580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183700,455283039,1721,1721,1721,1721,7152
|
|
20230530,183600,455283039,1721,1721,1721,1721,0
|
|
20230530,183500,455283039,1721,1721,1721,1721,0
|
|
20230530,183400,455283039,1721,1721,1721,1721,0
|
|
20230530,183300,455283039,1721,1721,1721,1721,0
|
|
20230530,183200,455283039,1721,1721,1721,1721,0
|
|
20230530,183100,455283039,1721,1721,1721,1721,0
|
|
20230530,183000,455283039,1721,1721,1721,1721,0
|
|
20230530,182900,455283039,1721,1721,1721,1721,0
|
|
20230530,182800,455283039,1721,1721,1721,1721,0
|
|
20230530,182700,455283039,1721,1721,1721,1721,0
|
|
20230530,182600,455283039,1721,1721,1721,1721,0
|
|
20230530,182500,455283039,1721,1721,1721,1721,0
|
|
20230530,182400,455283039,1721,1721,1721,1721,0
|
|
20230530,182300,455283039,1721,1721,1721,1721,0
|
|
20230530,182200,455283039,1721,1721,1721,1721,0
|
|
20230530,182100,455283039,1721,1721,1721,1721,0
|
|
20230530,182000,455283039,1721,1721,1721,1721,0
|
|
20230530,181900,455283039,1721,1721,1721,1721,0
|
|
20230530,181800,455283039,1721,1721,1721,1721,0
|
|
20230530,181700,455283039,1721,1721,1721,1721,0
|
|
20230530,181600,455283039,1721,1721,1721,1721,0
|
|
20230530,181500,455283039,1721,1721,1721,1721,0
|
|
20230530,181400,455283039,1721,1721,1721,1721,0
|
|
20230530,181300,455283039,1721,1721,1721,1721,0
|
|
20230530,181200,455283039,1721,1721,1721,1721,0
|
|
20230530,181100,455283039,1721,1721,1721,1721,0
|
|
20230530,181000,455283039,1721,1721,1721,1721,0
|
|
20230530,180900,455283039,1721,1721,1721,1721,0
|
|
20230530,180800,455283039,1721,1721,1721,1721,0
|
|
20230530,180700,455283039,1721,1721,1721,1721,7152
|
|
20230530,180600,455283039,1721,1721,1721,1721,0
|
|
20230530,180500,455283039,1721,1721,1721,1721,0
|
|
20230530,180400,455283039,1721,1721,1721,1721,0
|
|
20230530,180300,455283039,1721,1721,1721,1721,0
|
|
20230530,180200,455283039,1721,1721,1721,1721,0
|
|
20230530,180100,455283039,1721,1721,1721,1721,0
|
|
20230530,180000,455283039,1721,1721,1721,1721,0
|
|
20230530,175900,455283039,1721,1721,1721,1721,0
|
|
20230530,175800,455283039,1721,1721,1721,1721,0
|
|
20230530,175700,455283039,1721,1721,1721,1721,0
|
|
20230530,175600,455283039,1721,1721,1721,1721,0
|
|
20230530,175500,455283039,1721,1721,1721,1721,0
|
|
20230530,175400,455283039,1721,1721,1721,1721,0
|
|
20230530,175300,455283039,1721,1721,1721,1721,0
|
|
20230530,175200,455283039,1721,1721,1721,1721,0
|
|
20230530,175100,455283039,1721,1721,1721,1721,0
|
|
20230530,175000,455283039,1721,1721,1721,1721,0
|
|
20230530,174900,455283039,1721,1721,1721,1721,0
|
|
20230530,174800,455283039,1721,1721,1721,1721,0
|
|
20230530,174700,455283039,1721,1721,1721,1721,0
|
|
20230530,174600,455283039,1721,1721,1721,1721,0
|
|
20230530,174500,455283039,1721,1721,1721,1721,0
|
|
20230530,174400,455283039,1721,1721,1721,1721,0
|
|
20230530,174300,455283039,1721,1721,1721,1721,0
|
|
20230530,174200,455283039,1721,1721,1721,1721,0
|
|
20230530,174100,455283039,1721,1721,1721,1721,0
|
|
20230530,174000,455283039,1721,1721,1721,1721,0
|
|
20230530,173900,455283039,1721,1721,1721,1721,0
|
|
20230530,173800,455283039,1721,1721,1721,1721,0
|
|
20230530,173700,455283039,1721,1721,1721,1721,7152
|
|
20230530,173600,455283039,1721,1721,1721,1721,0
|
|
20230530,173500,455283039,1721,1721,1721,1721,0
|
|
20230530,173400,455283039,1721,1721,1721,1721,0
|
|
20230530,173300,455283039,1721,1721,1721,1721,0
|
|
20230530,173200,455283039,1721,1721,1721,1721,0
|
|
20230530,173100,455283039,1721,1721,1721,1721,0
|
|
20230530,173000,455283039,1721,1721,1721,1721,0
|
|
20230530,172900,455283039,1721,1721,1721,1721,0
|
|
20230530,172800,455283039,1721,1721,1721,1721,0
|
|
20230530,172700,455283039,1721,1721,1721,1721,0
|
|
20230530,172600,455283039,1721,1721,1721,1721,0
|
|
20230530,172500,455283039,1721,1721,1721,1721,0
|
|
20230530,172400,455283039,1721,1721,1721,1721,0
|
|
20230530,172300,455283039,1721,1721,1721,1721,0
|
|
20230530,172200,455283039,1721,1721,1721,1721,0
|
|
20230530,172100,455283039,1721,1721,1721,1721,0
|
|
20230530,172000,455283039,1721,1721,1721,1721,0
|
|
20230530,171900,455283039,1721,1721,1721,1721,0
|
|
20230530,171800,455283039,1721,1721,1721,1721,0
|
|
20230530,171700,455283039,1721,1721,1721,1721,0
|
|
20230530,171600,455283039,1721,1721,1721,1721,0
|
|
20230530,171500,455283039,1721,1721,1721,1721,0
|
|
20230530,171400,455283039,1721,1721,1721,1721,0
|
|
20230530,171300,455283039,1721,1721,1721,1721,0
|
|
20230530,171200,455283039,1721,1721,1721,1721,0
|
|
20230530,171100,455283039,1721,1721,1721,1721,0
|
|
20230530,171000,455283039,1721,1721,1721,1721,0
|
|
20230530,170900,455283039,1721,1721,1721,1721,0
|
|
20230530,170800,455283039,1721,1721,1721,1721,0
|
|
20230530,170700,455283039,1721,1721,1721,1721,7152
|
|
20230530,170600,455283039,1721,1721,1721,1721,0
|
|
20230530,170500,455283039,1721,1721,1721,1721,0
|
|
20230530,170400,455283039,1721,1721,1721,1721,0
|
|
20230530,170300,455283039,1721,1721,1721,1721,0
|
|
20230530,170200,455283039,1721,1721,1721,1721,0
|
|
20230530,170100,455283039,1721,1721,1721,1721,0
|
|
20230530,170000,455283039,1721,1721,1721,1721,0
|
|
20230530,165900,455283039,1721,1721,1721,1721,0
|
|
20230530,165800,455283039,1721,1721,1721,1721,0
|
|
20230530,165700,455283039,1721,1721,1721,1721,0
|
|
20230530,165600,455283039,1721,1721,1721,1721,0
|
|
20230530,165500,455283039,1721,1721,1721,1721,0
|
|
20230530,165400,455283039,1721,1721,1721,1721,0
|
|
20230530,165300,455283039,1721,1721,1721,1721,0
|
|
20230530,165200,455283039,1721,1721,1721,1721,0
|
|
20230530,165100,455283039,1721,1721,1721,1721,0
|
|
20230530,165000,455283039,1721,1721,1721,1721,0
|
|
20230530,164900,455283039,1721,1721,1721,1721,0
|
|
20230530,164800,455283039,1721,1721,1721,1721,0
|
|
20230530,164700,455283039,1721,1721,1721,1721,0
|
|
20230530,164600,455283039,1721,1721,1721,1721,0
|
|
20230530,164500,455283039,1721,1721,1721,1721,0
|
|
20230530,164400,455283039,1721,1721,1721,1721,0
|
|
20230530,164300,455283039,1721,1721,1721,1721,0
|
|
20230530,164200,455283039,1721,1721,1721,1721,0
|
|
20230530,164100,455283039,1721,1721,1721,1721,0
|
|
20230530,164000,455283039,1721,1721,1721,1721,0
|
|
20230530,163900,455283039,1721,1721,1721,1721,0
|
|
20230530,163800,455283039,1721,1721,1721,1721,0
|
|
20230530,163700,455283039,1721,1721,1721,1721,7152
|
|
20230530,163600,455283039,1721,1721,1721,1721,0
|
|
20230530,163500,455283039,1721,1721,1721,1721,0
|
|
20230530,163400,455283039,1721,1721,1721,1721,0
|
|
20230530,163300,455283039,1721,1721,1721,1721,0
|
|
20230530,163200,455283039,1721,1721,1721,1721,0
|
|
20230530,163100,455283039,1721,1721,1721,1721,0
|
|
20230530,163000,455283039,1721,1721,1721,1721,0
|
|
20230530,162900,455283039,1721,1721,1721,1721,0
|
|
20230530,162800,455283039,1721,1721,1721,1721,0
|
|
20230530,162700,455283039,1721,1721,1721,1721,0
|
|
20230530,162600,455283039,1721,1721,1721,1721,0
|
|
20230530,162500,455283039,1721,1721,1721,1721,0
|
|
20230530,162400,455283039,1721,1721,1721,1721,0
|
|
20230530,162300,455283039,1721,1721,1721,1721,0
|
|
20230530,162200,455283039,1721,1721,1721,1721,0
|
|
20230530,162100,455283039,1721,1721,1721,1721,0
|
|
20230530,162000,455283039,1721,1721,1721,1721,0
|
|
20230530,161900,455283039,1721,1721,1721,1721,0
|
|
20230530,161800,455283039,1721,1721,1721,1721,0
|
|
20230530,161700,455283039,1721,1721,1721,1721,0
|
|
20230530,161600,455283039,1721,1721,1721,1721,0
|
|
20230530,161500,455283039,1721,1721,1721,1721,0
|
|
20230530,161400,455283039,1721,1721,1721,1721,0
|
|
20230530,161300,455283039,1721,1721,1721,1721,0
|
|
20230530,161200,455283039,1721,1721,1721,1721,0
|
|
20230530,161100,455283039,1721,1721,1721,1721,0
|
|
20230530,161000,455283039,1721,1721,1721,1721,0
|
|
20230530,160900,455283039,1721,1721,1721,1721,0
|
|
20230530,160800,455283039,1721,1721,1721,1721,0
|
|
20230530,160700,455283039,1721,1721,1721,1721,7152
|
|
20230530,160600,455283039,1721,1721,1721,1721,0
|
|
20230530,160500,455283039,1721,1721,1721,1721,0
|
|
20230530,160400,455283039,1721,1721,1721,1721,0
|
|
20230530,160300,455283039,1721,1721,1721,1721,0
|
|
20230530,160200,455283039,1721,1721,1721,1721,0
|
|
20230530,160100,455283039,1721,1721,1721,1721,0
|
|
20230530,160000,455283039,1721,1721,1721,1721,0
|
|
20230530,155900,455283039,1721,1721,1721,1721,0
|
|
20230530,155800,455283039,1721,1721,1721,1721,0
|
|
20230530,155700,455283039,1721,1721,1721,1721,0
|
|
20230530,155600,455283039,1721,1721,1721,1721,0
|
|
20230530,155500,455283039,1721,1721,1721,1721,0
|
|
20230530,155400,455283039,1721,1721,1721,1721,0
|
|
20230530,155300,455283039,1721,1721,1721,1721,0
|
|
20230530,155200,455283039,1721,1721,1721,1721,0
|
|
20230530,155100,455283039,1721,1721,1721,1721,0
|
|
20230530,155000,455283039,1721,1721,1721,1721,0
|
|
20230530,154900,455283039,1721,1721,1721,1721,0
|
|
20230530,154800,455283039,1721,1721,1721,1721,0
|
|
20230530,154700,455283039,1721,1721,1721,1721,0
|
|
20230530,154600,455283039,1721,1721,1721,1721,0
|
|
20230530,154500,455283039,1721,1721,1721,1721,0
|
|
20230530,154400,455283039,1721,1721,1721,1721,0
|
|
20230530,154300,455283039,1721,1721,1721,1721,0
|
|
20230530,154200,455283039,1721,1721,1721,1721,0
|
|
20230530,154100,455283039,1721,1721,1721,1721,0
|
|
20230530,154000,455283039,1721,1721,1721,1721,0
|
|
20230530,153900,455283039,1721,1721,1721,1721,0
|
|
20230530,153800,455283039,1721,1721,1721,1721,0
|
|
20230530,153700,455283039,1721,1721,1721,1721,7152
|
|
20230530,153600,455283039,1721,1721,1721,1721,0
|
|
20230530,153500,455283039,1721,1721,1721,1721,0
|
|
20230530,153400,455283039,1721,1721,1721,1721,0
|
|
20230530,153300,455283039,1721,1721,1721,1721,0
|
|
20230530,153200,455283039,1721,1721,1721,1721,0
|
|
20230530,153100,455283039,1721,1721,1721,1721,0
|
|
20230530,153000,455283039,1721,1721,1721,1721,7152
|
|
20230530,152900,442974447,1724,1724,1724,1724,0
|
|
20230530,152800,442974447,1724,1724,1724,1724,0
|
|
20230530,152700,442974447,1724,1724,1724,1724,0
|
|
20230530,152600,442974447,1724,1724,1724,1724,0
|
|
20230530,152500,442974447,1724,1724,1724,1724,0
|
|
20230530,152400,442974447,1724,1724,1724,1724,0
|
|
20230530,152300,442974447,1724,1724,1724,1724,0
|
|
20230530,152200,442974447,1724,1724,1724,1724,0
|
|
20230530,152100,442974447,1724,1724,1724,1724,0
|
|
20230530,152000,442974447,1724,1724,1724,1724,0
|
|
20230530,151900,442974447,1724,1724,1724,1721,4411
|
|
20230530,151800,435381792,1724,1724,1724,1724,5
|
|
20230530,151700,435373172,1723,1725,1725,1721,4539
|
|
20230530,151600,427557063,1723,1725,1725,1723,137
|
|
20230530,151500,427320913,1724,1721,1724,1721,1113
|
|
20230530,151400,425402381,1721,1721,1721,1721,9
|
|
20230530,151300,425386892,1725,1725,1725,1725,0
|
|
20230530,151200,425386892,1725,1725,1725,1725,0
|
|
20230530,151100,425386892,1725,1725,1725,1725,305
|
|
20230530,151000,424860767,1720,1720,1720,1720,532
|
|
20230530,150900,423945727,1725,1720,1725,1720,63
|
|
20230530,150800,423837342,1720,1722,1722,1720,600
|
|
20230530,150700,422805208,1722,1722,1722,1722,0
|
|
20230530,150600,422805208,1722,1723,1723,1722,612
|
|
20230530,150500,421751032,1723,1723,1723,1723,13
|
|
20230530,150400,421728633,1723,1723,1723,1723,41
|
|
20230530,150300,421657990,1723,1723,1723,1723,0
|
|
20230530,150200,421657990,1723,1723,1723,1723,71
|
|
20230530,150100,421535657,1725,1725,1725,1725,0
|
|
20230530,150000,421535657,1725,1724,1725,1723,499
|
|
20230530,145900,420674987,1725,1725,1725,1725,0
|
|
20230530,145800,420674987,1725,1725,1725,1725,50
|
|
20230530,145700,420588737,1724,1724,1724,1724,0
|
|
20230530,145600,420588737,1724,1724,1724,1724,1
|
|
20230530,145500,420587013,1725,1725,1725,1725,41
|
|
20230530,145400,420516288,1725,1725,1725,1725,42
|
|
20230530,145300,420443838,1724,1723,1724,1723,358
|
|
20230530,145200,419826989,1723,1723,1723,1723,61
|
|
20230530,145100,419721886,1720,1720,1720,1720,8440
|
|
20230530,145000,405205086,1723,1723,1723,1723,91
|
|
20230530,144900,405048293,1723,1723,1723,1723,12
|
|
20230530,144800,405027617,1720,1720,1720,1720,0
|
|
20230530,144700,405027617,1720,1720,1720,1720,1
|
|
20230530,144600,405025897,1724,1724,1724,1724,0
|
|
20230530,144500,405025897,1724,1724,1724,1724,0
|
|
20230530,144400,405025897,1724,1723,1724,1723,118
|
|
20230530,144300,404822562,1720,1720,1720,1720,31
|
|
20230530,144200,404769242,1720,1720,1720,1720,20
|
|
20230530,144100,404734842,1725,1725,1725,1725,0
|
|
20230530,144000,404734842,1725,1720,1725,1720,21
|
|
20230530,143900,404698692,1720,1721,1721,1720,285
|
|
20230530,143800,404208453,1725,1721,1725,1721,31
|
|
20230530,143700,404155022,1721,1723,1723,1721,978
|
|
20230530,143600,402470743,1723,1723,1724,1723,14
|
|
20230530,143500,402446611,1724,1724,1724,1724,321
|
|
20230530,143400,401893207,1725,1725,1726,1725,648
|
|
20230530,143300,400775307,1726,1727,1727,1726,8
|
|
20230530,143200,400761497,1728,1729,1729,1728,194
|
|
20230530,143100,400426256,1728,1728,1728,1728,1940
|
|
20230530,143000,397073936,1727,1726,1727,1726,1236
|
|
20230530,142900,394939876,1726,1726,1726,1726,0
|
|
20230530,142800,394939876,1726,1726,1726,1726,10
|
|
20230530,142700,394922616,1725,1725,1725,1725,0
|
|
20230530,142600,394922616,1725,1725,1725,1725,0
|
|
20230530,142500,394922616,1725,1725,1725,1725,5
|
|
20230530,142400,394913991,1725,1726,1726,1725,110
|
|
20230530,142300,394724231,1726,1726,1726,1726,0
|
|
20230530,142200,394724231,1726,1726,1726,1726,0
|
|
20230530,142100,394724231,1726,1726,1726,1726,14
|
|
20230530,142000,394700067,1726,1726,1726,1726,10
|
|
20230530,141900,394682807,1724,1724,1724,1724,50
|
|
20230530,141800,394596607,1724,1724,1724,1724,0
|
|
20230530,141700,394596607,1724,1724,1724,1724,10
|
|
20230530,141600,394579367,1724,1725,1725,1724,357
|
|
20230530,141500,393963553,1726,1726,1726,1726,0
|
|
20230530,141400,393963553,1726,1726,1726,1726,0
|
|
20230530,141300,393963553,1726,1726,1726,1726,150
|
|
20230530,141200,393704653,1726,1726,1726,1726,0
|
|
20230530,141100,393704653,1726,1726,1726,1726,30
|
|
20230530,141000,393652873,1727,1727,1727,1727,1
|
|
20230530,140900,393651146,1728,1728,1728,1728,0
|
|
20230530,140800,393651146,1728,1728,1728,1728,0
|
|
20230530,140700,393651146,1728,1728,1728,1728,0
|
|
20230530,140600,393651146,1728,1728,1728,1728,760
|
|
20230530,140500,392337866,1728,1725,1728,1725,1414
|
|
20230530,140400,389895616,1724,1723,1724,1723,190
|
|
20230530,140300,389568156,1723,1723,1723,1723,0
|
|
20230530,140200,389568156,1723,1723,1723,1723,0
|
|
20230530,140100,389568156,1723,1723,1723,1723,400
|
|
20230530,140000,388878956,1720,1720,1720,1720,0
|
|
20230530,135900,388878956,1720,1720,1720,1720,0
|
|
20230530,135800,388878956,1720,1720,1720,1720,0
|
|
20230530,135700,388878956,1720,1720,1720,1720,0
|
|
20230530,135600,388878956,1720,1720,1720,1720,444
|
|
20230530,135500,388115276,1720,1720,1720,1720,0
|
|
20230530,135400,388115276,1720,1720,1720,1720,0
|
|
20230530,135300,388115276,1720,1720,1720,1720,1756
|
|
20230530,135200,385094956,1720,1720,1720,1720,144
|
|
20230530,135100,384847276,1720,1720,1720,1720,299
|
|
20230530,135000,384332996,1720,1720,1720,1720,16
|
|
20230530,134900,384305476,1720,1720,1720,1720,0
|
|
20230530,134800,384305476,1720,1720,1720,1720,300
|
|
20230530,134700,383789476,1719,1723,1723,1719,121
|
|
20230530,134600,383581320,1724,1724,1724,1724,14
|
|
20230530,134500,383557184,1725,1725,1725,1725,108
|
|
20230530,134400,383370884,1725,1725,1725,1725,0
|
|
20230530,134300,383370884,1725,1725,1725,1725,10
|
|
20230530,134200,383353634,1725,1725,1725,1725,0
|
|
20230530,134100,383353634,1725,1725,1725,1725,101
|
|
20230530,134000,383179409,1728,1728,1728,1728,0
|
|
20230530,133900,383179409,1728,1728,1728,1728,0
|
|
20230530,133800,383179409,1728,1725,1728,1725,1361
|
|
20230530,133700,380827802,1725,1725,1725,1725,788
|
|
20230530,133600,379468502,1726,1728,1728,1726,15
|
|
20230530,133500,379442610,1728,1728,1728,1728,2
|
|
20230530,133400,379439154,1728,1728,1728,1728,373
|
|
20230530,133300,378794610,1728,1728,1728,1728,1201
|
|
20230530,133200,376719282,1728,1728,1728,1728,36
|
|
20230530,133100,376657074,1728,1729,1729,1727,2456
|
|
20230530,133000,372413115,1729,1728,1729,1728,256
|
|
20230530,132900,371970709,1728,1729,1729,1728,210
|
|
20230530,132800,371607819,1728,1728,1728,1728,0
|
|
20230530,132700,371607819,1728,1725,1728,1725,1056
|
|
20230530,132600,369786201,1725,1723,1725,1723,3177
|
|
20230530,132500,364310488,1722,1722,1722,1722,56
|
|
20230530,132400,364214056,1718,1718,1718,1718,0
|
|
20230530,132300,364214056,1718,1718,1718,1718,0
|
|
20230530,132200,364214056,1718,1718,1718,1718,0
|
|
20230530,132100,364214056,1718,1721,1721,1718,53
|
|
20230530,132000,364122926,1721,1721,1721,1721,37
|
|
20230530,131900,364059249,1721,1721,1721,1721,38
|
|
20230530,131800,363993851,1721,1721,1721,1721,1
|
|
20230530,131700,363992130,1721,1722,1722,1721,205
|
|
20230530,131600,363639141,1722,1722,1722,1722,0
|
|
20230530,131500,363639141,1722,1722,1722,1722,2
|
|
20230530,131400,363635697,1722,1722,1722,1722,0
|
|
20230530,131300,363635697,1722,1723,1723,1722,47
|
|
20230530,131200,363554746,1723,1723,1723,1723,46
|
|
20230530,131100,363475488,1723,1724,1724,1723,210
|
|
20230530,131000,363113638,1724,1724,1724,1724,119
|
|
20230530,130900,362908482,1725,1725,1725,1725,0
|
|
20230530,130800,362908482,1725,1724,1725,1724,190
|
|
20230530,130700,362580785,1724,1721,1724,1721,555
|
|
20230530,130600,361624972,1718,1718,1718,1718,61
|
|
20230530,130500,361520174,1718,1719,1719,1718,439
|
|
20230530,130400,360765713,1718,1718,1718,1718,11
|
|
20230530,130300,360746815,1718,1718,1718,1718,0
|
|
20230530,130200,360746815,1718,1718,1718,1718,0
|
|
20230530,130100,360746815,1718,1718,1718,1718,3
|
|
20230530,130000,360741661,1718,1718,1718,1718,7
|
|
20230530,125900,360729635,1718,1718,1718,1718,0
|
|
20230530,125800,360729635,1718,1718,1718,1718,0
|
|
20230530,125700,360729635,1718,1718,1718,1718,0
|
|
20230530,125600,360729635,1718,1718,1718,1718,0
|
|
20230530,125500,360729635,1718,1718,1718,1718,0
|
|
20230530,125400,360729635,1718,1718,1718,1718,0
|
|
20230530,125300,360729635,1718,1718,1718,1718,0
|
|
20230530,125200,360729635,1718,1718,1718,1718,0
|
|
20230530,125100,360729635,1718,1718,1718,1718,2
|
|
20230530,125000,360726199,1718,1718,1718,1718,0
|
|
20230530,124900,360726199,1718,1718,1718,1718,1
|
|
20230530,124800,360724481,1722,1722,1722,1722,0
|
|
20230530,124700,360724481,1722,1722,1722,1722,0
|
|
20230530,124600,360724481,1722,1722,1722,1722,0
|
|
20230530,124500,360724481,1722,1723,1723,1722,150
|
|
20230530,124400,360466065,1722,1722,1722,1722,20
|
|
20230530,124300,360431625,1720,1721,1721,1720,528
|
|
20230530,124200,359523391,1720,1719,1720,1719,1633
|
|
20230530,124100,356714690,1716,1716,1716,1716,0
|
|
20230530,124000,356714690,1716,1716,1716,1716,0
|
|
20230530,123900,356714690,1716,1716,1716,1716,42
|
|
20230530,123800,356642618,1715,1715,1715,1715,0
|
|
20230530,123700,356642618,1715,1715,1715,1715,0
|
|
20230530,123600,356642618,1715,1715,1715,1715,30
|
|
20230530,123500,356591168,1720,1720,1720,1720,0
|
|
20230530,123400,356591168,1720,1720,1720,1720,0
|
|
20230530,123300,356591168,1720,1720,1720,1720,16
|
|
20230530,123200,356563648,1721,1721,1721,1721,0
|
|
20230530,123100,356563648,1721,1721,1721,1721,0
|
|
20230530,123000,356563648,1721,1721,1721,1721,4
|
|
20230530,122900,356556764,1721,1721,1721,1721,0
|
|
20230530,122800,356556764,1721,1721,1721,1721,0
|
|
20230530,122700,356556764,1721,1721,1721,1721,10
|
|
20230530,122600,356539554,1721,1722,1722,1721,2916
|
|
20230530,122500,351518207,1725,1725,1725,1725,15
|
|
20230530,122400,351492332,1725,1720,1725,1720,943
|
|
20230530,122300,349869363,1720,1720,1720,1720,14
|
|
20230530,122200,349845283,1721,1721,1721,1721,200
|
|
20230530,122100,349501083,1721,1719,1721,1718,417
|
|
20230530,122000,348783815,1719,1719,1719,1719,50
|
|
20230530,121900,348697865,1719,1719,1719,1719,10
|
|
20230530,121800,348680675,1719,1716,1719,1713,108
|
|
20230530,121700,348495393,1716,1718,1718,1716,2036
|
|
20230530,121600,344999730,1718,1718,1718,1718,7
|
|
20230530,121500,344987704,1719,1719,1719,1719,0
|
|
20230530,121400,344987704,1719,1719,1719,1719,0
|
|
20230530,121300,344987704,1719,1719,1719,1719,0
|
|
20230530,121200,344987704,1719,1719,1719,1719,0
|
|
20230530,121100,344987704,1719,1719,1719,1719,0
|
|
20230530,121000,344987704,1719,1719,1719,1719,20
|
|
20230530,120900,344953324,1717,1717,1717,1717,9
|
|
20230530,120800,344937871,1717,1717,1717,1717,0
|
|
20230530,120700,344937871,1717,1717,1717,1717,0
|
|
20230530,120600,344937871,1717,1719,1719,1717,6
|
|
20230530,120500,344927559,1719,1719,1719,1719,1
|
|
20230530,120400,344925840,1720,1720,1720,1720,358
|
|
20230530,120300,344310080,1720,1718,1720,1718,751
|
|
20230530,120200,343019113,1719,1718,1719,1715,344
|
|
20230530,120100,342429080,1715,1715,1719,1715,43
|
|
20230530,120000,342355331,1720,1720,1720,1720,0
|
|
20230530,115900,342355331,1720,1720,1720,1720,3
|
|
20230530,115800,342350171,1720,1720,1720,1720,0
|
|
20230530,115700,342350171,1720,1720,1720,1720,0
|
|
20230530,115600,342350171,1720,1714,1720,1714,317
|
|
20230530,115500,341806203,1721,1721,1721,1721,2
|
|
20230530,115400,341802761,1721,1707,1721,1707,12
|
|
20230530,115300,341782124,1705,1721,1721,1705,383
|
|
20230530,115200,341123796,1721,1722,1722,1721,28
|
|
20230530,115100,341075588,1729,1729,1729,1729,0
|
|
20230530,115000,341075588,1729,1728,1729,1728,10
|
|
20230530,114900,341058302,1729,1724,1730,1722,6183
|
|
20230530,114800,330377221,1723,1723,1723,1723,7
|
|
20230530,114700,330365160,1723,1723,1723,1723,1000
|
|
20230530,114600,328642160,1727,1727,1727,1727,20
|
|
20230530,114500,328607620,1722,1727,1727,1722,1017
|
|
20230530,114400,326852901,1727,1729,1730,1727,950
|
|
20230530,114300,325210607,1729,1729,1729,1728,40
|
|
20230530,114200,325141457,1729,1731,1732,1721,1053
|
|
20230530,114100,323323728,1731,1729,1731,1729,1369
|
|
20230530,114000,320955564,1730,1725,1730,1720,866
|
|
20230530,113900,319460890,1724,1724,1724,1724,5541
|
|
20230530,113800,309908206,1724,1718,1724,1718,4183
|
|
20230530,113700,302703933,1718,1710,1718,1710,32352
|
|
20230530,113600,247371063,1709,1706,1709,1706,4930
|
|
20230530,113500,238952526,1706,1706,1706,1706,3000
|
|
20230530,113400,233834526,1706,1706,1706,1706,1
|
|
20230530,113300,233832820,1706,1707,1707,1706,12
|
|
20230530,113200,233812337,1707,1707,1707,1707,1
|
|
20230530,113100,233810630,1707,1707,1707,1707,2209
|
|
20230530,113000,230039867,1700,1707,1707,1700,2000
|
|
20230530,112900,226639189,1708,1708,1708,1708,20
|
|
20230530,112800,226605029,1708,1708,1708,1708,110
|
|
20230530,112700,226417149,1708,1708,1708,1708,79
|
|
20230530,112600,226282217,1708,1708,1708,1708,1
|
|
20230530,112500,226280509,1709,1709,1709,1709,0
|
|
20230530,112400,226280509,1709,1709,1709,1709,0
|
|
20230530,112300,226280509,1709,1709,1709,1709,0
|
|
20230530,112200,226280509,1709,1709,1709,1709,38
|
|
20230530,112100,226215567,1709,1709,1709,1709,10
|
|
20230530,112000,226198477,1709,1709,1709,1709,772
|
|
20230530,111900,224879129,1709,1709,1709,1709,4085
|
|
20230530,111800,217897864,1709,1709,1709,1709,150
|
|
20230530,111700,217641514,1709,1709,1709,1709,994
|
|
20230530,111600,215942768,1709,1709,1709,1709,0
|
|
20230530,111500,215942768,1709,1709,1709,1709,8
|
|
20230530,111400,215929096,1709,1709,1709,1709,0
|
|
20230530,111300,215929096,1709,1709,1709,1709,0
|
|
20230530,111200,215929096,1709,1709,1709,1709,5
|
|
20230530,111100,215920551,1709,1709,1709,1709,0
|
|
20230530,111000,215920551,1709,1708,1709,1708,20
|
|
20230530,110900,215886381,1709,1709,1709,1709,0
|
|
20230530,110800,215886381,1709,1709,1709,1709,0
|
|
20230530,110700,215886381,1709,1709,1709,1709,0
|
|
20230530,110600,215886381,1709,1709,1709,1709,5
|
|
20230530,110500,215877836,1710,1710,1710,1710,204
|
|
20230530,110400,215528996,1710,1710,1710,1710,64
|
|
20230530,110300,215419556,1710,1710,1710,1702,435
|
|
20230530,110200,214676250,1710,1710,1710,1710,20
|
|
20230530,110100,214642050,1710,1710,1710,1710,210
|
|
20230530,110000,214282950,1709,1709,1709,1709,955
|
|
20230530,105900,212650855,1708,1708,1708,1708,0
|
|
20230530,105800,212650855,1708,1700,1708,1700,3151
|
|
20230530,105700,207290311,1700,1700,1700,1700,0
|
|
20230530,105600,207290311,1700,1700,1700,1700,2
|
|
20230530,105500,207286911,1708,1708,1708,1708,0
|
|
20230530,105400,207286911,1708,1708,1708,1708,23
|
|
20230530,105300,207247627,1708,1708,1708,1708,0
|
|
20230530,105200,207247627,1708,1708,1708,1708,50
|
|
20230530,105100,207162227,1708,1707,1708,1707,16
|
|
20230530,105000,207134900,1708,1708,1708,1708,0
|
|
20230530,104900,207134900,1708,1708,1708,1708,12
|
|
20230530,104800,207114404,1709,1703,1709,1703,17
|
|
20230530,104700,207085411,1703,1708,1708,1698,5268
|
|
20230530,104600,198108790,1708,1709,1709,1708,698
|
|
20230530,104500,196915920,1709,1708,1710,1708,3043
|
|
20230530,104400,191714523,1705,1705,1709,1705,626
|
|
20230530,104300,190646385,1705,1699,1705,1699,13871
|
|
20230530,104200,167036953,1699,1695,1699,1695,439
|
|
20230530,104100,166292082,1695,1695,1695,1695,1
|
|
20230530,104000,166290387,1695,1695,1695,1695,1
|
|
20230530,103900,166288692,1695,1695,1695,1695,130
|
|
20230530,103800,166068342,1695,1695,1695,1695,200
|
|
20230530,103700,165729342,1695,1695,1695,1695,50
|
|
20230530,103600,165644592,1695,1695,1695,1695,100
|
|
20230530,103500,165475092,1695,1695,1695,1695,0
|
|
20230530,103400,165475092,1695,1695,1695,1695,0
|
|
20230530,103300,165475092,1695,1694,1697,1694,1555
|
|
20230530,103200,162840427,1694,1694,1694,1694,1001
|
|
20230530,103100,161144733,1694,1685,1694,1685,2050
|
|
20230530,103000,157681033,1685,1685,1685,1685,0
|
|
20230530,102900,157681033,1685,1685,1685,1685,0
|
|
20230530,102800,157681033,1685,1685,1685,1685,65
|
|
20230530,102700,157571508,1694,1694,1694,1694,46
|
|
20230530,102600,157493584,1694,1684,1694,1681,2419
|
|
20230530,102500,153423114,1685,1686,1686,1685,605
|
|
20230530,102400,152403573,1684,1691,1691,1683,2004
|
|
20230530,102300,149022465,1690,1690,1690,1690,0
|
|
20230530,102200,149022465,1690,1690,1690,1690,0
|
|
20230530,102100,149022465,1690,1691,1691,1690,158
|
|
20230530,102000,148755386,1690,1695,1695,1690,914
|
|
20230530,101900,147209637,1696,1698,1698,1696,717
|
|
20230530,101800,145992929,1698,1699,1699,1698,67
|
|
20230530,101700,145879153,1699,1699,1699,1699,27
|
|
20230530,101600,145833280,1699,1703,1703,1699,6886
|
|
20230530,101500,134107683,1703,1703,1703,1703,0
|
|
20230530,101400,134107683,1703,1703,1703,1703,581
|
|
20230530,101300,133118240,1707,1707,1707,1707,79
|
|
20230530,101200,132983387,1707,1709,1709,1707,266
|
|
20230530,101100,132528826,1708,1708,1708,1708,2
|
|
20230530,101000,132525410,1708,1712,1714,1708,8192
|
|
20230530,100900,118515267,1711,1711,1711,1711,729
|
|
20230530,100800,117267948,1711,1710,1713,1710,2877
|
|
20230530,100700,112343241,1708,1707,1710,1707,4617
|
|
20230530,100600,104449384,1707,1707,1707,1707,81
|
|
20230530,100500,104311117,1707,1703,1707,1703,28
|
|
20230530,100400,104263417,1705,1705,1705,1705,3
|
|
20230530,100300,104258302,1702,1702,1702,1702,0
|
|
20230530,100200,104258302,1702,1705,1705,1702,510
|
|
20230530,100100,103388782,1705,1707,1707,1705,585
|
|
20230530,100000,102390202,1707,1707,1707,1707,0
|
|
20230530,095900,102390202,1707,1701,1707,1701,7
|
|
20230530,095800,102378265,1708,1701,1710,1701,2128
|
|
20230530,095700,98749684,1700,1689,1700,1689,7563
|
|
20230530,095600,85906290,1689,1689,1689,1689,3
|
|
20230530,095500,85901223,1689,1689,1689,1689,178
|
|
20230530,095400,85600581,1681,1681,1681,1681,0
|
|
20230530,095300,85600581,1681,1681,1681,1681,0
|
|
20230530,095200,85600581,1681,1681,1681,1681,0
|
|
20230530,095100,85600581,1681,1681,1681,1681,0
|
|
20230530,095000,85600581,1681,1681,1681,1681,0
|
|
20230530,094900,85600581,1681,1684,1684,1681,872
|
|
20230530,094800,84134213,1689,1689,1689,1689,2
|
|
20230530,094700,84130835,1689,1689,1689,1689,172
|
|
20230530,094600,83840327,1692,1692,1692,1692,0
|
|
20230530,094500,83840327,1692,1692,1692,1692,200
|
|
20230530,094400,83501927,1682,1682,1682,1682,17
|
|
20230530,094300,83473333,1682,1683,1683,1682,301
|
|
20230530,094200,82966926,1695,1695,1695,1695,20
|
|
20230530,094100,82933026,1696,1696,1696,1696,101
|
|
20230530,094000,82761730,1696,1696,1696,1694,10
|
|
20230530,093900,82744786,1694,1680,1694,1680,996
|
|
20230530,093800,81060420,1680,1693,1693,1680,1001
|
|
20230530,093700,79377953,1693,1693,1693,1693,8
|
|
20230530,093600,79364409,1680,1692,1692,1680,302
|
|
20230530,093500,78856338,1693,1695,1695,1693,3
|
|
20230530,093400,78851256,1695,1695,1695,1695,3
|
|
20230530,093300,78846171,1680,1696,1696,1680,1688
|
|
20230530,093200,75998937,1695,1695,1695,1695,94
|
|
20230530,093100,75839607,1695,1695,1695,1695,1
|
|
20230530,093000,75837912,1682,1682,1682,1682,740
|
|
20230530,092900,74593232,1681,1681,1681,1681,14
|
|
20230530,092800,74569698,1680,1682,1683,1680,5656
|
|
20230530,092700,65061158,1681,1681,1681,1681,0
|
|
20230530,092600,65061158,1681,1684,1684,1681,5722
|
|
20230530,092500,55436942,1682,1689,1689,1682,1332
|
|
20230530,092400,53189350,1698,1698,1698,1698,51
|
|
20230530,092300,53102752,1689,1689,1689,1689,200
|
|
20230530,092200,52764952,1689,1696,1696,1689,8745
|
|
20230530,092100,37979050,1696,1697,1697,1696,209
|
|
20230530,092000,37624579,1696,1697,1698,1696,631
|
|
20230530,091900,36554270,1698,1697,1698,1697,560
|
|
20230530,091800,35603590,1697,1697,1697,1697,372
|
|
20230530,091700,34972306,1696,1696,1696,1696,250
|
|
20230530,091600,34548306,1697,1697,1697,1697,0
|
|
20230530,091500,34548306,1697,1691,1697,1691,50
|
|
20230530,091400,34463570,1695,1695,1695,1695,852
|
|
20230530,091300,33019430,1690,1695,1695,1690,2330
|
|
20230530,091200,29077903,1695,1695,1695,1695,118
|
|
20230530,091100,28877893,1695,1696,1696,1695,1157
|
|
20230530,091000,26915821,1696,1696,1696,1696,0
|
|
20230530,090900,26915821,1696,1696,1696,1696,0
|
|
20230530,090800,26915821,1696,1698,1698,1696,220
|
|
20230530,090700,26542601,1698,1693,1698,1693,2048
|
|
20230530,090600,23068794,1691,1693,1693,1691,328
|
|
20230530,090500,22513492,1693,1695,1695,1693,6186
|
|
20230530,090400,12033568,1695,1699,1699,1695,2877
|
|
20230530,090300,7148150,1699,1698,1700,1698,80
|
|
20230530,090200,7012260,1698,1698,1699,1698,1232
|
|
20230530,090100,4920006,1698,1695,1698,1689,1416
|
|
20230530,090000,2521886,1687,1712,1712,1684,1481
|