562 lines
27 KiB
CSV
562 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181900,405634304,1348,1348,1348,1348,13082
|
|
20230530,181800,405634304,1348,1348,1348,1348,0
|
|
20230530,181700,405634304,1348,1348,1348,1348,0
|
|
20230530,181600,405634304,1348,1348,1348,1348,0
|
|
20230530,181500,405634304,1348,1348,1348,1348,0
|
|
20230530,181400,405634304,1348,1348,1348,1348,0
|
|
20230530,181300,405634304,1348,1348,1348,1348,0
|
|
20230530,181200,405634304,1348,1348,1348,1348,0
|
|
20230530,181100,405634304,1348,1348,1348,1348,0
|
|
20230530,181000,405634304,1348,1348,1348,1348,0
|
|
20230530,180900,405634304,1348,1348,1348,1348,0
|
|
20230530,180800,405634304,1348,1348,1348,1348,0
|
|
20230530,180700,405634304,1348,1348,1348,1348,0
|
|
20230530,180600,405634304,1348,1348,1348,1348,0
|
|
20230530,180500,405634304,1348,1348,1348,1348,0
|
|
20230530,180400,405634304,1348,1348,1348,1348,0
|
|
20230530,180300,405634304,1348,1348,1348,1348,0
|
|
20230530,180200,405634304,1348,1348,1348,1348,0
|
|
20230530,180100,405634304,1348,1348,1348,1348,0
|
|
20230530,180000,405634304,1348,1348,1348,1348,0
|
|
20230530,175900,405634304,1348,1348,1348,1348,0
|
|
20230530,175800,405634304,1348,1348,1348,1348,0
|
|
20230530,175700,405634304,1348,1348,1348,1348,0
|
|
20230530,175600,405634304,1348,1348,1348,1348,0
|
|
20230530,175500,405634304,1348,1348,1348,1348,0
|
|
20230530,175400,405634304,1348,1348,1348,1348,0
|
|
20230530,175300,405634304,1348,1348,1348,1348,0
|
|
20230530,175200,405634304,1348,1348,1348,1348,0
|
|
20230530,175100,405634304,1348,1348,1348,1348,0
|
|
20230530,175000,405634304,1348,1348,1348,1348,0
|
|
20230530,174900,405634304,1348,1348,1348,1348,13082
|
|
20230530,174800,405634304,1348,1348,1348,1348,0
|
|
20230530,174700,405634304,1348,1348,1348,1348,0
|
|
20230530,174600,405634304,1348,1348,1348,1348,0
|
|
20230530,174500,405634304,1348,1348,1348,1348,0
|
|
20230530,174400,405634304,1348,1348,1348,1348,0
|
|
20230530,174300,405634304,1348,1348,1348,1348,0
|
|
20230530,174200,405634304,1348,1348,1348,1348,0
|
|
20230530,174100,405634304,1348,1348,1348,1348,0
|
|
20230530,174000,405634304,1348,1348,1348,1348,0
|
|
20230530,173900,405634304,1348,1348,1348,1348,0
|
|
20230530,173800,405634304,1348,1348,1348,1348,0
|
|
20230530,173700,405634304,1348,1348,1348,1348,0
|
|
20230530,173600,405634304,1348,1348,1348,1348,0
|
|
20230530,173500,405634304,1348,1348,1348,1348,0
|
|
20230530,173400,405634304,1348,1348,1348,1348,0
|
|
20230530,173300,405634304,1348,1348,1348,1348,0
|
|
20230530,173200,405634304,1348,1348,1348,1348,0
|
|
20230530,173100,405634304,1348,1348,1348,1348,0
|
|
20230530,173000,405634304,1348,1348,1348,1348,0
|
|
20230530,172900,405634304,1348,1348,1348,1348,0
|
|
20230530,172800,405634304,1348,1348,1348,1348,0
|
|
20230530,172700,405634304,1348,1348,1348,1348,0
|
|
20230530,172600,405634304,1348,1348,1348,1348,0
|
|
20230530,172500,405634304,1348,1348,1348,1348,0
|
|
20230530,172400,405634304,1348,1348,1348,1348,0
|
|
20230530,172300,405634304,1348,1348,1348,1348,0
|
|
20230530,172200,405634304,1348,1348,1348,1348,0
|
|
20230530,172100,405634304,1348,1348,1348,1348,0
|
|
20230530,172000,405634304,1348,1348,1348,1348,0
|
|
20230530,171900,405634304,1348,1348,1348,1348,13082
|
|
20230530,171800,405634304,1348,1348,1348,1348,0
|
|
20230530,171700,405634304,1348,1348,1348,1348,0
|
|
20230530,171600,405634304,1348,1348,1348,1348,0
|
|
20230530,171500,405634304,1348,1348,1348,1348,0
|
|
20230530,171400,405634304,1348,1348,1348,1348,0
|
|
20230530,171300,405634304,1348,1348,1348,1348,0
|
|
20230530,171200,405634304,1348,1348,1348,1348,0
|
|
20230530,171100,405634304,1348,1348,1348,1348,0
|
|
20230530,171000,405634304,1348,1348,1348,1348,0
|
|
20230530,170900,405634304,1348,1348,1348,1348,0
|
|
20230530,170800,405634304,1348,1348,1348,1348,0
|
|
20230530,170700,405634304,1348,1348,1348,1348,0
|
|
20230530,170600,405634304,1348,1348,1348,1348,0
|
|
20230530,170500,405634304,1348,1348,1348,1348,0
|
|
20230530,170400,405634304,1348,1348,1348,1348,0
|
|
20230530,170300,405634304,1348,1348,1348,1348,0
|
|
20230530,170200,405634304,1348,1348,1348,1348,0
|
|
20230530,170100,405634304,1348,1348,1348,1348,0
|
|
20230530,170000,405634304,1348,1348,1348,1348,0
|
|
20230530,165900,405634304,1348,1348,1348,1348,0
|
|
20230530,165800,405634304,1348,1348,1348,1348,0
|
|
20230530,165700,405634304,1348,1348,1348,1348,0
|
|
20230530,165600,405634304,1348,1348,1348,1348,0
|
|
20230530,165500,405634304,1348,1348,1348,1348,0
|
|
20230530,165400,405634304,1348,1348,1348,1348,0
|
|
20230530,165300,405634304,1348,1348,1348,1348,0
|
|
20230530,165200,405634304,1348,1348,1348,1348,0
|
|
20230530,165100,405634304,1348,1348,1348,1348,0
|
|
20230530,165000,405634304,1348,1348,1348,1348,0
|
|
20230530,164900,405634304,1348,1348,1348,1348,13082
|
|
20230530,164800,405634304,1348,1348,1348,1348,0
|
|
20230530,164700,405634304,1348,1348,1348,1348,0
|
|
20230530,164600,405634304,1348,1348,1348,1348,0
|
|
20230530,164500,405634304,1348,1348,1348,1348,0
|
|
20230530,164400,405634304,1348,1348,1348,1348,0
|
|
20230530,164300,405634304,1348,1348,1348,1348,0
|
|
20230530,164200,405634304,1348,1348,1348,1348,0
|
|
20230530,164100,405634304,1348,1348,1348,1348,0
|
|
20230530,164000,405634304,1348,1348,1348,1348,0
|
|
20230530,163900,405634304,1348,1348,1348,1348,0
|
|
20230530,163800,405634304,1348,1348,1348,1348,0
|
|
20230530,163700,405634304,1348,1348,1348,1348,0
|
|
20230530,163600,405634304,1348,1348,1348,1348,0
|
|
20230530,163500,405634304,1348,1348,1348,1348,0
|
|
20230530,163400,405634304,1348,1348,1348,1348,0
|
|
20230530,163300,405634304,1348,1348,1348,1348,0
|
|
20230530,163200,405634304,1348,1348,1348,1348,0
|
|
20230530,163100,405634304,1348,1348,1348,1348,0
|
|
20230530,163000,405634304,1348,1348,1348,1348,0
|
|
20230530,162900,405634304,1348,1348,1348,1348,0
|
|
20230530,162800,405634304,1348,1348,1348,1348,0
|
|
20230530,162700,405634304,1348,1348,1348,1348,0
|
|
20230530,162600,405634304,1348,1348,1348,1348,0
|
|
20230530,162500,405634304,1348,1348,1348,1348,0
|
|
20230530,162400,405634304,1348,1348,1348,1348,0
|
|
20230530,162300,405634304,1348,1348,1348,1348,0
|
|
20230530,162200,405634304,1348,1348,1348,1348,0
|
|
20230530,162100,405634304,1348,1348,1348,1348,0
|
|
20230530,162000,405634304,1348,1348,1348,1348,0
|
|
20230530,161900,405634304,1348,1348,1348,1348,13082
|
|
20230530,161800,405634304,1348,1348,1348,1348,0
|
|
20230530,161700,405634304,1348,1348,1348,1348,0
|
|
20230530,161600,405634304,1348,1348,1348,1348,0
|
|
20230530,161500,405634304,1348,1348,1348,1348,0
|
|
20230530,161400,405634304,1348,1348,1348,1348,0
|
|
20230530,161300,405634304,1348,1348,1348,1348,0
|
|
20230530,161200,405634304,1348,1348,1348,1348,0
|
|
20230530,161100,405634304,1348,1348,1348,1348,0
|
|
20230530,161000,405634304,1348,1348,1348,1348,0
|
|
20230530,160900,405634304,1348,1348,1348,1348,0
|
|
20230530,160800,405634304,1348,1348,1348,1348,0
|
|
20230530,160700,405634304,1348,1348,1348,1348,0
|
|
20230530,160600,405634304,1348,1348,1348,1348,0
|
|
20230530,160500,405634304,1348,1348,1348,1348,0
|
|
20230530,160400,405634304,1348,1348,1348,1348,0
|
|
20230530,160300,405634304,1348,1348,1348,1348,0
|
|
20230530,160200,405634304,1348,1348,1348,1348,0
|
|
20230530,160100,405634304,1348,1348,1348,1348,0
|
|
20230530,160000,405634304,1348,1348,1348,1348,0
|
|
20230530,155900,405634304,1348,1348,1348,1348,0
|
|
20230530,155800,405634304,1348,1348,1348,1348,0
|
|
20230530,155700,405634304,1348,1348,1348,1348,0
|
|
20230530,155600,405634304,1348,1348,1348,1348,0
|
|
20230530,155500,405634304,1348,1348,1348,1348,0
|
|
20230530,155400,405634304,1348,1348,1348,1348,0
|
|
20230530,155300,405634304,1348,1348,1348,1348,0
|
|
20230530,155200,405634304,1348,1348,1348,1348,0
|
|
20230530,155100,405634304,1348,1348,1348,1348,0
|
|
20230530,155000,405634304,1348,1348,1348,1348,0
|
|
20230530,154900,405634304,1348,1348,1348,1348,13082
|
|
20230530,154800,405634304,1348,1348,1348,1348,0
|
|
20230530,154700,405634304,1348,1348,1348,1348,0
|
|
20230530,154600,405634304,1348,1348,1348,1348,0
|
|
20230530,154500,405634304,1348,1348,1348,1348,0
|
|
20230530,154400,405634304,1348,1348,1348,1348,0
|
|
20230530,154300,405634304,1348,1348,1348,1348,0
|
|
20230530,154200,405634304,1348,1348,1348,1348,0
|
|
20230530,154100,405634304,1348,1348,1348,1348,0
|
|
20230530,154000,405634304,1348,1348,1348,1348,0
|
|
20230530,153900,405634304,1348,1348,1348,1348,0
|
|
20230530,153800,405634304,1348,1348,1348,1348,0
|
|
20230530,153700,405634304,1348,1348,1348,1348,0
|
|
20230530,153600,405634304,1348,1348,1348,1348,0
|
|
20230530,153500,405634304,1348,1348,1348,1348,0
|
|
20230530,153400,405634304,1348,1348,1348,1348,0
|
|
20230530,153300,405634304,1348,1348,1348,1348,0
|
|
20230530,153200,405634304,1348,1348,1348,1348,0
|
|
20230530,153100,405634304,1348,1348,1348,1348,0
|
|
20230530,153000,405634304,1348,1348,1348,1348,13082
|
|
20230530,152900,387999768,1353,1353,1353,1353,0
|
|
20230530,152800,387999768,1353,1353,1353,1353,0
|
|
20230530,152700,387999768,1353,1353,1353,1353,0
|
|
20230530,152600,387999768,1353,1353,1353,1353,0
|
|
20230530,152500,387999768,1353,1353,1353,1353,0
|
|
20230530,152400,387999768,1353,1353,1353,1353,0
|
|
20230530,152300,387999768,1353,1353,1353,1353,0
|
|
20230530,152200,387999768,1353,1353,1353,1353,0
|
|
20230530,152100,387999768,1353,1353,1353,1353,0
|
|
20230530,152000,387999768,1353,1353,1353,1353,0
|
|
20230530,151900,387999768,1353,1353,1353,1353,0
|
|
20230530,151800,387999768,1353,1353,1353,1353,15
|
|
20230530,151700,387979473,1351,1351,1351,1351,1
|
|
20230530,151600,387978122,1351,1351,1351,1351,0
|
|
20230530,151500,387978122,1351,1352,1352,1351,500
|
|
20230530,151400,387302522,1353,1353,1353,1353,3
|
|
20230530,151300,387298463,1353,1353,1353,1353,610
|
|
20230530,151200,386473133,1353,1353,1353,1353,48
|
|
20230530,151100,386408189,1353,1353,1353,1353,0
|
|
20230530,151000,386408189,1353,1353,1353,1353,0
|
|
20230530,150900,386408189,1353,1353,1353,1353,0
|
|
20230530,150800,386408189,1353,1353,1353,1353,0
|
|
20230530,150700,386408189,1353,1353,1353,1353,33
|
|
20230530,150600,386363540,1353,1353,1353,1353,49
|
|
20230530,150500,386297243,1353,1353,1353,1353,49
|
|
20230530,150400,386230946,1353,1353,1353,1353,49
|
|
20230530,150300,386164649,1353,1353,1353,1353,976
|
|
20230530,150200,384844121,1353,1353,1353,1353,0
|
|
20230530,150100,384844121,1353,1353,1353,1353,111
|
|
20230530,150000,384693938,1353,1353,1353,1353,200
|
|
20230530,145900,384423338,1353,1353,1353,1353,0
|
|
20230530,145800,384423338,1353,1353,1353,1353,0
|
|
20230530,145700,384423338,1353,1353,1353,1353,100
|
|
20230530,145600,384288038,1351,1351,1351,1351,1
|
|
20230530,145500,384286687,1353,1353,1353,1353,0
|
|
20230530,145400,384286687,1353,1353,1353,1353,0
|
|
20230530,145300,384286687,1353,1353,1353,1353,51
|
|
20230530,145200,384217684,1353,1353,1353,1353,0
|
|
20230530,145100,384217684,1353,1353,1353,1353,0
|
|
20230530,145000,384217684,1353,1353,1353,1353,51
|
|
20230530,144900,384148681,1353,1353,1353,1353,51
|
|
20230530,144800,384079678,1353,1351,1353,1351,725
|
|
20230530,144700,383100101,1351,1351,1351,1351,103
|
|
20230530,144600,382960948,1351,1351,1351,1351,1
|
|
20230530,144500,382959597,1351,1351,1351,1351,222
|
|
20230530,144400,382659675,1353,1353,1353,1353,52
|
|
20230530,144300,382589319,1353,1353,1353,1353,52
|
|
20230530,144200,382518963,1353,1353,1353,1353,52
|
|
20230530,144100,382448607,1353,1353,1353,1353,1130
|
|
20230530,144000,380919717,1353,1353,1353,1353,52
|
|
20230530,143900,380849361,1353,1351,1353,1350,1095
|
|
20230530,143800,379369855,1351,1351,1351,1351,68
|
|
20230530,143700,379277987,1353,1353,1353,1353,152
|
|
20230530,143600,379072331,1353,1353,1353,1353,52
|
|
20230530,143500,379001975,1353,1350,1353,1350,1716
|
|
20230530,143400,376684553,1350,1349,1350,1349,4052
|
|
20230530,143300,371218353,1350,1350,1350,1350,52
|
|
20230530,143200,371148153,1350,1350,1350,1350,52
|
|
20230530,143100,371077953,1350,1349,1350,1349,1294
|
|
20230530,143000,369331953,1350,1350,1350,1350,0
|
|
20230530,142900,369331953,1350,1350,1350,1350,53
|
|
20230530,142800,369260403,1350,1350,1350,1350,52
|
|
20230530,142700,369190203,1350,1350,1350,1350,52
|
|
20230530,142600,369120003,1350,1352,1352,1350,1751
|
|
20230530,142500,366756151,1352,1352,1352,1352,0
|
|
20230530,142400,366756151,1352,1352,1352,1352,28
|
|
20230530,142300,366718295,1353,1353,1353,1353,0
|
|
20230530,142200,366718295,1353,1353,1353,1353,0
|
|
20230530,142100,366718295,1353,1353,1353,1353,53
|
|
20230530,142000,366646586,1353,1351,1353,1351,55
|
|
20230530,141900,366572177,1351,1353,1353,1351,185
|
|
20230530,141800,366322036,1353,1353,1353,1353,500
|
|
20230530,141700,365645536,1351,1351,1351,1351,0
|
|
20230530,141600,365645536,1351,1351,1351,1351,210
|
|
20230530,141500,365361826,1351,1353,1353,1351,215
|
|
20230530,141400,365071197,1353,1353,1353,1353,54
|
|
20230530,141300,364998135,1353,1353,1353,1353,26
|
|
20230530,141200,364962957,1353,1353,1353,1353,2000
|
|
20230530,141100,362256957,1353,1353,1353,1353,0
|
|
20230530,141000,362256957,1353,1353,1353,1353,0
|
|
20230530,140900,362256957,1353,1353,1353,1353,0
|
|
20230530,140800,362256957,1353,1353,1353,1353,0
|
|
20230530,140700,362256957,1353,1353,1353,1353,0
|
|
20230530,140600,362256957,1353,1353,1353,1353,0
|
|
20230530,140500,362256957,1353,1353,1353,1353,0
|
|
20230530,140400,362256957,1353,1353,1353,1353,0
|
|
20230530,140300,362256957,1353,1353,1353,1353,0
|
|
20230530,140200,362256957,1353,1353,1353,1353,8
|
|
20230530,140100,362246133,1353,1353,1353,1353,156
|
|
20230530,140000,362035065,1353,1353,1353,1353,10
|
|
20230530,135900,362021535,1353,1353,1353,1353,50
|
|
20230530,135800,361953885,1353,1352,1353,1352,278
|
|
20230530,135700,361577755,1349,1349,1349,1349,72
|
|
20230530,135600,361480627,1349,1349,1349,1349,114
|
|
20230530,135500,361326841,1349,1350,1350,1349,814
|
|
20230530,135400,360228746,1350,1350,1350,1350,0
|
|
20230530,135300,360228746,1350,1350,1350,1350,204
|
|
20230530,135200,359953346,1353,1353,1353,1353,0
|
|
20230530,135100,359953346,1353,1353,1353,1353,0
|
|
20230530,135000,359953346,1353,1352,1353,1352,168
|
|
20230530,134900,359726046,1350,1350,1350,1350,7
|
|
20230530,134800,359716596,1350,1350,1350,1350,0
|
|
20230530,134700,359716596,1350,1351,1351,1350,892
|
|
20230530,134600,358512004,1352,1352,1352,1352,496
|
|
20230530,134500,357841412,1353,1353,1353,1353,10
|
|
20230530,134400,357827882,1353,1353,1353,1353,0
|
|
20230530,134300,357827882,1353,1353,1353,1353,30
|
|
20230530,134200,357787292,1353,1353,1353,1353,0
|
|
20230530,134100,357787292,1353,1353,1353,1353,0
|
|
20230530,134000,357787292,1353,1353,1353,1353,0
|
|
20230530,133900,357787292,1353,1353,1353,1353,0
|
|
20230530,133800,357787292,1353,1353,1353,1353,0
|
|
20230530,133700,357787292,1353,1353,1353,1353,60
|
|
20230530,133600,357706112,1353,1353,1353,1353,60
|
|
20230530,133500,357624932,1353,1353,1353,1353,160
|
|
20230530,133400,357408452,1353,1353,1353,1353,6060
|
|
20230530,133300,349209272,1375,1374,1375,1374,200
|
|
20230530,133200,348934320,1380,1380,1380,1380,0
|
|
20230530,133100,348934320,1380,1380,1380,1380,0
|
|
20230530,133000,348934320,1380,1360,1380,1360,1336
|
|
20230530,132900,347098459,1351,1351,1351,1351,0
|
|
20230530,132800,347098459,1351,1351,1351,1351,0
|
|
20230530,132700,347098459,1351,1351,1351,1351,0
|
|
20230530,132600,347098459,1351,1351,1351,1351,0
|
|
20230530,132500,347098459,1351,1351,1351,1351,0
|
|
20230530,132400,347098459,1351,1351,1351,1351,0
|
|
20230530,132300,347098459,1351,1353,1353,1351,363
|
|
20230530,132200,346607601,1353,1354,1354,1353,3068
|
|
20230530,132100,342456491,1353,1353,1353,1353,0
|
|
20230530,132000,342456491,1353,1353,1353,1353,100
|
|
20230530,131900,342321191,1353,1353,1353,1353,0
|
|
20230530,131800,342321191,1353,1353,1353,1353,1237
|
|
20230530,131700,340647530,1353,1353,1353,1353,0
|
|
20230530,131600,340647530,1353,1353,1353,1353,337
|
|
20230530,131500,340191569,1360,1363,1363,1360,62
|
|
20230530,131400,340107218,1363,1363,1363,1363,55
|
|
20230530,131300,340032253,1363,1363,1363,1363,180
|
|
20230530,131200,339786913,1364,1364,1364,1364,0
|
|
20230530,131100,339786913,1364,1364,1364,1364,10
|
|
20230530,131000,339773273,1365,1365,1365,1365,10
|
|
20230530,130900,339759623,1366,1367,1367,1366,80
|
|
20230530,130800,339650273,1368,1368,1368,1368,0
|
|
20230530,130700,339650273,1368,1368,1368,1368,0
|
|
20230530,130600,339650273,1368,1368,1368,1368,0
|
|
20230530,130500,339650273,1368,1368,1368,1368,0
|
|
20230530,130400,339650273,1368,1368,1368,1368,6
|
|
20230530,130300,339642065,1374,1368,1374,1368,1500
|
|
20230530,130200,337585926,1368,1368,1368,1368,10
|
|
20230530,130100,337572246,1368,1368,1368,1368,0
|
|
20230530,130000,337572246,1368,1370,1370,1368,14
|
|
20230530,125900,337553084,1373,1360,1373,1360,588
|
|
20230530,125800,336753287,1360,1359,1360,1359,3
|
|
20230530,125700,336749208,1351,1351,1351,1351,0
|
|
20230530,125600,336749208,1351,1351,1351,1351,948
|
|
20230530,125500,335468460,1351,1351,1351,1351,0
|
|
20230530,125400,335468460,1351,1351,1351,1351,67
|
|
20230530,125300,335377943,1351,1351,1351,1351,67
|
|
20230530,125200,335287426,1351,1351,1351,1351,0
|
|
20230530,125100,335287426,1351,1351,1351,1351,807
|
|
20230530,125000,334197169,1351,1351,1351,1351,0
|
|
20230530,124900,334197169,1351,1351,1351,1351,0
|
|
20230530,124800,334197169,1351,1351,1351,1351,16
|
|
20230530,124700,334175553,1351,1351,1351,1351,0
|
|
20230530,124600,334175553,1351,1351,1351,1351,100
|
|
20230530,124500,334040453,1351,1351,1351,1351,0
|
|
20230530,124400,334040453,1351,1351,1351,1351,44
|
|
20230530,124300,333981009,1351,1351,1351,1351,100
|
|
20230530,124200,333845909,1351,1351,1351,1351,0
|
|
20230530,124100,333845909,1351,1351,1351,1351,100
|
|
20230530,124000,333710809,1351,1351,1351,1351,5
|
|
20230530,123900,333704054,1351,1351,1351,1351,79
|
|
20230530,123800,333597325,1351,1351,1351,1351,71
|
|
20230530,123700,333501404,1351,1351,1351,1351,71
|
|
20230530,123600,333405483,1348,1351,1351,1348,2551
|
|
20230530,123500,329966318,1349,1351,1351,1349,3070
|
|
20230530,123400,325824247,1351,1351,1351,1351,10
|
|
20230530,123300,325810737,1351,1354,1354,1351,1026
|
|
20230530,123200,324424007,1355,1355,1355,1355,111
|
|
20230530,123100,324273602,1355,1355,1355,1355,0
|
|
20230530,123000,324273602,1355,1355,1355,1355,0
|
|
20230530,122900,324273602,1355,1355,1355,1355,100
|
|
20230530,122800,324138102,1355,1355,1355,1355,100
|
|
20230530,122700,324002602,1355,1355,1355,1355,0
|
|
20230530,122600,324002602,1355,1355,1355,1355,0
|
|
20230530,122500,324002602,1355,1355,1355,1355,1
|
|
20230530,122400,324001247,1350,1350,1350,1350,0
|
|
20230530,122300,324001247,1350,1350,1350,1350,40
|
|
20230530,122200,323947247,1350,1350,1350,1350,0
|
|
20230530,122100,323947247,1350,1350,1350,1350,0
|
|
20230530,122000,323947247,1350,1350,1350,1350,2555
|
|
20230530,121900,320497997,1350,1350,1350,1350,75
|
|
20230530,121800,320396747,1350,1350,1350,1350,0
|
|
20230530,121700,320396747,1350,1350,1350,1350,0
|
|
20230530,121600,320396747,1350,1350,1350,1350,6
|
|
20230530,121500,320388647,1350,1350,1350,1350,0
|
|
20230530,121400,320388647,1350,1350,1350,1350,6
|
|
20230530,121300,320380547,1350,1350,1350,1350,0
|
|
20230530,121200,320380547,1350,1350,1350,1350,0
|
|
20230530,121100,320380547,1350,1350,1350,1350,395
|
|
20230530,121000,319847297,1351,1351,1351,1351,76
|
|
20230530,120900,319744621,1353,1353,1353,1353,50
|
|
20230530,120800,319676971,1353,1353,1353,1353,1
|
|
20230530,120700,319675618,1353,1353,1353,1353,3666
|
|
20230530,120600,314715520,1353,1353,1353,1353,0
|
|
20230530,120500,314715520,1353,1353,1353,1353,0
|
|
20230530,120400,314715520,1353,1353,1353,1353,0
|
|
20230530,120300,314715520,1353,1353,1353,1353,0
|
|
20230530,120200,314715520,1353,1353,1353,1353,0
|
|
20230530,120100,314715520,1353,1353,1353,1353,0
|
|
20230530,120000,314715520,1353,1353,1353,1353,115
|
|
20230530,115900,314559925,1353,1353,1353,1353,7
|
|
20230530,115800,314550454,1355,1355,1355,1355,0
|
|
20230530,115700,314550454,1355,1355,1355,1355,200
|
|
20230530,115600,314279454,1353,1353,1353,1353,0
|
|
20230530,115500,314279454,1353,1353,1353,1353,3
|
|
20230530,115400,314275395,1355,1355,1355,1355,0
|
|
20230530,115300,314275395,1355,1355,1355,1355,100
|
|
20230530,115200,314139895,1355,1353,1355,1353,92
|
|
20230530,115100,314015251,1351,1351,1351,1351,95
|
|
20230530,115000,313886906,1351,1355,1355,1351,2514
|
|
20230530,114900,310482761,1355,1355,1355,1355,0
|
|
20230530,114800,310482761,1355,1355,1355,1355,0
|
|
20230530,114700,310482761,1355,1355,1355,1355,1
|
|
20230530,114600,310481406,1355,1355,1355,1355,0
|
|
20230530,114500,310481406,1355,1355,1355,1355,0
|
|
20230530,114400,310481406,1355,1355,1355,1355,0
|
|
20230530,114300,310481406,1355,1355,1355,1355,0
|
|
20230530,114200,310481406,1355,1356,1356,1355,1239
|
|
20230530,114100,308801922,1357,1357,1357,1357,30
|
|
20230530,114000,308761212,1357,1359,1359,1357,23
|
|
20230530,113900,308729957,1362,1360,1362,1360,1070
|
|
20230530,113800,307273670,1361,1361,1361,1361,101
|
|
20230530,113700,307136209,1355,1355,1355,1355,0
|
|
20230530,113600,307136209,1355,1355,1355,1355,0
|
|
20230530,113500,307136209,1355,1355,1355,1355,0
|
|
20230530,113400,307136209,1355,1355,1355,1355,478
|
|
20230530,113300,306488519,1354,1354,1354,1354,28
|
|
20230530,113200,306450607,1355,1355,1355,1355,0
|
|
20230530,113100,306450607,1355,1355,1355,1355,50
|
|
20230530,113000,306382857,1355,1354,1355,1354,444
|
|
20230530,112900,305781287,1355,1355,1355,1355,26
|
|
20230530,112800,305746057,1355,1355,1355,1355,0
|
|
20230530,112700,305746057,1355,1355,1355,1355,0
|
|
20230530,112600,305746057,1355,1355,1355,1355,0
|
|
20230530,112500,305746057,1355,1360,1360,1355,1235
|
|
20230530,112400,304068300,1360,1360,1360,1360,7
|
|
20230530,112300,304058780,1360,1360,1360,1360,201
|
|
20230530,112200,303785420,1360,1360,1360,1360,0
|
|
20230530,112100,303785420,1360,1362,1362,1360,2731
|
|
20230530,112000,300067398,1362,1361,1362,1361,1551
|
|
20230530,111900,297955138,1360,1361,1361,1360,3611
|
|
20230530,111800,293044037,1361,1362,1362,1361,656
|
|
20230530,111700,292150617,1362,1362,1362,1362,419
|
|
20230530,111600,291579939,1363,1364,1364,1363,411
|
|
20230530,111500,291019496,1364,1364,1364,1364,200
|
|
20230530,111400,290746696,1364,1364,1364,1364,64
|
|
20230530,111300,290659400,1363,1363,1363,1363,0
|
|
20230530,111200,290659400,1363,1367,1367,1363,1120
|
|
20230530,111100,289130327,1375,1375,1375,1375,0
|
|
20230530,111000,289130327,1375,1375,1375,1375,0
|
|
20230530,110900,289130327,1375,1375,1375,1375,0
|
|
20230530,110800,289130327,1375,1375,1375,1375,30
|
|
20230530,110700,289089077,1375,1375,1375,1375,61
|
|
20230530,110600,289005202,1375,1375,1375,1375,0
|
|
20230530,110500,289005202,1375,1375,1375,1375,0
|
|
20230530,110400,289005202,1375,1375,1375,1375,0
|
|
20230530,110300,289005202,1375,1375,1375,1375,770
|
|
20230530,110200,287946452,1372,1372,1372,1372,0
|
|
20230530,110100,287946452,1372,1372,1372,1372,113
|
|
20230530,110000,287791416,1372,1371,1372,1371,1250
|
|
20230530,105900,286076419,1372,1370,1372,1370,1450
|
|
20230530,105800,284087561,1372,1372,1372,1372,0
|
|
20230530,105700,284087561,1372,1365,1372,1365,98
|
|
20230530,105600,283953302,1365,1365,1365,1365,490
|
|
20230530,105500,283284452,1371,1371,1371,1371,0
|
|
20230530,105400,283284452,1371,1371,1371,1371,0
|
|
20230530,105300,283284452,1371,1371,1371,1371,0
|
|
20230530,105200,283284452,1371,1371,1371,1371,0
|
|
20230530,105100,283284452,1371,1371,1371,1371,0
|
|
20230530,105000,283284452,1371,1371,1371,1371,0
|
|
20230530,104900,283284452,1371,1370,1371,1370,1465
|
|
20230530,104800,281275940,1371,1371,1371,1371,0
|
|
20230530,104700,281275940,1371,1369,1371,1369,91
|
|
20230530,104600,281151215,1369,1369,1369,1369,10
|
|
20230530,104500,281137525,1369,1369,1369,1369,140
|
|
20230530,104400,280945865,1370,1370,1370,1370,0
|
|
20230530,104300,280945865,1370,1370,1370,1370,0
|
|
20230530,104200,280945865,1370,1370,1370,1370,0
|
|
20230530,104100,280945865,1370,1362,1370,1362,160
|
|
20230530,104000,280727465,1362,1364,1364,1361,3556
|
|
20230530,103900,275882458,1365,1365,1366,1365,49
|
|
20230530,103800,275815533,1365,1365,1365,1365,3
|
|
20230530,103700,275811438,1367,1367,1367,1367,100
|
|
20230530,103600,275674738,1367,1367,1367,1367,1
|
|
20230530,103500,275673371,1365,1364,1365,1364,440
|
|
20230530,103400,275072923,1365,1365,1365,1365,119
|
|
20230530,103300,274910488,1365,1365,1365,1365,4036
|
|
20230530,103200,269401348,1365,1368,1368,1365,3246
|
|
20230530,103100,264961660,1368,1370,1370,1368,467
|
|
20230530,103000,264321904,1370,1370,1370,1370,1
|
|
20230530,102900,264320534,1370,1370,1370,1370,20
|
|
20230530,102800,264293134,1370,1370,1370,1370,19
|
|
20230530,102700,264267104,1370,1368,1370,1368,516
|
|
20230530,102600,263560196,1368,1370,1370,1368,26
|
|
20230530,102500,263524588,1370,1370,1370,1370,150
|
|
20230530,102400,263319088,1372,1372,1372,1372,0
|
|
20230530,102300,263319088,1372,1372,1372,1372,5
|
|
20230530,102200,263312228,1368,1373,1375,1368,238
|
|
20230530,102100,262985392,1370,1374,1375,1370,1329
|
|
20230530,102000,261161689,1373,1375,1375,1373,8590
|
|
20230530,101900,249350441,1377,1374,1377,1373,1973
|
|
20230530,101800,246638229,1373,1373,1374,1373,367
|
|
20230530,101700,246134193,1373,1372,1373,1372,5
|
|
20230530,101600,246127332,1370,1374,1374,1370,3362
|
|
20230530,101500,241516753,1374,1372,1374,1370,2511
|
|
20230530,101400,238075666,1372,1371,1372,1371,14
|
|
20230530,101300,238056470,1370,1370,1370,1370,0
|
|
20230530,101200,238056470,1370,1370,1370,1370,0
|
|
20230530,101100,238056470,1370,1370,1370,1370,0
|
|
20230530,101000,238056470,1370,1370,1370,1370,247
|
|
20230530,100900,237718080,1370,1370,1370,1370,0
|
|
20230530,100800,237718080,1370,1370,1370,1370,100
|
|
20230530,100700,237581080,1370,1370,1370,1370,1
|
|
20230530,100600,237579710,1370,1370,1370,1370,169
|
|
20230530,100500,237348180,1370,1366,1370,1363,3019
|
|
20230530,100400,233228089,1366,1362,1366,1362,1215
|
|
20230530,100300,231572490,1365,1363,1365,1363,1487
|
|
20230530,100200,229545681,1367,1367,1367,1367,0
|
|
20230530,100100,229545681,1367,1367,1367,1367,151
|
|
20230530,100000,229339264,1367,1367,1367,1367,249
|
|
20230530,095900,228998881,1368,1368,1368,1368,500
|
|
20230530,095800,228314881,1370,1369,1370,1369,500
|
|
20230530,095700,227629903,1370,1369,1370,1369,3
|
|
20230530,095600,227625794,1370,1370,1372,1370,602
|
|
20230530,095500,226801044,1370,1370,1370,1370,0
|
|
20230530,095400,226801044,1370,1367,1370,1367,556
|
|
20230530,095300,226040989,1367,1364,1370,1364,5874
|
|
20230530,095200,218009060,1364,1361,1365,1360,6051
|
|
20230530,095100,209765995,1347,1347,1347,1347,0
|
|
20230530,095000,209765995,1347,1360,1362,1347,11231
|
|
20230530,094900,194599201,1359,1361,1361,1359,682
|
|
20230530,094800,193671478,1362,1365,1365,1362,1690
|
|
20230530,094700,191366932,1365,1360,1365,1360,4663
|
|
20230530,094600,185012968,1361,1347,1362,1341,14043
|
|
20230530,094500,166067835,1347,1340,1355,1340,51391
|
|
20230530,094400,97142493,1315,1315,1315,1315,0
|
|
20230530,094300,97142493,1315,1396,1396,1315,56651
|
|
20230530,094200,20370102,1396,1397,1397,1396,250
|
|
20230530,094100,20020952,1397,1397,1397,1397,0
|
|
20230530,094000,20020952,1397,1397,1397,1397,2
|
|
20230530,093900,20018158,1396,1396,1396,1396,0
|
|
20230530,093800,20018158,1396,1396,1396,1396,59
|
|
20230530,093700,19935794,1396,1395,1396,1395,80
|
|
20230530,093600,19824192,1395,1400,1400,1393,4723
|
|
20230530,093500,13239417,1397,1397,1397,1397,0
|
|
20230530,093400,13239417,1397,1398,1398,1397,267
|
|
20230530,093300,12866312,1400,1399,1400,1399,24
|
|
20230530,093200,12832730,1394,1398,1398,1394,2646
|
|
20230530,093100,9139825,1398,1398,1398,1398,430
|
|
20230530,093000,8538685,1398,1401,1401,1398,81
|
|
20230530,092900,8425306,1409,1396,1409,1396,494
|
|
20230530,092800,7735538,1396,1396,1396,1396,984
|
|
20230530,092700,6361874,1396,1395,1396,1395,178
|
|
20230530,092600,6113563,1396,1397,1397,1396,1600
|
|
20230530,092500,3879813,1396,1396,1396,1396,0
|
|
20230530,092400,3879813,1396,1396,1396,1396,270
|
|
20230530,092300,3502893,1396,1396,1396,1396,462
|
|
20230530,092200,2857941,1416,1416,1416,1416,0
|
|
20230530,092100,2857941,1416,1416,1416,1416,0
|
|
20230530,092000,2857941,1416,1416,1416,1416,22
|
|
20230530,091900,2826789,1416,1416,1416,1416,0
|
|
20230530,091800,2826789,1416,1416,1416,1416,0
|
|
20230530,091700,2826789,1416,1416,1416,1416,0
|
|
20230530,091600,2826789,1416,1416,1416,1416,0
|
|
20230530,091500,2826789,1416,1416,1416,1416,0
|
|
20230530,091400,2826789,1416,1416,1416,1416,1
|
|
20230530,091300,2825373,1416,1416,1416,1416,0
|
|
20230530,091200,2825373,1416,1416,1416,1416,1
|
|
20230530,091100,2823957,1392,1415,1416,1392,294
|
|
20230530,091000,2413598,1419,1419,1419,1419,0
|
|
20230530,090900,2413598,1419,1419,1419,1419,40
|
|
20230530,090800,2356838,1419,1419,1419,1419,5
|
|
20230530,090700,2349743,1419,1419,1419,1419,27
|
|
20230530,090600,2311430,1419,1419,1419,1419,55
|
|
20230530,090500,2233385,1419,1419,1419,1419,10
|
|
20230530,090400,2219195,1412,1412,1412,1412,0
|
|
20230530,090300,2219195,1412,1412,1412,1412,0
|
|
20230530,090200,2219195,1412,1418,1418,1412,739
|
|
20230530,090100,1172727,1419,1419,1420,1419,513
|
|
20230530,090000,444779,1412,1412,1412,1411,315
|