680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201700,290978741,1634,1634,1634,1634,3515
|
|
20230530,201600,290978741,1634,1634,1634,1634,0
|
|
20230530,201500,290978741,1634,1634,1634,1634,0
|
|
20230530,201400,290978741,1634,1634,1634,1634,0
|
|
20230530,201300,290978741,1634,1634,1634,1634,0
|
|
20230530,201200,290978741,1634,1634,1634,1634,0
|
|
20230530,201100,290978741,1634,1634,1634,1634,0
|
|
20230530,201000,290978741,1634,1634,1634,1634,0
|
|
20230530,200900,290978741,1634,1634,1634,1634,0
|
|
20230530,200800,290978741,1634,1634,1634,1634,0
|
|
20230530,200700,290978741,1634,1634,1634,1634,0
|
|
20230530,200600,290978741,1634,1634,1634,1634,0
|
|
20230530,200500,290978741,1634,1634,1634,1634,0
|
|
20230530,200400,290978741,1634,1634,1634,1634,0
|
|
20230530,200300,290978741,1634,1634,1634,1634,0
|
|
20230530,200200,290978741,1634,1634,1634,1634,0
|
|
20230530,200100,290978741,1634,1634,1634,1634,0
|
|
20230530,200000,290978741,1634,1634,1634,1634,0
|
|
20230530,195900,290978741,1634,1634,1634,1634,0
|
|
20230530,195800,290978741,1634,1634,1634,1634,0
|
|
20230530,195700,290978741,1634,1634,1634,1634,0
|
|
20230530,195600,290978741,1634,1634,1634,1634,0
|
|
20230530,195500,290978741,1634,1634,1634,1634,0
|
|
20230530,195400,290978741,1634,1634,1634,1634,0
|
|
20230530,195300,290978741,1634,1634,1634,1634,0
|
|
20230530,195200,290978741,1634,1634,1634,1634,0
|
|
20230530,195100,290978741,1634,1634,1634,1634,0
|
|
20230530,195000,290978741,1634,1634,1634,1634,0
|
|
20230530,194900,290978741,1634,1634,1634,1634,0
|
|
20230530,194800,290978741,1634,1634,1634,1634,0
|
|
20230530,194700,290978741,1634,1634,1634,1634,3515
|
|
20230530,194600,290978741,1634,1634,1634,1634,0
|
|
20230530,194500,290978741,1634,1634,1634,1634,0
|
|
20230530,194400,290978741,1634,1634,1634,1634,0
|
|
20230530,194300,290978741,1634,1634,1634,1634,0
|
|
20230530,194200,290978741,1634,1634,1634,1634,0
|
|
20230530,194100,290978741,1634,1634,1634,1634,0
|
|
20230530,194000,290978741,1634,1634,1634,1634,0
|
|
20230530,193900,290978741,1634,1634,1634,1634,0
|
|
20230530,193800,290978741,1634,1634,1634,1634,0
|
|
20230530,193700,290978741,1634,1634,1634,1634,0
|
|
20230530,193600,290978741,1634,1634,1634,1634,0
|
|
20230530,193500,290978741,1634,1634,1634,1634,0
|
|
20230530,193400,290978741,1634,1634,1634,1634,0
|
|
20230530,193300,290978741,1634,1634,1634,1634,0
|
|
20230530,193200,290978741,1634,1634,1634,1634,0
|
|
20230530,193100,290978741,1634,1634,1634,1634,0
|
|
20230530,193000,290978741,1634,1634,1634,1634,0
|
|
20230530,192900,290978741,1634,1634,1634,1634,0
|
|
20230530,192800,290978741,1634,1634,1634,1634,0
|
|
20230530,192700,290978741,1634,1634,1634,1634,0
|
|
20230530,192600,290978741,1634,1634,1634,1634,0
|
|
20230530,192500,290978741,1634,1634,1634,1634,0
|
|
20230530,192400,290978741,1634,1634,1634,1634,0
|
|
20230530,192300,290978741,1634,1634,1634,1634,0
|
|
20230530,192200,290978741,1634,1634,1634,1634,0
|
|
20230530,192100,290978741,1634,1634,1634,1634,0
|
|
20230530,192000,290978741,1634,1634,1634,1634,0
|
|
20230530,191900,290978741,1634,1634,1634,1634,0
|
|
20230530,191800,290978741,1634,1634,1634,1634,0
|
|
20230530,191700,290978741,1634,1634,1634,1634,3515
|
|
20230530,191600,290978741,1634,1634,1634,1634,0
|
|
20230530,191500,290978741,1634,1634,1634,1634,0
|
|
20230530,191400,290978741,1634,1634,1634,1634,0
|
|
20230530,191300,290978741,1634,1634,1634,1634,0
|
|
20230530,191200,290978741,1634,1634,1634,1634,0
|
|
20230530,191100,290978741,1634,1634,1634,1634,0
|
|
20230530,191000,290978741,1634,1634,1634,1634,0
|
|
20230530,190900,290978741,1634,1634,1634,1634,0
|
|
20230530,190800,290978741,1634,1634,1634,1634,0
|
|
20230530,190700,290978741,1634,1634,1634,1634,0
|
|
20230530,190600,290978741,1634,1634,1634,1634,0
|
|
20230530,190500,290978741,1634,1634,1634,1634,0
|
|
20230530,190400,290978741,1634,1634,1634,1634,0
|
|
20230530,190300,290978741,1634,1634,1634,1634,0
|
|
20230530,190200,290978741,1634,1634,1634,1634,0
|
|
20230530,190100,290978741,1634,1634,1634,1634,0
|
|
20230530,190000,290978741,1634,1634,1634,1634,0
|
|
20230530,185900,290978741,1634,1634,1634,1634,0
|
|
20230530,185800,290978741,1634,1634,1634,1634,0
|
|
20230530,185700,290978741,1634,1634,1634,1634,0
|
|
20230530,185600,290978741,1634,1634,1634,1634,0
|
|
20230530,185500,290978741,1634,1634,1634,1634,0
|
|
20230530,185400,290978741,1634,1634,1634,1634,0
|
|
20230530,185300,290978741,1634,1634,1634,1634,0
|
|
20230530,185200,290978741,1634,1634,1634,1634,0
|
|
20230530,185100,290978741,1634,1634,1634,1634,0
|
|
20230530,185000,290978741,1634,1634,1634,1634,0
|
|
20230530,184900,290978741,1634,1634,1634,1634,0
|
|
20230530,184800,290978741,1634,1634,1634,1634,0
|
|
20230530,184700,290978741,1634,1634,1634,1634,3515
|
|
20230530,184600,290978741,1634,1634,1634,1634,0
|
|
20230530,184500,290978741,1634,1634,1634,1634,0
|
|
20230530,184400,290978741,1634,1634,1634,1634,0
|
|
20230530,184300,290978741,1634,1634,1634,1634,0
|
|
20230530,184200,290978741,1634,1634,1634,1634,0
|
|
20230530,184100,290978741,1634,1634,1634,1634,0
|
|
20230530,184000,290978741,1634,1634,1634,1634,0
|
|
20230530,183900,290978741,1634,1634,1634,1634,0
|
|
20230530,183800,290978741,1634,1634,1634,1634,0
|
|
20230530,183700,290978741,1634,1634,1634,1634,0
|
|
20230530,183600,290978741,1634,1634,1634,1634,0
|
|
20230530,183500,290978741,1634,1634,1634,1634,0
|
|
20230530,183400,290978741,1634,1634,1634,1634,0
|
|
20230530,183300,290978741,1634,1634,1634,1634,0
|
|
20230530,183200,290978741,1634,1634,1634,1634,0
|
|
20230530,183100,290978741,1634,1634,1634,1634,0
|
|
20230530,183000,290978741,1634,1634,1634,1634,0
|
|
20230530,182900,290978741,1634,1634,1634,1634,0
|
|
20230530,182800,290978741,1634,1634,1634,1634,0
|
|
20230530,182700,290978741,1634,1634,1634,1634,0
|
|
20230530,182600,290978741,1634,1634,1634,1634,0
|
|
20230530,182500,290978741,1634,1634,1634,1634,0
|
|
20230530,182400,290978741,1634,1634,1634,1634,0
|
|
20230530,182300,290978741,1634,1634,1634,1634,0
|
|
20230530,182200,290978741,1634,1634,1634,1634,0
|
|
20230530,182100,290978741,1634,1634,1634,1634,0
|
|
20230530,182000,290978741,1634,1634,1634,1634,0
|
|
20230530,181900,290978741,1634,1634,1634,1634,0
|
|
20230530,181800,290978741,1634,1634,1634,1634,0
|
|
20230530,181700,290978741,1634,1634,1634,1634,3515
|
|
20230530,181600,290978741,1634,1634,1634,1634,0
|
|
20230530,181500,290978741,1634,1634,1634,1634,0
|
|
20230530,181400,290978741,1634,1634,1634,1634,0
|
|
20230530,181300,290978741,1634,1634,1634,1634,0
|
|
20230530,181200,290978741,1634,1634,1634,1634,0
|
|
20230530,181100,290978741,1634,1634,1634,1634,0
|
|
20230530,181000,290978741,1634,1634,1634,1634,0
|
|
20230530,180900,290978741,1634,1634,1634,1634,0
|
|
20230530,180800,290978741,1634,1634,1634,1634,0
|
|
20230530,180700,290978741,1634,1634,1634,1634,0
|
|
20230530,180600,290978741,1634,1634,1634,1634,0
|
|
20230530,180500,290978741,1634,1634,1634,1634,0
|
|
20230530,180400,290978741,1634,1634,1634,1634,0
|
|
20230530,180300,290978741,1634,1634,1634,1634,0
|
|
20230530,180200,290978741,1634,1634,1634,1634,0
|
|
20230530,180100,290978741,1634,1634,1634,1634,0
|
|
20230530,180000,290978741,1634,1634,1634,1634,0
|
|
20230530,175900,290978741,1634,1634,1634,1634,0
|
|
20230530,175800,290978741,1634,1634,1634,1634,0
|
|
20230530,175700,290978741,1634,1634,1634,1634,0
|
|
20230530,175600,290978741,1634,1634,1634,1634,0
|
|
20230530,175500,290978741,1634,1634,1634,1634,0
|
|
20230530,175400,290978741,1634,1634,1634,1634,0
|
|
20230530,175300,290978741,1634,1634,1634,1634,0
|
|
20230530,175200,290978741,1634,1634,1634,1634,0
|
|
20230530,175100,290978741,1634,1634,1634,1634,0
|
|
20230530,175000,290978741,1634,1634,1634,1634,0
|
|
20230530,174900,290978741,1634,1634,1634,1634,0
|
|
20230530,174800,290978741,1634,1634,1634,1634,0
|
|
20230530,174700,290978741,1634,1634,1634,1634,3515
|
|
20230530,174600,290978741,1634,1634,1634,1634,0
|
|
20230530,174500,290978741,1634,1634,1634,1634,0
|
|
20230530,174400,290978741,1634,1634,1634,1634,0
|
|
20230530,174300,290978741,1634,1634,1634,1634,0
|
|
20230530,174200,290978741,1634,1634,1634,1634,0
|
|
20230530,174100,290978741,1634,1634,1634,1634,0
|
|
20230530,174000,290978741,1634,1634,1634,1634,0
|
|
20230530,173900,290978741,1634,1634,1634,1634,0
|
|
20230530,173800,290978741,1634,1634,1634,1634,0
|
|
20230530,173700,290978741,1634,1634,1634,1634,0
|
|
20230530,173600,290978741,1634,1634,1634,1634,0
|
|
20230530,173500,290978741,1634,1634,1634,1634,0
|
|
20230530,173400,290978741,1634,1634,1634,1634,0
|
|
20230530,173300,290978741,1634,1634,1634,1634,0
|
|
20230530,173200,290978741,1634,1634,1634,1634,0
|
|
20230530,173100,290978741,1634,1634,1634,1634,0
|
|
20230530,173000,290978741,1634,1634,1634,1634,0
|
|
20230530,172900,290978741,1634,1634,1634,1634,0
|
|
20230530,172800,290978741,1634,1634,1634,1634,0
|
|
20230530,172700,290978741,1634,1634,1634,1634,0
|
|
20230530,172600,290978741,1634,1634,1634,1634,0
|
|
20230530,172500,290978741,1634,1634,1634,1634,0
|
|
20230530,172400,290978741,1634,1634,1634,1634,0
|
|
20230530,172300,290978741,1634,1634,1634,1634,0
|
|
20230530,172200,290978741,1634,1634,1634,1634,0
|
|
20230530,172100,290978741,1634,1634,1634,1634,0
|
|
20230530,172000,290978741,1634,1634,1634,1634,0
|
|
20230530,171900,290978741,1634,1634,1634,1634,0
|
|
20230530,171800,290978741,1634,1634,1634,1634,0
|
|
20230530,171700,290978741,1634,1634,1634,1634,3515
|
|
20230530,171600,290978741,1634,1634,1634,1634,0
|
|
20230530,171500,290978741,1634,1634,1634,1634,0
|
|
20230530,171400,290978741,1634,1634,1634,1634,0
|
|
20230530,171300,290978741,1634,1634,1634,1634,0
|
|
20230530,171200,290978741,1634,1634,1634,1634,0
|
|
20230530,171100,290978741,1634,1634,1634,1634,0
|
|
20230530,171000,290978741,1634,1634,1634,1634,0
|
|
20230530,170900,290978741,1634,1634,1634,1634,0
|
|
20230530,170800,290978741,1634,1634,1634,1634,0
|
|
20230530,170700,290978741,1634,1634,1634,1634,0
|
|
20230530,170600,290978741,1634,1634,1634,1634,0
|
|
20230530,170500,290978741,1634,1634,1634,1634,0
|
|
20230530,170400,290978741,1634,1634,1634,1634,0
|
|
20230530,170300,290978741,1634,1634,1634,1634,0
|
|
20230530,170200,290978741,1634,1634,1634,1634,0
|
|
20230530,170100,290978741,1634,1634,1634,1634,0
|
|
20230530,170000,290978741,1634,1634,1634,1634,0
|
|
20230530,165900,290978741,1634,1634,1634,1634,0
|
|
20230530,165800,290978741,1634,1634,1634,1634,0
|
|
20230530,165700,290978741,1634,1634,1634,1634,0
|
|
20230530,165600,290978741,1634,1634,1634,1634,0
|
|
20230530,165500,290978741,1634,1634,1634,1634,0
|
|
20230530,165400,290978741,1634,1634,1634,1634,0
|
|
20230530,165300,290978741,1634,1634,1634,1634,0
|
|
20230530,165200,290978741,1634,1634,1634,1634,0
|
|
20230530,165100,290978741,1634,1634,1634,1634,0
|
|
20230530,165000,290978741,1634,1634,1634,1634,0
|
|
20230530,164900,290978741,1634,1634,1634,1634,0
|
|
20230530,164800,290978741,1634,1634,1634,1634,0
|
|
20230530,164700,290978741,1634,1634,1634,1634,3515
|
|
20230530,164600,290978741,1634,1634,1634,1634,0
|
|
20230530,164500,290978741,1634,1634,1634,1634,0
|
|
20230530,164400,290978741,1634,1634,1634,1634,0
|
|
20230530,164300,290978741,1634,1634,1634,1634,0
|
|
20230530,164200,290978741,1634,1634,1634,1634,0
|
|
20230530,164100,290978741,1634,1634,1634,1634,0
|
|
20230530,164000,290978741,1634,1634,1634,1634,0
|
|
20230530,163900,290978741,1634,1634,1634,1634,0
|
|
20230530,163800,290978741,1634,1634,1634,1634,0
|
|
20230530,163700,290978741,1634,1634,1634,1634,0
|
|
20230530,163600,290978741,1634,1634,1634,1634,0
|
|
20230530,163500,290978741,1634,1634,1634,1634,0
|
|
20230530,163400,290978741,1634,1634,1634,1634,0
|
|
20230530,163300,290978741,1634,1634,1634,1634,0
|
|
20230530,163200,290978741,1634,1634,1634,1634,0
|
|
20230530,163100,290978741,1634,1634,1634,1634,0
|
|
20230530,163000,290978741,1634,1634,1634,1634,0
|
|
20230530,162900,290978741,1634,1634,1634,1634,0
|
|
20230530,162800,290978741,1634,1634,1634,1634,0
|
|
20230530,162700,290978741,1634,1634,1634,1634,0
|
|
20230530,162600,290978741,1634,1634,1634,1634,0
|
|
20230530,162500,290978741,1634,1634,1634,1634,0
|
|
20230530,162400,290978741,1634,1634,1634,1634,0
|
|
20230530,162300,290978741,1634,1634,1634,1634,0
|
|
20230530,162200,290978741,1634,1634,1634,1634,0
|
|
20230530,162100,290978741,1634,1634,1634,1634,0
|
|
20230530,162000,290978741,1634,1634,1634,1634,0
|
|
20230530,161900,290978741,1634,1634,1634,1634,0
|
|
20230530,161800,290978741,1634,1634,1634,1634,0
|
|
20230530,161700,290978741,1634,1634,1634,1634,3515
|
|
20230530,161600,290978741,1634,1634,1634,1634,0
|
|
20230530,161500,290978741,1634,1634,1634,1634,0
|
|
20230530,161400,290978741,1634,1634,1634,1634,0
|
|
20230530,161300,290978741,1634,1634,1634,1634,0
|
|
20230530,161200,290978741,1634,1634,1634,1634,0
|
|
20230530,161100,290978741,1634,1634,1634,1634,0
|
|
20230530,161000,290978741,1634,1634,1634,1634,0
|
|
20230530,160900,290978741,1634,1634,1634,1634,0
|
|
20230530,160800,290978741,1634,1634,1634,1634,0
|
|
20230530,160700,290978741,1634,1634,1634,1634,0
|
|
20230530,160600,290978741,1634,1634,1634,1634,0
|
|
20230530,160500,290978741,1634,1634,1634,1634,0
|
|
20230530,160400,290978741,1634,1634,1634,1634,0
|
|
20230530,160300,290978741,1634,1634,1634,1634,0
|
|
20230530,160200,290978741,1634,1634,1634,1634,0
|
|
20230530,160100,290978741,1634,1634,1634,1634,0
|
|
20230530,160000,290978741,1634,1634,1634,1634,0
|
|
20230530,155900,290978741,1634,1634,1634,1634,0
|
|
20230530,155800,290978741,1634,1634,1634,1634,0
|
|
20230530,155700,290978741,1634,1634,1634,1634,0
|
|
20230530,155600,290978741,1634,1634,1634,1634,0
|
|
20230530,155500,290978741,1634,1634,1634,1634,0
|
|
20230530,155400,290978741,1634,1634,1634,1634,0
|
|
20230530,155300,290978741,1634,1634,1634,1634,0
|
|
20230530,155200,290978741,1634,1634,1634,1634,0
|
|
20230530,155100,290978741,1634,1634,1634,1634,0
|
|
20230530,155000,290978741,1634,1634,1634,1634,0
|
|
20230530,154900,290978741,1634,1634,1634,1634,0
|
|
20230530,154800,290978741,1634,1634,1634,1634,0
|
|
20230530,154700,290978741,1634,1634,1634,1634,3515
|
|
20230530,154600,290978741,1634,1634,1634,1634,0
|
|
20230530,154500,290978741,1634,1634,1634,1634,0
|
|
20230530,154400,290978741,1634,1634,1634,1634,0
|
|
20230530,154300,290978741,1634,1634,1634,1634,0
|
|
20230530,154200,290978741,1634,1634,1634,1634,0
|
|
20230530,154100,290978741,1634,1634,1634,1634,0
|
|
20230530,154000,290978741,1634,1634,1634,1634,0
|
|
20230530,153900,290978741,1634,1634,1634,1634,0
|
|
20230530,153800,290978741,1634,1634,1634,1634,0
|
|
20230530,153700,290978741,1634,1634,1634,1634,0
|
|
20230530,153600,290978741,1634,1634,1634,1634,0
|
|
20230530,153500,290978741,1634,1634,1634,1634,0
|
|
20230530,153400,290978741,1634,1634,1634,1634,0
|
|
20230530,153300,290978741,1634,1634,1634,1634,0
|
|
20230530,153200,290978741,1634,1634,1634,1634,0
|
|
20230530,153100,290978741,1634,1634,1634,1634,0
|
|
20230530,153000,290978741,1634,1634,1634,1634,3515
|
|
20230530,152900,285235231,1634,1634,1634,1634,0
|
|
20230530,152800,285235231,1634,1634,1634,1634,0
|
|
20230530,152700,285235231,1634,1634,1634,1634,0
|
|
20230530,152600,285235231,1634,1634,1634,1634,0
|
|
20230530,152500,285235231,1634,1634,1634,1634,0
|
|
20230530,152400,285235231,1634,1634,1634,1634,0
|
|
20230530,152300,285235231,1634,1634,1634,1634,0
|
|
20230530,152200,285235231,1634,1634,1634,1634,0
|
|
20230530,152100,285235231,1634,1634,1634,1634,0
|
|
20230530,152000,285235231,1634,1634,1634,1634,0
|
|
20230530,151900,285235231,1634,1634,1634,1634,0
|
|
20230530,151800,285235231,1634,1634,1634,1634,418
|
|
20230530,151700,284552219,1633,1633,1633,1633,11
|
|
20230530,151600,284534256,1633,1634,1634,1633,934
|
|
20230530,151500,283009031,1634,1633,1636,1633,263
|
|
20230530,151400,282579475,1637,1635,1637,1633,3704
|
|
20230530,151300,276526083,1635,1635,1635,1635,124
|
|
20230530,151200,276323343,1635,1635,1635,1635,207
|
|
20230530,151100,275984898,1635,1636,1636,1635,593
|
|
20230530,151000,275015243,1635,1636,1636,1635,600
|
|
20230530,150900,274034233,1637,1637,1637,1637,100
|
|
20230530,150800,273870533,1637,1637,1637,1637,0
|
|
20230530,150700,273870533,1637,1637,1637,1637,743
|
|
20230530,150600,272654242,1637,1637,1637,1637,101
|
|
20230530,150500,272488905,1637,1637,1637,1637,2
|
|
20230530,150400,272485631,1637,1635,1637,1635,927
|
|
20230530,150300,270968728,1635,1637,1637,1635,10
|
|
20230530,150200,270952374,1638,1638,1638,1638,1
|
|
20230530,150100,270950736,1639,1639,1639,1639,0
|
|
20230530,150000,270950736,1639,1639,1639,1639,0
|
|
20230530,145900,270950736,1639,1639,1639,1639,0
|
|
20230530,145800,270950736,1639,1639,1639,1639,100
|
|
20230530,145700,270786836,1639,1639,1639,1639,18
|
|
20230530,145600,270757334,1639,1639,1639,1639,94
|
|
20230530,145500,270603268,1639,1639,1639,1639,0
|
|
20230530,145400,270603268,1639,1639,1639,1639,56
|
|
20230530,145300,270511484,1639,1639,1639,1639,0
|
|
20230530,145200,270511484,1639,1639,1639,1639,3
|
|
20230530,145100,270506567,1632,1632,1632,1632,0
|
|
20230530,145000,270506567,1632,1632,1632,1632,0
|
|
20230530,144900,270506567,1632,1632,1632,1632,0
|
|
20230530,144800,270506567,1632,1632,1632,1632,0
|
|
20230530,144700,270506567,1632,1632,1632,1632,0
|
|
20230530,144600,270506567,1632,1636,1636,1632,8239
|
|
20230530,144500,257053911,1636,1636,1636,1636,0
|
|
20230530,144400,257053911,1636,1640,1640,1636,633
|
|
20230530,144300,256017711,1640,1640,1640,1640,0
|
|
20230530,144200,256017711,1640,1640,1640,1640,0
|
|
20230530,144100,256017711,1640,1640,1640,1640,2
|
|
20230530,144000,256014431,1640,1639,1640,1639,13
|
|
20230530,143900,255993122,1640,1639,1640,1639,9
|
|
20230530,143800,255978370,1639,1635,1640,1635,32
|
|
20230530,143700,255926041,1635,1635,1635,1635,629
|
|
20230530,143600,254897626,1635,1635,1635,1635,1
|
|
20230530,143500,254895991,1633,1633,1633,1633,50
|
|
20230530,143400,254814341,1633,1634,1634,1633,2900
|
|
20230530,143300,250078089,1635,1635,1635,1635,13
|
|
20230530,143200,250056834,1635,1635,1635,1634,250
|
|
20230530,143100,249648097,1635,1635,1635,1635,0
|
|
20230530,143000,249648097,1635,1639,1639,1635,126
|
|
20230530,142900,249441683,1640,1640,1640,1640,0
|
|
20230530,142800,249441683,1640,1640,1640,1640,0
|
|
20230530,142700,249441683,1640,1638,1640,1638,70
|
|
20230530,142600,249326891,1635,1635,1635,1635,0
|
|
20230530,142500,249326891,1635,1635,1635,1635,0
|
|
20230530,142400,249326891,1635,1635,1635,1635,50
|
|
20230530,142300,249245141,1639,1639,1639,1639,1
|
|
20230530,142200,249243502,1640,1640,1640,1640,0
|
|
20230530,142100,249243502,1640,1640,1640,1640,10
|
|
20230530,142000,249227102,1640,1640,1640,1640,7
|
|
20230530,141900,249215622,1640,1639,1640,1639,2
|
|
20230530,141800,249212343,1634,1634,1634,1634,0
|
|
20230530,141700,249212343,1634,1634,1634,1634,0
|
|
20230530,141600,249212343,1634,1634,1634,1634,2
|
|
20230530,141500,249209075,1640,1640,1640,1640,0
|
|
20230530,141400,249209075,1640,1640,1640,1640,0
|
|
20230530,141300,249209075,1640,1640,1640,1640,2
|
|
20230530,141200,249205795,1634,1638,1638,1634,58
|
|
20230530,141100,249110923,1634,1634,1634,1634,50
|
|
20230530,141000,249029223,1640,1640,1640,1640,0
|
|
20230530,140900,249029223,1640,1640,1640,1640,0
|
|
20230530,140800,249029223,1640,1640,1640,1640,1
|
|
20230530,140700,249027583,1633,1633,1633,1633,0
|
|
20230530,140600,249027583,1633,1633,1633,1633,170
|
|
20230530,140500,248749973,1633,1634,1634,1633,500
|
|
20230530,140400,247933422,1640,1640,1640,1640,0
|
|
20230530,140300,247933422,1640,1640,1640,1640,5
|
|
20230530,140200,247925222,1641,1641,1641,1641,0
|
|
20230530,140100,247925222,1641,1641,1641,1641,5
|
|
20230530,140000,247917017,1632,1632,1632,1632,0
|
|
20230530,135900,247917017,1632,1632,1632,1632,0
|
|
20230530,135800,247917017,1632,1635,1635,1632,1000
|
|
20230530,135700,246284567,1640,1640,1640,1640,0
|
|
20230530,135600,246284567,1640,1640,1640,1640,0
|
|
20230530,135500,246284567,1640,1640,1640,1640,0
|
|
20230530,135400,246284567,1640,1640,1640,1640,1
|
|
20230530,135300,246282927,1631,1631,1631,1631,0
|
|
20230530,135200,246282927,1631,1632,1632,1631,4168
|
|
20230530,135100,239484473,1632,1632,1632,1632,1156
|
|
20230530,135000,237597881,1632,1632,1632,1632,0
|
|
20230530,134900,237597881,1632,1632,1632,1632,0
|
|
20230530,134800,237597881,1632,1633,1633,1632,100
|
|
20230530,134700,237434671,1640,1640,1640,1640,1
|
|
20230530,134600,237433031,1631,1633,1633,1631,3000
|
|
20230530,134500,232536258,1640,1640,1640,1640,20
|
|
20230530,134400,232503458,1640,1640,1640,1640,1
|
|
20230530,134300,232501818,1640,1640,1640,1640,25
|
|
20230530,134200,232460818,1640,1642,1642,1640,86
|
|
20230530,134100,232319618,1642,1642,1642,1642,0
|
|
20230530,134000,232319618,1642,1642,1642,1642,100
|
|
20230530,133900,232155418,1640,1640,1640,1640,0
|
|
20230530,133800,232155418,1640,1640,1640,1640,0
|
|
20230530,133700,232155418,1640,1640,1640,1640,0
|
|
20230530,133600,232155418,1640,1640,1640,1640,100
|
|
20230530,133500,231991418,1640,1640,1640,1640,0
|
|
20230530,133400,231991418,1640,1640,1642,1640,586
|
|
20230530,133300,231030370,1640,1640,1640,1640,0
|
|
20230530,133200,231030370,1640,1640,1640,1640,0
|
|
20230530,133100,231030370,1640,1640,1640,1640,0
|
|
20230530,133000,231030370,1640,1640,1640,1640,1
|
|
20230530,132900,231028730,1631,1631,1631,1631,0
|
|
20230530,132800,231028730,1631,1631,1631,1631,0
|
|
20230530,132700,231028730,1631,1631,1631,1631,0
|
|
20230530,132600,231028730,1631,1631,1631,1631,0
|
|
20230530,132500,231028730,1631,1631,1631,1631,0
|
|
20230530,132400,231028730,1631,1631,1631,1631,299
|
|
20230530,132300,230541061,1631,1632,1632,1631,243
|
|
20230530,132200,230144555,1640,1640,1640,1640,0
|
|
20230530,132100,230144555,1640,1640,1640,1640,0
|
|
20230530,132000,230144555,1640,1640,1640,1640,0
|
|
20230530,131900,230144555,1640,1640,1640,1640,300
|
|
20230530,131800,229652555,1641,1641,1641,1631,3
|
|
20230530,131700,229647642,1641,1637,1641,1630,4401
|
|
20230530,131600,222468551,1637,1637,1637,1637,90
|
|
20230530,131500,222321221,1637,1637,1637,1637,10
|
|
20230530,131400,222304851,1640,1634,1640,1634,110
|
|
20230530,131300,222124457,1634,1634,1634,1632,9234
|
|
20230530,131200,207036930,1634,1637,1637,1634,3134
|
|
20230530,131100,201911363,1636,1636,1636,1636,0
|
|
20230530,131000,201911363,1636,1636,1636,1636,0
|
|
20230530,130900,201911363,1636,1636,1636,1636,0
|
|
20230530,130800,201911363,1636,1636,1636,1636,0
|
|
20230530,130700,201911363,1636,1636,1636,1636,0
|
|
20230530,130600,201911363,1636,1636,1636,1636,922
|
|
20230530,130500,200402971,1641,1641,1641,1641,0
|
|
20230530,130400,200402971,1641,1641,1641,1641,0
|
|
20230530,130300,200402971,1641,1641,1641,1641,0
|
|
20230530,130200,200402971,1641,1641,1641,1641,50
|
|
20230530,130100,200320921,1642,1642,1642,1642,323
|
|
20230530,130000,199790555,1642,1642,1642,1642,92
|
|
20230530,125900,199639491,1642,1642,1642,1642,27
|
|
20230530,125800,199595157,1642,1642,1642,1642,0
|
|
20230530,125700,199595157,1642,1642,1642,1642,7
|
|
20230530,125600,199583663,1636,1637,1637,1636,417
|
|
20230530,125500,198901363,1636,1636,1636,1636,471
|
|
20230530,125400,198130807,1635,1639,1645,1635,10012
|
|
20230530,125300,181738977,1645,1645,1645,1645,20
|
|
20230530,125200,181706077,1645,1639,1645,1639,40
|
|
20230530,125100,181640457,1636,1642,1642,1636,10052
|
|
20230530,125000,165162004,1643,1643,1643,1642,1013
|
|
20230530,124900,163498645,1643,1646,1646,1643,65
|
|
20230530,124800,163391820,1646,1645,1646,1645,8
|
|
20230530,124700,163378654,1646,1646,1646,1646,15
|
|
20230530,124600,163353964,1646,1646,1646,1646,30
|
|
20230530,124500,163304584,1646,1646,1646,1646,25
|
|
20230530,124400,163263434,1646,1646,1646,1646,10
|
|
20230530,124300,163246974,1646,1646,1646,1646,10
|
|
20230530,124200,163230514,1646,1646,1646,1646,80
|
|
20230530,124100,163098834,1647,1647,1647,1647,11
|
|
20230530,124000,163080717,1645,1645,1645,1645,1
|
|
20230530,123900,163079072,1642,1642,1642,1642,100
|
|
20230530,123800,162914872,1643,1643,1643,1643,250
|
|
20230530,123700,162504122,1642,1642,1642,1642,0
|
|
20230530,123600,162504122,1642,1642,1642,1642,0
|
|
20230530,123500,162504122,1642,1642,1642,1642,0
|
|
20230530,123400,162504122,1642,1642,1642,1642,0
|
|
20230530,123300,162504122,1642,1642,1642,1642,0
|
|
20230530,123200,162504122,1642,1642,1642,1642,0
|
|
20230530,123100,162504122,1642,1642,1642,1642,64
|
|
20230530,123000,162399034,1642,1642,1642,1642,1
|
|
20230530,122900,162397392,1642,1642,1642,1642,500
|
|
20230530,122800,161576392,1641,1641,1641,1641,0
|
|
20230530,122700,161576392,1641,1641,1641,1641,0
|
|
20230530,122600,161576392,1641,1642,1642,1641,270
|
|
20230530,122500,161133122,1641,1641,1641,1641,0
|
|
20230530,122400,161133122,1641,1642,1642,1641,2689
|
|
20230530,122300,156720284,1642,1642,1642,1642,0
|
|
20230530,122200,156720284,1642,1642,1642,1642,1
|
|
20230530,122100,156718642,1647,1647,1647,1647,0
|
|
20230530,122000,156718642,1647,1647,1647,1647,0
|
|
20230530,121900,156718642,1647,1647,1647,1647,0
|
|
20230530,121800,156718642,1647,1647,1647,1647,0
|
|
20230530,121700,156718642,1647,1647,1647,1642,202
|
|
20230530,121600,156386948,1642,1642,1642,1642,0
|
|
20230530,121500,156386948,1642,1642,1642,1642,0
|
|
20230530,121400,156386948,1642,1642,1642,1642,0
|
|
20230530,121300,156386948,1642,1642,1642,1642,1250
|
|
20230530,121200,154334448,1642,1642,1642,1642,0
|
|
20230530,121100,154334448,1642,1643,1643,1642,488
|
|
20230530,121000,153532665,1643,1644,1644,1643,638
|
|
20230530,120900,152484381,1648,1648,1648,1648,0
|
|
20230530,120800,152484381,1648,1648,1648,1648,0
|
|
20230530,120700,152484381,1648,1643,1648,1643,221
|
|
20230530,120600,152121238,1643,1644,1644,1643,707
|
|
20230530,120500,150959345,1644,1644,1644,1644,100
|
|
20230530,120400,150794945,1645,1645,1645,1645,50
|
|
20230530,120300,150712695,1644,1644,1644,1644,500
|
|
20230530,120200,149890695,1645,1648,1648,1645,967
|
|
20230530,120100,148299827,1648,1648,1648,1648,11
|
|
20230530,120000,148281699,1645,1645,1645,1645,0
|
|
20230530,115900,148281699,1645,1645,1645,1645,12
|
|
20230530,115800,148261959,1645,1645,1645,1645,12
|
|
20230530,115700,148242219,1645,1645,1645,1645,325
|
|
20230530,115600,147707594,1644,1644,1644,1644,0
|
|
20230530,115500,147707594,1644,1644,1644,1644,0
|
|
20230530,115400,147707594,1644,1644,1644,1644,70
|
|
20230530,115300,147592514,1644,1644,1644,1644,30
|
|
20230530,115200,147543194,1644,1644,1644,1644,0
|
|
20230530,115100,147543194,1644,1644,1644,1644,2522
|
|
20230530,115000,143397026,1644,1644,1644,1644,300
|
|
20230530,114900,142903826,1644,1645,1645,1644,2681
|
|
20230530,114800,138496260,1645,1645,1645,1645,10
|
|
20230530,114700,138479810,1645,1645,1645,1645,1684
|
|
20230530,114600,135709630,1649,1649,1649,1649,104
|
|
20230530,114500,135538134,1649,1651,1651,1649,346
|
|
20230530,114400,134967219,1651,1651,1651,1651,0
|
|
20230530,114300,134967219,1651,1651,1651,1651,0
|
|
20230530,114200,134967219,1651,1651,1651,1651,0
|
|
20230530,114100,134967219,1651,1651,1651,1651,2
|
|
20230530,114000,134963917,1651,1651,1651,1651,0
|
|
20230530,113900,134963917,1651,1651,1651,1651,2
|
|
20230530,113800,134960615,1652,1652,1652,1652,1
|
|
20230530,113700,134958963,1645,1645,1645,1645,0
|
|
20230530,113600,134958963,1645,1645,1645,1645,0
|
|
20230530,113500,134958963,1645,1645,1645,1645,386
|
|
20230530,113400,134323993,1645,1645,1645,1645,7
|
|
20230530,113300,134312478,1645,1643,1645,1643,92
|
|
20230530,113200,134161272,1640,1640,1640,1640,100
|
|
20230530,113100,133997272,1643,1643,1643,1643,9
|
|
20230530,113000,133982485,1643,1643,1643,1643,0
|
|
20230530,112900,133982485,1643,1643,1643,1643,0
|
|
20230530,112800,133982485,1643,1643,1643,1643,0
|
|
20230530,112700,133982485,1643,1643,1643,1643,0
|
|
20230530,112600,133982485,1643,1640,1643,1640,218
|
|
20230530,112500,133624959,1639,1639,1639,1639,0
|
|
20230530,112400,133624959,1639,1639,1639,1639,0
|
|
20230530,112300,133624959,1639,1639,1639,1639,0
|
|
20230530,112200,133624959,1639,1639,1639,1639,0
|
|
20230530,112100,133624959,1639,1639,1639,1639,5
|
|
20230530,112000,133616764,1639,1640,1640,1639,5000
|
|
20230530,111900,125421648,1640,1640,1640,1640,497
|
|
20230530,111800,124606568,1644,1644,1644,1644,10
|
|
20230530,111700,124590128,1640,1640,1640,1640,0
|
|
20230530,111600,124590128,1640,1640,1640,1640,0
|
|
20230530,111500,124590128,1640,1640,1640,1640,0
|
|
20230530,111400,124590128,1640,1640,1640,1640,0
|
|
20230530,111300,124590128,1640,1644,1644,1640,2186
|
|
20230530,111200,121001851,1644,1644,1644,1644,0
|
|
20230530,111100,121001851,1644,1644,1644,1644,3700
|
|
20230530,111000,114919051,1649,1649,1649,1649,10
|
|
20230530,110900,114902561,1644,1648,1648,1644,573
|
|
20230530,110800,113960251,1649,1652,1652,1649,67
|
|
20230530,110700,113849684,1655,1655,1655,1655,10
|
|
20230530,110600,113833134,1655,1655,1655,1655,0
|
|
20230530,110500,113833134,1655,1655,1655,1655,10
|
|
20230530,110400,113816584,1655,1656,1656,1655,195
|
|
20230530,110300,113493665,1652,1655,1656,1652,265
|
|
20230530,110200,113054833,1656,1656,1657,1652,386
|
|
20230530,110100,112415576,1656,1654,1657,1653,339
|
|
20230530,110000,111854142,1652,1652,1652,1652,129
|
|
20230530,105900,111641034,1642,1642,1642,1642,0
|
|
20230530,105800,111641034,1642,1642,1642,1642,125
|
|
20230530,105700,111435784,1650,1650,1650,1650,140
|
|
20230530,105600,111204784,1642,1642,1642,1642,0
|
|
20230530,105500,111204784,1642,1642,1642,1642,0
|
|
20230530,105400,111204784,1642,1642,1642,1642,1689
|
|
20230530,105300,108431446,1650,1649,1650,1645,1101
|
|
20230530,105200,106619864,1650,1649,1650,1649,101
|
|
20230530,105100,106453314,1649,1649,1649,1649,292
|
|
20230530,105000,105971806,1649,1649,1649,1649,0
|
|
20230530,104900,105971806,1649,1649,1649,1649,10
|
|
20230530,104800,105955316,1642,1642,1642,1642,0
|
|
20230530,104700,105955316,1642,1642,1642,1642,0
|
|
20230530,104600,105955316,1642,1644,1644,1642,50
|
|
20230530,104500,105873204,1645,1645,1645,1645,0
|
|
20230530,104400,105873204,1645,1645,1645,1645,1
|
|
20230530,104300,105871559,1644,1644,1644,1644,0
|
|
20230530,104200,105871559,1644,1644,1644,1644,2619
|
|
20230530,104100,101565923,1641,1641,1641,1641,200
|
|
20230530,104000,101237723,1644,1644,1644,1644,135
|
|
20230530,103900,101015783,1644,1644,1644,1644,193
|
|
20230530,103800,100698491,1644,1644,1644,1644,150
|
|
20230530,103700,100451891,1644,1644,1644,1644,22
|
|
20230530,103600,100415723,1641,1641,1642,1641,561
|
|
20230530,103500,99495022,1641,1642,1642,1641,103
|
|
20230530,103400,99325899,1644,1644,1644,1644,0
|
|
20230530,103300,99325899,1644,1644,1644,1644,0
|
|
20230530,103200,99325899,1644,1644,1644,1644,0
|
|
20230530,103100,99325899,1644,1644,1644,1644,4
|
|
20230530,103000,99319323,1644,1641,1644,1641,42
|
|
20230530,102900,99250341,1641,1642,1642,1641,562
|
|
20230530,102800,98328061,1642,1642,1642,1642,41
|
|
20230530,102700,98260739,1642,1642,1642,1642,558
|
|
20230530,102600,97344503,1642,1650,1650,1642,543
|
|
20230530,102500,96451316,1650,1644,1650,1642,97
|
|
20230530,102400,96291581,1642,1643,1643,1642,15
|
|
20230530,102300,96266946,1643,1644,1644,1643,24
|
|
20230530,102200,96227513,1647,1644,1647,1644,119
|
|
20230530,102100,96031727,1643,1643,1643,1643,1998
|
|
20230530,102000,92749013,1642,1643,1643,1642,40
|
|
20230530,101900,92683331,1643,1643,1643,1643,4
|
|
20230530,101800,92676759,1644,1644,1644,1644,443
|
|
20230530,101700,91948467,1644,1643,1644,1643,133
|
|
20230530,101600,91729817,1644,1644,1644,1644,8
|
|
20230530,101500,91716665,1644,1644,1644,1644,129
|
|
20230530,101400,91504589,1642,1643,1643,1642,9
|
|
20230530,101300,91489810,1643,1643,1643,1639,69
|
|
20230530,101200,91376467,1639,1640,1640,1639,529
|
|
20230530,101100,90509056,1643,1643,1643,1643,0
|
|
20230530,101000,90509056,1643,1644,1644,1643,1041
|
|
20230530,100900,88797655,1648,1647,1648,1647,2
|
|
20230530,100800,88794360,1648,1648,1648,1647,609
|
|
20230530,100700,87790823,1649,1650,1650,1644,199
|
|
20230530,100600,87462682,1650,1644,1650,1644,2081
|
|
20230530,100500,84041458,1644,1644,1644,1644,7
|
|
20230530,100400,84029950,1644,1638,1644,1638,470
|
|
20230530,100300,83258771,1638,1643,1644,1638,703
|
|
20230530,100200,82106195,1643,1643,1643,1643,10
|
|
20230530,100100,82089765,1643,1643,1643,1643,1
|
|
20230530,100000,82088122,1643,1643,1643,1643,2
|
|
20230530,095900,82084836,1644,1637,1644,1637,1925
|
|
20230530,095800,78927282,1637,1639,1639,1637,56
|
|
20230530,095700,78835512,1636,1636,1636,1636,1020
|
|
20230530,095600,77166792,1635,1637,1637,1635,1712
|
|
20230530,095500,74366007,1635,1635,1635,1635,0
|
|
20230530,095400,74366007,1635,1635,1635,1635,0
|
|
20230530,095300,74366007,1635,1639,1639,1635,1050
|
|
20230530,095200,72649137,1635,1638,1638,1635,1497
|
|
20230530,095100,70199529,1640,1640,1642,1637,3059
|
|
20230530,095000,65185783,1642,1639,1642,1639,202
|
|
20230530,094900,64854598,1639,1642,1642,1639,1513
|
|
20230530,094800,62373079,1642,1649,1649,1642,409
|
|
20230530,094700,61701202,1644,1649,1649,1644,34
|
|
20230530,094600,61645152,1650,1650,1650,1650,3
|
|
20230530,094500,61640202,1650,1650,1650,1650,1
|
|
20230530,094400,61638552,1643,1643,1643,1643,1
|
|
20230530,094300,61636909,1651,1650,1651,1643,59
|
|
20230530,094200,61539571,1652,1652,1652,1652,1
|
|
20230530,094100,61537919,1651,1651,1654,1640,1219
|
|
20230530,094000,59529349,1656,1655,1656,1655,67
|
|
20230530,093900,59418402,1655,1656,1658,1650,117
|
|
20230530,093800,59224953,1657,1657,1658,1657,28
|
|
20230530,093700,59178536,1657,1657,1657,1650,12
|
|
20230530,093600,59158694,1658,1658,1658,1657,119
|
|
20230530,093500,58961404,1660,1660,1660,1648,221
|
|
20230530,093400,58594615,1660,1660,1660,1660,8
|
|
20230530,093300,58581335,1660,1646,1664,1643,769
|
|
20230530,093200,57315816,1667,1653,1668,1653,551
|
|
20230530,093100,56398611,1653,1653,1653,1653,50
|
|
20230530,093000,56315961,1644,1640,1644,1640,1671
|
|
20230530,092900,53571636,1639,1640,1640,1639,1260
|
|
20230530,092800,51506439,1640,1640,1640,1640,158
|
|
20230530,092700,51247319,1640,1642,1642,1640,66
|
|
20230530,092600,51139054,1642,1639,1642,1638,1831
|
|
20230530,092500,48133666,1638,1639,1639,1638,2035
|
|
20230530,092400,44800325,1638,1643,1643,1638,2177
|
|
20230530,092300,41230037,1643,1643,1643,1643,102
|
|
20230530,092200,41062451,1643,1643,1644,1643,810
|
|
20230530,092100,39731041,1643,1644,1644,1643,12
|
|
20230530,092000,39711324,1643,1644,1645,1643,1170
|
|
20230530,091900,37788761,1644,1645,1647,1644,1621
|
|
20230530,091800,35121386,1644,1648,1648,1643,507
|
|
20230530,091700,34287811,1648,1654,1654,1648,8422
|
|
20230530,091600,20389549,1655,1655,1655,1655,36
|
|
20230530,091500,20329969,1655,1656,1656,1655,211
|
|
20230530,091400,19980557,1657,1653,1657,1652,267
|
|
20230530,091300,19539463,1659,1660,1660,1659,162
|
|
20230530,091200,19270548,1660,1661,1661,1660,301
|
|
20230530,091100,18770887,1661,1656,1665,1652,2595
|
|
20230530,091000,14464776,1657,1662,1666,1657,1758
|
|
20230530,090900,11548886,1669,1668,1669,1668,18
|
|
20230530,090800,11518861,1669,1669,1669,1669,5
|
|
20230530,090700,11510516,1669,1669,1670,1669,1231
|
|
20230530,090600,9455976,1669,1661,1669,1661,7
|
|
20230530,090500,9444333,1660,1661,1661,1660,1471
|
|
20230530,090400,7002003,1671,1673,1673,1671,16
|
|
20230530,090300,6975247,1661,1673,1674,1661,1647
|
|
20230530,090200,4239421,1661,1660,1674,1660,12
|
|
20230530,090100,4219360,1658,1657,1674,1657,5
|
|
20230530,090000,4211040,1674,1658,1674,1656,2540
|