656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195300,102636992,1726,1726,1726,1726,1657
|
|
20230605,195200,102636992,1726,1726,1726,1726,0
|
|
20230605,195100,102636992,1726,1726,1726,1726,0
|
|
20230605,195000,102636992,1726,1726,1726,1726,0
|
|
20230605,194900,102636992,1726,1726,1726,1726,0
|
|
20230605,194800,102636992,1726,1726,1726,1726,0
|
|
20230605,194700,102636992,1726,1726,1726,1726,0
|
|
20230605,194600,102636992,1726,1726,1726,1726,0
|
|
20230605,194500,102636992,1726,1726,1726,1726,0
|
|
20230605,194400,102636992,1726,1726,1726,1726,0
|
|
20230605,194300,102636992,1726,1726,1726,1726,0
|
|
20230605,194200,102636992,1726,1726,1726,1726,0
|
|
20230605,194100,102636992,1726,1726,1726,1726,0
|
|
20230605,194000,102636992,1726,1726,1726,1726,0
|
|
20230605,193900,102636992,1726,1726,1726,1726,0
|
|
20230605,193800,102636992,1726,1726,1726,1726,0
|
|
20230605,193700,102636992,1726,1726,1726,1726,0
|
|
20230605,193600,102636992,1726,1726,1726,1726,0
|
|
20230605,193500,102636992,1726,1726,1726,1726,0
|
|
20230605,193400,102636992,1726,1726,1726,1726,0
|
|
20230605,193300,102636992,1726,1726,1726,1726,0
|
|
20230605,193200,102636992,1726,1726,1726,1726,0
|
|
20230605,193100,102636992,1726,1726,1726,1726,0
|
|
20230605,193000,102636992,1726,1726,1726,1726,0
|
|
20230605,192900,102636992,1726,1726,1726,1726,0
|
|
20230605,192800,102636992,1726,1726,1726,1726,0
|
|
20230605,192700,102636992,1726,1726,1726,1726,0
|
|
20230605,192600,102636992,1726,1726,1726,1726,0
|
|
20230605,192500,102636992,1726,1726,1726,1726,0
|
|
20230605,192400,102636992,1726,1726,1726,1726,0
|
|
20230605,192300,102636992,1726,1726,1726,1726,1657
|
|
20230605,192200,102636992,1726,1726,1726,1726,0
|
|
20230605,192100,102636992,1726,1726,1726,1726,0
|
|
20230605,192000,102636992,1726,1726,1726,1726,0
|
|
20230605,191900,102636992,1726,1726,1726,1726,0
|
|
20230605,191800,102636992,1726,1726,1726,1726,0
|
|
20230605,191700,102636992,1726,1726,1726,1726,0
|
|
20230605,191600,102636992,1726,1726,1726,1726,0
|
|
20230605,191500,102636992,1726,1726,1726,1726,0
|
|
20230605,191400,102636992,1726,1726,1726,1726,0
|
|
20230605,191300,102636992,1726,1726,1726,1726,0
|
|
20230605,191200,102636992,1726,1726,1726,1726,0
|
|
20230605,191100,102636992,1726,1726,1726,1726,0
|
|
20230605,191000,102636992,1726,1726,1726,1726,0
|
|
20230605,190900,102636992,1726,1726,1726,1726,0
|
|
20230605,190800,102636992,1726,1726,1726,1726,0
|
|
20230605,190700,102636992,1726,1726,1726,1726,0
|
|
20230605,190600,102636992,1726,1726,1726,1726,0
|
|
20230605,190500,102636992,1726,1726,1726,1726,0
|
|
20230605,190400,102636992,1726,1726,1726,1726,0
|
|
20230605,190300,102636992,1726,1726,1726,1726,0
|
|
20230605,190200,102636992,1726,1726,1726,1726,0
|
|
20230605,190100,102636992,1726,1726,1726,1726,0
|
|
20230605,190000,102636992,1726,1726,1726,1726,0
|
|
20230605,185900,102636992,1726,1726,1726,1726,0
|
|
20230605,185800,102636992,1726,1726,1726,1726,0
|
|
20230605,185700,102636992,1726,1726,1726,1726,0
|
|
20230605,185600,102636992,1726,1726,1726,1726,0
|
|
20230605,185500,102636992,1726,1726,1726,1726,0
|
|
20230605,185400,102636992,1726,1726,1726,1726,0
|
|
20230605,185300,102636992,1726,1726,1726,1726,1657
|
|
20230605,185200,102636992,1726,1726,1726,1726,0
|
|
20230605,185100,102636992,1726,1726,1726,1726,0
|
|
20230605,185000,102636992,1726,1726,1726,1726,0
|
|
20230605,184900,102636992,1726,1726,1726,1726,0
|
|
20230605,184800,102636992,1726,1726,1726,1726,0
|
|
20230605,184700,102636992,1726,1726,1726,1726,0
|
|
20230605,184600,102636992,1726,1726,1726,1726,0
|
|
20230605,184500,102636992,1726,1726,1726,1726,0
|
|
20230605,184400,102636992,1726,1726,1726,1726,0
|
|
20230605,184300,102636992,1726,1726,1726,1726,0
|
|
20230605,184200,102636992,1726,1726,1726,1726,0
|
|
20230605,184100,102636992,1726,1726,1726,1726,0
|
|
20230605,184000,102636992,1726,1726,1726,1726,0
|
|
20230605,183900,102636992,1726,1726,1726,1726,0
|
|
20230605,183800,102636992,1726,1726,1726,1726,0
|
|
20230605,183700,102636992,1726,1726,1726,1726,0
|
|
20230605,183600,102636992,1726,1726,1726,1726,0
|
|
20230605,183500,102636992,1726,1726,1726,1726,0
|
|
20230605,183400,102636992,1726,1726,1726,1726,0
|
|
20230605,183300,102636992,1726,1726,1726,1726,0
|
|
20230605,183200,102636992,1726,1726,1726,1726,0
|
|
20230605,183100,102636992,1726,1726,1726,1726,0
|
|
20230605,183000,102636992,1726,1726,1726,1726,0
|
|
20230605,182900,102636992,1726,1726,1726,1726,0
|
|
20230605,182800,102636992,1726,1726,1726,1726,0
|
|
20230605,182700,102636992,1726,1726,1726,1726,0
|
|
20230605,182600,102636992,1726,1726,1726,1726,0
|
|
20230605,182500,102636992,1726,1726,1726,1726,0
|
|
20230605,182400,102636992,1726,1726,1726,1726,0
|
|
20230605,182300,102636992,1726,1726,1726,1726,1657
|
|
20230605,182200,102636992,1726,1726,1726,1726,0
|
|
20230605,182100,102636992,1726,1726,1726,1726,0
|
|
20230605,182000,102636992,1726,1726,1726,1726,0
|
|
20230605,181900,102636992,1726,1726,1726,1726,0
|
|
20230605,181800,102636992,1726,1726,1726,1726,0
|
|
20230605,181700,102636992,1726,1726,1726,1726,0
|
|
20230605,181600,102636992,1726,1726,1726,1726,0
|
|
20230605,181500,102636992,1726,1726,1726,1726,0
|
|
20230605,181400,102636992,1726,1726,1726,1726,0
|
|
20230605,181300,102636992,1726,1726,1726,1726,0
|
|
20230605,181200,102636992,1726,1726,1726,1726,0
|
|
20230605,181100,102636992,1726,1726,1726,1726,0
|
|
20230605,181000,102636992,1726,1726,1726,1726,0
|
|
20230605,180900,102636992,1726,1726,1726,1726,0
|
|
20230605,180800,102636992,1726,1726,1726,1726,0
|
|
20230605,180700,102636992,1726,1726,1726,1726,0
|
|
20230605,180600,102636992,1726,1726,1726,1726,0
|
|
20230605,180500,102636992,1726,1726,1726,1726,0
|
|
20230605,180400,102636992,1726,1726,1726,1726,0
|
|
20230605,180300,102636992,1726,1726,1726,1726,0
|
|
20230605,180200,102636992,1726,1726,1726,1726,0
|
|
20230605,180100,102636992,1726,1726,1726,1726,0
|
|
20230605,180000,102636992,1726,1726,1726,1726,0
|
|
20230605,175900,102636992,1726,1726,1726,1726,0
|
|
20230605,175800,102636992,1726,1726,1726,1726,0
|
|
20230605,175700,102636992,1726,1726,1726,1726,0
|
|
20230605,175600,102636992,1726,1726,1726,1726,0
|
|
20230605,175500,102636992,1726,1726,1726,1726,0
|
|
20230605,175400,102636992,1726,1726,1726,1726,0
|
|
20230605,175300,102636992,1726,1726,1726,1726,1657
|
|
20230605,175200,102636992,1726,1726,1726,1726,0
|
|
20230605,175100,102636992,1726,1726,1726,1726,0
|
|
20230605,175000,102636992,1726,1726,1726,1726,0
|
|
20230605,174900,102636992,1726,1726,1726,1726,0
|
|
20230605,174800,102636992,1726,1726,1726,1726,0
|
|
20230605,174700,102636992,1726,1726,1726,1726,0
|
|
20230605,174600,102636992,1726,1726,1726,1726,0
|
|
20230605,174500,102636992,1726,1726,1726,1726,0
|
|
20230605,174400,102636992,1726,1726,1726,1726,0
|
|
20230605,174300,102636992,1726,1726,1726,1726,0
|
|
20230605,174200,102636992,1726,1726,1726,1726,0
|
|
20230605,174100,102636992,1726,1726,1726,1726,0
|
|
20230605,174000,102636992,1726,1726,1726,1726,0
|
|
20230605,173900,102636992,1726,1726,1726,1726,0
|
|
20230605,173800,102636992,1726,1726,1726,1726,0
|
|
20230605,173700,102636992,1726,1726,1726,1726,0
|
|
20230605,173600,102636992,1726,1726,1726,1726,0
|
|
20230605,173500,102636992,1726,1726,1726,1726,0
|
|
20230605,173400,102636992,1726,1726,1726,1726,0
|
|
20230605,173300,102636992,1726,1726,1726,1726,0
|
|
20230605,173200,102636992,1726,1726,1726,1726,0
|
|
20230605,173100,102636992,1726,1726,1726,1726,0
|
|
20230605,173000,102636992,1726,1726,1726,1726,0
|
|
20230605,172900,102636992,1726,1726,1726,1726,0
|
|
20230605,172800,102636992,1726,1726,1726,1726,0
|
|
20230605,172700,102636992,1726,1726,1726,1726,0
|
|
20230605,172600,102636992,1726,1726,1726,1726,0
|
|
20230605,172500,102636992,1726,1726,1726,1726,0
|
|
20230605,172400,102636992,1726,1726,1726,1726,0
|
|
20230605,172300,102636992,1726,1726,1726,1726,1657
|
|
20230605,172200,102636992,1726,1726,1726,1726,0
|
|
20230605,172100,102636992,1726,1726,1726,1726,0
|
|
20230605,172000,102636992,1726,1726,1726,1726,0
|
|
20230605,171900,102636992,1726,1726,1726,1726,0
|
|
20230605,171800,102636992,1726,1726,1726,1726,0
|
|
20230605,171700,102636992,1726,1726,1726,1726,0
|
|
20230605,171600,102636992,1726,1726,1726,1726,0
|
|
20230605,171500,102636992,1726,1726,1726,1726,0
|
|
20230605,171400,102636992,1726,1726,1726,1726,0
|
|
20230605,171300,102636992,1726,1726,1726,1726,0
|
|
20230605,171200,102636992,1726,1726,1726,1726,0
|
|
20230605,171100,102636992,1726,1726,1726,1726,0
|
|
20230605,171000,102636992,1726,1726,1726,1726,0
|
|
20230605,170900,102636992,1726,1726,1726,1726,0
|
|
20230605,170800,102636992,1726,1726,1726,1726,0
|
|
20230605,170700,102636992,1726,1726,1726,1726,0
|
|
20230605,170600,102636992,1726,1726,1726,1726,0
|
|
20230605,170500,102636992,1726,1726,1726,1726,0
|
|
20230605,170400,102636992,1726,1726,1726,1726,0
|
|
20230605,170300,102636992,1726,1726,1726,1726,0
|
|
20230605,170200,102636992,1726,1726,1726,1726,0
|
|
20230605,170100,102636992,1726,1726,1726,1726,0
|
|
20230605,170000,102636992,1726,1726,1726,1726,0
|
|
20230605,165900,102636992,1726,1726,1726,1726,0
|
|
20230605,165800,102636992,1726,1726,1726,1726,0
|
|
20230605,165700,102636992,1726,1726,1726,1726,0
|
|
20230605,165600,102636992,1726,1726,1726,1726,0
|
|
20230605,165500,102636992,1726,1726,1726,1726,0
|
|
20230605,165400,102636992,1726,1726,1726,1726,0
|
|
20230605,165300,102636992,1726,1726,1726,1726,1657
|
|
20230605,165200,102636992,1726,1726,1726,1726,0
|
|
20230605,165100,102636992,1726,1726,1726,1726,0
|
|
20230605,165000,102636992,1726,1726,1726,1726,0
|
|
20230605,164900,102636992,1726,1726,1726,1726,0
|
|
20230605,164800,102636992,1726,1726,1726,1726,0
|
|
20230605,164700,102636992,1726,1726,1726,1726,0
|
|
20230605,164600,102636992,1726,1726,1726,1726,0
|
|
20230605,164500,102636992,1726,1726,1726,1726,0
|
|
20230605,164400,102636992,1726,1726,1726,1726,0
|
|
20230605,164300,102636992,1726,1726,1726,1726,0
|
|
20230605,164200,102636992,1726,1726,1726,1726,0
|
|
20230605,164100,102636992,1726,1726,1726,1726,0
|
|
20230605,164000,102636992,1726,1726,1726,1726,0
|
|
20230605,163900,102636992,1726,1726,1726,1726,0
|
|
20230605,163800,102636992,1726,1726,1726,1726,0
|
|
20230605,163700,102636992,1726,1726,1726,1726,0
|
|
20230605,163600,102636992,1726,1726,1726,1726,0
|
|
20230605,163500,102636992,1726,1726,1726,1726,0
|
|
20230605,163400,102636992,1726,1726,1726,1726,0
|
|
20230605,163300,102636992,1726,1726,1726,1726,0
|
|
20230605,163200,102636992,1726,1726,1726,1726,0
|
|
20230605,163100,102636992,1726,1726,1726,1726,0
|
|
20230605,163000,102636992,1726,1726,1726,1726,0
|
|
20230605,162900,102636992,1726,1726,1726,1726,0
|
|
20230605,162800,102636992,1726,1726,1726,1726,0
|
|
20230605,162700,102636992,1726,1726,1726,1726,0
|
|
20230605,162600,102636992,1726,1726,1726,1726,0
|
|
20230605,162500,102636992,1726,1726,1726,1726,0
|
|
20230605,162400,102636992,1726,1726,1726,1726,0
|
|
20230605,162300,102636992,1726,1726,1726,1726,1657
|
|
20230605,162200,102636992,1726,1726,1726,1726,0
|
|
20230605,162100,102636992,1726,1726,1726,1726,0
|
|
20230605,162000,102636992,1726,1726,1726,1726,0
|
|
20230605,161900,102636992,1726,1726,1726,1726,0
|
|
20230605,161800,102636992,1726,1726,1726,1726,0
|
|
20230605,161700,102636992,1726,1726,1726,1726,0
|
|
20230605,161600,102636992,1726,1726,1726,1726,0
|
|
20230605,161500,102636992,1726,1726,1726,1726,0
|
|
20230605,161400,102636992,1726,1726,1726,1726,0
|
|
20230605,161300,102636992,1726,1726,1726,1726,0
|
|
20230605,161200,102636992,1726,1726,1726,1726,0
|
|
20230605,161100,102636992,1726,1726,1726,1726,0
|
|
20230605,161000,102636992,1726,1726,1726,1726,0
|
|
20230605,160900,102636992,1726,1726,1726,1726,0
|
|
20230605,160800,102636992,1726,1726,1726,1726,0
|
|
20230605,160700,102636992,1726,1726,1726,1726,0
|
|
20230605,160600,102636992,1726,1726,1726,1726,0
|
|
20230605,160500,102636992,1726,1726,1726,1726,0
|
|
20230605,160400,102636992,1726,1726,1726,1726,0
|
|
20230605,160300,102636992,1726,1726,1726,1726,0
|
|
20230605,160200,102636992,1726,1726,1726,1726,0
|
|
20230605,160100,102636992,1726,1726,1726,1726,0
|
|
20230605,160000,102636992,1726,1726,1726,1726,0
|
|
20230605,155900,102636992,1726,1726,1726,1726,0
|
|
20230605,155800,102636992,1726,1726,1726,1726,0
|
|
20230605,155700,102636992,1726,1726,1726,1726,0
|
|
20230605,155600,102636992,1726,1726,1726,1726,0
|
|
20230605,155500,102636992,1726,1726,1726,1726,0
|
|
20230605,155400,102636992,1726,1726,1726,1726,0
|
|
20230605,155300,102636992,1726,1726,1726,1726,1657
|
|
20230605,155200,102636992,1726,1726,1726,1726,0
|
|
20230605,155100,102636992,1726,1726,1726,1726,0
|
|
20230605,155000,102636992,1726,1726,1726,1726,0
|
|
20230605,154900,102636992,1726,1726,1726,1726,0
|
|
20230605,154800,102636992,1726,1726,1726,1726,0
|
|
20230605,154700,102636992,1726,1726,1726,1726,0
|
|
20230605,154600,102636992,1726,1726,1726,1726,0
|
|
20230605,154500,102636992,1726,1726,1726,1726,0
|
|
20230605,154400,102636992,1726,1726,1726,1726,0
|
|
20230605,154300,102636992,1726,1726,1726,1726,0
|
|
20230605,154200,102636992,1726,1726,1726,1726,0
|
|
20230605,154100,102636992,1726,1726,1726,1726,0
|
|
20230605,154000,102636992,1726,1726,1726,1726,0
|
|
20230605,153900,102636992,1726,1726,1726,1726,0
|
|
20230605,153800,102636992,1726,1726,1726,1726,0
|
|
20230605,153700,102636992,1726,1726,1726,1726,0
|
|
20230605,153600,102636992,1726,1726,1726,1726,0
|
|
20230605,153500,102636992,1726,1726,1726,1726,0
|
|
20230605,153400,102636992,1726,1726,1726,1726,0
|
|
20230605,153300,102636992,1726,1726,1726,1726,0
|
|
20230605,153200,102636992,1726,1726,1726,1726,0
|
|
20230605,153100,102636992,1726,1726,1726,1726,0
|
|
20230605,153000,102636992,1726,1726,1726,1726,1657
|
|
20230605,152900,99777010,1726,1726,1726,1726,0
|
|
20230605,152800,99777010,1726,1726,1726,1726,0
|
|
20230605,152700,99777010,1726,1726,1726,1726,0
|
|
20230605,152600,99777010,1726,1726,1726,1726,0
|
|
20230605,152500,99777010,1726,1726,1726,1726,0
|
|
20230605,152400,99777010,1726,1726,1726,1726,0
|
|
20230605,152300,99777010,1726,1726,1726,1726,0
|
|
20230605,152200,99777010,1726,1726,1726,1726,0
|
|
20230605,152100,99777010,1726,1726,1726,1726,0
|
|
20230605,152000,99777010,1726,1726,1726,1726,0
|
|
20230605,151900,99777010,1726,1726,1726,1726,35
|
|
20230605,151800,99716600,1725,1725,1725,1725,104
|
|
20230605,151700,99537200,1726,1726,1726,1726,1
|
|
20230605,151600,99535474,1722,1726,1726,1722,206
|
|
20230605,151500,99179942,1726,1726,1726,1726,1
|
|
20230605,151400,99178216,1722,1722,1722,1722,0
|
|
20230605,151300,99178216,1722,1723,1723,1722,445
|
|
20230605,151200,98411724,1726,1726,1726,1723,252
|
|
20230605,151100,97977522,1723,1723,1723,1723,500
|
|
20230605,151000,97116022,1726,1726,1726,1726,0
|
|
20230605,150900,97116022,1726,1724,1726,1724,346
|
|
20230605,150800,96519516,1725,1725,1725,1725,43
|
|
20230605,150700,96445341,1725,1725,1725,1725,59
|
|
20230605,150600,96343566,1726,1726,1726,1726,0
|
|
20230605,150500,96343566,1726,1726,1726,1726,5
|
|
20230605,150400,96334936,1723,1723,1723,1723,3
|
|
20230605,150300,96329767,1723,1723,1723,1723,0
|
|
20230605,150200,96329767,1723,1724,1724,1723,119
|
|
20230605,150100,96124719,1724,1724,1724,1724,31
|
|
20230605,150000,96071275,1726,1726,1726,1726,1
|
|
20230605,145900,96069549,1724,1724,1724,1724,400
|
|
20230605,145800,95379949,1724,1725,1725,1724,7280
|
|
20230605,145700,82823386,1725,1725,1725,1725,1
|
|
20230605,145600,82821661,1726,1726,1726,1726,2
|
|
20230605,145500,82818209,1726,1726,1726,1726,50
|
|
20230605,145400,82731909,1726,1726,1726,1726,7
|
|
20230605,145300,82719827,1726,1726,1726,1726,48
|
|
20230605,145200,82636979,1726,1726,1726,1726,350
|
|
20230605,145100,82032879,1726,1726,1726,1726,50
|
|
20230605,145000,81946579,1726,1726,1726,1726,52
|
|
20230605,144900,81856827,1726,1726,1726,1726,101
|
|
20230605,144800,81682501,1726,1726,1726,1726,1
|
|
20230605,144700,81680775,1726,1726,1726,1726,100
|
|
20230605,144600,81508175,1726,1726,1726,1726,0
|
|
20230605,144500,81508175,1726,1726,1726,1726,0
|
|
20230605,144400,81508175,1726,1726,1726,1726,1
|
|
20230605,144300,81506449,1724,1724,1724,1724,0
|
|
20230605,144200,81506449,1724,1724,1724,1724,1
|
|
20230605,144100,81504725,1726,1726,1726,1726,0
|
|
20230605,144000,81504725,1726,1726,1726,1726,0
|
|
20230605,143900,81504725,1726,1726,1726,1726,0
|
|
20230605,143800,81504725,1726,1726,1726,1726,1
|
|
20230605,143700,81502999,1725,1725,1725,1725,542
|
|
20230605,143600,80568049,1725,1725,1725,1725,0
|
|
20230605,143500,80568049,1725,1725,1725,1725,1
|
|
20230605,143400,80566324,1724,1724,1724,1724,304
|
|
20230605,143300,80042228,1725,1725,1725,1725,0
|
|
20230605,143200,80042228,1725,1725,1725,1725,0
|
|
20230605,143100,80042228,1725,1725,1725,1725,0
|
|
20230605,143000,80042228,1725,1725,1725,1725,10
|
|
20230605,142900,80024978,1726,1726,1726,1726,0
|
|
20230605,142800,80024978,1726,1726,1726,1726,1
|
|
20230605,142700,80023252,1725,1725,1725,1725,568
|
|
20230605,142600,79043452,1724,1725,1725,1724,89
|
|
20230605,142500,78889977,1725,1725,1725,1725,0
|
|
20230605,142400,78889977,1725,1724,1725,1724,254
|
|
20230605,142300,78452077,1725,1725,1725,1725,0
|
|
20230605,142200,78452077,1725,1725,1725,1725,0
|
|
20230605,142100,78452077,1725,1725,1725,1725,0
|
|
20230605,142000,78452077,1725,1725,1725,1725,0
|
|
20230605,141900,78452077,1725,1725,1725,1725,1
|
|
20230605,141800,78450352,1724,1724,1724,1724,969
|
|
20230605,141700,76779796,1724,1724,1724,1724,15
|
|
20230605,141600,76753936,1724,1724,1724,1724,700
|
|
20230605,141500,75547136,1725,1725,1725,1725,0
|
|
20230605,141400,75547136,1725,1725,1725,1725,0
|
|
20230605,141300,75547136,1725,1725,1725,1725,216
|
|
20230605,141200,75174536,1724,1724,1724,1724,0
|
|
20230605,141100,75174536,1724,1725,1725,1724,1184
|
|
20230605,141000,73133195,1726,1726,1726,1725,731
|
|
20230605,140900,71872189,1726,1726,1726,1726,0
|
|
20230605,140800,71872189,1726,1726,1726,1726,1
|
|
20230605,140700,71870463,1726,1727,1727,1726,137
|
|
20230605,140600,71634000,1728,1728,1728,1728,0
|
|
20230605,140500,71634000,1728,1728,1728,1728,0
|
|
20230605,140400,71634000,1728,1728,1728,1728,0
|
|
20230605,140300,71634000,1728,1728,1728,1728,0
|
|
20230605,140200,71634000,1728,1728,1728,1728,0
|
|
20230605,140100,71634000,1728,1728,1728,1728,0
|
|
20230605,140000,71634000,1728,1728,1728,1728,116
|
|
20230605,135900,71433552,1726,1726,1726,1726,0
|
|
20230605,135800,71433552,1726,1727,1727,1726,8
|
|
20230605,135700,71419743,1728,1728,1728,1728,7
|
|
20230605,135600,71407647,1728,1728,1728,1728,0
|
|
20230605,135500,71407647,1728,1728,1728,1728,1
|
|
20230605,135400,71405919,1728,1728,1728,1728,1
|
|
20230605,135300,71404191,1726,1726,1726,1726,1
|
|
20230605,135200,71402465,1728,1728,1728,1728,0
|
|
20230605,135100,71402465,1728,1728,1728,1728,1
|
|
20230605,135000,71400737,1728,1728,1728,1728,200
|
|
20230605,134900,71055137,1728,1728,1728,1728,1
|
|
20230605,134800,71053409,1728,1728,1728,1728,1
|
|
20230605,134700,71051681,1727,1727,1727,1727,100
|
|
20230605,134600,70878981,1727,1727,1727,1727,73
|
|
20230605,134500,70752910,1727,1726,1727,1726,170
|
|
20230605,134400,70459489,1726,1726,1726,1726,0
|
|
20230605,134300,70459489,1726,1726,1726,1726,1
|
|
20230605,134200,70457763,1725,1725,1725,1725,0
|
|
20230605,134100,70457763,1725,1725,1725,1725,0
|
|
20230605,134000,70457763,1725,1725,1725,1725,83
|
|
20230605,133900,70314588,1726,1726,1726,1726,63
|
|
20230605,133800,70205850,1727,1727,1727,1727,58
|
|
20230605,133700,70105684,1728,1728,1728,1728,1
|
|
20230605,133600,70103956,1728,1728,1728,1728,2
|
|
20230605,133500,70100500,1725,1727,1727,1725,510
|
|
20230605,133400,69219750,1727,1728,1728,1727,501
|
|
20230605,133300,68354522,1727,1727,1727,1727,501
|
|
20230605,133200,67489295,1727,1727,1727,1727,0
|
|
20230605,133100,67489295,1727,1727,1727,1727,0
|
|
20230605,133000,67489295,1727,1727,1727,1727,0
|
|
20230605,132900,67489295,1727,1727,1727,1727,0
|
|
20230605,132800,67489295,1727,1727,1727,1727,0
|
|
20230605,132700,67489295,1727,1727,1727,1727,1
|
|
20230605,132600,67487568,1725,1725,1725,1725,0
|
|
20230605,132500,67487568,1725,1725,1725,1725,0
|
|
20230605,132400,67487568,1725,1725,1725,1725,11
|
|
20230605,132300,67468593,1725,1725,1725,1725,46
|
|
20230605,132200,67389243,1727,1727,1727,1727,0
|
|
20230605,132100,67389243,1727,1727,1727,1727,0
|
|
20230605,132000,67389243,1727,1727,1727,1727,0
|
|
20230605,131900,67389243,1727,1727,1727,1727,0
|
|
20230605,131800,67389243,1727,1727,1727,1727,59
|
|
20230605,131700,67287350,1727,1727,1727,1727,0
|
|
20230605,131600,67287350,1727,1726,1727,1726,227
|
|
20230605,131500,66895422,1726,1727,1727,1726,31
|
|
20230605,131400,66841886,1727,1727,1727,1727,0
|
|
20230605,131300,66841886,1727,1727,1727,1727,1
|
|
20230605,131200,66840159,1726,1726,1726,1726,0
|
|
20230605,131100,66840159,1726,1726,1726,1726,0
|
|
20230605,131000,66840159,1726,1726,1726,1726,1
|
|
20230605,130900,66838433,1727,1727,1727,1727,19
|
|
20230605,130800,66805620,1727,1727,1727,1727,0
|
|
20230605,130700,66805620,1727,1727,1727,1727,0
|
|
20230605,130600,66805620,1727,1727,1727,1727,0
|
|
20230605,130500,66805620,1727,1727,1727,1727,0
|
|
20230605,130400,66805620,1727,1727,1727,1727,0
|
|
20230605,130300,66805620,1727,1727,1727,1727,2
|
|
20230605,130200,66802166,1727,1727,1727,1727,0
|
|
20230605,130100,66802166,1727,1727,1727,1727,0
|
|
20230605,130000,66802166,1727,1727,1727,1727,0
|
|
20230605,125900,66802166,1727,1727,1727,1727,99
|
|
20230605,125800,66631193,1727,1727,1727,1727,1
|
|
20230605,125700,66629466,1726,1726,1726,1726,0
|
|
20230605,125600,66629466,1726,1726,1726,1726,0
|
|
20230605,125500,66629466,1726,1726,1726,1726,0
|
|
20230605,125400,66629466,1726,1726,1726,1726,100
|
|
20230605,125300,66456866,1726,1725,1726,1725,41
|
|
20230605,125200,66386130,1724,1724,1724,1724,0
|
|
20230605,125100,66386130,1724,1724,1724,1724,0
|
|
20230605,125000,66386130,1724,1724,1724,1724,0
|
|
20230605,124900,66386130,1724,1724,1724,1724,977
|
|
20230605,124800,64701782,1724,1724,1724,1724,2
|
|
20230605,124700,64698334,1720,1720,1720,1720,0
|
|
20230605,124600,64698334,1720,1720,1720,1720,0
|
|
20230605,124500,64698334,1720,1720,1720,1720,0
|
|
20230605,124400,64698334,1720,1720,1720,1720,0
|
|
20230605,124300,64698334,1720,1720,1720,1720,0
|
|
20230605,124200,64698334,1720,1720,1720,1720,0
|
|
20230605,124100,64698334,1720,1720,1720,1720,0
|
|
20230605,124000,64698334,1720,1720,1720,1720,0
|
|
20230605,123900,64698334,1720,1720,1720,1720,31
|
|
20230605,123800,64645014,1720,1720,1720,1720,0
|
|
20230605,123700,64645014,1720,1720,1720,1720,0
|
|
20230605,123600,64645014,1720,1720,1720,1720,178
|
|
20230605,123500,64338854,1724,1724,1724,1724,0
|
|
20230605,123400,64338854,1724,1724,1724,1724,0
|
|
20230605,123300,64338854,1724,1724,1724,1724,0
|
|
20230605,123200,64338854,1724,1720,1724,1720,107
|
|
20230605,123100,64154414,1720,1720,1720,1720,0
|
|
20230605,123000,64154414,1720,1720,1720,1720,183
|
|
20230605,122900,63839654,1724,1724,1724,1724,1
|
|
20230605,122800,63837930,1720,1720,1720,1720,0
|
|
20230605,122700,63837930,1720,1720,1720,1720,0
|
|
20230605,122600,63837930,1720,1720,1720,1720,0
|
|
20230605,122500,63837930,1720,1720,1720,1720,88
|
|
20230605,122400,63686570,1723,1723,1723,1723,0
|
|
20230605,122300,63686570,1723,1723,1723,1723,0
|
|
20230605,122200,63686570,1723,1723,1723,1723,0
|
|
20230605,122100,63686570,1723,1723,1723,1723,0
|
|
20230605,122000,63686570,1723,1723,1723,1723,0
|
|
20230605,121900,63686570,1723,1723,1723,1723,0
|
|
20230605,121800,63686570,1723,1723,1723,1723,0
|
|
20230605,121700,63686570,1723,1723,1723,1723,0
|
|
20230605,121600,63686570,1723,1723,1723,1723,50
|
|
20230605,121500,63600420,1723,1723,1723,1723,50
|
|
20230605,121400,63514270,1724,1724,1724,1724,0
|
|
20230605,121300,63514270,1724,1724,1724,1724,0
|
|
20230605,121200,63514270,1724,1724,1724,1724,0
|
|
20230605,121100,63514270,1724,1724,1724,1724,0
|
|
20230605,121000,63514270,1724,1724,1724,1724,0
|
|
20230605,120900,63514270,1724,1724,1724,1724,2
|
|
20230605,120800,63510822,1724,1724,1724,1724,0
|
|
20230605,120700,63510822,1724,1724,1724,1724,0
|
|
20230605,120600,63510822,1724,1724,1724,1724,3
|
|
20230605,120500,63505650,1724,1724,1724,1724,4
|
|
20230605,120400,63498754,1724,1724,1724,1724,1
|
|
20230605,120300,63497030,1724,1724,1724,1724,31
|
|
20230605,120200,63443586,1723,1723,1723,1723,0
|
|
20230605,120100,63443586,1723,1723,1723,1723,0
|
|
20230605,120000,63443586,1723,1723,1723,1723,0
|
|
20230605,115900,63443586,1723,1723,1723,1723,0
|
|
20230605,115800,63443586,1723,1723,1723,1723,0
|
|
20230605,115700,63443586,1723,1723,1723,1723,0
|
|
20230605,115600,63443586,1723,1723,1723,1723,0
|
|
20230605,115500,63443586,1723,1723,1723,1723,0
|
|
20230605,115400,63443586,1723,1720,1723,1720,5542
|
|
20230605,115300,53908659,1720,1720,1720,1720,0
|
|
20230605,115200,53908659,1720,1720,1720,1720,0
|
|
20230605,115100,53908659,1720,1720,1720,1720,0
|
|
20230605,115000,53908659,1720,1719,1720,1719,157
|
|
20230605,114900,53638769,1720,1720,1720,1720,0
|
|
20230605,114800,53638769,1720,1720,1720,1720,650
|
|
20230605,114700,52520769,1720,1720,1720,1720,0
|
|
20230605,114600,52520769,1720,1720,1720,1720,0
|
|
20230605,114500,52520769,1720,1720,1720,1720,0
|
|
20230605,114400,52520769,1720,1720,1720,1720,0
|
|
20230605,114300,52520769,1720,1720,1720,1720,88
|
|
20230605,114200,52369409,1719,1719,1719,1719,0
|
|
20230605,114100,52369409,1719,1719,1719,1719,0
|
|
20230605,114000,52369409,1719,1719,1719,1719,0
|
|
20230605,113900,52369409,1719,1719,1719,1719,0
|
|
20230605,113800,52369409,1719,1719,1719,1719,0
|
|
20230605,113700,52369409,1719,1719,1719,1719,500
|
|
20230605,113600,51509909,1719,1719,1719,1719,0
|
|
20230605,113500,51509909,1719,1719,1719,1719,0
|
|
20230605,113400,51509909,1719,1719,1719,1719,284
|
|
20230605,113300,51021713,1719,1719,1719,1719,0
|
|
20230605,113200,51021713,1719,1719,1719,1719,0
|
|
20230605,113100,51021713,1719,1720,1720,1719,603
|
|
20230605,113000,49985155,1719,1719,1719,1719,0
|
|
20230605,112900,49985155,1719,1719,1719,1719,0
|
|
20230605,112800,49985155,1719,1719,1719,1719,0
|
|
20230605,112700,49985155,1719,1719,1719,1719,0
|
|
20230605,112600,49985155,1719,1719,1719,1719,0
|
|
20230605,112500,49985155,1719,1719,1719,1719,25
|
|
20230605,112400,49942180,1720,1720,1720,1720,0
|
|
20230605,112300,49942180,1720,1720,1720,1720,2
|
|
20230605,112200,49938740,1720,1720,1720,1720,0
|
|
20230605,112100,49938740,1720,1720,1720,1720,0
|
|
20230605,112000,49938740,1720,1720,1720,1720,0
|
|
20230605,111900,49938740,1720,1720,1720,1720,0
|
|
20230605,111800,49938740,1720,1720,1720,1720,100
|
|
20230605,111700,49766740,1720,1720,1720,1720,1
|
|
20230605,111600,49765020,1719,1719,1719,1719,0
|
|
20230605,111500,49765020,1719,1719,1719,1719,0
|
|
20230605,111400,49765020,1719,1719,1719,1719,2
|
|
20230605,111300,49761582,1719,1719,1719,1719,0
|
|
20230605,111200,49761582,1719,1719,1719,1719,0
|
|
20230605,111100,49761582,1719,1719,1719,1719,0
|
|
20230605,111000,49761582,1719,1719,1719,1719,1
|
|
20230605,110900,49759863,1720,1720,1720,1720,0
|
|
20230605,110800,49759863,1720,1720,1720,1720,500
|
|
20230605,110700,48899863,1720,1720,1720,1720,0
|
|
20230605,110600,48899863,1720,1720,1720,1720,34
|
|
20230605,110500,48841383,1720,1720,1720,1720,58
|
|
20230605,110400,48741623,1720,1720,1720,1720,4
|
|
20230605,110300,48734743,1719,1719,1719,1719,9
|
|
20230605,110200,48719272,1719,1719,1719,1719,0
|
|
20230605,110100,48719272,1719,1720,1720,1719,624
|
|
20230605,110000,47646116,1720,1720,1720,1720,0
|
|
20230605,105900,47646116,1720,1720,1720,1720,0
|
|
20230605,105800,47646116,1720,1720,1720,1720,0
|
|
20230605,105700,47646116,1720,1720,1720,1720,75
|
|
20230605,105600,47517116,1719,1720,1720,1719,280
|
|
20230605,105500,47035517,1720,1720,1720,1720,0
|
|
20230605,105400,47035517,1720,1720,1720,1720,261
|
|
20230605,105300,46586597,1717,1717,1717,1717,0
|
|
20230605,105200,46586597,1717,1717,1717,1717,0
|
|
20230605,105100,46586597,1717,1717,1717,1717,0
|
|
20230605,105000,46586597,1717,1717,1717,1717,500
|
|
20230605,104900,45728097,1721,1721,1721,1721,0
|
|
20230605,104800,45728097,1721,1721,1721,1721,0
|
|
20230605,104700,45728097,1721,1721,1721,1721,0
|
|
20230605,104600,45728097,1721,1721,1721,1721,0
|
|
20230605,104500,45728097,1721,1721,1721,1721,0
|
|
20230605,104400,45728097,1721,1721,1721,1721,0
|
|
20230605,104300,45728097,1721,1721,1721,1721,0
|
|
20230605,104200,45728097,1721,1721,1721,1721,0
|
|
20230605,104100,45728097,1721,1721,1721,1721,0
|
|
20230605,104000,45728097,1721,1721,1721,1721,0
|
|
20230605,103900,45728097,1721,1716,1721,1716,1317
|
|
20230605,103800,43467104,1716,1716,1716,1716,200
|
|
20230605,103700,43123904,1716,1716,1716,1716,163
|
|
20230605,103600,42844196,1717,1717,1717,1717,485
|
|
20230605,103500,42011451,1717,1717,1717,1717,848
|
|
20230605,103400,40555435,1717,1717,1717,1717,1152
|
|
20230605,103300,38577451,1717,1717,1717,1717,0
|
|
20230605,103200,38577451,1717,1717,1717,1717,0
|
|
20230605,103100,38577451,1717,1718,1718,1717,1000
|
|
20230605,103000,36860408,1718,1718,1718,1718,530
|
|
20230605,102900,35949868,1719,1719,1719,1719,50
|
|
20230605,102800,35863918,1719,1719,1719,1719,100
|
|
20230605,102700,35692018,1719,1719,1719,1719,5
|
|
20230605,102600,35683423,1718,1718,1718,1718,0
|
|
20230605,102500,35683423,1718,1718,1718,1718,356
|
|
20230605,102400,35071815,1719,1719,1719,1719,131
|
|
20230605,102300,34846626,1721,1721,1721,1721,0
|
|
20230605,102200,34846626,1721,1721,1721,1721,1
|
|
20230605,102100,34844905,1721,1721,1721,1721,5
|
|
20230605,102000,34836300,1720,1720,1720,1720,0
|
|
20230605,101900,34836300,1720,1720,1720,1720,72
|
|
20230605,101800,34712460,1719,1719,1719,1719,2
|
|
20230605,101700,34709022,1720,1720,1720,1720,5
|
|
20230605,101600,34700422,1720,1720,1720,1720,10
|
|
20230605,101500,34683222,1720,1720,1720,1720,0
|
|
20230605,101400,34683222,1720,1720,1720,1720,199
|
|
20230605,101300,34340942,1720,1720,1720,1720,548
|
|
20230605,101200,33398382,1720,1720,1720,1720,64
|
|
20230605,101100,33288302,1721,1721,1721,1721,5
|
|
20230605,101000,33279697,1721,1721,1721,1721,0
|
|
20230605,100900,33279697,1721,1721,1721,1721,0
|
|
20230605,100800,33279697,1721,1721,1721,1721,0
|
|
20230605,100700,33279697,1721,1721,1721,1721,0
|
|
20230605,100600,33279697,1721,1721,1721,1721,366
|
|
20230605,100500,32649811,1723,1723,1723,1723,0
|
|
20230605,100400,32649811,1723,1723,1723,1723,0
|
|
20230605,100300,32649811,1723,1723,1723,1723,0
|
|
20230605,100200,32649811,1723,1723,1723,1723,0
|
|
20230605,100100,32649811,1723,1723,1723,1723,0
|
|
20230605,100000,32649811,1723,1723,1723,1723,45
|
|
20230605,095900,32572276,1723,1723,1723,1723,4
|
|
20230605,095800,32565384,1722,1722,1722,1722,7
|
|
20230605,095700,32553330,1723,1723,1723,1723,404
|
|
20230605,095600,31857238,1723,1723,1723,1723,0
|
|
20230605,095500,31857238,1723,1723,1723,1723,0
|
|
20230605,095400,31857238,1723,1723,1723,1723,0
|
|
20230605,095300,31857238,1723,1723,1723,1723,1
|
|
20230605,095200,31855515,1723,1723,1723,1723,0
|
|
20230605,095100,31855515,1723,1723,1723,1723,100
|
|
20230605,095000,31683215,1724,1724,1724,1724,0
|
|
20230605,094900,31683215,1724,1724,1724,1724,1
|
|
20230605,094800,31681491,1724,1724,1724,1724,1
|
|
20230605,094700,31679767,1722,1722,1722,1722,58
|
|
20230605,094600,31579891,1724,1724,1724,1724,0
|
|
20230605,094500,31579891,1724,1724,1724,1724,1
|
|
20230605,094400,31578167,1724,1724,1724,1724,0
|
|
20230605,094300,31578167,1724,1724,1724,1724,0
|
|
20230605,094200,31578167,1724,1724,1724,1724,0
|
|
20230605,094100,31578167,1724,1724,1724,1724,1
|
|
20230605,094000,31576443,1722,1722,1722,1722,176
|
|
20230605,093900,31273371,1724,1722,1724,1722,277
|
|
20230605,093800,30796357,1722,1722,1722,1722,46
|
|
20230605,093700,30717145,1722,1722,1722,1722,1
|
|
20230605,093600,30715423,1721,1721,1721,1721,2
|
|
20230605,093500,30711981,1722,1722,1722,1722,0
|
|
20230605,093400,30711981,1722,1722,1722,1722,100
|
|
20230605,093300,30539781,1722,1720,1722,1720,3
|
|
20230605,093200,30534619,1722,1722,1722,1722,12
|
|
20230605,093100,30513955,1722,1722,1722,1722,1
|
|
20230605,093000,30512233,1716,1716,1716,1716,0
|
|
20230605,092900,30512233,1716,1716,1716,1716,28
|
|
20230605,092800,30464185,1716,1716,1716,1716,1
|
|
20230605,092700,30462469,1716,1715,1716,1715,403
|
|
20230605,092600,29771321,1715,1716,1716,1715,2657
|
|
20230605,092500,25213713,1717,1718,1718,1717,952
|
|
20230605,092400,23579079,1724,1717,1724,1717,201
|
|
20230605,092300,23233955,1717,1717,1717,1717,3
|
|
20230605,092200,23228804,1717,1717,1717,1717,442
|
|
20230605,092100,22469890,1717,1717,1717,1717,0
|
|
20230605,092000,22469890,1717,1717,1717,1717,900
|
|
20230605,091900,20924590,1715,1715,1715,1715,0
|
|
20230605,091800,20924590,1715,1717,1717,1715,1832
|
|
20230605,091700,17781875,1717,1717,1717,1717,325
|
|
20230605,091600,17223850,1717,1719,1719,1717,632
|
|
20230605,091500,16138172,1725,1725,1725,1725,0
|
|
20230605,091400,16138172,1725,1725,1725,1725,61
|
|
20230605,091300,16032947,1728,1728,1728,1728,0
|
|
20230605,091200,16032947,1728,1728,1728,1728,1
|
|
20230605,091100,16031219,1722,1722,1722,1722,1
|
|
20230605,091000,16029497,1722,1723,1723,1717,1716
|
|
20230605,090900,13076113,1729,1729,1729,1729,0
|
|
20230605,090800,13076113,1729,1729,1729,1729,0
|
|
20230605,090700,13076113,1729,1729,1729,1729,6
|
|
20230605,090600,13065739,1730,1730,1730,1730,0
|
|
20230605,090500,13065739,1730,1730,1730,1730,0
|
|
20230605,090400,13065739,1730,1731,1731,1730,6
|
|
20230605,090300,13055358,1731,1731,1731,1731,0
|
|
20230605,090200,13055358,1731,1731,1731,1731,0
|
|
20230605,090100,13055358,1731,1731,1731,1731,2
|
|
20230605,090000,13051896,1716,1716,1716,1716,7606
|