612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190900,942260865,1788,1788,1788,1788,7528
|
|
20230530,190800,942260865,1788,1788,1788,1788,0
|
|
20230530,190700,942260865,1788,1788,1788,1788,0
|
|
20230530,190600,942260865,1788,1788,1788,1788,0
|
|
20230530,190500,942260865,1788,1788,1788,1788,0
|
|
20230530,190400,942260865,1788,1788,1788,1788,0
|
|
20230530,190300,942260865,1788,1788,1788,1788,0
|
|
20230530,190200,942260865,1788,1788,1788,1788,0
|
|
20230530,190100,942260865,1788,1788,1788,1788,0
|
|
20230530,190000,942260865,1788,1788,1788,1788,0
|
|
20230530,185900,942260865,1788,1788,1788,1788,0
|
|
20230530,185800,942260865,1788,1788,1788,1788,0
|
|
20230530,185700,942260865,1788,1788,1788,1788,0
|
|
20230530,185600,942260865,1788,1788,1788,1788,0
|
|
20230530,185500,942260865,1788,1788,1788,1788,0
|
|
20230530,185400,942260865,1788,1788,1788,1788,0
|
|
20230530,185300,942260865,1788,1788,1788,1788,0
|
|
20230530,185200,942260865,1788,1788,1788,1788,0
|
|
20230530,185100,942260865,1788,1788,1788,1788,0
|
|
20230530,185000,942260865,1788,1788,1788,1788,0
|
|
20230530,184900,942260865,1788,1788,1788,1788,0
|
|
20230530,184800,942260865,1788,1788,1788,1788,0
|
|
20230530,184700,942260865,1788,1788,1788,1788,0
|
|
20230530,184600,942260865,1788,1788,1788,1788,0
|
|
20230530,184500,942260865,1788,1788,1788,1788,0
|
|
20230530,184400,942260865,1788,1788,1788,1788,0
|
|
20230530,184300,942260865,1788,1788,1788,1788,0
|
|
20230530,184200,942260865,1788,1788,1788,1788,0
|
|
20230530,184100,942260865,1788,1788,1788,1788,0
|
|
20230530,184000,942260865,1788,1788,1788,1788,0
|
|
20230530,183900,942260865,1788,1788,1788,1788,7528
|
|
20230530,183800,942260865,1788,1788,1788,1788,0
|
|
20230530,183700,942260865,1788,1788,1788,1788,0
|
|
20230530,183600,942260865,1788,1788,1788,1788,0
|
|
20230530,183500,942260865,1788,1788,1788,1788,0
|
|
20230530,183400,942260865,1788,1788,1788,1788,0
|
|
20230530,183300,942260865,1788,1788,1788,1788,0
|
|
20230530,183200,942260865,1788,1788,1788,1788,0
|
|
20230530,183100,942260865,1788,1788,1788,1788,0
|
|
20230530,183000,942260865,1788,1788,1788,1788,0
|
|
20230530,182900,942260865,1788,1788,1788,1788,0
|
|
20230530,182800,942260865,1788,1788,1788,1788,0
|
|
20230530,182700,942260865,1788,1788,1788,1788,0
|
|
20230530,182600,942260865,1788,1788,1788,1788,0
|
|
20230530,182500,942260865,1788,1788,1788,1788,0
|
|
20230530,182400,942260865,1788,1788,1788,1788,0
|
|
20230530,182300,942260865,1788,1788,1788,1788,0
|
|
20230530,182200,942260865,1788,1788,1788,1788,0
|
|
20230530,182100,942260865,1788,1788,1788,1788,0
|
|
20230530,182000,942260865,1788,1788,1788,1788,0
|
|
20230530,181900,942260865,1788,1788,1788,1788,0
|
|
20230530,181800,942260865,1788,1788,1788,1788,0
|
|
20230530,181700,942260865,1788,1788,1788,1788,0
|
|
20230530,181600,942260865,1788,1788,1788,1788,0
|
|
20230530,181500,942260865,1788,1788,1788,1788,0
|
|
20230530,181400,942260865,1788,1788,1788,1788,0
|
|
20230530,181300,942260865,1788,1788,1788,1788,0
|
|
20230530,181200,942260865,1788,1788,1788,1788,0
|
|
20230530,181100,942260865,1788,1788,1788,1788,0
|
|
20230530,181000,942260865,1788,1788,1788,1788,0
|
|
20230530,180900,942260865,1788,1788,1788,1788,7528
|
|
20230530,180800,942260865,1788,1788,1788,1788,0
|
|
20230530,180700,942260865,1788,1788,1788,1788,0
|
|
20230530,180600,942260865,1788,1788,1788,1788,0
|
|
20230530,180500,942260865,1788,1788,1788,1788,0
|
|
20230530,180400,942260865,1788,1788,1788,1788,0
|
|
20230530,180300,942260865,1788,1788,1788,1788,0
|
|
20230530,180200,942260865,1788,1788,1788,1788,0
|
|
20230530,180100,942260865,1788,1788,1788,1788,0
|
|
20230530,180000,942260865,1788,1788,1788,1788,0
|
|
20230530,175900,942260865,1788,1788,1788,1788,0
|
|
20230530,175800,942260865,1788,1788,1788,1788,0
|
|
20230530,175700,942260865,1788,1788,1788,1788,0
|
|
20230530,175600,942260865,1788,1788,1788,1788,0
|
|
20230530,175500,942260865,1788,1788,1788,1788,0
|
|
20230530,175400,942260865,1788,1788,1788,1788,0
|
|
20230530,175300,942260865,1788,1788,1788,1788,0
|
|
20230530,175200,942260865,1788,1788,1788,1788,0
|
|
20230530,175100,942260865,1788,1788,1788,1788,0
|
|
20230530,175000,942260865,1788,1788,1788,1788,0
|
|
20230530,174900,942260865,1788,1788,1788,1788,0
|
|
20230530,174800,942260865,1788,1788,1788,1788,0
|
|
20230530,174700,942260865,1788,1788,1788,1788,0
|
|
20230530,174600,942260865,1788,1788,1788,1788,0
|
|
20230530,174500,942260865,1788,1788,1788,1788,0
|
|
20230530,174400,942260865,1788,1788,1788,1788,0
|
|
20230530,174300,942260865,1788,1788,1788,1788,0
|
|
20230530,174200,942260865,1788,1788,1788,1788,0
|
|
20230530,174100,942260865,1788,1788,1788,1788,0
|
|
20230530,174000,942260865,1788,1788,1788,1788,0
|
|
20230530,173900,942260865,1788,1788,1788,1788,7528
|
|
20230530,173800,942260865,1788,1788,1788,1788,0
|
|
20230530,173700,942260865,1788,1788,1788,1788,0
|
|
20230530,173600,942260865,1788,1788,1788,1788,0
|
|
20230530,173500,942260865,1788,1788,1788,1788,0
|
|
20230530,173400,942260865,1788,1788,1788,1788,0
|
|
20230530,173300,942260865,1788,1788,1788,1788,0
|
|
20230530,173200,942260865,1788,1788,1788,1788,0
|
|
20230530,173100,942260865,1788,1788,1788,1788,0
|
|
20230530,173000,942260865,1788,1788,1788,1788,0
|
|
20230530,172900,942260865,1788,1788,1788,1788,0
|
|
20230530,172800,942260865,1788,1788,1788,1788,0
|
|
20230530,172700,942260865,1788,1788,1788,1788,0
|
|
20230530,172600,942260865,1788,1788,1788,1788,0
|
|
20230530,172500,942260865,1788,1788,1788,1788,0
|
|
20230530,172400,942260865,1788,1788,1788,1788,0
|
|
20230530,172300,942260865,1788,1788,1788,1788,0
|
|
20230530,172200,942260865,1788,1788,1788,1788,0
|
|
20230530,172100,942260865,1788,1788,1788,1788,0
|
|
20230530,172000,942260865,1788,1788,1788,1788,0
|
|
20230530,171900,942260865,1788,1788,1788,1788,0
|
|
20230530,171800,942260865,1788,1788,1788,1788,0
|
|
20230530,171700,942260865,1788,1788,1788,1788,0
|
|
20230530,171600,942260865,1788,1788,1788,1788,0
|
|
20230530,171500,942260865,1788,1788,1788,1788,0
|
|
20230530,171400,942260865,1788,1788,1788,1788,0
|
|
20230530,171300,942260865,1788,1788,1788,1788,0
|
|
20230530,171200,942260865,1788,1788,1788,1788,0
|
|
20230530,171100,942260865,1788,1788,1788,1788,0
|
|
20230530,171000,942260865,1788,1788,1788,1788,0
|
|
20230530,170900,942260865,1788,1788,1788,1788,7528
|
|
20230530,170800,942260865,1788,1788,1788,1788,0
|
|
20230530,170700,942260865,1788,1788,1788,1788,0
|
|
20230530,170600,942260865,1788,1788,1788,1788,0
|
|
20230530,170500,942260865,1788,1788,1788,1788,0
|
|
20230530,170400,942260865,1788,1788,1788,1788,0
|
|
20230530,170300,942260865,1788,1788,1788,1788,0
|
|
20230530,170200,942260865,1788,1788,1788,1788,0
|
|
20230530,170100,942260865,1788,1788,1788,1788,0
|
|
20230530,170000,942260865,1788,1788,1788,1788,0
|
|
20230530,165900,942260865,1788,1788,1788,1788,0
|
|
20230530,165800,942260865,1788,1788,1788,1788,0
|
|
20230530,165700,942260865,1788,1788,1788,1788,0
|
|
20230530,165600,942260865,1788,1788,1788,1788,0
|
|
20230530,165500,942260865,1788,1788,1788,1788,0
|
|
20230530,165400,942260865,1788,1788,1788,1788,0
|
|
20230530,165300,942260865,1788,1788,1788,1788,0
|
|
20230530,165200,942260865,1788,1788,1788,1788,0
|
|
20230530,165100,942260865,1788,1788,1788,1788,0
|
|
20230530,165000,942260865,1788,1788,1788,1788,0
|
|
20230530,164900,942260865,1788,1788,1788,1788,0
|
|
20230530,164800,942260865,1788,1788,1788,1788,0
|
|
20230530,164700,942260865,1788,1788,1788,1788,0
|
|
20230530,164600,942260865,1788,1788,1788,1788,0
|
|
20230530,164500,942260865,1788,1788,1788,1788,0
|
|
20230530,164400,942260865,1788,1788,1788,1788,0
|
|
20230530,164300,942260865,1788,1788,1788,1788,0
|
|
20230530,164200,942260865,1788,1788,1788,1788,0
|
|
20230530,164100,942260865,1788,1788,1788,1788,0
|
|
20230530,164000,942260865,1788,1788,1788,1788,0
|
|
20230530,163900,942260865,1788,1788,1788,1788,7528
|
|
20230530,163800,942260865,1788,1788,1788,1788,0
|
|
20230530,163700,942260865,1788,1788,1788,1788,0
|
|
20230530,163600,942260865,1788,1788,1788,1788,0
|
|
20230530,163500,942260865,1788,1788,1788,1788,0
|
|
20230530,163400,942260865,1788,1788,1788,1788,0
|
|
20230530,163300,942260865,1788,1788,1788,1788,0
|
|
20230530,163200,942260865,1788,1788,1788,1788,0
|
|
20230530,163100,942260865,1788,1788,1788,1788,0
|
|
20230530,163000,942260865,1788,1788,1788,1788,0
|
|
20230530,162900,942260865,1788,1788,1788,1788,0
|
|
20230530,162800,942260865,1788,1788,1788,1788,0
|
|
20230530,162700,942260865,1788,1788,1788,1788,0
|
|
20230530,162600,942260865,1788,1788,1788,1788,0
|
|
20230530,162500,942260865,1788,1788,1788,1788,0
|
|
20230530,162400,942260865,1788,1788,1788,1788,0
|
|
20230530,162300,942260865,1788,1788,1788,1788,0
|
|
20230530,162200,942260865,1788,1788,1788,1788,0
|
|
20230530,162100,942260865,1788,1788,1788,1788,0
|
|
20230530,162000,942260865,1788,1788,1788,1788,0
|
|
20230530,161900,942260865,1788,1788,1788,1788,0
|
|
20230530,161800,942260865,1788,1788,1788,1788,0
|
|
20230530,161700,942260865,1788,1788,1788,1788,0
|
|
20230530,161600,942260865,1788,1788,1788,1788,0
|
|
20230530,161500,942260865,1788,1788,1788,1788,0
|
|
20230530,161400,942260865,1788,1788,1788,1788,0
|
|
20230530,161300,942260865,1788,1788,1788,1788,0
|
|
20230530,161200,942260865,1788,1788,1788,1788,0
|
|
20230530,161100,942260865,1788,1788,1788,1788,0
|
|
20230530,161000,942260865,1788,1788,1788,1788,0
|
|
20230530,160900,942260865,1788,1788,1788,1788,7528
|
|
20230530,160800,942260865,1788,1788,1788,1788,0
|
|
20230530,160700,942260865,1788,1788,1788,1788,0
|
|
20230530,160600,942260865,1788,1788,1788,1788,0
|
|
20230530,160500,942260865,1788,1788,1788,1788,0
|
|
20230530,160400,942260865,1788,1788,1788,1788,0
|
|
20230530,160300,942260865,1788,1788,1788,1788,0
|
|
20230530,160200,942260865,1788,1788,1788,1788,0
|
|
20230530,160100,942260865,1788,1788,1788,1788,0
|
|
20230530,160000,942260865,1788,1788,1788,1788,0
|
|
20230530,155900,942260865,1788,1788,1788,1788,0
|
|
20230530,155800,942260865,1788,1788,1788,1788,0
|
|
20230530,155700,942260865,1788,1788,1788,1788,0
|
|
20230530,155600,942260865,1788,1788,1788,1788,0
|
|
20230530,155500,942260865,1788,1788,1788,1788,0
|
|
20230530,155400,942260865,1788,1788,1788,1788,0
|
|
20230530,155300,942260865,1788,1788,1788,1788,0
|
|
20230530,155200,942260865,1788,1788,1788,1788,0
|
|
20230530,155100,942260865,1788,1788,1788,1788,0
|
|
20230530,155000,942260865,1788,1788,1788,1788,0
|
|
20230530,154900,942260865,1788,1788,1788,1788,0
|
|
20230530,154800,942260865,1788,1788,1788,1788,0
|
|
20230530,154700,942260865,1788,1788,1788,1788,0
|
|
20230530,154600,942260865,1788,1788,1788,1788,0
|
|
20230530,154500,942260865,1788,1788,1788,1788,0
|
|
20230530,154400,942260865,1788,1788,1788,1788,0
|
|
20230530,154300,942260865,1788,1788,1788,1788,0
|
|
20230530,154200,942260865,1788,1788,1788,1788,0
|
|
20230530,154100,942260865,1788,1788,1788,1788,0
|
|
20230530,154000,942260865,1788,1788,1788,1788,0
|
|
20230530,153900,942260865,1788,1788,1788,1788,7528
|
|
20230530,153800,942260865,1788,1788,1788,1788,0
|
|
20230530,153700,942260865,1788,1788,1788,1788,0
|
|
20230530,153600,942260865,1788,1788,1788,1788,0
|
|
20230530,153500,942260865,1788,1788,1788,1788,0
|
|
20230530,153400,942260865,1788,1788,1788,1788,0
|
|
20230530,153300,942260865,1788,1788,1788,1788,0
|
|
20230530,153200,942260865,1788,1788,1788,1788,0
|
|
20230530,153100,942260865,1788,1788,1788,1788,0
|
|
20230530,153000,942260865,1788,1788,1788,1788,7528
|
|
20230530,152900,928800801,1784,1784,1784,1784,0
|
|
20230530,152800,928800801,1784,1784,1784,1784,0
|
|
20230530,152700,928800801,1784,1784,1784,1784,0
|
|
20230530,152600,928800801,1784,1784,1784,1784,0
|
|
20230530,152500,928800801,1784,1784,1784,1784,0
|
|
20230530,152400,928800801,1784,1784,1784,1784,0
|
|
20230530,152300,928800801,1784,1784,1784,1784,0
|
|
20230530,152200,928800801,1784,1784,1784,1784,0
|
|
20230530,152100,928800801,1784,1784,1784,1784,0
|
|
20230530,152000,928800801,1784,1784,1784,1784,0
|
|
20230530,151900,928800801,1784,1785,1785,1782,324
|
|
20230530,151800,928223428,1784,1782,1784,1782,32
|
|
20230530,151700,928166372,1782,1782,1784,1782,271
|
|
20230530,151600,927683442,1782,1782,1782,1782,190
|
|
20230530,151500,927344862,1786,1786,1786,1786,0
|
|
20230530,151400,927344862,1786,1787,1787,1786,4161
|
|
20230530,151300,919909156,1787,1787,1787,1787,11112
|
|
20230530,151200,900052012,1788,1788,1788,1788,1
|
|
20230530,151100,900050224,1788,1788,1788,1788,2806
|
|
20230530,151000,895033096,1788,1787,1788,1787,384
|
|
20230530,150900,894346884,1788,1788,1788,1787,15506
|
|
20230530,150800,866622462,1782,1782,1782,1782,100
|
|
20230530,150700,866444262,1788,1788,1788,1788,31
|
|
20230530,150600,866388834,1788,1788,1788,1787,18254
|
|
20230530,150500,833750683,1788,1787,1788,1787,282
|
|
20230530,150400,833246468,1781,1781,1781,1781,0
|
|
20230530,150300,833246468,1781,1788,1788,1781,2297
|
|
20230530,150200,829153469,1781,1782,1782,1781,1500
|
|
20230530,150100,826481337,1788,1789,1789,1788,1209
|
|
20230530,150000,824319275,1791,1791,1791,1791,0
|
|
20230530,145900,824319275,1791,1791,1791,1791,9
|
|
20230530,145800,824303156,1791,1789,1791,1789,11
|
|
20230530,145700,824283475,1790,1790,1790,1790,565
|
|
20230530,145600,823272125,1790,1789,1790,1789,310
|
|
20230530,145500,822717231,1789,1789,1789,1789,169
|
|
20230530,145400,822414890,1789,1789,1789,1789,11
|
|
20230530,145300,822395211,1789,1790,1790,1789,2010
|
|
20230530,145200,818797321,1790,1789,1790,1789,333
|
|
20230530,145100,818201406,1790,1790,1790,1790,0
|
|
20230530,145000,818201406,1790,1786,1790,1786,1618
|
|
20230530,144900,815310033,1787,1787,1787,1787,0
|
|
20230530,144800,815310033,1787,1787,1787,1787,0
|
|
20230530,144700,815310033,1787,1786,1787,1786,200
|
|
20230530,144600,814952814,1787,1784,1787,1784,4868
|
|
20230530,144500,806266799,1782,1782,1782,1782,0
|
|
20230530,144400,806266799,1782,1782,1782,1782,75
|
|
20230530,144300,806133149,1784,1784,1784,1784,0
|
|
20230530,144200,806133149,1784,1784,1784,1784,7
|
|
20230530,144100,806120661,1784,1784,1784,1784,203
|
|
20230530,144000,805758509,1782,1782,1782,1782,221
|
|
20230530,143900,805364687,1784,1784,1784,1784,754
|
|
20230530,143800,804019551,1784,1784,1784,1784,300
|
|
20230530,143700,803484351,1784,1784,1784,1784,0
|
|
20230530,143600,803484351,1784,1784,1784,1784,0
|
|
20230530,143500,803484351,1784,1784,1784,1784,560
|
|
20230530,143400,802485311,1784,1784,1784,1784,0
|
|
20230530,143300,802485311,1784,1784,1784,1784,165
|
|
20230530,143200,802190951,1784,1782,1784,1782,6
|
|
20230530,143100,802180249,1784,1784,1784,1784,7
|
|
20230530,143000,802167761,1784,1784,1784,1784,0
|
|
20230530,142900,802167761,1784,1784,1784,1784,0
|
|
20230530,142800,802167761,1784,1784,1784,1784,0
|
|
20230530,142700,802167761,1784,1784,1784,1784,0
|
|
20230530,142600,802167761,1784,1784,1784,1784,39
|
|
20230530,142500,802098185,1784,1784,1784,1784,2
|
|
20230530,142400,802094617,1785,1785,1785,1785,0
|
|
20230530,142300,802094617,1785,1785,1785,1785,0
|
|
20230530,142200,802094617,1785,1785,1785,1785,0
|
|
20230530,142100,802094617,1785,1785,1785,1785,1
|
|
20230530,142000,802092832,1780,1780,1780,1780,0
|
|
20230530,141900,802092832,1780,1784,1784,1780,2500
|
|
20230530,141800,797640106,1785,1785,1785,1785,0
|
|
20230530,141700,797640106,1785,1785,1785,1785,0
|
|
20230530,141600,797640106,1785,1785,1785,1785,0
|
|
20230530,141500,797640106,1785,1786,1786,1785,687
|
|
20230530,141400,796413727,1786,1786,1786,1786,16
|
|
20230530,141300,796385151,1786,1786,1786,1786,0
|
|
20230530,141200,796385151,1786,1786,1786,1786,0
|
|
20230530,141100,796385151,1786,1784,1786,1784,3
|
|
20230530,141000,796379795,1784,1784,1784,1784,568
|
|
20230530,140900,795366483,1785,1785,1785,1785,711
|
|
20230530,140800,794097348,1785,1785,1785,1785,59
|
|
20230530,140700,793992033,1785,1785,1785,1785,5
|
|
20230530,140600,793983108,1785,1788,1788,1785,145
|
|
20230530,140500,793724103,1788,1788,1788,1788,0
|
|
20230530,140400,793724103,1788,1788,1788,1788,0
|
|
20230530,140300,793724103,1788,1788,1788,1788,0
|
|
20230530,140200,793724103,1788,1788,1788,1788,20
|
|
20230530,140100,793688343,1791,1791,1791,1791,13
|
|
20230530,140000,793665060,1791,1791,1791,1791,0
|
|
20230530,135900,793665060,1791,1791,1791,1791,0
|
|
20230530,135800,793665060,1791,1791,1791,1791,7
|
|
20230530,135700,793652523,1791,1791,1791,1791,0
|
|
20230530,135600,793652523,1791,1790,1791,1790,3
|
|
20230530,135500,793647151,1790,1790,1790,1790,3
|
|
20230530,135400,793641781,1788,1788,1788,1788,0
|
|
20230530,135300,793641781,1788,1788,1788,1788,3
|
|
20230530,135200,793636417,1788,1789,1789,1788,6
|
|
20230530,135100,793625686,1791,1788,1791,1782,118
|
|
20230530,135000,793415370,1782,1789,1791,1782,44
|
|
20230530,134900,793336909,1791,1790,1791,1790,2
|
|
20230530,134800,793333328,1791,1790,1791,1782,207
|
|
20230530,134700,792962816,1791,1791,1791,1791,4
|
|
20230530,134600,792955652,1782,1784,1791,1781,1244
|
|
20230530,134500,790732576,1784,1784,1784,1784,0
|
|
20230530,134400,790732576,1784,1788,1788,1784,129
|
|
20230530,134300,790502400,1784,1784,1784,1784,892
|
|
20230530,134200,788911072,1784,1784,1784,1784,6609
|
|
20230530,134100,777120616,1784,1783,1784,1783,5133
|
|
20230530,134000,767963394,1783,1783,1783,1783,0
|
|
20230530,133900,767963394,1783,1780,1783,1780,11886
|
|
20230530,133800,746806311,1780,1779,1780,1779,5617
|
|
20230530,133700,736808283,1778,1778,1778,1778,9
|
|
20230530,133600,736792281,1778,1778,1778,1778,236
|
|
20230530,133500,736372673,1778,1778,1778,1778,9
|
|
20230530,133400,736356671,1780,1780,1780,1780,6434
|
|
20230530,133300,724904151,1779,1779,1779,1779,100
|
|
20230530,133200,724726251,1780,1773,1780,1773,8591
|
|
20230530,133100,709434428,1777,1777,1777,1777,92
|
|
20230530,133000,709270944,1775,1774,1775,1774,6027
|
|
20230530,132900,698574080,1773,1773,1773,1773,0
|
|
20230530,132800,698574080,1773,1773,1773,1773,10
|
|
20230530,132700,698556350,1774,1774,1774,1774,0
|
|
20230530,132600,698556350,1774,1774,1774,1774,0
|
|
20230530,132500,698556350,1774,1774,1774,1774,0
|
|
20230530,132400,698556350,1774,1774,1774,1774,0
|
|
20230530,132300,698556350,1774,1772,1774,1772,100
|
|
20230530,132200,698378992,1774,1773,1774,1773,700
|
|
20230530,132100,697137197,1771,1771,1771,1771,0
|
|
20230530,132000,697137197,1771,1771,1771,1771,0
|
|
20230530,131900,697137197,1771,1771,1771,1771,13
|
|
20230530,131800,697114174,1770,1770,1770,1770,0
|
|
20230530,131700,697114174,1770,1769,1770,1768,2953
|
|
20230530,131600,691888454,1769,1769,1769,1769,4
|
|
20230530,131500,691881378,1770,1770,1770,1770,1
|
|
20230530,131400,691879608,1768,1770,1770,1768,127
|
|
20230530,131300,691654872,1770,1770,1770,1770,50
|
|
20230530,131200,691566372,1770,1770,1770,1770,1
|
|
20230530,131100,691564602,1770,1770,1770,1770,70
|
|
20230530,131000,691440702,1771,1771,1771,1771,0
|
|
20230530,130900,691440702,1771,1770,1771,1770,40
|
|
20230530,130800,691369864,1771,1772,1772,1771,102
|
|
20230530,130700,691189165,1772,1771,1772,1771,5
|
|
20230530,130600,691180307,1772,1772,1772,1772,6
|
|
20230530,130500,691169675,1774,1772,1774,1772,62
|
|
20230530,130400,691059789,1772,1772,1772,1772,1
|
|
20230530,130300,691058017,1772,1772,1772,1772,0
|
|
20230530,130200,691058017,1772,1771,1772,1771,1376
|
|
20230530,130100,688621120,1773,1773,1773,1773,0
|
|
20230530,130000,688621120,1773,1773,1773,1773,1
|
|
20230530,125900,688619347,1771,1771,1771,1771,0
|
|
20230530,125800,688619347,1771,1771,1771,1771,121
|
|
20230530,125700,688405056,1771,1771,1771,1771,165
|
|
20230530,125600,688112841,1771,1771,1771,1771,6
|
|
20230530,125500,688102215,1772,1767,1772,1766,210
|
|
20230530,125400,687731270,1773,1773,1773,1773,0
|
|
20230530,125300,687731270,1773,1773,1773,1773,3
|
|
20230530,125200,687725951,1774,1774,1774,1774,0
|
|
20230530,125100,687725951,1774,1774,1774,1774,0
|
|
20230530,125000,687725951,1774,1774,1774,1774,23
|
|
20230530,124900,687685149,1774,1774,1774,1774,0
|
|
20230530,124800,687685149,1774,1774,1774,1774,1
|
|
20230530,124700,687683375,1766,1766,1766,1766,0
|
|
20230530,124600,687683375,1766,1766,1766,1766,180
|
|
20230530,124500,687365495,1774,1774,1774,1774,0
|
|
20230530,124400,687365495,1774,1774,1774,1774,0
|
|
20230530,124300,687365495,1774,1774,1774,1774,155
|
|
20230530,124200,687090525,1768,1768,1768,1767,4211
|
|
20230530,124100,679645688,1777,1777,1777,1777,1
|
|
20230530,124000,679643911,1768,1777,1777,1768,5060
|
|
20230530,123900,670687296,1776,1776,1776,1776,2
|
|
20230530,123800,670683744,1776,1776,1776,1776,38
|
|
20230530,123700,670616256,1776,1776,1776,1776,21
|
|
20230530,123600,670578960,1776,1776,1776,1776,0
|
|
20230530,123500,670578960,1776,1776,1776,1776,0
|
|
20230530,123400,670578960,1776,1776,1776,1776,0
|
|
20230530,123300,670578960,1776,1776,1776,1776,0
|
|
20230530,123200,670578960,1776,1776,1776,1776,0
|
|
20230530,123100,670578960,1776,1776,1776,1776,0
|
|
20230530,123000,670578960,1776,1776,1776,1776,1
|
|
20230530,122900,670577184,1775,1775,1775,1775,0
|
|
20230530,122800,670577184,1775,1775,1775,1775,0
|
|
20230530,122700,670577184,1775,1775,1775,1775,600
|
|
20230530,122600,669512184,1775,1775,1775,1775,0
|
|
20230530,122500,669512184,1775,1775,1775,1775,1
|
|
20230530,122400,669510409,1773,1773,1773,1773,0
|
|
20230530,122300,669510409,1773,1772,1773,1772,2
|
|
20230530,122200,669506864,1769,1769,1769,1769,0
|
|
20230530,122100,669506864,1769,1769,1769,1769,6
|
|
20230530,122000,669496250,1769,1769,1769,1769,556
|
|
20230530,121900,668512686,1769,1769,1769,1769,1112
|
|
20230530,121800,666545558,1771,1771,1771,1771,0
|
|
20230530,121700,666545558,1771,1771,1771,1771,0
|
|
20230530,121600,666545558,1771,1771,1771,1771,29
|
|
20230530,121500,666494199,1769,1770,1770,1769,1009
|
|
20230530,121400,664708447,1770,1770,1770,1770,0
|
|
20230530,121300,664708447,1770,1770,1770,1770,0
|
|
20230530,121200,664708447,1770,1770,1770,1770,1
|
|
20230530,121100,664706677,1773,1773,1773,1773,0
|
|
20230530,121000,664706677,1773,1773,1773,1773,0
|
|
20230530,120900,664706677,1773,1773,1773,1773,100
|
|
20230530,120800,664529377,1774,1774,1774,1774,847
|
|
20230530,120700,663026799,1770,1771,1771,1770,1500
|
|
20230530,120600,660371599,1775,1775,1775,1775,15
|
|
20230530,120500,660344974,1775,1775,1775,1775,0
|
|
20230530,120400,660344974,1775,1775,1775,1775,3
|
|
20230530,120300,660339649,1776,1776,1776,1776,0
|
|
20230530,120200,660339649,1776,1776,1776,1776,0
|
|
20230530,120100,660339649,1776,1776,1776,1776,100
|
|
20230530,120000,660162049,1770,1770,1770,1770,0
|
|
20230530,115900,660162049,1770,1770,1770,1770,0
|
|
20230530,115800,660162049,1770,1771,1771,1770,70
|
|
20230530,115700,660038142,1768,1768,1768,1768,0
|
|
20230530,115600,660038142,1768,1768,1768,1768,0
|
|
20230530,115500,660038142,1768,1775,1779,1768,3370
|
|
20230530,115400,654073920,1779,1775,1779,1775,1101
|
|
20230530,115300,652116005,1780,1780,1782,1780,431
|
|
20230530,115200,651348823,1780,1782,1782,1780,2133
|
|
20230530,115100,647550011,1782,1784,1784,1782,1995
|
|
20230530,115000,643992902,1784,1785,1785,1784,21
|
|
20230530,114900,643955420,1789,1789,1789,1789,0
|
|
20230530,114800,643955420,1789,1789,1789,1789,1
|
|
20230530,114700,643953631,1790,1790,1790,1790,1
|
|
20230530,114600,643951841,1785,1789,1789,1785,2966
|
|
20230530,114500,638654204,1789,1789,1789,1789,0
|
|
20230530,114400,638654204,1789,1789,1789,1789,0
|
|
20230530,114300,638654204,1789,1790,1790,1789,1000
|
|
20230530,114200,636865181,1790,1791,1791,1790,1001
|
|
20230530,114100,635072808,1791,1791,1791,1791,427
|
|
20230530,114000,634308051,1798,1798,1798,1798,2
|
|
20230530,113900,634304455,1798,1798,1798,1798,0
|
|
20230530,113800,634304455,1798,1793,1798,1791,3937
|
|
20230530,113700,627251450,1799,1798,1799,1798,90
|
|
20230530,113600,627089612,1799,1797,1799,1797,396
|
|
20230530,113500,626377317,1797,1797,1797,1797,1
|
|
20230530,113400,626375520,1792,1792,1792,1792,1663
|
|
20230530,113300,623395424,1792,1792,1792,1792,57
|
|
20230530,113200,623293280,1799,1799,1799,1799,1
|
|
20230530,113100,623291481,1799,1799,1799,1799,1
|
|
20230530,113000,623289682,1792,1793,1793,1792,840
|
|
20230530,112900,621784372,1793,1793,1793,1793,1
|
|
20230530,112800,621782579,1799,1799,1799,1799,2
|
|
20230530,112700,621778981,1793,1799,1799,1793,3
|
|
20230530,112600,621773596,1800,1799,1800,1799,202
|
|
20230530,112500,621410196,1799,1799,1799,1799,0
|
|
20230530,112400,621410196,1799,1799,1799,1799,2
|
|
20230530,112300,621406598,1800,1797,1800,1797,494
|
|
20230530,112200,620518383,1798,1798,1798,1793,61
|
|
20230530,112100,620408847,1798,1798,1798,1798,30
|
|
20230530,112000,620354907,1798,1799,1800,1798,11
|
|
20230530,111900,620335118,1799,1791,1799,1791,355
|
|
20230530,111800,619699305,1791,1799,1799,1791,701
|
|
20230530,111700,618442678,1800,1797,1800,1797,939
|
|
20230530,111600,616752507,1796,1797,1797,1796,25
|
|
20230530,111500,616707603,1798,1798,1798,1798,0
|
|
20230530,111400,616707603,1798,1791,1799,1791,14
|
|
20230530,111300,616682508,1791,1791,1796,1791,639
|
|
20230530,111200,615538039,1796,1796,1796,1796,54
|
|
20230530,111100,615441055,1797,1798,1798,1796,1288
|
|
20230530,111000,613127746,1798,1806,1806,1798,4776
|
|
20230530,110900,604536015,1807,1808,1808,1807,202
|
|
20230530,110800,604170900,1808,1809,1809,1807,278
|
|
20230530,110700,603668221,1809,1813,1813,1809,2898
|
|
20230530,110600,598421571,1814,1814,1814,1814,4
|
|
20230530,110500,598414315,1812,1814,1814,1812,1275
|
|
20230530,110400,596103905,1814,1816,1816,1814,448
|
|
20230530,110300,595291162,1815,1815,1816,1815,3205
|
|
20230530,110200,589474083,1816,1816,1816,1815,2008
|
|
20230530,110100,585828555,1815,1816,1817,1815,1520
|
|
20230530,110000,583068353,1817,1815,1818,1815,2605
|
|
20230530,105900,578336926,1818,1813,1819,1813,5592
|
|
20230530,105800,568191212,1813,1809,1813,1809,9782
|
|
20230530,105700,550472181,1811,1811,1811,1808,222
|
|
20230530,105600,550070496,1811,1805,1812,1805,13727
|
|
20230530,105500,525243597,1801,1805,1805,1801,1237
|
|
20230530,105400,523011124,1805,1805,1805,1805,325
|
|
20230530,105300,522424499,1800,1800,1800,1800,4000
|
|
20230530,105200,515224499,1800,1800,1800,1800,14
|
|
20230530,105100,515199299,1800,1805,1806,1800,279
|
|
20230530,105000,514695799,1806,1806,1806,1806,576
|
|
20230530,104900,513655543,1806,1805,1806,1805,1798
|
|
20230530,104800,510408455,1806,1797,1806,1797,6130
|
|
20230530,104700,499347279,1797,1796,1797,1796,873
|
|
20230530,104600,497778835,1796,1796,1804,1796,8811
|
|
20230530,104500,481897157,1796,1801,1801,1796,381
|
|
20230530,104400,481211841,1801,1801,1801,1801,1
|
|
20230530,104300,481210040,1801,1796,1801,1796,559
|
|
20230530,104200,480203576,1796,1801,1801,1796,2729
|
|
20230530,104100,475300531,1802,1804,1804,1802,4145
|
|
20230530,104000,467826728,1803,1797,1805,1796,49688
|
|
20230530,103900,378396911,1797,1794,1797,1794,4778
|
|
20230530,103800,369814424,1795,1794,1795,1794,1265
|
|
20230530,103700,367543914,1789,1794,1794,1789,412
|
|
20230530,103600,366806211,1794,1794,1794,1794,0
|
|
20230530,103500,366806211,1794,1794,1794,1794,160
|
|
20230530,103400,366519171,1794,1793,1794,1793,3500
|
|
20230530,103300,360241083,1793,1790,1793,1790,3733
|
|
20230530,103200,353557094,1786,1786,1786,1786,7
|
|
20230530,103100,353544592,1786,1786,1786,1786,0
|
|
20230530,103000,353544592,1786,1787,1787,1786,150
|
|
20230530,102900,353276623,1786,1794,1794,1786,63
|
|
20230530,102800,353163969,1794,1787,1794,1786,1612
|
|
20230530,102700,350281468,1786,1794,1794,1786,545
|
|
20230530,102600,349304618,1794,1794,1794,1794,2
|
|
20230530,102500,349301030,1794,1791,1794,1790,2001
|
|
20230530,102400,345716159,1793,1790,1793,1790,2125
|
|
20230530,102300,341908348,1784,1784,1784,1784,0
|
|
20230530,102200,341908348,1784,1785,1785,1784,1100
|
|
20230530,102100,339945735,1784,1784,1784,1784,0
|
|
20230530,102000,339945735,1784,1784,1784,1784,0
|
|
20230530,101900,339945735,1784,1784,1784,1784,0
|
|
20230530,101800,339945735,1784,1786,1786,1784,2268
|
|
20230530,101700,335897521,1785,1790,1791,1785,3521
|
|
20230530,101600,329602726,1790,1787,1790,1786,394
|
|
20230530,101500,328898874,1786,1790,1790,1786,2490
|
|
20230530,101400,324448418,1790,1791,1791,1790,938
|
|
20230530,101300,322768461,1791,1792,1792,1791,1063
|
|
20230530,101200,320863628,1793,1793,1793,1793,109
|
|
20230530,101100,320668191,1793,1794,1794,1793,303
|
|
20230530,101000,320124712,1794,1795,1795,1794,2874
|
|
20230530,100900,314965976,1794,1793,1795,1793,279
|
|
20230530,100800,314465668,1793,1793,1793,1793,417
|
|
20230530,100700,313717987,1793,1792,1793,1792,1010
|
|
20230530,100600,311907156,1792,1792,1792,1792,1
|
|
20230530,100500,311905364,1785,1784,1785,1783,17
|
|
20230530,100400,311875041,1786,1786,1786,1786,827
|
|
20230530,100300,310398019,1786,1794,1794,1786,2750
|
|
20230530,100200,305473986,1796,1784,1796,1784,14058
|
|
20230530,100100,280304632,1782,1783,1783,1780,25012
|
|
20230530,100000,235773969,1782,1784,1784,1782,500
|
|
20230530,095900,234882881,1784,1782,1784,1782,3910
|
|
20230530,095800,227912349,1782,1782,1783,1782,621
|
|
20230530,095700,226805574,1782,1782,1783,1782,472
|
|
20230530,095600,225964448,1782,1784,1784,1782,993
|
|
20230530,095500,224194369,1787,1787,1787,1787,0
|
|
20230530,095400,224194369,1787,1785,1787,1784,5289
|
|
20230530,095300,214756636,1785,1782,1785,1782,1841
|
|
20230530,095200,211472595,1782,1782,1782,1780,5940
|
|
20230530,095100,200897576,1783,1783,1783,1783,324
|
|
20230530,095000,200319884,1783,1784,1784,1783,1185
|
|
20230530,094900,198205902,1784,1784,1784,1782,230
|
|
20230530,094800,197795584,1784,1784,1784,1784,20
|
|
20230530,094700,197759904,1781,1780,1781,1780,3854
|
|
20230530,094600,190899674,1780,1780,1780,1780,69
|
|
20230530,094500,190776854,1770,1772,1772,1770,4851
|
|
20230530,094400,182190003,1777,1787,1787,1777,1935
|
|
20230530,094300,178745808,1789,1789,1790,1782,6526
|
|
20230530,094200,167079818,1789,1778,1789,1778,7271
|
|
20230530,094100,154113369,1777,1774,1777,1774,3459
|
|
20230530,094000,147972572,1774,1774,1774,1774,71
|
|
20230530,093900,147846618,1771,1771,1771,1771,877
|
|
20230530,093800,146293451,1770,1768,1773,1768,6072
|
|
20230530,093700,135546576,1768,1767,1768,1765,1145
|
|
20230530,093600,133523938,1767,1766,1767,1766,269
|
|
20230530,093500,133048763,1765,1767,1767,1765,615
|
|
20230530,093400,131963285,1765,1767,1767,1765,724
|
|
20230530,093300,130684579,1767,1767,1769,1767,11039
|
|
20230530,093200,111166409,1769,1766,1770,1766,9711
|
|
20230530,093100,94006301,1764,1763,1767,1763,4121
|
|
20230530,093000,86734593,1763,1763,1763,1762,729
|
|
20230530,092900,85449648,1763,1757,1763,1757,3899
|
|
20230530,092800,78585368,1757,1756,1757,1756,1202
|
|
20230530,092700,76473765,1756,1756,1756,1756,4155
|
|
20230530,092600,69177585,1757,1759,1759,1756,802
|
|
20230530,092500,67769262,1756,1759,1759,1756,986
|
|
20230530,092400,66036469,1759,1756,1759,1756,1414
|
|
20230530,092300,63552864,1756,1755,1757,1755,1003
|
|
20230530,092200,61791523,1757,1749,1757,1749,1765
|
|
20230530,092100,58700203,1749,1739,1749,1739,6625
|
|
20230530,092000,47150764,1740,1740,1740,1739,589
|
|
20230530,091900,46126204,1739,1739,1739,1739,2073
|
|
20230530,091800,42521257,1743,1742,1743,1742,228
|
|
20230530,091700,42123863,1743,1744,1745,1743,2943
|
|
20230530,091600,36991114,1745,1732,1745,1732,7120
|
|
20230530,091500,24603520,1732,1732,1732,1730,601
|
|
20230530,091400,23562788,1729,1729,1733,1729,5323
|
|
20230530,091300,14358318,1728,1728,1728,1728,367
|
|
20230530,091200,13724142,1728,1728,1728,1728,2116
|
|
20230530,091100,10067694,1728,1719,1728,1719,190
|
|
20230530,091000,9740184,1728,1728,1728,1728,601
|
|
20230530,090900,8701656,1728,1728,1728,1728,210
|
|
20230530,090800,8338776,1728,1723,1728,1723,733
|
|
20230530,090700,7072752,1723,1724,1724,1721,1228
|
|
20230530,090600,4958519,1728,1728,1728,1728,0
|
|
20230530,090500,4958519,1728,1723,1728,1723,308
|
|
20230530,090400,4427795,1721,1721,1721,1721,55
|
|
20230530,090300,4333140,1720,1721,1722,1720,1191
|
|
20230530,090200,2282778,1719,1728,1728,1719,120
|
|
20230530,090100,2075888,1729,1729,1729,1729,112
|
|
20230530,090000,1882240,1730,1730,1730,1730,1088
|