,5040,5040,5040,0
|
|
20230605,104600,90042270,5040,5040,5040,5040,0
|
|
20230605,104500,90042270,5040,5040,5040,5040,0
|
|
20230605,104400,90042270,5040,5040,5040,5040,17
|
|
20230605,104300,89956590,5050,5050,5050,5050,1
|
|
20230605,104200,89951540,5040,5040,5040,5040,0
|
|
20230605,104100,89951540,5040,5040,5040,5040,500
|
|
20230605,104000,87431540,5050,5050,5050,5050,1
|
|
20230605,103900,87426490,5040,5040,5040,5040,3
|
|
20230605,103800,87411370,5040,5040,5040,5040,500
|
|
20230605,103700,84891370,5050,5050,5050,5050,0
|
|
20230605,103600,84891370,5050,5050,5050,5050,0
|
|
20230605,103500,84891370,5050,5050,5050,5050,0
|
|
20230605,103400,84891370,5050,5050,5050,5050,0
|
|
20230605,103300,84891370,5050,5050,5050,5050,0
|
|
20230605,103200,84891370,5050,5050,5050,5050,0
|
|
20230605,103100,84891370,5050,5050,5050,5050,1
|
|
20230605,103000,84886320,5040,5040,5040,5040,0
|
|
20230605,102900,84886320,5040,5040,5040,5040,3
|
|
20230605,102800,84871200,5050,5050,5050,5050,10
|
|
20230605,102700,84820700,5050,5050,5050,5050,0
|
|
20230605,102600,84820700,5050,5050,5050,5050,0
|
|
20230605,102500,84820700,5050,5050,5050,5050,0
|
|
20230605,102400,84820700,5050,5050,5050,5050,0
|
|
20230605,102300,84820700,5050,5050,5050,5050,0
|
|
20230605,102200,84820700,5050,5050,5050,5050,0
|
|
20230605,102100,84820700,5050,5050,5050,5050,90
|
|
20230605,102000,84366200,5050,5050,5050,5050,10
|
|
20230605,101900,84315700,5050,5050,5050,5050,2
|
|
20230605,101800,84305600,5040,5040,5040,5040,0
|
|
20230605,101700,84305600,5040,5040,5040,5040,0
|
|
20230605,101600,84305600,5040,5040,5040,5040,300
|
|
20230605,101500,82793600,5030,5030,5030,5030,0
|
|
20230605,101400,82793600,5030,5030,5030,5030,0
|
|
20230605,101300,82793600,5030,5030,5030,5030,0
|
|
20230605,101200,82793600,5030,5030,5030,5030,165
|
|
20230605,101100,81963650,5040,5040,5040,5040,300
|
|
20230605,101000,80451650,5060,5060,5060,5060,0
|
|
20230605,100900,80451650,5060,5060,5060,5060,0
|
|
20230605,100800,80451650,5060,5060,5060,5060,0
|
|
20230605,100700,80451650,5060,5030,5060,5030,106
|
|
20230605,100600,79915340,5050,5040,5060,5040,421
|
|
20230605,100500,77793450,5030,5050,5050,5030,5429
|
|
20230605,100400,50480990,5060,5060,5060,5060,0
|
|
20230605,100300,50480990,5060,5060,5060,5060,0
|
|
20230605,100200,50480990,5060,5060,5060,5060,0
|
|
20230605,100100,50480990,5060,5060,5060,5060,0
|
|
20230605,100000,50480990,5060,5060,5060,5060,0
|
|
20230605,095900,50480990,5060,5060,5060,5060,0
|
|
20230605,095800,50480990,5060,5060,5060,5060,0
|
|
20230605,095700,50480990,5060,5060,5060,5060,2
|
|
20230605,095600,50470870,5050,5050,5050,5050,8
|
|
20230605,095500,50430470,5050,5050,5050,5050,40
|
|
20230605,095400,50228470,5060,5060,5060,5060,0
|
|
20230605,095300,50228470,5060,5060,5060,5060,0
|
|
20230605,095200,50228470,5060,5060,5060,5060,0
|
|
20230605,095100,50228470,5060,5060,5060,5060,1
|
|
20230605,095000,50223410,5030,5030,5030,5030,0
|
|
20230605,094900,50223410,5030,5030,5030,5030,262
|
|
20230605,094800,48905550,5030,5050,5060,5030,102
|
|
20230605,094700,48392440,5030,5030,5030,5030,200
|
|
20230605,094600,47386440,5060,5060,5060,5060,0
|
|
20230605,094500,47386440,5060,5060,5060,5060,0
|
|
20230605,094400,47386440,5060,5040,5060,5040,1002
|
|
20230605,094300,42336330,5060,5060,5060,5060,0
|
|
20230605,094200,42336330,5060,5060,5060,5060,0
|
|
20230605,094100,42336330,5060,5060,5060,5060,0
|
|
20230605,094000,42336330,5060,5060,5060,5060,1
|
|
20230605,093900,42331270,5050,5050,5050,5050,856
|
|
20230605,093800,38008470,5050,5050,5050,5050,0
|
|
20230605,093700,38008470,5050,5050,5050,5050,108
|
|
20230605,093600,37463070,5050,5050,5050,5050,1
|
|
20230605,093500,37458020,5040,5050,5050,5040,315
|
|
20230605,093400,35870270,5050,5050,5050,5050,0
|
|
20230605,093300,35870270,5050,5050,5050,5050,359
|
|
20230605,093200,34057320,5040,5040,5040,5040,671
|
|
20230605,093100,30675480,5050,5040,5050,5040,152
|
|
20230605,093000,29909380,5050,5050,5050,5050,3
|
|
20230605,092900,29894230,5060,5060,5060,5060,0
|
|
20230605,092800,29894230,5060,5060,5060,5060,0
|
|
20230605,092700,29894230,5060,5060,5060,5060,0
|
|
20230605,092600,29894230,5060,5050,5060,5040,202
|
|
20230605,092500,28874890,5050,5060,5060,5050,487
|
|
20230605,092400,26414370,5060,5060,5060,5060,0
|
|
20230605,092300,26414370,5060,5060,5060,5060,0
|
|
20230605,092200,26414370,5060,5070,5070,5060,34
|
|
20230605,092100,26242170,5070,5070,5070,5070,0
|
|
20230605,092000,26242170,5070,5040,5070,5040,944
|
|
20230605,091900,21478710,5060,5060,5060,5060,119
|
|
20230605,091800,20876570,5070,5070,5070,5070,0
|
|
20230605,091700,20876570,5070,5070,5070,5070,30
|
|
20230605,091600,20724470,5070,5070,5070,5070,0
|
|
20230605,091500,20724470,5070,5080,5080,5070,288
|
|
20230605,091400,19264160,5070,5070,5070,5070,97
|
|
20230605,091300,18772370,5070,5070,5070,5070,0
|
|
20230605,091200,18772370,5070,5070,5070,5070,0
|
|
20230605,091100,18772370,5070,5070,5070,5070,20
|
|
20230605,091000,18670970,5070,5050,5070,5050,493
|
|
20230605,090900,16181300,5070,5050,5070,5050,1553
|
|
20230605,090800,8338150,5050,5050,5050,5050,144
|
|
20230605,090700,7610950,5040,5040,5040,5040,0
|
|
20230605,090600,7610950,5040,5040,5040,5040,300
|
|
20230605,090500,6098950,5040,5040,5040,5040,0
|
|
20230605,090400,6098950,5040,5040,5040,5040,0
|
|
20230605,090300,6098950,5040,5040,5040,5040,200
|
|
20230605,090200,5090950,5040,5050,5050,5040,760
|
|
20230605,090100,1254960,5040,5040,5040,5040,0
|
|
20230605,090000,1254960,5040,5040,5040,5040,249
|