562 lines
27 KiB
CSV
562 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181900,775775522,1423,1423,1423,1423,20837
|
|
20230530,181800,775775522,1423,1423,1423,1423,0
|
|
20230530,181700,775775522,1423,1423,1423,1423,0
|
|
20230530,181600,775775522,1423,1423,1423,1423,0
|
|
20230530,181500,775775522,1423,1423,1423,1423,0
|
|
20230530,181400,775775522,1423,1423,1423,1423,0
|
|
20230530,181300,775775522,1423,1423,1423,1423,0
|
|
20230530,181200,775775522,1423,1423,1423,1423,0
|
|
20230530,181100,775775522,1423,1423,1423,1423,0
|
|
20230530,181000,775775522,1423,1423,1423,1423,0
|
|
20230530,180900,775775522,1423,1423,1423,1423,0
|
|
20230530,180800,775775522,1423,1423,1423,1423,0
|
|
20230530,180700,775775522,1423,1423,1423,1423,0
|
|
20230530,180600,775775522,1423,1423,1423,1423,0
|
|
20230530,180500,775775522,1423,1423,1423,1423,0
|
|
20230530,180400,775775522,1423,1423,1423,1423,0
|
|
20230530,180300,775775522,1423,1423,1423,1423,0
|
|
20230530,180200,775775522,1423,1423,1423,1423,0
|
|
20230530,180100,775775522,1423,1423,1423,1423,0
|
|
20230530,180000,775775522,1423,1423,1423,1423,0
|
|
20230530,175900,775775522,1423,1423,1423,1423,0
|
|
20230530,175800,775775522,1423,1423,1423,1423,0
|
|
20230530,175700,775775522,1423,1423,1423,1423,0
|
|
20230530,175600,775775522,1423,1423,1423,1423,0
|
|
20230530,175500,775775522,1423,1423,1423,1423,0
|
|
20230530,175400,775775522,1423,1423,1423,1423,0
|
|
20230530,175300,775775522,1423,1423,1423,1423,0
|
|
20230530,175200,775775522,1423,1423,1423,1423,0
|
|
20230530,175100,775775522,1423,1423,1423,1423,0
|
|
20230530,175000,775775522,1423,1423,1423,1423,0
|
|
20230530,174900,775775522,1423,1423,1423,1423,20837
|
|
20230530,174800,775775522,1423,1423,1423,1423,0
|
|
20230530,174700,775775522,1423,1423,1423,1423,0
|
|
20230530,174600,775775522,1423,1423,1423,1423,0
|
|
20230530,174500,775775522,1423,1423,1423,1423,0
|
|
20230530,174400,775775522,1423,1423,1423,1423,0
|
|
20230530,174300,775775522,1423,1423,1423,1423,0
|
|
20230530,174200,775775522,1423,1423,1423,1423,0
|
|
20230530,174100,775775522,1423,1423,1423,1423,0
|
|
20230530,174000,775775522,1423,1423,1423,1423,0
|
|
20230530,173900,775775522,1423,1423,1423,1423,0
|
|
20230530,173800,775775522,1423,1423,1423,1423,0
|
|
20230530,173700,775775522,1423,1423,1423,1423,0
|
|
20230530,173600,775775522,1423,1423,1423,1423,0
|
|
20230530,173500,775775522,1423,1423,1423,1423,0
|
|
20230530,173400,775775522,1423,1423,1423,1423,0
|
|
20230530,173300,775775522,1423,1423,1423,1423,0
|
|
20230530,173200,775775522,1423,1423,1423,1423,0
|
|
20230530,173100,775775522,1423,1423,1423,1423,0
|
|
20230530,173000,775775522,1423,1423,1423,1423,0
|
|
20230530,172900,775775522,1423,1423,1423,1423,0
|
|
20230530,172800,775775522,1423,1423,1423,1423,0
|
|
20230530,172700,775775522,1423,1423,1423,1423,0
|
|
20230530,172600,775775522,1423,1423,1423,1423,0
|
|
20230530,172500,775775522,1423,1423,1423,1423,0
|
|
20230530,172400,775775522,1423,1423,1423,1423,0
|
|
20230530,172300,775775522,1423,1423,1423,1423,0
|
|
20230530,172200,775775522,1423,1423,1423,1423,0
|
|
20230530,172100,775775522,1423,1423,1423,1423,0
|
|
20230530,172000,775775522,1423,1423,1423,1423,0
|
|
20230530,171900,775775522,1423,1423,1423,1423,20837
|
|
20230530,171800,775775522,1423,1423,1423,1423,0
|
|
20230530,171700,775775522,1423,1423,1423,1423,0
|
|
20230530,171600,775775522,1423,1423,1423,1423,0
|
|
20230530,171500,775775522,1423,1423,1423,1423,0
|
|
20230530,171400,775775522,1423,1423,1423,1423,0
|
|
20230530,171300,775775522,1423,1423,1423,1423,0
|
|
20230530,171200,775775522,1423,1423,1423,1423,0
|
|
20230530,171100,775775522,1423,1423,1423,1423,0
|
|
20230530,171000,775775522,1423,1423,1423,1423,0
|
|
20230530,170900,775775522,1423,1423,1423,1423,0
|
|
20230530,170800,775775522,1423,1423,1423,1423,0
|
|
20230530,170700,775775522,1423,1423,1423,1423,0
|
|
20230530,170600,775775522,1423,1423,1423,1423,0
|
|
20230530,170500,775775522,1423,1423,1423,1423,0
|
|
20230530,170400,775775522,1423,1423,1423,1423,0
|
|
20230530,170300,775775522,1423,1423,1423,1423,0
|
|
20230530,170200,775775522,1423,1423,1423,1423,0
|
|
20230530,170100,775775522,1423,1423,1423,1423,0
|
|
20230530,170000,775775522,1423,1423,1423,1423,0
|
|
20230530,165900,775775522,1423,1423,1423,1423,0
|
|
20230530,165800,775775522,1423,1423,1423,1423,0
|
|
20230530,165700,775775522,1423,1423,1423,1423,0
|
|
20230530,165600,775775522,1423,1423,1423,1423,0
|
|
20230530,165500,775775522,1423,1423,1423,1423,0
|
|
20230530,165400,775775522,1423,1423,1423,1423,0
|
|
20230530,165300,775775522,1423,1423,1423,1423,0
|
|
20230530,165200,775775522,1423,1423,1423,1423,0
|
|
20230530,165100,775775522,1423,1423,1423,1423,0
|
|
20230530,165000,775775522,1423,1423,1423,1423,0
|
|
20230530,164900,775775522,1423,1423,1423,1423,20837
|
|
20230530,164800,775775522,1423,1423,1423,1423,0
|
|
20230530,164700,775775522,1423,1423,1423,1423,0
|
|
20230530,164600,775775522,1423,1423,1423,1423,0
|
|
20230530,164500,775775522,1423,1423,1423,1423,0
|
|
20230530,164400,775775522,1423,1423,1423,1423,0
|
|
20230530,164300,775775522,1423,1423,1423,1423,0
|
|
20230530,164200,775775522,1423,1423,1423,1423,0
|
|
20230530,164100,775775522,1423,1423,1423,1423,0
|
|
20230530,164000,775775522,1423,1423,1423,1423,0
|
|
20230530,163900,775775522,1423,1423,1423,1423,0
|
|
20230530,163800,775775522,1423,1423,1423,1423,0
|
|
20230530,163700,775775522,1423,1423,1423,1423,0
|
|
20230530,163600,775775522,1423,1423,1423,1423,0
|
|
20230530,163500,775775522,1423,1423,1423,1423,0
|
|
20230530,163400,775775522,1423,1423,1423,1423,0
|
|
20230530,163300,775775522,1423,1423,1423,1423,0
|
|
20230530,163200,775775522,1423,1423,1423,1423,0
|
|
20230530,163100,775775522,1423,1423,1423,1423,0
|
|
20230530,163000,775775522,1423,1423,1423,1423,0
|
|
20230530,162900,775775522,1423,1423,1423,1423,0
|
|
20230530,162800,775775522,1423,1423,1423,1423,0
|
|
20230530,162700,775775522,1423,1423,1423,1423,0
|
|
20230530,162600,775775522,1423,1423,1423,1423,0
|
|
20230530,162500,775775522,1423,1423,1423,1423,0
|
|
20230530,162400,775775522,1423,1423,1423,1423,0
|
|
20230530,162300,775775522,1423,1423,1423,1423,0
|
|
20230530,162200,775775522,1423,1423,1423,1423,0
|
|
20230530,162100,775775522,1423,1423,1423,1423,0
|
|
20230530,162000,775775522,1423,1423,1423,1423,0
|
|
20230530,161900,775775522,1423,1423,1423,1423,20837
|
|
20230530,161800,775775522,1423,1423,1423,1423,0
|
|
20230530,161700,775775522,1423,1423,1423,1423,0
|
|
20230530,161600,775775522,1423,1423,1423,1423,0
|
|
20230530,161500,775775522,1423,1423,1423,1423,0
|
|
20230530,161400,775775522,1423,1423,1423,1423,0
|
|
20230530,161300,775775522,1423,1423,1423,1423,0
|
|
20230530,161200,775775522,1423,1423,1423,1423,0
|
|
20230530,161100,775775522,1423,1423,1423,1423,0
|
|
20230530,161000,775775522,1423,1423,1423,1423,0
|
|
20230530,160900,775775522,1423,1423,1423,1423,0
|
|
20230530,160800,775775522,1423,1423,1423,1423,0
|
|
20230530,160700,775775522,1423,1423,1423,1423,0
|
|
20230530,160600,775775522,1423,1423,1423,1423,0
|
|
20230530,160500,775775522,1423,1423,1423,1423,0
|
|
20230530,160400,775775522,1423,1423,1423,1423,0
|
|
20230530,160300,775775522,1423,1423,1423,1423,0
|
|
20230530,160200,775775522,1423,1423,1423,1423,0
|
|
20230530,160100,775775522,1423,1423,1423,1423,0
|
|
20230530,160000,775775522,1423,1423,1423,1423,0
|
|
20230530,155900,775775522,1423,1423,1423,1423,0
|
|
20230530,155800,775775522,1423,1423,1423,1423,0
|
|
20230530,155700,775775522,1423,1423,1423,1423,0
|
|
20230530,155600,775775522,1423,1423,1423,1423,0
|
|
20230530,155500,775775522,1423,1423,1423,1423,0
|
|
20230530,155400,775775522,1423,1423,1423,1423,0
|
|
20230530,155300,775775522,1423,1423,1423,1423,0
|
|
20230530,155200,775775522,1423,1423,1423,1423,0
|
|
20230530,155100,775775522,1423,1423,1423,1423,0
|
|
20230530,155000,775775522,1423,1423,1423,1423,0
|
|
20230530,154900,775775522,1423,1423,1423,1423,20837
|
|
20230530,154800,775775522,1423,1423,1423,1423,0
|
|
20230530,154700,775775522,1423,1423,1423,1423,0
|
|
20230530,154600,775775522,1423,1423,1423,1423,0
|
|
20230530,154500,775775522,1423,1423,1423,1423,0
|
|
20230530,154400,775775522,1423,1423,1423,1423,0
|
|
20230530,154300,775775522,1423,1423,1423,1423,0
|
|
20230530,154200,775775522,1423,1423,1423,1423,0
|
|
20230530,154100,775775522,1423,1423,1423,1423,0
|
|
20230530,154000,775775522,1423,1423,1423,1423,0
|
|
20230530,153900,775775522,1423,1423,1423,1423,0
|
|
20230530,153800,775775522,1423,1423,1423,1423,0
|
|
20230530,153700,775775522,1423,1423,1423,1423,0
|
|
20230530,153600,775775522,1423,1423,1423,1423,0
|
|
20230530,153500,775775522,1423,1423,1423,1423,0
|
|
20230530,153400,775775522,1423,1423,1423,1423,0
|
|
20230530,153300,775775522,1423,1423,1423,1423,0
|
|
20230530,153200,775775522,1423,1423,1423,1423,0
|
|
20230530,153100,775775522,1423,1423,1423,1423,0
|
|
20230530,153000,775775522,1423,1423,1423,1423,20837
|
|
20230530,152900,746124471,1422,1422,1422,1422,0
|
|
20230530,152800,746124471,1422,1422,1422,1422,0
|
|
20230530,152700,746124471,1422,1422,1422,1422,0
|
|
20230530,152600,746124471,1422,1422,1422,1422,0
|
|
20230530,152500,746124471,1422,1422,1422,1422,0
|
|
20230530,152400,746124471,1422,1422,1422,1422,0
|
|
20230530,152300,746124471,1422,1422,1422,1422,0
|
|
20230530,152200,746124471,1422,1422,1422,1422,0
|
|
20230530,152100,746124471,1422,1422,1422,1422,0
|
|
20230530,152000,746124471,1422,1422,1422,1422,0
|
|
20230530,151900,746124471,1422,1423,1423,1422,1075
|
|
20230530,151800,744594811,1423,1422,1423,1422,286
|
|
20230530,151700,744188087,1423,1423,1423,1423,0
|
|
20230530,151600,744188087,1423,1423,1423,1423,2
|
|
20230530,151500,744185241,1422,1422,1422,1422,0
|
|
20230530,151400,744185241,1422,1422,1422,1422,0
|
|
20230530,151300,744185241,1422,1422,1422,1422,300
|
|
20230530,151200,743758641,1423,1423,1423,1423,2
|
|
20230530,151100,743755795,1422,1422,1422,1422,0
|
|
20230530,151000,743755795,1422,1423,1423,1422,105
|
|
20230530,150900,743606415,1423,1424,1424,1423,227
|
|
20230530,150800,743283393,1423,1425,1426,1423,4757
|
|
20230530,150700,736508962,1425,1425,1425,1425,282
|
|
20230530,150600,736107112,1425,1425,1425,1425,0
|
|
20230530,150500,736107112,1425,1425,1425,1425,1731
|
|
20230530,150400,733640437,1425,1427,1427,1425,4348
|
|
20230530,150300,727441120,1428,1428,1428,1428,0
|
|
20230530,150200,727441120,1428,1428,1428,1428,0
|
|
20230530,150100,727441120,1428,1428,1428,1428,195
|
|
20230530,150000,727162660,1428,1428,1428,1428,0
|
|
20230530,145900,727162660,1428,1428,1428,1428,100
|
|
20230530,145800,727019860,1429,1429,1429,1429,0
|
|
20230530,145700,727019860,1429,1429,1429,1429,1
|
|
20230530,145600,727018431,1426,1426,1426,1426,0
|
|
20230530,145500,727018431,1426,1426,1426,1426,0
|
|
20230530,145400,727018431,1426,1426,1426,1426,0
|
|
20230530,145300,727018431,1426,1426,1426,1426,2011
|
|
20230530,145200,724150745,1429,1429,1429,1429,0
|
|
20230530,145100,724150745,1429,1429,1429,1429,0
|
|
20230530,145000,724150745,1429,1429,1429,1429,0
|
|
20230530,144900,724150745,1429,1428,1429,1428,4345
|
|
20230530,144800,717944604,1426,1426,1426,1426,0
|
|
20230530,144700,717944604,1426,1426,1426,1426,0
|
|
20230530,144600,717944604,1426,1426,1426,1426,1000
|
|
20230530,144500,716518604,1426,1426,1426,1426,600
|
|
20230530,144400,715663004,1425,1426,1426,1425,1187
|
|
20230530,144300,713970529,1426,1426,1426,1426,500
|
|
20230530,144200,713257529,1425,1428,1428,1425,920
|
|
20230530,144100,711944729,1425,1425,1425,1425,291
|
|
20230530,144000,711530054,1425,1425,1425,1425,800
|
|
20230530,143900,710390054,1425,1425,1425,1425,698
|
|
20230530,143800,709395404,1425,1425,1425,1425,0
|
|
20230530,143700,709395404,1425,1428,1428,1425,32
|
|
20230530,143600,709349797,1429,1428,1429,1428,11
|
|
20230530,143500,709334088,1429,1429,1429,1429,0
|
|
20230530,143400,709334088,1429,1429,1429,1429,0
|
|
20230530,143300,709334088,1429,1428,1429,1428,28
|
|
20230530,143200,709294086,1428,1428,1428,1428,0
|
|
20230530,143100,709294086,1428,1428,1428,1428,0
|
|
20230530,143000,709294086,1428,1428,1428,1428,611
|
|
20230530,142900,708421578,1429,1429,1429,1429,518
|
|
20230530,142800,707681356,1429,1429,1429,1429,0
|
|
20230530,142700,707681356,1429,1429,1429,1429,36
|
|
20230530,142600,707629912,1428,1428,1428,1428,893
|
|
20230530,142500,706354708,1428,1428,1428,1428,101
|
|
20230530,142400,706210480,1426,1426,1426,1426,10
|
|
20230530,142300,706196220,1429,1429,1429,1429,0
|
|
20230530,142200,706196220,1429,1429,1429,1429,0
|
|
20230530,142100,706196220,1429,1429,1429,1429,0
|
|
20230530,142000,706196220,1429,1429,1429,1429,0
|
|
20230530,141900,706196220,1429,1429,1429,1429,0
|
|
20230530,141800,706196220,1429,1429,1429,1429,1
|
|
20230530,141700,706194791,1425,1425,1425,1425,2821
|
|
20230530,141600,702174866,1425,1425,1425,1425,3479
|
|
20230530,141500,697217291,1425,1425,1425,1425,0
|
|
20230530,141400,697217291,1425,1425,1425,1425,0
|
|
20230530,141300,697217291,1425,1425,1425,1425,30
|
|
20230530,141200,697174541,1429,1429,1429,1429,1655
|
|
20230530,141100,694809546,1430,1430,1430,1430,0
|
|
20230530,141000,694809546,1430,1430,1430,1430,418
|
|
20230530,140900,694211806,1430,1430,1430,1430,0
|
|
20230530,140800,694211806,1430,1430,1430,1430,0
|
|
20230530,140700,694211806,1430,1430,1430,1430,0
|
|
20230530,140600,694211806,1430,1430,1430,1430,0
|
|
20230530,140500,694211806,1430,1429,1430,1429,4582
|
|
20230530,140400,687661613,1431,1431,1431,1431,0
|
|
20230530,140300,687661613,1431,1431,1431,1431,0
|
|
20230530,140200,687661613,1431,1431,1431,1431,0
|
|
20230530,140100,687661613,1431,1431,1431,1431,0
|
|
20230530,140000,687661613,1431,1431,1431,1431,0
|
|
20230530,135900,687661613,1431,1431,1431,1431,0
|
|
20230530,135800,687661613,1431,1431,1431,1431,0
|
|
20230530,135700,687661613,1431,1431,1431,1431,0
|
|
20230530,135600,687661613,1431,1431,1431,1431,60
|
|
20230530,135500,687575753,1432,1432,1432,1432,0
|
|
20230530,135400,687575753,1432,1432,1432,1432,112
|
|
20230530,135300,687415369,1432,1432,1432,1432,400
|
|
20230530,135200,686842569,1432,1432,1432,1432,508
|
|
20230530,135100,686115113,1432,1432,1432,1432,1600
|
|
20230530,135000,683823913,1432,1432,1432,1432,100
|
|
20230530,134900,683680713,1432,1432,1432,1432,0
|
|
20230530,134800,683680713,1432,1432,1432,1432,1634
|
|
20230530,134700,681340825,1432,1432,1432,1430,1436
|
|
20230530,134600,679284553,1434,1433,1434,1433,19
|
|
20230530,134500,679257324,1434,1433,1434,1433,682
|
|
20230530,134400,678280016,1434,1434,1434,1434,2
|
|
20230530,134300,678277148,1434,1434,1434,1434,0
|
|
20230530,134200,678277148,1434,1434,1434,1434,0
|
|
20230530,134100,678277148,1434,1434,1434,1434,3
|
|
20230530,134000,678272846,1430,1430,1430,1430,0
|
|
20230530,133900,678272846,1430,1430,1430,1430,0
|
|
20230530,133800,678272846,1430,1433,1433,1430,3072
|
|
20230530,133700,673879823,1435,1427,1435,1427,13998
|
|
20230530,133600,653831936,1420,1420,1420,1420,0
|
|
20230530,133500,653831936,1420,1426,1426,1420,402
|
|
20230530,133400,653261064,1427,1431,1431,1427,13
|
|
20230530,133300,653242470,1431,1431,1431,1431,1
|
|
20230530,133200,653241039,1420,1420,1420,1420,0
|
|
20230530,133100,653241039,1420,1421,1421,1420,200
|
|
20230530,133000,652957038,1426,1426,1426,1426,720
|
|
20230530,132900,651930318,1431,1431,1431,1431,0
|
|
20230530,132800,651930318,1431,1431,1431,1431,0
|
|
20230530,132700,651930318,1431,1431,1431,1431,40
|
|
20230530,132600,651873078,1432,1432,1432,1432,0
|
|
20230530,132500,651873078,1432,1422,1432,1422,1001
|
|
20230530,132400,650449646,1430,1430,1430,1430,0
|
|
20230530,132300,650449646,1430,1425,1430,1425,5000
|
|
20230530,132200,643312274,1425,1425,1425,1425,0
|
|
20230530,132100,643312274,1425,1425,1425,1425,0
|
|
20230530,132000,643312274,1425,1420,1425,1420,1433
|
|
20230530,131900,641277409,1420,1420,1420,1420,20
|
|
20230530,131800,641249009,1420,1420,1420,1420,301
|
|
20230530,131700,640821589,1425,1425,1425,1425,4
|
|
20230530,131600,640815889,1420,1420,1420,1420,0
|
|
20230530,131500,640815889,1420,1420,1420,1420,981
|
|
20230530,131400,639422869,1425,1425,1425,1425,0
|
|
20230530,131300,639422869,1425,1425,1425,1425,0
|
|
20230530,131200,639422869,1425,1425,1425,1425,10
|
|
20230530,131100,639408619,1427,1427,1427,1427,0
|
|
20230530,131000,639408619,1427,1427,1427,1427,0
|
|
20230530,130900,639408619,1427,1425,1427,1425,1000
|
|
20230530,130800,637982229,1425,1425,1425,1425,0
|
|
20230530,130700,637982229,1425,1425,1425,1425,564
|
|
20230530,130600,637178529,1425,1425,1425,1425,0
|
|
20230530,130500,637178529,1425,1425,1425,1425,0
|
|
20230530,130400,637178529,1425,1425,1425,1425,0
|
|
20230530,130300,637178529,1425,1425,1425,1425,0
|
|
20230530,130200,637178529,1425,1425,1425,1425,0
|
|
20230530,130100,637178529,1425,1425,1425,1425,0
|
|
20230530,130000,637178529,1425,1425,1425,1425,2
|
|
20230530,125900,637175679,1425,1425,1425,1425,0
|
|
20230530,125800,637175679,1425,1425,1425,1425,10
|
|
20230530,125700,637161429,1425,1425,1425,1425,0
|
|
20230530,125600,637161429,1425,1425,1425,1425,1500
|
|
20230530,125500,635023929,1425,1425,1425,1425,0
|
|
20230530,125400,635023929,1425,1425,1425,1425,3
|
|
20230530,125300,635019654,1425,1423,1425,1423,112
|
|
20230530,125200,634860212,1423,1420,1423,1420,302
|
|
20230530,125100,634430469,1420,1422,1422,1420,49
|
|
20230530,125000,634360849,1420,1420,1420,1420,0
|
|
20230530,124900,634360849,1420,1420,1423,1420,17385
|
|
20230530,124800,609674146,1420,1422,1422,1420,7692
|
|
20230530,124700,598743814,1424,1430,1430,1424,644
|
|
20230530,124600,597826751,1425,1425,1425,1425,2208
|
|
20230530,124500,594680351,1425,1425,1425,1425,0
|
|
20230530,124400,594680351,1425,1425,1425,1425,200
|
|
20230530,124300,594395351,1425,1425,1425,1425,20
|
|
20230530,124200,594366851,1425,1426,1426,1425,1423
|
|
20230530,124100,592339026,1425,1427,1427,1425,3500
|
|
20230530,124000,587350152,1430,1430,1430,1430,0
|
|
20230530,123900,587350152,1430,1431,1431,1430,205
|
|
20230530,123800,587056800,1430,1430,1430,1430,0
|
|
20230530,123700,587056800,1430,1430,1430,1430,0
|
|
20230530,123600,587056800,1430,1430,1430,1430,0
|
|
20230530,123500,587056800,1430,1432,1432,1430,1167
|
|
20230530,123400,585385856,1432,1432,1433,1432,4
|
|
20230530,123300,585380127,1432,1433,1433,1432,3173
|
|
20230530,123200,580836218,1432,1432,1432,1432,0
|
|
20230530,123100,580836218,1432,1432,1432,1432,1
|
|
20230530,123000,580834786,1433,1433,1433,1433,14
|
|
20230530,122900,580814724,1433,1433,1433,1433,0
|
|
20230530,122800,580814724,1433,1433,1433,1433,1
|
|
20230530,122700,580813291,1432,1432,1432,1432,2991
|
|
20230530,122600,576530179,1432,1432,1432,1432,200
|
|
20230530,122500,576243779,1432,1432,1432,1432,101
|
|
20230530,122400,576099147,1428,1428,1428,1428,500
|
|
20230530,122300,575385147,1432,1432,1432,1432,678
|
|
20230530,122200,574414251,1432,1432,1432,1432,1
|
|
20230530,122100,574412819,1432,1432,1432,1432,1
|
|
20230530,122000,574411387,1431,1431,1431,1431,0
|
|
20230530,121900,574411387,1431,1431,1431,1431,0
|
|
20230530,121800,574411387,1431,1431,1431,1431,1000
|
|
20230530,121700,572980387,1431,1431,1431,1431,0
|
|
20230530,121600,572980387,1431,1431,1431,1431,0
|
|
20230530,121500,572980387,1431,1431,1431,1431,3050
|
|
20230530,121400,568615837,1432,1432,1432,1432,300
|
|
20230530,121300,568186237,1432,1432,1432,1432,0
|
|
20230530,121200,568186237,1432,1432,1432,1432,0
|
|
20230530,121100,568186237,1432,1432,1432,1432,0
|
|
20230530,121000,568186237,1432,1432,1432,1432,9
|
|
20230530,120900,568173349,1432,1432,1432,1432,27
|
|
20230530,120800,568134685,1433,1433,1433,1433,0
|
|
20230530,120700,568134685,1433,1433,1433,1433,1424
|
|
20230530,120600,566094093,1434,1432,1434,1432,1000
|
|
20230530,120500,564661947,1432,1425,1432,1425,312
|
|
20230530,120400,564217333,1425,1425,1425,1425,116
|
|
20230530,120300,564052033,1425,1425,1425,1425,13
|
|
20230530,120200,564033508,1425,1425,1425,1425,2217
|
|
20230530,120100,560874283,1425,1424,1425,1424,8630
|
|
20230530,120000,548585111,1424,1424,1424,1424,1
|
|
20230530,115900,548583687,1418,1422,1422,1418,3428
|
|
20230530,115800,543716783,1418,1418,1418,1418,0
|
|
20230530,115700,543716783,1418,1418,1418,1418,2000
|
|
20230530,115600,540880783,1422,1422,1422,1422,0
|
|
20230530,115500,540880783,1422,1422,1422,1422,1000
|
|
20230530,115400,539458783,1422,1412,1422,1412,7991
|
|
20230530,115300,528143965,1412,1412,1412,1412,0
|
|
20230530,115200,528143965,1412,1411,1412,1411,140
|
|
20230530,115100,527946325,1412,1415,1415,1410,1698
|
|
20230530,115000,525551678,1412,1412,1412,1412,0
|
|
20230530,114900,525551678,1412,1412,1412,1412,1
|
|
20230530,114800,525550266,1415,1414,1415,1412,1481
|
|
20230530,114700,523456992,1415,1415,1417,1414,1700
|
|
20230530,114600,521051377,1415,1415,1415,1415,787
|
|
20230530,114500,519937772,1416,1418,1418,1416,1841
|
|
20230530,114400,517329915,1417,1418,1418,1417,885
|
|
20230530,114300,516075249,1417,1420,1421,1417,280
|
|
20230530,114200,515677654,1422,1419,1422,1418,1747
|
|
20230530,114100,513198725,1419,1415,1419,1415,1484
|
|
20230530,114000,511096109,1417,1431,1439,1415,11489
|
|
20230530,113900,494739372,1432,1432,1432,1432,35
|
|
20230530,113800,494689252,1441,1441,1441,1441,0
|
|
20230530,113700,494689252,1441,1441,1441,1441,1
|
|
20230530,113600,494687811,1431,1431,1441,1431,10033
|
|
20230530,113500,480330578,1441,1441,1441,1441,34
|
|
20230530,113400,480281584,1442,1442,1442,1442,0
|
|
20230530,113300,480281584,1442,1435,1442,1435,2001
|
|
20230530,113200,477410142,1432,1436,1436,1432,14973
|
|
20230530,113100,455938122,1442,1442,1442,1442,1
|
|
20230530,113000,455936680,1442,1442,1442,1436,972
|
|
20230530,112900,454538310,1443,1443,1443,1443,0
|
|
20230530,112800,454538310,1443,1443,1443,1443,0
|
|
20230530,112700,454538310,1443,1443,1443,1443,0
|
|
20230530,112600,454538310,1443,1443,1443,1443,0
|
|
20230530,112500,454538310,1443,1443,1443,1443,0
|
|
20230530,112400,454538310,1443,1442,1443,1442,709
|
|
20230530,112300,453515931,1443,1443,1443,1443,1
|
|
20230530,112200,453514488,1443,1443,1443,1443,0
|
|
20230530,112100,453514488,1443,1443,1443,1443,0
|
|
20230530,112000,453514488,1443,1443,1443,1443,70
|
|
20230530,111900,453413478,1443,1443,1443,1443,207
|
|
20230530,111800,453114777,1443,1443,1443,1443,0
|
|
20230530,111700,453114777,1443,1443,1443,1443,0
|
|
20230530,111600,453114777,1443,1439,1443,1439,6167
|
|
20230530,111500,444240460,1439,1439,1439,1439,0
|
|
20230530,111400,444240460,1439,1438,1439,1438,1662
|
|
20230530,111300,441850503,1439,1439,1439,1439,0
|
|
20230530,111200,441850503,1439,1438,1439,1438,2048
|
|
20230530,111100,438905478,1436,1435,1438,1435,3658
|
|
20230530,111000,433655242,1433,1433,1433,1433,887
|
|
20230530,110900,432384171,1433,1433,1433,1433,628
|
|
20230530,110800,431484247,1433,1433,1433,1429,1002
|
|
20230530,110700,430052381,1433,1433,1433,1433,0
|
|
20230530,110600,430052381,1433,1430,1433,1429,1101
|
|
20230530,110500,428478011,1431,1430,1431,1430,5373
|
|
20230530,110400,420794121,1433,1431,1433,1431,562
|
|
20230530,110300,419989836,1431,1431,1431,1431,901
|
|
20230530,110200,418700505,1431,1431,1431,1431,599
|
|
20230530,110100,417843336,1431,1432,1432,1431,3624
|
|
20230530,110000,412657342,1431,1431,1431,1431,1000
|
|
20230530,105900,411226342,1432,1432,1432,1432,660
|
|
20230530,105800,410281222,1431,1431,1431,1431,1000
|
|
20230530,105700,408850222,1431,1431,1431,1431,201
|
|
20230530,105600,408562591,1431,1431,1431,1431,200
|
|
20230530,105500,408276391,1430,1433,1433,1430,2378
|
|
20230530,105400,404874109,1432,1435,1435,1432,25705
|
|
20230530,105300,367998152,1435,1435,1435,1435,2228
|
|
20230530,105200,364800972,1435,1436,1436,1435,2584
|
|
20230530,105100,361091423,1436,1437,1437,1436,744
|
|
20230530,105000,360022939,1437,1437,1437,1437,500
|
|
20230530,104900,359304439,1436,1436,1436,1436,1000
|
|
20230530,104800,357868439,1439,1439,1439,1439,301
|
|
20230530,104700,357435300,1436,1437,1437,1436,2089
|
|
20230530,104600,354433408,1439,1439,1439,1439,0
|
|
20230530,104500,354433408,1439,1439,1439,1439,1
|
|
20230530,104400,354431969,1437,1439,1439,1437,1050
|
|
20230530,104300,352923019,1439,1439,1439,1439,0
|
|
20230530,104200,352923019,1439,1439,1439,1439,1000
|
|
20230530,104100,351484019,1439,1437,1439,1437,2501
|
|
20230530,104000,347886082,1436,1436,1436,1436,1
|
|
20230530,103900,347884646,1437,1439,1439,1437,944
|
|
20230530,103800,346526989,1439,1439,1439,1439,0
|
|
20230530,103700,346526989,1439,1439,1439,1439,92
|
|
20230530,103600,346394601,1439,1439,1439,1438,1331
|
|
20230530,103500,344480362,1439,1439,1439,1439,770
|
|
20230530,103400,343372332,1439,1439,1439,1439,270
|
|
20230530,103300,342983802,1439,1439,1439,1439,1000
|
|
20230530,103200,341544802,1439,1442,1442,1439,1186
|
|
20230530,103100,339836220,1442,1442,1442,1440,1466
|
|
20230530,103000,337724248,1442,1442,1442,1442,500
|
|
20230530,102900,337003248,1442,1442,1442,1442,50
|
|
20230530,102800,336931148,1440,1440,1440,1440,1000
|
|
20230530,102700,335491148,1442,1442,1442,1442,100
|
|
20230530,102600,335346948,1442,1440,1442,1440,1001
|
|
20230530,102500,333905506,1441,1442,1442,1441,1328
|
|
20230530,102400,331991808,1442,1442,1442,1442,150
|
|
20230530,102300,331775508,1442,1442,1442,1442,305
|
|
20230530,102200,331335698,1442,1442,1442,1442,0
|
|
20230530,102100,331335698,1442,1442,1442,1442,15
|
|
20230530,102000,331314068,1441,1442,1442,1441,1010
|
|
20230530,101900,329858648,1442,1442,1442,1442,698
|
|
20230530,101800,328852132,1442,1442,1442,1442,250
|
|
20230530,101700,328491632,1442,1441,1444,1441,4418
|
|
20230530,101600,322124396,1444,1444,1444,1441,1445
|
|
20230530,101500,320038656,1441,1445,1445,1441,14802
|
|
20230530,101400,298674035,1450,1447,1450,1447,308
|
|
20230530,101300,298228356,1447,1447,1447,1447,500
|
|
20230530,101200,297504856,1447,1445,1447,1444,2852
|
|
20230530,101100,293384708,1445,1445,1445,1445,68
|
|
20230530,101000,293286448,1444,1445,1445,1444,657
|
|
20230530,100900,292337690,1444,1446,1446,1444,7883
|
|
20230530,100800,280949738,1446,1446,1446,1446,53
|
|
20230530,100700,280873100,1446,1446,1446,1446,290
|
|
20230530,100600,280453760,1447,1447,1447,1447,200
|
|
20230530,100500,280164360,1447,1447,1447,1447,0
|
|
20230530,100400,280164360,1447,1450,1450,1447,21
|
|
20230530,100300,280133970,1447,1447,1447,1447,0
|
|
20230530,100200,280133970,1447,1445,1447,1445,3235
|
|
20230530,100100,275455488,1445,1445,1445,1445,347
|
|
20230530,100000,274954073,1445,1445,1445,1445,0
|
|
20230530,095900,274954073,1445,1446,1446,1445,1005
|
|
20230530,095800,273501845,1447,1447,1447,1447,0
|
|
20230530,095700,273501845,1447,1446,1447,1446,342
|
|
20230530,095600,273007311,1443,1446,1446,1443,1095
|
|
20230530,095500,271426941,1446,1447,1447,1443,3792
|
|
20230530,095400,265954241,1447,1447,1447,1444,4484
|
|
20230530,095300,259471584,1450,1449,1457,1447,1672
|
|
20230530,095200,257049070,1457,1457,1457,1457,1
|
|
20230530,095100,257047613,1457,1447,1457,1447,1001
|
|
20230530,095000,255599156,1457,1457,1457,1457,11
|
|
20230530,094900,255583129,1458,1458,1458,1458,0
|
|
20230530,094800,255583129,1458,1455,1458,1446,5033
|
|
20230530,094700,248268474,1455,1447,1455,1447,1215
|
|
20230530,094600,246510353,1447,1448,1455,1447,1425
|
|
20230530,094500,244447102,1447,1448,1448,1446,2773
|
|
20230530,094400,240433227,1459,1459,1459,1459,51
|
|
20230530,094300,240358818,1459,1449,1459,1448,3003
|
|
20230530,094200,236009050,1459,1459,1459,1459,51
|
|
20230530,094100,235934641,1460,1455,1460,1455,4900
|
|
20230530,094000,228803048,1455,1449,1455,1449,1333
|
|
20230530,093900,226871525,1455,1455,1455,1449,6518
|
|
20230530,093800,217422515,1455,1451,1455,1451,172
|
|
20230530,093700,217172706,1455,1450,1455,1450,1513
|
|
20230530,093600,214978291,1450,1450,1455,1450,2194
|
|
20230530,093500,211796476,1455,1450,1455,1450,1058
|
|
20230530,093400,210262086,1455,1455,1455,1455,1111
|
|
20230530,093300,208645581,1455,1455,1455,1450,6681
|
|
20230530,093200,198945487,1460,1460,1460,1460,16
|
|
20230530,093100,198922127,1460,1456,1460,1455,14744
|
|
20230530,093000,177453334,1456,1456,1456,1456,402
|
|
20230530,092900,176868022,1467,1457,1467,1457,1052
|
|
20230530,092800,175332248,1458,1469,1469,1458,1595
|
|
20230530,092700,173003766,1469,1460,1469,1460,3417
|
|
20230530,092600,168014739,1460,1460,1460,1460,1265
|
|
20230530,092500,166167839,1460,1460,1460,1460,2066
|
|
20230530,092400,163151479,1460,1460,1460,1460,554
|
|
20230530,092300,162342639,1453,1460,1460,1453,2150
|
|
20230530,092200,159218339,1453,1454,1454,1453,7000
|
|
20230530,092100,149046088,1454,1461,1461,1454,6727
|
|
20230530,092000,139226433,1461,1462,1462,1461,203
|
|
20230530,091900,138929770,1471,1471,1471,1471,0
|
|
20230530,091800,138929770,1471,1461,1471,1461,136
|
|
20230530,091700,138731064,1471,1471,1471,1470,561
|
|
20230530,091600,137905871,1471,1471,1471,1471,32
|
|
20230530,091500,137858799,1473,1473,1473,1473,4
|
|
20230530,091400,137852907,1475,1476,1476,1460,525
|
|
20230530,091300,137081989,1476,1469,1476,1469,75
|
|
20230530,091200,136971807,1469,1471,1471,1469,3045
|
|
20230530,091100,132493850,1471,1482,1482,1471,2493
|
|
20230530,091000,128812474,1482,1491,1493,1482,5172
|
|
20230530,090900,121134587,1493,1502,1514,1483,8818
|
|
20230530,090800,107898275,1502,1527,1528,1502,1908
|
|
20230530,090700,105008170,1528,1458,1532,1458,8225
|
|
20230530,090600,92418122,1458,1462,1538,1458,38275
|
|
20230530,090500,35209608,1460,1464,1464,1459,2433
|
|
20230530,090400,31657549,1460,1446,1460,1446,3816
|
|
20230530,090300,26122183,1446,1459,1459,1446,3108
|
|
20230530,090200,21622217,1456,1487,1488,1456,5897
|
|
20230530,090100,12927152,1490,1490,1490,1490,0
|
|
20230530,090000,12927152,1490,1447,1490,1447,8829
|