647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194400,239380186,1266,1266,1266,1266,2983
|
|
20230530,194300,239380186,1266,1266,1266,1266,0
|
|
20230530,194200,239380186,1266,1266,1266,1266,0
|
|
20230530,194100,239380186,1266,1266,1266,1266,0
|
|
20230530,194000,239380186,1266,1266,1266,1266,0
|
|
20230530,193900,239380186,1266,1266,1266,1266,0
|
|
20230530,193800,239380186,1266,1266,1266,1266,0
|
|
20230530,193700,239380186,1266,1266,1266,1266,0
|
|
20230530,193600,239380186,1266,1266,1266,1266,0
|
|
20230530,193500,239380186,1266,1266,1266,1266,0
|
|
20230530,193400,239380186,1266,1266,1266,1266,0
|
|
20230530,193300,239380186,1266,1266,1266,1266,0
|
|
20230530,193200,239380186,1266,1266,1266,1266,0
|
|
20230530,193100,239380186,1266,1266,1266,1266,0
|
|
20230530,193000,239380186,1266,1266,1266,1266,0
|
|
20230530,192900,239380186,1266,1266,1266,1266,0
|
|
20230530,192800,239380186,1266,1266,1266,1266,0
|
|
20230530,192700,239380186,1266,1266,1266,1266,0
|
|
20230530,192600,239380186,1266,1266,1266,1266,0
|
|
20230530,192500,239380186,1266,1266,1266,1266,0
|
|
20230530,192400,239380186,1266,1266,1266,1266,0
|
|
20230530,192300,239380186,1266,1266,1266,1266,0
|
|
20230530,192200,239380186,1266,1266,1266,1266,0
|
|
20230530,192100,239380186,1266,1266,1266,1266,0
|
|
20230530,192000,239380186,1266,1266,1266,1266,0
|
|
20230530,191900,239380186,1266,1266,1266,1266,0
|
|
20230530,191800,239380186,1266,1266,1266,1266,0
|
|
20230530,191700,239380186,1266,1266,1266,1266,0
|
|
20230530,191600,239380186,1266,1266,1266,1266,0
|
|
20230530,191500,239380186,1266,1266,1266,1266,0
|
|
20230530,191400,239380186,1266,1266,1266,1266,2983
|
|
20230530,191300,239380186,1266,1266,1266,1266,0
|
|
20230530,191200,239380186,1266,1266,1266,1266,0
|
|
20230530,191100,239380186,1266,1266,1266,1266,0
|
|
20230530,191000,239380186,1266,1266,1266,1266,0
|
|
20230530,190900,239380186,1266,1266,1266,1266,0
|
|
20230530,190800,239380186,1266,1266,1266,1266,0
|
|
20230530,190700,239380186,1266,1266,1266,1266,0
|
|
20230530,190600,239380186,1266,1266,1266,1266,0
|
|
20230530,190500,239380186,1266,1266,1266,1266,0
|
|
20230530,190400,239380186,1266,1266,1266,1266,0
|
|
20230530,190300,239380186,1266,1266,1266,1266,0
|
|
20230530,190200,239380186,1266,1266,1266,1266,0
|
|
20230530,190100,239380186,1266,1266,1266,1266,0
|
|
20230530,190000,239380186,1266,1266,1266,1266,0
|
|
20230530,185900,239380186,1266,1266,1266,1266,0
|
|
20230530,185800,239380186,1266,1266,1266,1266,0
|
|
20230530,185700,239380186,1266,1266,1266,1266,0
|
|
20230530,185600,239380186,1266,1266,1266,1266,0
|
|
20230530,185500,239380186,1266,1266,1266,1266,0
|
|
20230530,185400,239380186,1266,1266,1266,1266,0
|
|
20230530,185300,239380186,1266,1266,1266,1266,0
|
|
20230530,185200,239380186,1266,1266,1266,1266,0
|
|
20230530,185100,239380186,1266,1266,1266,1266,0
|
|
20230530,185000,239380186,1266,1266,1266,1266,0
|
|
20230530,184900,239380186,1266,1266,1266,1266,0
|
|
20230530,184800,239380186,1266,1266,1266,1266,0
|
|
20230530,184700,239380186,1266,1266,1266,1266,0
|
|
20230530,184600,239380186,1266,1266,1266,1266,0
|
|
20230530,184500,239380186,1266,1266,1266,1266,0
|
|
20230530,184400,239380186,1266,1266,1266,1266,2983
|
|
20230530,184300,239380186,1266,1266,1266,1266,0
|
|
20230530,184200,239380186,1266,1266,1266,1266,0
|
|
20230530,184100,239380186,1266,1266,1266,1266,0
|
|
20230530,184000,239380186,1266,1266,1266,1266,0
|
|
20230530,183900,239380186,1266,1266,1266,1266,0
|
|
20230530,183800,239380186,1266,1266,1266,1266,0
|
|
20230530,183700,239380186,1266,1266,1266,1266,0
|
|
20230530,183600,239380186,1266,1266,1266,1266,0
|
|
20230530,183500,239380186,1266,1266,1266,1266,0
|
|
20230530,183400,239380186,1266,1266,1266,1266,0
|
|
20230530,183300,239380186,1266,1266,1266,1266,0
|
|
20230530,183200,239380186,1266,1266,1266,1266,0
|
|
20230530,183100,239380186,1266,1266,1266,1266,0
|
|
20230530,183000,239380186,1266,1266,1266,1266,0
|
|
20230530,182900,239380186,1266,1266,1266,1266,0
|
|
20230530,182800,239380186,1266,1266,1266,1266,0
|
|
20230530,182700,239380186,1266,1266,1266,1266,0
|
|
20230530,182600,239380186,1266,1266,1266,1266,0
|
|
20230530,182500,239380186,1266,1266,1266,1266,0
|
|
20230530,182400,239380186,1266,1266,1266,1266,0
|
|
20230530,182300,239380186,1266,1266,1266,1266,0
|
|
20230530,182200,239380186,1266,1266,1266,1266,0
|
|
20230530,182100,239380186,1266,1266,1266,1266,0
|
|
20230530,182000,239380186,1266,1266,1266,1266,0
|
|
20230530,181900,239380186,1266,1266,1266,1266,0
|
|
20230530,181800,239380186,1266,1266,1266,1266,0
|
|
20230530,181700,239380186,1266,1266,1266,1266,0
|
|
20230530,181600,239380186,1266,1266,1266,1266,0
|
|
20230530,181500,239380186,1266,1266,1266,1266,0
|
|
20230530,181400,239380186,1266,1266,1266,1266,2983
|
|
20230530,181300,239380186,1266,1266,1266,1266,0
|
|
20230530,181200,239380186,1266,1266,1266,1266,0
|
|
20230530,181100,239380186,1266,1266,1266,1266,0
|
|
20230530,181000,239380186,1266,1266,1266,1266,0
|
|
20230530,180900,239380186,1266,1266,1266,1266,0
|
|
20230530,180800,239380186,1266,1266,1266,1266,0
|
|
20230530,180700,239380186,1266,1266,1266,1266,0
|
|
20230530,180600,239380186,1266,1266,1266,1266,0
|
|
20230530,180500,239380186,1266,1266,1266,1266,0
|
|
20230530,180400,239380186,1266,1266,1266,1266,0
|
|
20230530,180300,239380186,1266,1266,1266,1266,0
|
|
20230530,180200,239380186,1266,1266,1266,1266,0
|
|
20230530,180100,239380186,1266,1266,1266,1266,0
|
|
20230530,180000,239380186,1266,1266,1266,1266,0
|
|
20230530,175900,239380186,1266,1266,1266,1266,0
|
|
20230530,175800,239380186,1266,1266,1266,1266,0
|
|
20230530,175700,239380186,1266,1266,1266,1266,0
|
|
20230530,175600,239380186,1266,1266,1266,1266,0
|
|
20230530,175500,239380186,1266,1266,1266,1266,0
|
|
20230530,175400,239380186,1266,1266,1266,1266,0
|
|
20230530,175300,239380186,1266,1266,1266,1266,0
|
|
20230530,175200,239380186,1266,1266,1266,1266,0
|
|
20230530,175100,239380186,1266,1266,1266,1266,0
|
|
20230530,175000,239380186,1266,1266,1266,1266,0
|
|
20230530,174900,239380186,1266,1266,1266,1266,0
|
|
20230530,174800,239380186,1266,1266,1266,1266,0
|
|
20230530,174700,239380186,1266,1266,1266,1266,0
|
|
20230530,174600,239380186,1266,1266,1266,1266,0
|
|
20230530,174500,239380186,1266,1266,1266,1266,0
|
|
20230530,174400,239380186,1266,1266,1266,1266,2983
|
|
20230530,174300,239380186,1266,1266,1266,1266,0
|
|
20230530,174200,239380186,1266,1266,1266,1266,0
|
|
20230530,174100,239380186,1266,1266,1266,1266,0
|
|
20230530,174000,239380186,1266,1266,1266,1266,0
|
|
20230530,173900,239380186,1266,1266,1266,1266,0
|
|
20230530,173800,239380186,1266,1266,1266,1266,0
|
|
20230530,173700,239380186,1266,1266,1266,1266,0
|
|
20230530,173600,239380186,1266,1266,1266,1266,0
|
|
20230530,173500,239380186,1266,1266,1266,1266,0
|
|
20230530,173400,239380186,1266,1266,1266,1266,0
|
|
20230530,173300,239380186,1266,1266,1266,1266,0
|
|
20230530,173200,239380186,1266,1266,1266,1266,0
|
|
20230530,173100,239380186,1266,1266,1266,1266,0
|
|
20230530,173000,239380186,1266,1266,1266,1266,0
|
|
20230530,172900,239380186,1266,1266,1266,1266,0
|
|
20230530,172800,239380186,1266,1266,1266,1266,0
|
|
20230530,172700,239380186,1266,1266,1266,1266,0
|
|
20230530,172600,239380186,1266,1266,1266,1266,0
|
|
20230530,172500,239380186,1266,1266,1266,1266,0
|
|
20230530,172400,239380186,1266,1266,1266,1266,0
|
|
20230530,172300,239380186,1266,1266,1266,1266,0
|
|
20230530,172200,239380186,1266,1266,1266,1266,0
|
|
20230530,172100,239380186,1266,1266,1266,1266,0
|
|
20230530,172000,239380186,1266,1266,1266,1266,0
|
|
20230530,171900,239380186,1266,1266,1266,1266,0
|
|
20230530,171800,239380186,1266,1266,1266,1266,0
|
|
20230530,171700,239380186,1266,1266,1266,1266,0
|
|
20230530,171600,239380186,1266,1266,1266,1266,0
|
|
20230530,171500,239380186,1266,1266,1266,1266,0
|
|
20230530,171400,239380186,1266,1266,1266,1266,2983
|
|
20230530,171300,239380186,1266,1266,1266,1266,0
|
|
20230530,171200,239380186,1266,1266,1266,1266,0
|
|
20230530,171100,239380186,1266,1266,1266,1266,0
|
|
20230530,171000,239380186,1266,1266,1266,1266,0
|
|
20230530,170900,239380186,1266,1266,1266,1266,0
|
|
20230530,170800,239380186,1266,1266,1266,1266,0
|
|
20230530,170700,239380186,1266,1266,1266,1266,0
|
|
20230530,170600,239380186,1266,1266,1266,1266,0
|
|
20230530,170500,239380186,1266,1266,1266,1266,0
|
|
20230530,170400,239380186,1266,1266,1266,1266,0
|
|
20230530,170300,239380186,1266,1266,1266,1266,0
|
|
20230530,170200,239380186,1266,1266,1266,1266,0
|
|
20230530,170100,239380186,1266,1266,1266,1266,0
|
|
20230530,170000,239380186,1266,1266,1266,1266,0
|
|
20230530,165900,239380186,1266,1266,1266,1266,0
|
|
20230530,165800,239380186,1266,1266,1266,1266,0
|
|
20230530,165700,239380186,1266,1266,1266,1266,0
|
|
20230530,165600,239380186,1266,1266,1266,1266,0
|
|
20230530,165500,239380186,1266,1266,1266,1266,0
|
|
20230530,165400,239380186,1266,1266,1266,1266,0
|
|
20230530,165300,239380186,1266,1266,1266,1266,0
|
|
20230530,165200,239380186,1266,1266,1266,1266,0
|
|
20230530,165100,239380186,1266,1266,1266,1266,0
|
|
20230530,165000,239380186,1266,1266,1266,1266,0
|
|
20230530,164900,239380186,1266,1266,1266,1266,0
|
|
20230530,164800,239380186,1266,1266,1266,1266,0
|
|
20230530,164700,239380186,1266,1266,1266,1266,0
|
|
20230530,164600,239380186,1266,1266,1266,1266,0
|
|
20230530,164500,239380186,1266,1266,1266,1266,0
|
|
20230530,164400,239380186,1266,1266,1266,1266,2983
|
|
20230530,164300,239380186,1266,1266,1266,1266,0
|
|
20230530,164200,239380186,1266,1266,1266,1266,0
|
|
20230530,164100,239380186,1266,1266,1266,1266,0
|
|
20230530,164000,239380186,1266,1266,1266,1266,0
|
|
20230530,163900,239380186,1266,1266,1266,1266,0
|
|
20230530,163800,239380186,1266,1266,1266,1266,0
|
|
20230530,163700,239380186,1266,1266,1266,1266,0
|
|
20230530,163600,239380186,1266,1266,1266,1266,0
|
|
20230530,163500,239380186,1266,1266,1266,1266,0
|
|
20230530,163400,239380186,1266,1266,1266,1266,0
|
|
20230530,163300,239380186,1266,1266,1266,1266,0
|
|
20230530,163200,239380186,1266,1266,1266,1266,0
|
|
20230530,163100,239380186,1266,1266,1266,1266,0
|
|
20230530,163000,239380186,1266,1266,1266,1266,0
|
|
20230530,162900,239380186,1266,1266,1266,1266,0
|
|
20230530,162800,239380186,1266,1266,1266,1266,0
|
|
20230530,162700,239380186,1266,1266,1266,1266,0
|
|
20230530,162600,239380186,1266,1266,1266,1266,0
|
|
20230530,162500,239380186,1266,1266,1266,1266,0
|
|
20230530,162400,239380186,1266,1266,1266,1266,0
|
|
20230530,162300,239380186,1266,1266,1266,1266,0
|
|
20230530,162200,239380186,1266,1266,1266,1266,0
|
|
20230530,162100,239380186,1266,1266,1266,1266,0
|
|
20230530,162000,239380186,1266,1266,1266,1266,0
|
|
20230530,161900,239380186,1266,1266,1266,1266,0
|
|
20230530,161800,239380186,1266,1266,1266,1266,0
|
|
20230530,161700,239380186,1266,1266,1266,1266,0
|
|
20230530,161600,239380186,1266,1266,1266,1266,0
|
|
20230530,161500,239380186,1266,1266,1266,1266,0
|
|
20230530,161400,239380186,1266,1266,1266,1266,2983
|
|
20230530,161300,239380186,1266,1266,1266,1266,0
|
|
20230530,161200,239380186,1266,1266,1266,1266,0
|
|
20230530,161100,239380186,1266,1266,1266,1266,0
|
|
20230530,161000,239380186,1266,1266,1266,1266,0
|
|
20230530,160900,239380186,1266,1266,1266,1266,0
|
|
20230530,160800,239380186,1266,1266,1266,1266,0
|
|
20230530,160700,239380186,1266,1266,1266,1266,0
|
|
20230530,160600,239380186,1266,1266,1266,1266,0
|
|
20230530,160500,239380186,1266,1266,1266,1266,0
|
|
20230530,160400,239380186,1266,1266,1266,1266,0
|
|
20230530,160300,239380186,1266,1266,1266,1266,0
|
|
20230530,160200,239380186,1266,1266,1266,1266,0
|
|
20230530,160100,239380186,1266,1266,1266,1266,0
|
|
20230530,160000,239380186,1266,1266,1266,1266,0
|
|
20230530,155900,239380186,1266,1266,1266,1266,0
|
|
20230530,155800,239380186,1266,1266,1266,1266,0
|
|
20230530,155700,239380186,1266,1266,1266,1266,0
|
|
20230530,155600,239380186,1266,1266,1266,1266,0
|
|
20230530,155500,239380186,1266,1266,1266,1266,0
|
|
20230530,155400,239380186,1266,1266,1266,1266,0
|
|
20230530,155300,239380186,1266,1266,1266,1266,0
|
|
20230530,155200,239380186,1266,1266,1266,1266,0
|
|
20230530,155100,239380186,1266,1266,1266,1266,0
|
|
20230530,155000,239380186,1266,1266,1266,1266,0
|
|
20230530,154900,239380186,1266,1266,1266,1266,0
|
|
20230530,154800,239380186,1266,1266,1266,1266,0
|
|
20230530,154700,239380186,1266,1266,1266,1266,0
|
|
20230530,154600,239380186,1266,1266,1266,1266,0
|
|
20230530,154500,239380186,1266,1266,1266,1266,0
|
|
20230530,154400,239380186,1266,1266,1266,1266,2983
|
|
20230530,154300,239380186,1266,1266,1266,1266,0
|
|
20230530,154200,239380186,1266,1266,1266,1266,0
|
|
20230530,154100,239380186,1266,1266,1266,1266,0
|
|
20230530,154000,239380186,1266,1266,1266,1266,0
|
|
20230530,153900,239380186,1266,1266,1266,1266,0
|
|
20230530,153800,239380186,1266,1266,1266,1266,0
|
|
20230530,153700,239380186,1266,1266,1266,1266,0
|
|
20230530,153600,239380186,1266,1266,1266,1266,0
|
|
20230530,153500,239380186,1266,1266,1266,1266,0
|
|
20230530,153400,239380186,1266,1266,1266,1266,0
|
|
20230530,153300,239380186,1266,1266,1266,1266,0
|
|
20230530,153200,239380186,1266,1266,1266,1266,0
|
|
20230530,153100,239380186,1266,1266,1266,1266,0
|
|
20230530,153000,239380186,1266,1266,1266,1266,2983
|
|
20230530,152900,235603708,1266,1266,1266,1266,0
|
|
20230530,152800,235603708,1266,1266,1266,1266,0
|
|
20230530,152700,235603708,1266,1266,1266,1266,0
|
|
20230530,152600,235603708,1266,1266,1266,1266,0
|
|
20230530,152500,235603708,1266,1266,1266,1266,0
|
|
20230530,152400,235603708,1266,1266,1266,1266,0
|
|
20230530,152300,235603708,1266,1266,1266,1266,0
|
|
20230530,152200,235603708,1266,1266,1266,1266,0
|
|
20230530,152100,235603708,1266,1266,1266,1266,0
|
|
20230530,152000,235603708,1266,1266,1266,1266,0
|
|
20230530,151900,235603708,1266,1266,1266,1266,70
|
|
20230530,151800,235515088,1265,1266,1266,1265,1800
|
|
20230530,151700,233237288,1266,1266,1266,1266,0
|
|
20230530,151600,233237288,1266,1266,1266,1266,203
|
|
20230530,151500,232980290,1265,1265,1265,1265,1924
|
|
20230530,151400,230546430,1265,1265,1265,1265,89
|
|
20230530,151300,230433845,1265,1265,1265,1265,100
|
|
20230530,151200,230307345,1265,1265,1265,1265,231
|
|
20230530,151100,230015130,1265,1264,1265,1264,280
|
|
20230530,151000,229661130,1266,1266,1266,1266,20
|
|
20230530,150900,229635810,1266,1266,1266,1266,21
|
|
20230530,150800,229609224,1266,1266,1266,1266,240
|
|
20230530,150700,229305384,1266,1266,1266,1266,350
|
|
20230530,150600,228862284,1266,1266,1266,1266,0
|
|
20230530,150500,228862284,1266,1266,1266,1266,0
|
|
20230530,150400,228862284,1266,1266,1266,1266,3
|
|
20230530,150300,228858486,1266,1265,1266,1265,473
|
|
20230530,150200,228260064,1265,1265,1265,1265,0
|
|
20230530,150100,228260064,1265,1265,1265,1265,0
|
|
20230530,150000,228260064,1265,1265,1265,1265,1000
|
|
20230530,145900,226995064,1265,1265,1265,1265,3
|
|
20230530,145800,226991269,1265,1265,1265,1265,0
|
|
20230530,145700,226991269,1265,1265,1265,1265,0
|
|
20230530,145600,226991269,1265,1265,1265,1265,0
|
|
20230530,145500,226991269,1265,1265,1265,1265,120
|
|
20230530,145400,226839469,1265,1265,1265,1265,1
|
|
20230530,145300,226838204,1261,1261,1261,1261,0
|
|
20230530,145200,226838204,1261,1261,1261,1261,0
|
|
20230530,145100,226838204,1261,1261,1261,1261,0
|
|
20230530,145000,226838204,1261,1261,1261,1261,0
|
|
20230530,144900,226838204,1261,1261,1261,1261,0
|
|
20230530,144800,226838204,1261,1261,1261,1261,0
|
|
20230530,144700,226838204,1261,1263,1263,1261,365
|
|
20230530,144600,226377675,1265,1264,1265,1264,5
|
|
20230530,144500,226371353,1262,1265,1265,1262,705
|
|
20230530,144400,225481628,1262,1262,1262,1262,120
|
|
20230530,144300,225330188,1261,1261,1261,1261,0
|
|
20230530,144200,225330188,1261,1261,1261,1261,0
|
|
20230530,144100,225330188,1261,1261,1261,1261,0
|
|
20230530,144000,225330188,1261,1261,1261,1261,0
|
|
20230530,143900,225330188,1261,1261,1261,1261,0
|
|
20230530,143800,225330188,1261,1261,1261,1261,0
|
|
20230530,143700,225330188,1261,1262,1262,1261,1000
|
|
20230530,143600,224069058,1263,1263,1263,1263,200
|
|
20230530,143500,223816458,1265,1265,1265,1265,0
|
|
20230530,143400,223816458,1265,1265,1265,1265,0
|
|
20230530,143300,223816458,1265,1265,1265,1265,0
|
|
20230530,143200,223816458,1265,1265,1265,1265,130
|
|
20230530,143100,223652008,1265,1265,1265,1265,0
|
|
20230530,143000,223652008,1265,1265,1265,1265,0
|
|
20230530,142900,223652008,1265,1265,1265,1265,0
|
|
20230530,142800,223652008,1265,1265,1265,1265,66
|
|
20230530,142700,223568518,1262,1262,1262,1262,145
|
|
20230530,142600,223385528,1262,1261,1262,1261,941
|
|
20230530,142500,222198922,1261,1260,1261,1260,611
|
|
20230530,142400,221428556,1261,1261,1261,1261,628
|
|
20230530,142300,220636648,1260,1260,1260,1260,0
|
|
20230530,142200,220636648,1260,1260,1260,1260,0
|
|
20230530,142100,220636648,1260,1260,1260,1260,358
|
|
20230530,142000,220185568,1260,1260,1260,1260,337
|
|
20230530,141900,219760948,1260,1261,1261,1260,7871
|
|
20230530,141800,209838166,1262,1263,1263,1262,815
|
|
20230530,141700,208809616,1262,1262,1262,1262,0
|
|
20230530,141600,208809616,1262,1262,1262,1262,0
|
|
20230530,141500,208809616,1262,1262,1262,1262,0
|
|
20230530,141400,208809616,1262,1262,1262,1262,0
|
|
20230530,141300,208809616,1262,1262,1262,1262,0
|
|
20230530,141200,208809616,1262,1262,1262,1262,0
|
|
20230530,141100,208809616,1262,1265,1265,1262,3
|
|
20230530,141000,208805824,1266,1266,1266,1266,0
|
|
20230530,140900,208805824,1266,1266,1266,1266,0
|
|
20230530,140800,208805824,1266,1266,1266,1266,2
|
|
20230530,140700,208803292,1265,1265,1265,1265,0
|
|
20230530,140600,208803292,1265,1265,1265,1265,31
|
|
20230530,140500,208764077,1265,1265,1265,1265,0
|
|
20230530,140400,208764077,1265,1265,1265,1265,50
|
|
20230530,140300,208700827,1266,1266,1266,1266,0
|
|
20230530,140200,208700827,1266,1266,1266,1266,0
|
|
20230530,140100,208700827,1266,1266,1266,1266,3
|
|
20230530,140000,208697029,1266,1266,1266,1266,0
|
|
20230530,135900,208697029,1266,1266,1266,1266,0
|
|
20230530,135800,208697029,1266,1266,1266,1266,66
|
|
20230530,135700,208613473,1262,1262,1262,1262,0
|
|
20230530,135600,208613473,1262,1262,1262,1262,0
|
|
20230530,135500,208613473,1262,1262,1262,1262,0
|
|
20230530,135400,208613473,1262,1262,1262,1262,1000
|
|
20230530,135300,207351473,1261,1261,1261,1261,0
|
|
20230530,135200,207351473,1261,1261,1261,1261,0
|
|
20230530,135100,207351473,1261,1261,1261,1261,0
|
|
20230530,135000,207351473,1261,1261,1261,1261,0
|
|
20230530,134900,207351473,1261,1261,1261,1261,1340
|
|
20230530,134800,205661733,1261,1261,1261,1261,0
|
|
20230530,134700,205661733,1261,1261,1261,1261,141
|
|
20230530,134600,205483932,1267,1263,1267,1263,130
|
|
20230530,134500,205319738,1263,1262,1263,1262,966
|
|
20230530,134400,204100645,1263,1263,1263,1262,106
|
|
20230530,134300,203966803,1263,1263,1263,1263,0
|
|
20230530,134200,203966803,1263,1263,1263,1263,1398
|
|
20230530,134100,202201129,1263,1263,1263,1263,0
|
|
20230530,134000,202201129,1263,1263,1263,1263,5000
|
|
20230530,133900,195886129,1263,1263,1263,1263,30
|
|
20230530,133800,195848239,1265,1265,1265,1265,140
|
|
20230530,133700,195671139,1263,1263,1263,1263,0
|
|
20230530,133600,195671139,1263,1263,1263,1263,30
|
|
20230530,133500,195633249,1265,1265,1265,1265,15
|
|
20230530,133400,195614274,1267,1267,1267,1267,0
|
|
20230530,133300,195614274,1267,1267,1267,1267,0
|
|
20230530,133200,195614274,1267,1267,1267,1267,0
|
|
20230530,133100,195614274,1267,1267,1267,1267,0
|
|
20230530,133000,195614274,1267,1267,1267,1267,5
|
|
20230530,132900,195607939,1267,1269,1269,1267,85
|
|
20230530,132800,195500114,1269,1269,1269,1269,0
|
|
20230530,132700,195500114,1269,1269,1269,1269,0
|
|
20230530,132600,195500114,1269,1269,1269,1269,0
|
|
20230530,132500,195500114,1269,1269,1269,1269,0
|
|
20230530,132400,195500114,1269,1269,1269,1269,0
|
|
20230530,132300,195500114,1269,1269,1269,1269,0
|
|
20230530,132200,195500114,1269,1269,1269,1269,0
|
|
20230530,132100,195500114,1269,1269,1269,1269,1001
|
|
20230530,132000,194229845,1269,1261,1269,1260,7003
|
|
20230530,131900,185404050,1261,1262,1262,1261,1900
|
|
20230530,131800,183008132,1261,1263,1263,1261,900
|
|
20230530,131700,181873061,1270,1270,1270,1270,0
|
|
20230530,131600,181873061,1270,1270,1270,1270,0
|
|
20230530,131500,181873061,1270,1270,1270,1270,0
|
|
20230530,131400,181873061,1270,1270,1270,1270,0
|
|
20230530,131300,181873061,1270,1270,1270,1270,2000
|
|
20230530,131200,179333061,1270,1269,1270,1269,10000
|
|
20230530,131100,166634617,1270,1270,1270,1270,0
|
|
20230530,131000,166634617,1270,1270,1270,1270,0
|
|
20230530,130900,166634617,1270,1270,1270,1270,0
|
|
20230530,130800,166634617,1270,1270,1270,1270,0
|
|
20230530,130700,166634617,1270,1270,1270,1270,0
|
|
20230530,130600,166634617,1270,1270,1270,1270,0
|
|
20230530,130500,166634617,1270,1270,1270,1270,0
|
|
20230530,130400,166634617,1270,1270,1270,1270,0
|
|
20230530,130300,166634617,1270,1270,1270,1270,0
|
|
20230530,130200,166634617,1270,1262,1270,1261,4001
|
|
20230530,130100,161585609,1269,1269,1269,1269,543
|
|
20230530,130000,160896542,1269,1269,1269,1268,1031
|
|
20230530,125900,159588218,1263,1263,1263,1263,348
|
|
20230530,125800,159148694,1263,1263,1263,1263,27
|
|
20230530,125700,159114593,1263,1263,1263,1263,65
|
|
20230530,125600,159032498,1262,1263,1263,1262,201
|
|
20230530,125500,158778636,1262,1262,1262,1262,21
|
|
20230530,125400,158752134,1262,1262,1262,1262,638
|
|
20230530,125300,157946978,1261,1261,1261,1261,10
|
|
20230530,125200,157934368,1262,1262,1262,1262,0
|
|
20230530,125100,157934368,1262,1261,1262,1261,10
|
|
20230530,125000,157921753,1262,1262,1262,1262,1
|
|
20230530,124900,157920491,1262,1262,1262,1262,3
|
|
20230530,124800,157916705,1262,1261,1262,1261,746
|
|
20230530,124700,156975997,1262,1262,1262,1262,0
|
|
20230530,124600,156975997,1262,1262,1262,1262,1161
|
|
20230530,124500,155510815,1262,1262,1262,1262,47
|
|
20230530,124400,155451501,1263,1263,1263,1263,0
|
|
20230530,124300,155451501,1263,1263,1263,1263,0
|
|
20230530,124200,155451501,1263,1263,1263,1263,0
|
|
20230530,124100,155451501,1263,1263,1263,1263,20
|
|
20230530,124000,155426241,1263,1262,1263,1262,73
|
|
20230530,123900,155334105,1262,1263,1263,1262,1246
|
|
20230530,123800,153761652,1263,1263,1263,1263,497
|
|
20230530,123700,153133941,1263,1263,1263,1263,0
|
|
20230530,123600,153133941,1263,1263,1263,1263,0
|
|
20230530,123500,153133941,1263,1263,1263,1263,0
|
|
20230530,123400,153133941,1263,1263,1263,1263,0
|
|
20230530,123300,153133941,1263,1263,1263,1263,0
|
|
20230530,123200,153133941,1263,1263,1263,1263,0
|
|
20230530,123100,153133941,1263,1263,1263,1263,395
|
|
20230530,123000,152635056,1263,1263,1263,1263,626
|
|
20230530,122900,151844418,1263,1263,1263,1263,0
|
|
20230530,122800,151844418,1263,1263,1263,1263,0
|
|
20230530,122700,151844418,1263,1263,1263,1263,5000
|
|
20230530,122600,145529418,1269,1269,1269,1269,1
|
|
20230530,122500,145528149,1263,1263,1263,1263,0
|
|
20230530,122400,145528149,1263,1263,1263,1263,0
|
|
20230530,122300,145528149,1263,1263,1263,1263,70
|
|
20230530,122200,145439739,1263,1264,1264,1263,10
|
|
20230530,122100,145427108,1269,1269,1269,1269,0
|
|
20230530,122000,145427108,1269,1269,1269,1269,0
|
|
20230530,121900,145427108,1269,1269,1269,1269,0
|
|
20230530,121800,145427108,1269,1269,1269,1269,0
|
|
20230530,121700,145427108,1269,1269,1269,1269,0
|
|
20230530,121600,145427108,1269,1269,1269,1269,1
|
|
20230530,121500,145425839,1265,1265,1265,1265,0
|
|
20230530,121400,145425839,1265,1265,1265,1265,6
|
|
20230530,121300,145418249,1265,1263,1265,1263,128
|
|
20230530,121200,145256583,1264,1264,1264,1264,196
|
|
20230530,121100,145008839,1269,1269,1269,1269,0
|
|
20230530,121000,145008839,1269,1269,1269,1269,0
|
|
20230530,120900,145008839,1269,1264,1269,1264,3
|
|
20230530,120800,145005042,1269,1269,1269,1269,0
|
|
20230530,120700,145005042,1269,1269,1269,1269,0
|
|
20230530,120600,145005042,1269,1269,1269,1269,0
|
|
20230530,120500,145005042,1269,1269,1269,1269,0
|
|
20230530,120400,145005042,1269,1269,1269,1269,0
|
|
20230530,120300,145005042,1269,1266,1269,1264,1052
|
|
20230530,120200,143675009,1269,1267,1269,1267,18
|
|
20230530,120100,143652196,1269,1269,1269,1269,1
|
|
20230530,120000,143650927,1263,1263,1263,1263,200
|
|
20230530,115900,143398327,1269,1269,1269,1269,131
|
|
20230530,115800,143232088,1269,1269,1269,1269,0
|
|
20230530,115700,143232088,1269,1269,1269,1269,0
|
|
20230530,115600,143232088,1269,1268,1269,1268,51
|
|
20230530,115500,143167419,1268,1268,1268,1268,20
|
|
20230530,115400,143142059,1268,1268,1268,1262,13
|
|
20230530,115300,143125641,1263,1268,1268,1263,14
|
|
20230530,115200,143107909,1268,1268,1268,1268,10
|
|
20230530,115100,143095229,1268,1262,1268,1262,723
|
|
20230530,115000,142182797,1262,1262,1262,1261,300
|
|
20230530,114900,141804198,1262,1263,1263,1262,520
|
|
20230530,114800,141147789,1268,1268,1268,1268,0
|
|
20230530,114700,141147789,1268,1264,1268,1263,3201
|
|
20230530,114600,137104377,1268,1268,1268,1268,50
|
|
20230530,114500,137040977,1269,1269,1269,1269,0
|
|
20230530,114400,137040977,1269,1269,1269,1269,0
|
|
20230530,114300,137040977,1269,1269,1269,1269,0
|
|
20230530,114200,137040977,1269,1259,1269,1259,862
|
|
20230530,114100,135954853,1263,1260,1263,1260,1616
|
|
20230530,114000,133918690,1260,1263,1263,1260,1386
|
|
20230530,113900,132172226,1261,1261,1261,1261,499
|
|
20230530,113800,131542987,1261,1261,1261,1261,1501
|
|
20230530,113700,129650226,1262,1262,1262,1262,1000
|
|
20230530,113600,128388226,1262,1263,1263,1262,13
|
|
20230530,113500,128371811,1263,1263,1263,1263,0
|
|
20230530,113400,128371811,1263,1263,1263,1263,113
|
|
20230530,113300,128229092,1263,1263,1263,1263,1
|
|
20230530,113200,128227829,1260,1260,1260,1260,0
|
|
20230530,113100,128227829,1260,1261,1261,1260,810
|
|
20230530,113000,127207219,1260,1260,1260,1260,0
|
|
20230530,112900,127207219,1260,1260,1260,1260,310
|
|
20230530,112800,126816619,1260,1260,1260,1260,0
|
|
20230530,112700,126816619,1260,1260,1260,1260,0
|
|
20230530,112600,126816619,1260,1261,1261,1260,3000
|
|
20230530,112500,123034701,1261,1262,1262,1261,3000
|
|
20230530,112400,119250264,1263,1263,1263,1263,2
|
|
20230530,112300,119247738,1262,1262,1262,1262,0
|
|
20230530,112200,119247738,1262,1262,1262,1262,0
|
|
20230530,112100,119247738,1262,1262,1262,1262,0
|
|
20230530,112000,119247738,1262,1262,1262,1262,18
|
|
20230530,111900,119225022,1261,1261,1261,1261,0
|
|
20230530,111800,119225022,1261,1261,1261,1261,10
|
|
20230530,111700,119212412,1262,1263,1263,1262,19
|
|
20230530,111600,119188432,1263,1263,1263,1263,20
|
|
20230530,111500,119163172,1263,1263,1263,1263,0
|
|
20230530,111400,119163172,1263,1263,1263,1263,8
|
|
20230530,111300,119153068,1263,1263,1263,1263,1
|
|
20230530,111200,119151805,1263,1263,1263,1263,186
|
|
20230530,111100,118916887,1263,1267,1267,1263,3500
|
|
20230530,111000,114492818,1271,1271,1271,1271,1
|
|
20230530,110900,114491547,1272,1272,1272,1272,200
|
|
20230530,110800,114237147,1272,1272,1272,1272,0
|
|
20230530,110700,114237147,1272,1272,1272,1272,0
|
|
20230530,110600,114237147,1272,1272,1272,1272,0
|
|
20230530,110500,114237147,1272,1272,1272,1272,0
|
|
20230530,110400,114237147,1272,1266,1272,1266,65
|
|
20230530,110300,114154851,1272,1272,1272,1272,0
|
|
20230530,110200,114154851,1272,1272,1272,1272,75
|
|
20230530,110100,114059451,1273,1273,1273,1273,0
|
|
20230530,110000,114059451,1273,1272,1273,1272,155
|
|
20230530,105900,113862161,1272,1272,1272,1272,2
|
|
20230530,105800,113859617,1272,1272,1272,1272,1
|
|
20230530,105700,113858345,1264,1264,1264,1264,0
|
|
20230530,105600,113858345,1264,1264,1264,1264,76
|
|
20230530,105500,113762281,1264,1265,1265,1264,200
|
|
20230530,105400,113509301,1264,1269,1269,1264,4917
|
|
20230530,105300,107288345,1268,1268,1268,1268,0
|
|
20230530,105200,107288345,1268,1268,1268,1268,0
|
|
20230530,105100,107288345,1268,1274,1274,1268,3000
|
|
20230530,105000,103472745,1281,1281,1281,1281,0
|
|
20230530,104900,103472745,1281,1281,1281,1281,0
|
|
20230530,104800,103472745,1281,1281,1281,1281,1
|
|
20230530,104700,103471464,1273,1273,1273,1273,0
|
|
20230530,104600,103471464,1273,1273,1273,1273,0
|
|
20230530,104500,103471464,1273,1279,1279,1273,220
|
|
20230530,104400,103191287,1280,1280,1280,1280,4848
|
|
20230530,104300,96985847,1281,1281,1281,1281,2
|
|
20230530,104200,96983285,1281,1281,1281,1280,1104
|
|
20230530,104100,95570097,1280,1280,1280,1280,4213
|
|
20230530,104000,90177457,1280,1280,1280,1280,0
|
|
20230530,103900,90177457,1280,1280,1280,1280,0
|
|
20230530,103800,90177457,1280,1280,1280,1280,0
|
|
20230530,103700,90177457,1280,1280,1280,1280,0
|
|
20230530,103600,90177457,1280,1280,1280,1280,0
|
|
20230530,103500,90177457,1280,1280,1280,1280,0
|
|
20230530,103400,90177457,1280,1280,1280,1280,0
|
|
20230530,103300,90177457,1280,1280,1280,1280,0
|
|
20230530,103200,90177457,1280,1277,1280,1272,8001
|
|
20230530,103100,79980964,1280,1280,1280,1277,8503
|
|
20230530,103000,69106607,1279,1280,1280,1278,8810
|
|
20230530,102900,57831414,1280,1278,1280,1278,111
|
|
20230530,102800,57689554,1279,1281,1281,1279,271
|
|
20230530,102700,57342830,1282,1282,1282,1282,0
|
|
20230530,102600,57342830,1282,1282,1282,1281,16
|
|
20230530,102500,57322330,1282,1282,1282,1282,0
|
|
20230530,102400,57322330,1282,1282,1282,1282,0
|
|
20230530,102300,57322330,1282,1282,1282,1282,2428
|
|
20230530,102200,54209634,1282,1282,1282,1282,2135
|
|
20230530,102100,51472564,1286,1282,1286,1282,1030
|
|
20230530,102000,50152100,1285,1285,1285,1285,10
|
|
20230530,101900,50139250,1286,1286,1286,1286,0
|
|
20230530,101800,50139250,1286,1285,1286,1282,219
|
|
20230530,101700,49858006,1287,1287,1287,1287,10
|
|
20230530,101600,49845136,1287,1287,1287,1287,10
|
|
20230530,101500,49832266,1287,1287,1287,1287,420
|
|
20230530,101400,49291726,1287,1287,1287,1287,778
|
|
20230530,101300,48290440,1287,1287,1287,1287,7
|
|
20230530,101200,48281431,1288,1287,1288,1282,1236
|
|
20230530,101100,46694348,1288,1286,1288,1286,128
|
|
20230530,101000,46529618,1287,1287,1287,1287,100
|
|
20230530,100900,46400918,1287,1282,1287,1282,143
|
|
20230530,100800,46217583,1282,1283,1283,1282,862
|
|
20230530,100700,45112039,1287,1287,1287,1287,3
|
|
20230530,100600,45108178,1287,1287,1287,1287,20
|
|
20230530,100500,45082438,1287,1287,1287,1287,0
|
|
20230530,100400,45082438,1287,1287,1287,1287,2
|
|
20230530,100300,45079864,1283,1283,1283,1283,46
|
|
20230530,100200,45020846,1283,1283,1283,1283,3306
|
|
20230530,100100,40779248,1283,1283,1283,1283,0
|
|
20230530,100000,40779248,1283,1283,1283,1283,100
|
|
20230530,095900,40650948,1283,1283,1283,1283,100
|
|
20230530,095800,40522648,1283,1283,1283,1283,0
|
|
20230530,095700,40522648,1283,1283,1283,1283,3
|
|
20230530,095600,40518799,1284,1284,1284,1284,5
|
|
20230530,095500,40512379,1285,1285,1285,1285,3
|
|
20230530,095400,40508524,1286,1286,1286,1286,2
|
|
20230530,095300,40505952,1287,1288,1288,1287,6
|
|
20230530,095200,40498229,1288,1288,1288,1288,0
|
|
20230530,095100,40498229,1288,1288,1288,1288,100
|
|
20230530,095000,40369429,1287,1287,1287,1287,0
|
|
20230530,094900,40369429,1287,1287,1287,1287,0
|
|
20230530,094800,40369429,1287,1287,1287,1287,1
|
|
20230530,094700,40368142,1288,1288,1288,1288,13
|
|
20230530,094600,40351398,1280,1280,1280,1280,2603
|
|
20230530,094500,37019558,1280,1280,1280,1280,126
|
|
20230530,094400,36858278,1280,1281,1283,1280,3447
|
|
20230530,094300,32443807,1283,1283,1283,1283,1125
|
|
20230530,094200,31000432,1283,1285,1285,1283,258
|
|
20230530,094100,30669378,1285,1285,1285,1285,8
|
|
20230530,094000,30659098,1290,1290,1290,1290,10
|
|
20230530,093900,30646198,1285,1284,1285,1283,1150
|
|
20230530,093800,29170711,1290,1290,1290,1290,6
|
|
20230530,093700,29162971,1290,1290,1290,1290,32
|
|
20230530,093600,29121691,1290,1284,1290,1283,920
|
|
20230530,093500,27937788,1292,1292,1292,1292,1
|
|
20230530,093400,27936496,1292,1293,1293,1292,200
|
|
20230530,093300,27677898,1293,1293,1293,1293,9
|
|
20230530,093200,27666261,1294,1294,1294,1281,1675
|
|
20230530,093100,25512185,1293,1293,1293,1293,232
|
|
20230530,093000,25212209,1293,1293,1293,1293,0
|
|
20230530,092900,25212209,1293,1293,1293,1293,1581
|
|
20230530,092800,23167976,1293,1293,1293,1293,0
|
|
20230530,092700,23167976,1293,1292,1293,1292,3143
|
|
20230530,092600,19104182,1285,1291,1292,1285,29
|
|
20230530,092500,19066876,1292,1292,1292,1292,4
|
|
20230530,092400,19061708,1292,1292,1292,1292,281
|
|
20230530,092300,18698656,1292,1292,1292,1292,0
|
|
20230530,092200,18698656,1292,1292,1292,1292,200
|
|
20230530,092100,18440256,1292,1292,1292,1292,0
|
|
20230530,092000,18440256,1292,1292,1292,1292,100
|
|
20230530,091900,18311056,1285,1285,1285,1285,100
|
|
20230530,091800,18182556,1281,1281,1281,1281,0
|
|
20230530,091700,18182556,1281,1285,1285,1281,2644
|
|
20230530,091600,14785250,1285,1285,1285,1285,500
|
|
20230530,091500,14142750,1285,1285,1285,1285,0
|
|
20230530,091400,14142750,1285,1285,1285,1285,40
|
|
20230530,091300,14091350,1294,1287,1294,1285,2710
|
|
20230530,091200,10598437,1294,1294,1294,1294,40
|
|
20230530,091100,10546677,1296,1296,1296,1296,0
|
|
20230530,091000,10546677,1296,1296,1296,1296,101
|
|
20230530,090900,10415781,1297,1297,1297,1297,0
|
|
20230530,090800,10415781,1297,1297,1297,1297,0
|
|
20230530,090700,10415781,1297,1287,1297,1275,3612
|
|
20230530,090600,5788747,1297,1297,1297,1297,1
|
|
20230530,090500,5787450,1297,1287,1297,1287,2031
|
|
20230530,090400,3173333,1287,1287,1287,1285,543
|
|
20230530,090300,2474495,1298,1298,1298,1298,101
|
|
20230530,090200,2343397,1300,1300,1300,1300,0
|
|
20230530,090100,2343397,1300,1299,1300,1299,1501
|
|
20230530,090000,393597,1299,1299,1299,1299,303
|