618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191500,171569420,2345,2345,2345,2345,824
|
|
20230605,191400,171569420,2345,2345,2345,2345,0
|
|
20230605,191300,171569420,2345,2345,2345,2345,0
|
|
20230605,191200,171569420,2345,2345,2345,2345,0
|
|
20230605,191100,171569420,2345,2345,2345,2345,0
|
|
20230605,191000,171569420,2345,2345,2345,2345,0
|
|
20230605,190900,171569420,2345,2345,2345,2345,0
|
|
20230605,190800,171569420,2345,2345,2345,2345,0
|
|
20230605,190700,171569420,2345,2345,2345,2345,0
|
|
20230605,190600,171569420,2345,2345,2345,2345,0
|
|
20230605,190500,171569420,2345,2345,2345,2345,0
|
|
20230605,190400,171569420,2345,2345,2345,2345,0
|
|
20230605,190300,171569420,2345,2345,2345,2345,0
|
|
20230605,190200,171569420,2345,2345,2345,2345,0
|
|
20230605,190100,171569420,2345,2345,2345,2345,0
|
|
20230605,190000,171569420,2345,2345,2345,2345,0
|
|
20230605,185900,171569420,2345,2345,2345,2345,0
|
|
20230605,185800,171569420,2345,2345,2345,2345,0
|
|
20230605,185700,171569420,2345,2345,2345,2345,0
|
|
20230605,185600,171569420,2345,2345,2345,2345,0
|
|
20230605,185500,171569420,2345,2345,2345,2345,0
|
|
20230605,185400,171569420,2345,2345,2345,2345,0
|
|
20230605,185300,171569420,2345,2345,2345,2345,0
|
|
20230605,185200,171569420,2345,2345,2345,2345,0
|
|
20230605,185100,171569420,2345,2345,2345,2345,0
|
|
20230605,185000,171569420,2345,2345,2345,2345,0
|
|
20230605,184900,171569420,2345,2345,2345,2345,0
|
|
20230605,184800,171569420,2345,2345,2345,2345,0
|
|
20230605,184700,171569420,2345,2345,2345,2345,0
|
|
20230605,184600,171569420,2345,2345,2345,2345,0
|
|
20230605,184500,171569420,2345,2345,2345,2345,824
|
|
20230605,184400,171569420,2345,2345,2345,2345,0
|
|
20230605,184300,171569420,2345,2345,2345,2345,0
|
|
20230605,184200,171569420,2345,2345,2345,2345,0
|
|
20230605,184100,171569420,2345,2345,2345,2345,0
|
|
20230605,184000,171569420,2345,2345,2345,2345,0
|
|
20230605,183900,171569420,2345,2345,2345,2345,0
|
|
20230605,183800,171569420,2345,2345,2345,2345,0
|
|
20230605,183700,171569420,2345,2345,2345,2345,0
|
|
20230605,183600,171569420,2345,2345,2345,2345,0
|
|
20230605,183500,171569420,2345,2345,2345,2345,0
|
|
20230605,183400,171569420,2345,2345,2345,2345,0
|
|
20230605,183300,171569420,2345,2345,2345,2345,0
|
|
20230605,183200,171569420,2345,2345,2345,2345,0
|
|
20230605,183100,171569420,2345,2345,2345,2345,0
|
|
20230605,183000,171569420,2345,2345,2345,2345,0
|
|
20230605,182900,171569420,2345,2345,2345,2345,0
|
|
20230605,182800,171569420,2345,2345,2345,2345,0
|
|
20230605,182700,171569420,2345,2345,2345,2345,0
|
|
20230605,182600,171569420,2345,2345,2345,2345,0
|
|
20230605,182500,171569420,2345,2345,2345,2345,0
|
|
20230605,182400,171569420,2345,2345,2345,2345,0
|
|
20230605,182300,171569420,2345,2345,2345,2345,0
|
|
20230605,182200,171569420,2345,2345,2345,2345,0
|
|
20230605,182100,171569420,2345,2345,2345,2345,0
|
|
20230605,182000,171569420,2345,2345,2345,2345,0
|
|
20230605,181900,171569420,2345,2345,2345,2345,0
|
|
20230605,181800,171569420,2345,2345,2345,2345,0
|
|
20230605,181700,171569420,2345,2345,2345,2345,0
|
|
20230605,181600,171569420,2345,2345,2345,2345,0
|
|
20230605,181500,171569420,2345,2345,2345,2345,824
|
|
20230605,181400,171569420,2345,2345,2345,2345,0
|
|
20230605,181300,171569420,2345,2345,2345,2345,0
|
|
20230605,181200,171569420,2345,2345,2345,2345,0
|
|
20230605,181100,171569420,2345,2345,2345,2345,0
|
|
20230605,181000,171569420,2345,2345,2345,2345,0
|
|
20230605,180900,171569420,2345,2345,2345,2345,0
|
|
20230605,180800,171569420,2345,2345,2345,2345,0
|
|
20230605,180700,171569420,2345,2345,2345,2345,0
|
|
20230605,180600,171569420,2345,2345,2345,2345,0
|
|
20230605,180500,171569420,2345,2345,2345,2345,0
|
|
20230605,180400,171569420,2345,2345,2345,2345,0
|
|
20230605,180300,171569420,2345,2345,2345,2345,0
|
|
20230605,180200,171569420,2345,2345,2345,2345,0
|
|
20230605,180100,171569420,2345,2345,2345,2345,0
|
|
20230605,180000,171569420,2345,2345,2345,2345,0
|
|
20230605,175900,171569420,2345,2345,2345,2345,0
|
|
20230605,175800,171569420,2345,2345,2345,2345,0
|
|
20230605,175700,171569420,2345,2345,2345,2345,0
|
|
20230605,175600,171569420,2345,2345,2345,2345,0
|
|
20230605,175500,171569420,2345,2345,2345,2345,0
|
|
20230605,175400,171569420,2345,2345,2345,2345,0
|
|
20230605,175300,171569420,2345,2345,2345,2345,0
|
|
20230605,175200,171569420,2345,2345,2345,2345,0
|
|
20230605,175100,171569420,2345,2345,2345,2345,0
|
|
20230605,175000,171569420,2345,2345,2345,2345,0
|
|
20230605,174900,171569420,2345,2345,2345,2345,0
|
|
20230605,174800,171569420,2345,2345,2345,2345,0
|
|
20230605,174700,171569420,2345,2345,2345,2345,0
|
|
20230605,174600,171569420,2345,2345,2345,2345,0
|
|
20230605,174500,171569420,2345,2345,2345,2345,824
|
|
20230605,174400,171569420,2345,2345,2345,2345,0
|
|
20230605,174300,171569420,2345,2345,2345,2345,0
|
|
20230605,174200,171569420,2345,2345,2345,2345,0
|
|
20230605,174100,171569420,2345,2345,2345,2345,0
|
|
20230605,174000,171569420,2345,2345,2345,2345,0
|
|
20230605,173900,171569420,2345,2345,2345,2345,0
|
|
20230605,173800,171569420,2345,2345,2345,2345,0
|
|
20230605,173700,171569420,2345,2345,2345,2345,0
|
|
20230605,173600,171569420,2345,2345,2345,2345,0
|
|
20230605,173500,171569420,2345,2345,2345,2345,0
|
|
20230605,173400,171569420,2345,2345,2345,2345,0
|
|
20230605,173300,171569420,2345,2345,2345,2345,0
|
|
20230605,173200,171569420,2345,2345,2345,2345,0
|
|
20230605,173100,171569420,2345,2345,2345,2345,0
|
|
20230605,173000,171569420,2345,2345,2345,2345,0
|
|
20230605,172900,171569420,2345,2345,2345,2345,0
|
|
20230605,172800,171569420,2345,2345,2345,2345,0
|
|
20230605,172700,171569420,2345,2345,2345,2345,0
|
|
20230605,172600,171569420,2345,2345,2345,2345,0
|
|
20230605,172500,171569420,2345,2345,2345,2345,0
|
|
20230605,172400,171569420,2345,2345,2345,2345,0
|
|
20230605,172300,171569420,2345,2345,2345,2345,0
|
|
20230605,172200,171569420,2345,2345,2345,2345,0
|
|
20230605,172100,171569420,2345,2345,2345,2345,0
|
|
20230605,172000,171569420,2345,2345,2345,2345,0
|
|
20230605,171900,171569420,2345,2345,2345,2345,0
|
|
20230605,171800,171569420,2345,2345,2345,2345,0
|
|
20230605,171700,171569420,2345,2345,2345,2345,0
|
|
20230605,171600,171569420,2345,2345,2345,2345,0
|
|
20230605,171500,171569420,2345,2345,2345,2345,824
|
|
20230605,171400,171569420,2345,2345,2345,2345,0
|
|
20230605,171300,171569420,2345,2345,2345,2345,0
|
|
20230605,171200,171569420,2345,2345,2345,2345,0
|
|
20230605,171100,171569420,2345,2345,2345,2345,0
|
|
20230605,171000,171569420,2345,2345,2345,2345,0
|
|
20230605,170900,171569420,2345,2345,2345,2345,0
|
|
20230605,170800,171569420,2345,2345,2345,2345,0
|
|
20230605,170700,171569420,2345,2345,2345,2345,0
|
|
20230605,170600,171569420,2345,2345,2345,2345,0
|
|
20230605,170500,171569420,2345,2345,2345,2345,0
|
|
20230605,170400,171569420,2345,2345,2345,2345,0
|
|
20230605,170300,171569420,2345,2345,2345,2345,0
|
|
20230605,170200,171569420,2345,2345,2345,2345,0
|
|
20230605,170100,171569420,2345,2345,2345,2345,0
|
|
20230605,170000,171569420,2345,2345,2345,2345,0
|
|
20230605,165900,171569420,2345,2345,2345,2345,0
|
|
20230605,165800,171569420,2345,2345,2345,2345,0
|
|
20230605,165700,171569420,2345,2345,2345,2345,0
|
|
20230605,165600,171569420,2345,2345,2345,2345,0
|
|
20230605,165500,171569420,2345,2345,2345,2345,0
|
|
20230605,165400,171569420,2345,2345,2345,2345,0
|
|
20230605,165300,171569420,2345,2345,2345,2345,0
|
|
20230605,165200,171569420,2345,2345,2345,2345,0
|
|
20230605,165100,171569420,2345,2345,2345,2345,0
|
|
20230605,165000,171569420,2345,2345,2345,2345,0
|
|
20230605,164900,171569420,2345,2345,2345,2345,0
|
|
20230605,164800,171569420,2345,2345,2345,2345,0
|
|
20230605,164700,171569420,2345,2345,2345,2345,0
|
|
20230605,164600,171569420,2345,2345,2345,2345,0
|
|
20230605,164500,171569420,2345,2345,2345,2345,824
|
|
20230605,164400,171569420,2345,2345,2345,2345,0
|
|
20230605,164300,171569420,2345,2345,2345,2345,0
|
|
20230605,164200,171569420,2345,2345,2345,2345,0
|
|
20230605,164100,171569420,2345,2345,2345,2345,0
|
|
20230605,164000,171569420,2345,2345,2345,2345,0
|
|
20230605,163900,171569420,2345,2345,2345,2345,0
|
|
20230605,163800,171569420,2345,2345,2345,2345,0
|
|
20230605,163700,171569420,2345,2345,2345,2345,0
|
|
20230605,163600,171569420,2345,2345,2345,2345,0
|
|
20230605,163500,171569420,2345,2345,2345,2345,0
|
|
20230605,163400,171569420,2345,2345,2345,2345,0
|
|
20230605,163300,171569420,2345,2345,2345,2345,0
|
|
20230605,163200,171569420,2345,2345,2345,2345,0
|
|
20230605,163100,171569420,2345,2345,2345,2345,0
|
|
20230605,163000,171569420,2345,2345,2345,2345,0
|
|
20230605,162900,171569420,2345,2345,2345,2345,0
|
|
20230605,162800,171569420,2345,2345,2345,2345,0
|
|
20230605,162700,171569420,2345,2345,2345,2345,0
|
|
20230605,162600,171569420,2345,2345,2345,2345,0
|
|
20230605,162500,171569420,2345,2345,2345,2345,0
|
|
20230605,162400,171569420,2345,2345,2345,2345,0
|
|
20230605,162300,171569420,2345,2345,2345,2345,0
|
|
20230605,162200,171569420,2345,2345,2345,2345,0
|
|
20230605,162100,171569420,2345,2345,2345,2345,0
|
|
20230605,162000,171569420,2345,2345,2345,2345,0
|
|
20230605,161900,171569420,2345,2345,2345,2345,0
|
|
20230605,161800,171569420,2345,2345,2345,2345,0
|
|
20230605,161700,171569420,2345,2345,2345,2345,0
|
|
20230605,161600,171569420,2345,2345,2345,2345,0
|
|
20230605,161500,171569420,2345,2345,2345,2345,824
|
|
20230605,161400,171569420,2345,2345,2345,2345,0
|
|
20230605,161300,171569420,2345,2345,2345,2345,0
|
|
20230605,161200,171569420,2345,2345,2345,2345,0
|
|
20230605,161100,171569420,2345,2345,2345,2345,0
|
|
20230605,161000,171569420,2345,2345,2345,2345,0
|
|
20230605,160900,171569420,2345,2345,2345,2345,0
|
|
20230605,160800,171569420,2345,2345,2345,2345,0
|
|
20230605,160700,171569420,2345,2345,2345,2345,0
|
|
20230605,160600,171569420,2345,2345,2345,2345,0
|
|
20230605,160500,171569420,2345,2345,2345,2345,0
|
|
20230605,160400,171569420,2345,2345,2345,2345,0
|
|
20230605,160300,171569420,2345,2345,2345,2345,0
|
|
20230605,160200,171569420,2345,2345,2345,2345,0
|
|
20230605,160100,171569420,2345,2345,2345,2345,0
|
|
20230605,160000,171569420,2345,2345,2345,2345,0
|
|
20230605,155900,171569420,2345,2345,2345,2345,0
|
|
20230605,155800,171569420,2345,2345,2345,2345,0
|
|
20230605,155700,171569420,2345,2345,2345,2345,0
|
|
20230605,155600,171569420,2345,2345,2345,2345,0
|
|
20230605,155500,171569420,2345,2345,2345,2345,0
|
|
20230605,155400,171569420,2345,2345,2345,2345,0
|
|
20230605,155300,171569420,2345,2345,2345,2345,0
|
|
20230605,155200,171569420,2345,2345,2345,2345,0
|
|
20230605,155100,171569420,2345,2345,2345,2345,0
|
|
20230605,155000,171569420,2345,2345,2345,2345,0
|
|
20230605,154900,171569420,2345,2345,2345,2345,0
|
|
20230605,154800,171569420,2345,2345,2345,2345,0
|
|
20230605,154700,171569420,2345,2345,2345,2345,0
|
|
20230605,154600,171569420,2345,2345,2345,2345,0
|
|
20230605,154500,171569420,2345,2345,2345,2345,824
|
|
20230605,154400,171569420,2345,2345,2345,2345,0
|
|
20230605,154300,171569420,2345,2345,2345,2345,0
|
|
20230605,154200,171569420,2345,2345,2345,2345,0
|
|
20230605,154100,171569420,2345,2345,2345,2345,0
|
|
20230605,154000,171569420,2345,2345,2345,2345,0
|
|
20230605,153900,171569420,2345,2345,2345,2345,0
|
|
20230605,153800,171569420,2345,2345,2345,2345,0
|
|
20230605,153700,171569420,2345,2345,2345,2345,0
|
|
20230605,153600,171569420,2345,2345,2345,2345,0
|
|
20230605,153500,171569420,2345,2345,2345,2345,0
|
|
20230605,153400,171569420,2345,2345,2345,2345,0
|
|
20230605,153300,171569420,2345,2345,2345,2345,0
|
|
20230605,153200,171569420,2345,2345,2345,2345,0
|
|
20230605,153100,171569420,2345,2345,2345,2345,0
|
|
20230605,153000,171569420,2345,2345,2345,2345,824
|
|
20230605,152900,169637140,2340,2340,2340,2340,0
|
|
20230605,152800,169637140,2340,2340,2340,2340,0
|
|
20230605,152700,169637140,2340,2340,2340,2340,0
|
|
20230605,152600,169637140,2340,2340,2340,2340,0
|
|
20230605,152500,169637140,2340,2340,2340,2340,0
|
|
20230605,152400,169637140,2340,2340,2340,2340,0
|
|
20230605,152300,169637140,2340,2340,2340,2340,0
|
|
20230605,152200,169637140,2340,2340,2340,2340,0
|
|
20230605,152100,169637140,2340,2340,2340,2340,0
|
|
20230605,152000,169637140,2340,2340,2340,2340,0
|
|
20230605,151900,169637140,2340,2340,2340,2340,0
|
|
20230605,151800,169637140,2340,2340,2340,2340,0
|
|
20230605,151700,169637140,2340,2340,2340,2340,130
|
|
20230605,151600,169332940,2340,2340,2340,2340,0
|
|
20230605,151500,169332940,2340,2340,2340,2340,0
|
|
20230605,151400,169332940,2340,2345,2345,2340,2
|
|
20230605,151300,169328255,2345,2345,2345,2345,2
|
|
20230605,151200,169323565,2340,2340,2340,2340,0
|
|
20230605,151100,169323565,2340,2340,2340,2340,0
|
|
20230605,151000,169323565,2340,2340,2340,2340,0
|
|
20230605,150900,169323565,2340,2340,2340,2340,18
|
|
20230605,150800,169281445,2340,2340,2340,2340,1
|
|
20230605,150700,169279105,2345,2340,2345,2340,385
|
|
20230605,150600,168376515,2335,2335,2335,2335,0
|
|
20230605,150500,168376515,2335,2335,2335,2335,1
|
|
20230605,150400,168374180,2335,2335,2335,2335,2
|
|
20230605,150300,168369510,2335,2335,2335,2335,0
|
|
20230605,150200,168369510,2335,2335,2335,2335,0
|
|
20230605,150100,168369510,2335,2335,2335,2335,0
|
|
20230605,150000,168369510,2335,2335,2335,2335,0
|
|
20230605,145900,168369510,2335,2340,2340,2335,987
|
|
20230605,145800,166062430,2345,2345,2345,2345,1
|
|
20230605,145700,166060085,2345,2345,2345,2345,0
|
|
20230605,145600,166060085,2345,2345,2345,2345,0
|
|
20230605,145500,166060085,2345,2345,2345,2345,0
|
|
20230605,145400,166060085,2345,2340,2345,2340,386
|
|
20230605,145300,165154920,2340,2340,2340,2340,10
|
|
20230605,145200,165131520,2345,2345,2345,2345,0
|
|
20230605,145100,165131520,2345,2345,2345,2345,0
|
|
20230605,145000,165131520,2345,2345,2345,2345,0
|
|
20230605,144900,165131520,2345,2345,2345,2345,64
|
|
20230605,144800,164981440,2345,2345,2345,2345,0
|
|
20230605,144700,164981440,2345,2345,2345,2345,0
|
|
20230605,144600,164981440,2345,2345,2345,2345,11
|
|
20230605,144500,164955645,2345,2345,2345,2345,14
|
|
20230605,144400,164922815,2345,2345,2345,2345,0
|
|
20230605,144300,164922815,2345,2345,2345,2345,0
|
|
20230605,144200,164922815,2345,2345,2345,2345,0
|
|
20230605,144100,164922815,2345,2345,2345,2345,0
|
|
20230605,144000,164922815,2345,2345,2345,2345,10
|
|
20230605,143900,164899365,2345,2345,2345,2345,0
|
|
20230605,143800,164899365,2345,2345,2345,2345,500
|
|
20230605,143700,163726865,2340,2345,2345,2340,2
|
|
20230605,143600,163722180,2340,2340,2340,2340,0
|
|
20230605,143500,163722180,2340,2340,2340,2340,1
|
|
20230605,143400,163719840,2340,2340,2340,2340,0
|
|
20230605,143300,163719840,2340,2340,2340,2340,1
|
|
20230605,143200,163717500,2340,2340,2340,2340,0
|
|
20230605,143100,163717500,2340,2340,2340,2340,0
|
|
20230605,143000,163717500,2340,2340,2340,2340,0
|
|
20230605,142900,163717500,2340,2340,2340,2340,0
|
|
20230605,142800,163717500,2340,2340,2340,2340,0
|
|
20230605,142700,163717500,2340,2340,2340,2340,0
|
|
20230605,142600,163717500,2340,2340,2340,2340,0
|
|
20230605,142500,163717500,2340,2340,2340,2340,15
|
|
20230605,142400,163682400,2340,2340,2340,2340,0
|
|
20230605,142300,163682400,2340,2340,2340,2340,17
|
|
20230605,142200,163642620,2345,2345,2345,2345,0
|
|
20230605,142100,163642620,2345,2345,2345,2345,0
|
|
20230605,142000,163642620,2345,2345,2345,2345,2500
|
|
20230605,141900,157780120,2345,2345,2345,2345,0
|
|
20230605,141800,157780120,2345,2345,2345,2345,0
|
|
20230605,141700,157780120,2345,2345,2345,2345,2
|
|
20230605,141600,157775430,2345,2345,2345,2345,0
|
|
20230605,141500,157775430,2345,2345,2345,2345,0
|
|
20230605,141400,157775430,2345,2345,2345,2345,0
|
|
20230605,141300,157775430,2345,2345,2345,2345,0
|
|
20230605,141200,157775430,2345,2345,2345,2345,0
|
|
20230605,141100,157775430,2345,2345,2345,2345,421
|
|
20230605,141000,156788185,2345,2345,2345,2345,0
|
|
20230605,140900,156788185,2345,2345,2345,2345,0
|
|
20230605,140800,156788185,2345,2345,2345,2345,0
|
|
20230605,140700,156788185,2345,2345,2345,2345,149
|
|
20230605,140600,156438780,2345,2340,2345,2335,1652
|
|
20230605,140500,152579845,2340,2340,2340,2340,0
|
|
20230605,140400,152579845,2340,2340,2340,2340,0
|
|
20230605,140300,152579845,2340,2340,2340,2340,10
|
|
20230605,140200,152556445,2335,2335,2335,2335,0
|
|
20230605,140100,152556445,2335,2335,2335,2335,0
|
|
20230605,140000,152556445,2335,2335,2335,2335,0
|
|
20230605,135900,152556445,2335,2345,2345,2335,222
|
|
20230605,135800,152037255,2340,2340,2340,2340,100
|
|
20230605,135700,151803255,2345,2345,2345,2345,2
|
|
20230605,135600,151798565,2345,2345,2345,2345,68
|
|
20230605,135500,151639105,2345,2345,2345,2345,0
|
|
20230605,135400,151639105,2345,2345,2345,2345,82
|
|
20230605,135300,151446815,2345,2345,2345,2345,268
|
|
20230605,135200,150818355,2345,2345,2345,2345,0
|
|
20230605,135100,150818355,2345,2345,2345,2345,0
|
|
20230605,135000,150818355,2345,2345,2345,2345,0
|
|
20230605,134900,150818355,2345,2345,2345,2345,1
|
|
20230605,134800,150816010,2340,2345,2345,2340,50
|
|
20230605,134700,150699005,2345,2345,2345,2345,1
|
|
20230605,134600,150696660,2345,2345,2345,2345,1
|
|
20230605,134500,150694315,2335,2335,2335,2335,0
|
|
20230605,134400,150694315,2335,2335,2335,2335,239
|
|
20230605,134300,150136250,2335,2335,2335,2335,0
|
|
20230605,134200,150136250,2335,2335,2335,2335,0
|
|
20230605,134100,150136250,2335,2335,2335,2335,0
|
|
20230605,134000,150136250,2335,2335,2335,2335,0
|
|
20230605,133900,150136250,2335,2340,2340,2335,20
|
|
20230605,133800,150089540,2345,2345,2345,2345,14
|
|
20230605,133700,150056710,2345,2345,2345,2345,0
|
|
20230605,133600,150056710,2345,2345,2345,2345,2786
|
|
20230605,133500,143523540,2345,2345,2345,2345,500
|
|
20230605,133400,142351040,2340,2340,2340,2340,0
|
|
20230605,133300,142351040,2340,2340,2340,2340,0
|
|
20230605,133200,142351040,2340,2340,2340,2340,430
|
|
20230605,133100,141344840,2340,2340,2340,2340,1101
|
|
20230605,133000,138768500,2340,2340,2340,2340,103
|
|
20230605,132900,138527480,2335,2335,2335,2335,2
|
|
20230605,132800,138522810,2340,2340,2340,2340,0
|
|
20230605,132700,138522810,2340,2340,2340,2340,11
|
|
20230605,132600,138497070,2340,2340,2340,2340,0
|
|
20230605,132500,138497070,2340,2340,2340,2340,0
|
|
20230605,132400,138497070,2340,2340,2340,2340,1
|
|
20230605,132300,138494730,2340,2340,2340,2340,0
|
|
20230605,132200,138494730,2340,2340,2340,2340,909
|
|
20230605,132100,136367670,2340,2340,2340,2340,0
|
|
20230605,132000,136367670,2340,2340,2340,2340,0
|
|
20230605,131900,136367670,2340,2340,2340,2340,0
|
|
20230605,131800,136367670,2340,2340,2340,2340,0
|
|
20230605,131700,136367670,2340,2340,2340,2340,1
|
|
20230605,131600,136365330,2335,2335,2335,2335,0
|
|
20230605,131500,136365330,2335,2335,2335,2335,0
|
|
20230605,131400,136365330,2335,2335,2335,2335,0
|
|
20230605,131300,136365330,2335,2335,2335,2335,798
|
|
20230605,131200,134502000,2335,2335,2335,2335,1202
|
|
20230605,131100,131695330,2335,2335,2335,2335,0
|
|
20230605,131000,131695330,2335,2335,2335,2335,207
|
|
20230605,130900,131211985,2335,2335,2335,2335,0
|
|
20230605,130800,131211985,2335,2335,2335,2335,0
|
|
20230605,130700,131211985,2335,2335,2335,2335,0
|
|
20230605,130600,131211985,2335,2335,2335,2335,0
|
|
20230605,130500,131211985,2335,2335,2335,2335,0
|
|
20230605,130400,131211985,2335,2340,2340,2335,9
|
|
20230605,130300,131190930,2340,2340,2340,2340,0
|
|
20230605,130200,131190930,2340,2340,2340,2340,1
|
|
20230605,130100,131188590,2335,2335,2335,2335,0
|
|
20230605,130000,131188590,2335,2335,2335,2335,0
|
|
20230605,125900,131188590,2335,2335,2335,2335,0
|
|
20230605,125800,131188590,2335,2335,2335,2335,0
|
|
20230605,125700,131188590,2335,2335,2335,2335,0
|
|
20230605,125600,131188590,2335,2335,2335,2335,0
|
|
20230605,125500,131188590,2335,2335,2335,2335,0
|
|
20230605,125400,131188590,2335,2335,2335,2335,0
|
|
20230605,125300,131188590,2335,2335,2335,2335,0
|
|
20230605,125200,131188590,2335,2335,2335,2335,0
|
|
20230605,125100,131188590,2335,2335,2335,2335,0
|
|
20230605,125000,131188590,2335,2335,2335,2335,92
|
|
20230605,124900,130973770,2330,2330,2330,2330,0
|
|
20230605,124800,130973770,2330,2335,2335,2330,1108
|
|
20230605,124700,128389090,2335,2335,2335,2335,0
|
|
20230605,124600,128389090,2335,2335,2335,2335,0
|
|
20230605,124500,128389090,2335,2330,2335,2330,9434
|
|
20230605,124400,106399365,2330,2330,2330,2330,19
|
|
20230605,124300,106355095,2330,2330,2330,2330,20
|
|
20230605,124200,106308495,2330,2330,2330,2330,1
|
|
20230605,124100,106306165,2330,2330,2330,2330,23
|
|
20230605,124000,106252575,2325,2325,2325,2325,0
|
|
20230605,123900,106252575,2325,2325,2325,2325,0
|
|
20230605,123800,106252575,2325,2325,2325,2325,0
|
|
20230605,123700,106252575,2325,2325,2325,2325,0
|
|
20230605,123600,106252575,2325,2325,2325,2325,19
|
|
20230605,123500,106208400,2330,2330,2330,2330,0
|
|
20230605,123400,106208400,2330,2330,2330,2330,0
|
|
20230605,123300,106208400,2330,2330,2330,2330,113
|
|
20230605,123200,105945110,2330,2330,2330,2330,100
|
|
20230605,123100,105712110,2330,2330,2330,2330,1096
|
|
20230605,123000,103158430,2335,2335,2335,2335,0
|
|
20230605,122900,103158430,2335,2335,2335,2335,0
|
|
20230605,122800,103158430,2335,2335,2335,2335,9
|
|
20230605,122700,103137415,2325,2325,2325,2325,0
|
|
20230605,122600,103137415,2325,2325,2325,2325,0
|
|
20230605,122500,103137415,2325,2325,2325,2325,0
|
|
20230605,122400,103137415,2325,2325,2325,2325,0
|
|
20230605,122300,103137415,2325,2325,2325,2325,0
|
|
20230605,122200,103137415,2325,2325,2325,2325,31
|
|
20230605,122100,103065340,2330,2330,2330,2330,0
|
|
20230605,122000,103065340,2330,2330,2330,2330,0
|
|
20230605,121900,103065340,2330,2335,2335,2330,2
|
|
20230605,121800,103060675,2325,2325,2325,2325,0
|
|
20230605,121700,103060675,2325,2325,2325,2325,0
|
|
20230605,121600,103060675,2325,2325,2325,2325,0
|
|
20230605,121500,103060675,2325,2330,2330,2325,6
|
|
20230605,121400,103046720,2330,2330,2330,2330,0
|
|
20230605,121300,103046720,2330,2330,2330,2330,0
|
|
20230605,121200,103046720,2330,2330,2330,2330,20
|
|
20230605,121100,103000120,2330,2330,2330,2325,7974
|
|
20230605,121000,84435010,2335,2335,2335,2335,0
|
|
20230605,120900,84435010,2335,2335,2335,2335,0
|
|
20230605,120800,84435010,2335,2335,2335,2335,0
|
|
20230605,120700,84435010,2335,2335,2335,2335,2
|
|
20230605,120600,84430340,2335,2335,2335,2335,0
|
|
20230605,120500,84430340,2335,2335,2335,2335,0
|
|
20230605,120400,84430340,2335,2335,2335,2335,0
|
|
20230605,120300,84430340,2335,2335,2335,2335,0
|
|
20230605,120200,84430340,2335,2335,2335,2335,0
|
|
20230605,120100,84430340,2335,2335,2335,2335,0
|
|
20230605,120000,84430340,2335,2335,2335,2335,0
|
|
20230605,115900,84430340,2335,2335,2335,2335,658
|
|
20230605,115800,82893910,2335,2335,2335,2335,1
|
|
20230605,115700,82891575,2335,2335,2335,2335,163
|
|
20230605,115600,82510970,2335,2335,2335,2335,0
|
|
20230605,115500,82510970,2335,2335,2335,2335,0
|
|
20230605,115400,82510970,2335,2335,2335,2335,20
|
|
20230605,115300,82464270,2330,2330,2330,2330,0
|
|
20230605,115200,82464270,2330,2330,2330,2330,1000
|
|
20230605,115100,80134270,2330,2330,2330,2330,0
|
|
20230605,115000,80134270,2330,2330,2330,2330,0
|
|
20230605,114900,80134270,2330,2330,2330,2330,0
|
|
20230605,114800,80134270,2330,2330,2330,2330,0
|
|
20230605,114700,80134270,2330,2330,2330,2330,0
|
|
20230605,114600,80134270,2330,2330,2330,2330,0
|
|
20230605,114500,80134270,2330,2330,2330,2330,0
|
|
20230605,114400,80134270,2330,2330,2330,2330,0
|
|
20230605,114300,80134270,2330,2330,2330,2330,2
|
|
20230605,114200,80129610,2330,2330,2330,2330,0
|
|
20230605,114100,80129610,2330,2330,2330,2330,398
|
|
20230605,114000,79202270,2330,2330,2330,2330,0
|
|
20230605,113900,79202270,2330,2330,2330,2330,0
|
|
20230605,113800,79202270,2330,2330,2330,2330,1
|
|
20230605,113700,79199940,2330,2330,2330,2330,200
|
|
20230605,113600,78733940,2330,2330,2330,2330,0
|
|
20230605,113500,78733940,2330,2330,2330,2330,0
|
|
20230605,113400,78733940,2330,2330,2330,2330,0
|
|
20230605,113300,78733940,2330,2330,2330,2330,0
|
|
20230605,113200,78733940,2330,2330,2330,2330,0
|
|
20230605,113100,78733940,2330,2330,2330,2330,329
|
|
20230605,113000,77967370,2335,2335,2335,2335,0
|
|
20230605,112900,77967370,2335,2335,2335,2335,0
|
|
20230605,112800,77967370,2335,2335,2335,2335,30
|
|
20230605,112700,77897320,2335,2335,2335,2335,2
|
|
20230605,112600,77892650,2335,2335,2335,2335,0
|
|
20230605,112500,77892650,2335,2335,2335,2335,4
|
|
20230605,112400,77883310,2335,2335,2335,2335,0
|
|
20230605,112300,77883310,2335,2335,2335,2335,2312
|
|
20230605,112200,72484790,2335,2335,2335,2335,0
|
|
20230605,112100,72484790,2335,2335,2335,2335,1
|
|
20230605,112000,72482455,2335,2335,2335,2335,0
|
|
20230605,111900,72482455,2335,2335,2335,2335,0
|
|
20230605,111800,72482455,2335,2335,2335,2335,0
|
|
20230605,111700,72482455,2335,2335,2335,2335,3000
|
|
20230605,111600,65477455,2330,2330,2330,2330,0
|
|
20230605,111500,65477455,2330,2330,2330,2330,0
|
|
20230605,111400,65477455,2330,2330,2330,2330,66
|
|
20230605,111300,65323675,2330,2330,2330,2330,0
|
|
20230605,111200,65323675,2330,2330,2330,2330,3
|
|
20230605,111100,65316685,2335,2335,2335,2335,0
|
|
20230605,111000,65316685,2335,2335,2335,2335,0
|
|
20230605,110900,65316685,2335,2335,2335,2335,0
|
|
20230605,110800,65316685,2335,2335,2335,2335,0
|
|
20230605,110700,65316685,2335,2335,2335,2335,0
|
|
20230605,110600,65316685,2335,2335,2335,2335,0
|
|
20230605,110500,65316685,2335,2335,2335,2335,0
|
|
20230605,110400,65316685,2335,2335,2335,2335,50
|
|
20230605,110300,65199935,2335,2335,2335,2335,20
|
|
20230605,110200,65153235,2330,2330,2330,2330,0
|
|
20230605,110100,65153235,2330,2330,2330,2330,0
|
|
20230605,110000,65153235,2330,2330,2330,2330,0
|
|
20230605,105900,65153235,2330,2330,2330,2330,5
|
|
20230605,105800,65141585,2330,2330,2330,2330,9
|
|
20230605,105700,65120615,2330,2330,2330,2330,262
|
|
20230605,105600,64510155,2330,2330,2330,2330,0
|
|
20230605,105500,64510155,2330,2330,2330,2330,1
|
|
20230605,105400,64507825,2330,2330,2330,2330,0
|
|
20230605,105300,64507825,2330,2330,2330,2330,0
|
|
20230605,105200,64507825,2330,2330,2330,2330,0
|
|
20230605,105100,64507825,2330,2330,2330,2330,0
|
|
20230605,105000,64507825,2330,2330,2330,2330,10
|
|
20230605,104900,64484525,2325,2325,2325,2325,0
|
|
20230605,104800,64484525,2325,2325,2325,2325,39
|
|
20230605,104700,64393850,2325,2325,2325,2325,0
|
|
20230605,104600,64393850,2325,2325,2325,2325,0
|
|
20230605,104500,64393850,2325,2325,2325,2325,0
|
|
20230605,104400,64393850,2325,2325,2325,2325,10
|
|
20230605,104300,64370600,2330,2330,2330,2330,0
|
|
20230605,104200,64370600,2330,2330,2330,2330,0
|
|
20230605,104100,64370600,2330,2330,2330,2330,429
|
|
20230605,104000,63371030,2330,2330,2330,2330,0
|
|
20230605,103900,63371030,2330,2330,2330,2330,4
|
|
20230605,103800,63361710,2325,2325,2325,2325,30
|
|
20230605,103700,63291960,2325,2325,2325,2325,0
|
|
20230605,103600,63291960,2325,2325,2325,2325,200
|
|
20230605,103500,62826960,2325,2325,2325,2325,0
|
|
20230605,103400,62826960,2325,2325,2325,2325,0
|
|
20230605,103300,62826960,2325,2325,2325,2325,315
|
|
20230605,103200,62094585,2325,2325,2325,2325,0
|
|
20230605,103100,62094585,2325,2325,2325,2325,33
|
|
20230605,103000,62017860,2330,2330,2330,2330,0
|
|
20230605,102900,62017860,2330,2330,2330,2330,0
|
|
20230605,102800,62017860,2330,2330,2330,2325,39
|
|
20230605,102700,61927140,2330,2330,2330,2330,30
|
|
20230605,102600,61857240,2330,2330,2330,2330,50
|
|
20230605,102500,61740740,2330,2330,2330,2330,0
|
|
20230605,102400,61740740,2330,2330,2330,2330,3
|
|
20230605,102300,61733750,2330,2330,2330,2330,0
|
|
20230605,102200,61733750,2330,2325,2330,2325,120
|
|
20230605,102100,61454250,2325,2330,2330,2325,1021
|
|
20230605,102000,59075890,2330,2330,2330,2330,200
|
|
20230605,101900,58609890,2330,2330,2330,2330,4
|
|
20230605,101800,58600570,2335,2335,2335,2335,2
|
|
20230605,101700,58595900,2335,2335,2335,2335,0
|
|
20230605,101600,58595900,2335,2335,2335,2335,0
|
|
20230605,101500,58595900,2335,2335,2335,2335,0
|
|
20230605,101400,58595900,2335,2335,2335,2335,0
|
|
20230605,101300,58595900,2335,2335,2335,2335,5
|
|
20230605,101200,58584225,2335,2335,2335,2335,98
|
|
20230605,101100,58355395,2335,2335,2335,2335,0
|
|
20230605,101000,58355395,2335,2335,2335,2335,0
|
|
20230605,100900,58355395,2335,2335,2335,2335,1
|
|
20230605,100800,58353060,2335,2335,2335,2335,0
|
|
20230605,100700,58353060,2335,2330,2335,2330,219
|
|
20230605,100600,57842785,2330,2330,2330,2330,0
|
|
20230605,100500,57842785,2330,2330,2330,2330,0
|
|
20230605,100400,57842785,2330,2330,2330,2330,200
|
|
20230605,100300,57376785,2330,2330,2330,2330,0
|
|
20230605,100200,57376785,2330,2330,2330,2330,0
|
|
20230605,100100,57376785,2330,2340,2340,2330,1000
|
|
20230605,100000,55046085,2330,2330,2330,2330,0
|
|
20230605,095900,55046085,2330,2335,2335,2330,129
|
|
20230605,095800,54745510,2345,2345,2345,2345,1
|
|
20230605,095700,54743165,2345,2345,2345,2345,19
|
|
20230605,095600,54698610,2340,2340,2340,2340,0
|
|
20230605,095500,54698610,2340,2340,2340,2340,0
|
|
20230605,095400,54698610,2340,2340,2340,2340,18
|
|
20230605,095300,54656490,2340,2340,2340,2340,30
|
|
20230605,095200,54586290,2340,2340,2340,2340,0
|
|
20230605,095100,54586290,2340,2340,2340,2340,0
|
|
20230605,095000,54586290,2340,2340,2340,2340,1
|
|
20230605,094900,54583950,2340,2340,2340,2340,0
|
|
20230605,094800,54583950,2340,2330,2340,2330,250
|
|
20230605,094700,54001280,2330,2330,2330,2330,0
|
|
20230605,094600,54001280,2330,2330,2330,2330,0
|
|
20230605,094500,54001280,2330,2330,2330,2330,0
|
|
20230605,094400,54001280,2330,2330,2330,2330,2
|
|
20230605,094300,53996620,2330,2345,2345,2330,48
|
|
20230605,094200,53884705,2330,2330,2330,2330,1
|
|
20230605,094100,53882375,2345,2345,2345,2345,60
|
|
20230605,094000,53741675,2345,2345,2345,2345,46
|
|
20230605,093900,53633805,2320,2335,2350,2320,5228
|
|
20230605,093800,41438805,2325,2325,2325,2325,10
|
|
20230605,093700,41415555,2325,2330,2335,2325,1000
|
|
20230605,093600,39087640,2330,2330,2330,2330,25
|
|
20230605,093500,39029390,2330,2330,2330,2330,10
|
|
20230605,093400,39006090,2330,2330,2330,2330,50
|
|
20230605,093300,38889590,2330,2330,2330,2330,50
|
|
20230605,093200,38773090,2330,2330,2330,2330,4
|
|
20230605,093100,38763770,2330,2330,2330,2330,0
|
|
20230605,093000,38763770,2330,2335,2335,2330,527
|
|
20230605,092900,37535360,2335,2335,2335,2335,0
|
|
20230605,092800,37535360,2335,2335,2335,2335,1480
|
|
20230605,092700,34079560,2330,2330,2330,2330,383
|
|
20230605,092600,33187170,2330,2330,2330,2330,0
|
|
20230605,092500,33187170,2330,2330,2330,2330,1382
|
|
20230605,092400,29967110,2330,2330,2330,2330,61
|
|
20230605,092300,29824980,2330,2330,2330,2330,54
|
|
20230605,092200,29699160,2330,2330,2330,2330,509
|
|
20230605,092100,28513190,2320,2330,2330,2320,1612
|
|
20230605,092000,24764750,2330,2335,2335,2330,1028
|
|
20230605,091900,22365610,2340,2340,2340,2340,50
|
|
20230605,091800,22248610,2340,2340,2340,2340,0
|
|
20230605,091700,22248610,2340,2340,2340,2340,144
|
|
20230605,091600,21911650,2350,2350,2350,2350,0
|
|
20230605,091500,21911650,2350,2350,2350,2350,200
|
|
20230605,091400,21441650,2350,2350,2350,2350,4
|
|
20230605,091300,21432250,2350,2345,2350,2345,591
|
|
20230605,091200,20043735,2340,2340,2340,2340,0
|
|
20230605,091100,20043735,2340,2340,2340,2340,517
|
|
20230605,091000,18833955,2345,2345,2345,2345,151
|
|
20230605,090900,18479860,2345,2345,2345,2345,99
|
|
20230605,090800,18247705,2340,2340,2340,2340,0
|
|
20230605,090700,18247705,2340,2340,2340,2340,0
|
|
20230605,090600,18247705,2340,2340,2340,2340,50
|
|
20230605,090500,18130705,2340,2340,2340,2340,0
|
|
20230605,090400,18130705,2340,2340,2340,2340,0
|
|
20230605,090300,18130705,2340,2345,2345,2340,2122
|
|
20230605,090200,13163335,2350,2360,2360,2350,296
|
|
20230605,090100,12467635,2360,2360,2360,2360,4233
|
|
20230605,090000,2477755,2350,2365,2365,2350,1051
|