679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201600,537082698,1050,1050,1050,1050,4223
|
|
20230601,201500,537082698,1050,1050,1050,1050,0
|
|
20230601,201400,537082698,1050,1050,1050,1050,0
|
|
20230601,201300,537082698,1050,1050,1050,1050,0
|
|
20230601,201200,537082698,1050,1050,1050,1050,0
|
|
20230601,201100,537082698,1050,1050,1050,1050,0
|
|
20230601,201000,537082698,1050,1050,1050,1050,0
|
|
20230601,200900,537082698,1050,1050,1050,1050,0
|
|
20230601,200800,537082698,1050,1050,1050,1050,0
|
|
20230601,200700,537082698,1050,1050,1050,1050,0
|
|
20230601,200600,537082698,1050,1050,1050,1050,0
|
|
20230601,200500,537082698,1050,1050,1050,1050,0
|
|
20230601,200400,537082698,1050,1050,1050,1050,0
|
|
20230601,200300,537082698,1050,1050,1050,1050,0
|
|
20230601,200200,537082698,1050,1050,1050,1050,0
|
|
20230601,200100,537082698,1050,1050,1050,1050,0
|
|
20230601,200000,537082698,1050,1050,1050,1050,0
|
|
20230601,195900,537082698,1050,1050,1050,1050,0
|
|
20230601,195800,537082698,1050,1050,1050,1050,0
|
|
20230601,195700,537082698,1050,1050,1050,1050,0
|
|
20230601,195600,537082698,1050,1050,1050,1050,0
|
|
20230601,195500,537082698,1050,1050,1050,1050,0
|
|
20230601,195400,537082698,1050,1050,1050,1050,0
|
|
20230601,195300,537082698,1050,1050,1050,1050,0
|
|
20230601,195200,537082698,1050,1050,1050,1050,0
|
|
20230601,195100,537082698,1050,1050,1050,1050,0
|
|
20230601,195000,537082698,1050,1050,1050,1050,0
|
|
20230601,194900,537082698,1050,1050,1050,1050,0
|
|
20230601,194800,537082698,1050,1050,1050,1050,0
|
|
20230601,194700,537082698,1050,1050,1050,1050,0
|
|
20230601,194600,537082698,1050,1050,1050,1050,4223
|
|
20230601,194500,537082698,1050,1050,1050,1050,0
|
|
20230601,194400,537082698,1050,1050,1050,1050,0
|
|
20230601,194300,537082698,1050,1050,1050,1050,0
|
|
20230601,194200,537082698,1050,1050,1050,1050,0
|
|
20230601,194100,537082698,1050,1050,1050,1050,0
|
|
20230601,194000,537082698,1050,1050,1050,1050,0
|
|
20230601,193900,537082698,1050,1050,1050,1050,0
|
|
20230601,193800,537082698,1050,1050,1050,1050,0
|
|
20230601,193700,537082698,1050,1050,1050,1050,0
|
|
20230601,193600,537082698,1050,1050,1050,1050,0
|
|
20230601,193500,537082698,1050,1050,1050,1050,0
|
|
20230601,193400,537082698,1050,1050,1050,1050,0
|
|
20230601,193300,537082698,1050,1050,1050,1050,0
|
|
20230601,193200,537082698,1050,1050,1050,1050,0
|
|
20230601,193100,537082698,1050,1050,1050,1050,0
|
|
20230601,193000,537082698,1050,1050,1050,1050,0
|
|
20230601,192900,537082698,1050,1050,1050,1050,0
|
|
20230601,192800,537082698,1050,1050,1050,1050,0
|
|
20230601,192700,537082698,1050,1050,1050,1050,0
|
|
20230601,192600,537082698,1050,1050,1050,1050,0
|
|
20230601,192500,537082698,1050,1050,1050,1050,0
|
|
20230601,192400,537082698,1050,1050,1050,1050,0
|
|
20230601,192300,537082698,1050,1050,1050,1050,0
|
|
20230601,192200,537082698,1050,1050,1050,1050,0
|
|
20230601,192100,537082698,1050,1050,1050,1050,0
|
|
20230601,192000,537082698,1050,1050,1050,1050,0
|
|
20230601,191900,537082698,1050,1050,1050,1050,0
|
|
20230601,191800,537082698,1050,1050,1050,1050,0
|
|
20230601,191700,537082698,1050,1050,1050,1050,0
|
|
20230601,191600,537082698,1050,1050,1050,1050,4223
|
|
20230601,191500,537082698,1050,1050,1050,1050,0
|
|
20230601,191400,537082698,1050,1050,1050,1050,0
|
|
20230601,191300,537082698,1050,1050,1050,1050,0
|
|
20230601,191200,537082698,1050,1050,1050,1050,0
|
|
20230601,191100,537082698,1050,1050,1050,1050,0
|
|
20230601,191000,537082698,1050,1050,1050,1050,0
|
|
20230601,190900,537082698,1050,1050,1050,1050,0
|
|
20230601,190800,537082698,1050,1050,1050,1050,0
|
|
20230601,190700,537082698,1050,1050,1050,1050,0
|
|
20230601,190600,537082698,1050,1050,1050,1050,0
|
|
20230601,190500,537082698,1050,1050,1050,1050,0
|
|
20230601,190400,537082698,1050,1050,1050,1050,0
|
|
20230601,190300,537082698,1050,1050,1050,1050,0
|
|
20230601,190200,537082698,1050,1050,1050,1050,0
|
|
20230601,190100,537082698,1050,1050,1050,1050,0
|
|
20230601,190000,537082698,1050,1050,1050,1050,0
|
|
20230601,185900,537082698,1050,1050,1050,1050,0
|
|
20230601,185800,537082698,1050,1050,1050,1050,0
|
|
20230601,185700,537082698,1050,1050,1050,1050,0
|
|
20230601,185600,537082698,1050,1050,1050,1050,0
|
|
20230601,185500,537082698,1050,1050,1050,1050,0
|
|
20230601,185400,537082698,1050,1050,1050,1050,0
|
|
20230601,185300,537082698,1050,1050,1050,1050,0
|
|
20230601,185200,537082698,1050,1050,1050,1050,0
|
|
20230601,185100,537082698,1050,1050,1050,1050,0
|
|
20230601,185000,537082698,1050,1050,1050,1050,0
|
|
20230601,184900,537082698,1050,1050,1050,1050,0
|
|
20230601,184800,537082698,1050,1050,1050,1050,0
|
|
20230601,184700,537082698,1050,1050,1050,1050,0
|
|
20230601,184600,537082698,1050,1050,1050,1050,4223
|
|
20230601,184500,537082698,1050,1050,1050,1050,0
|
|
20230601,184400,537082698,1050,1050,1050,1050,0
|
|
20230601,184300,537082698,1050,1050,1050,1050,0
|
|
20230601,184200,537082698,1050,1050,1050,1050,0
|
|
20230601,184100,537082698,1050,1050,1050,1050,0
|
|
20230601,184000,537082698,1050,1050,1050,1050,0
|
|
20230601,183900,537082698,1050,1050,1050,1050,0
|
|
20230601,183800,537082698,1050,1050,1050,1050,0
|
|
20230601,183700,537082698,1050,1050,1050,1050,0
|
|
20230601,183600,537082698,1050,1050,1050,1050,0
|
|
20230601,183500,537082698,1050,1050,1050,1050,0
|
|
20230601,183400,537082698,1050,1050,1050,1050,0
|
|
20230601,183300,537082698,1050,1050,1050,1050,0
|
|
20230601,183200,537082698,1050,1050,1050,1050,0
|
|
20230601,183100,537082698,1050,1050,1050,1050,0
|
|
20230601,183000,537082698,1050,1050,1050,1050,0
|
|
20230601,182900,537082698,1050,1050,1050,1050,0
|
|
20230601,182800,537082698,1050,1050,1050,1050,0
|
|
20230601,182700,537082698,1050,1050,1050,1050,0
|
|
20230601,182600,537082698,1050,1050,1050,1050,0
|
|
20230601,182500,537082698,1050,1050,1050,1050,0
|
|
20230601,182400,537082698,1050,1050,1050,1050,0
|
|
20230601,182300,537082698,1050,1050,1050,1050,0
|
|
20230601,182200,537082698,1050,1050,1050,1050,0
|
|
20230601,182100,537082698,1050,1050,1050,1050,0
|
|
20230601,182000,537082698,1050,1050,1050,1050,0
|
|
20230601,181900,537082698,1050,1050,1050,1050,0
|
|
20230601,181800,537082698,1050,1050,1050,1050,0
|
|
20230601,181700,537082698,1050,1050,1050,1050,0
|
|
20230601,181600,537082698,1050,1050,1050,1050,4223
|
|
20230601,181500,537082698,1050,1050,1050,1050,0
|
|
20230601,181400,537082698,1050,1050,1050,1050,0
|
|
20230601,181300,537082698,1050,1050,1050,1050,0
|
|
20230601,181200,537082698,1050,1050,1050,1050,0
|
|
20230601,181100,537082698,1050,1050,1050,1050,0
|
|
20230601,181000,537082698,1050,1050,1050,1050,0
|
|
20230601,180900,537082698,1050,1050,1050,1050,0
|
|
20230601,180800,537082698,1050,1050,1050,1050,0
|
|
20230601,180700,537082698,1050,1050,1050,1050,0
|
|
20230601,180600,537082698,1050,1050,1050,1050,0
|
|
20230601,180500,537082698,1050,1050,1050,1050,0
|
|
20230601,180400,537082698,1050,1050,1050,1050,0
|
|
20230601,180300,537082698,1050,1050,1050,1050,0
|
|
20230601,180200,537082698,1050,1050,1050,1050,0
|
|
20230601,180100,537082698,1050,1050,1050,1050,0
|
|
20230601,180000,537082698,1050,1050,1050,1050,0
|
|
20230601,175900,537082698,1050,1050,1050,1050,0
|
|
20230601,175800,537082698,1050,1050,1050,1050,0
|
|
20230601,175700,537082698,1050,1050,1050,1050,0
|
|
20230601,175600,537082698,1050,1050,1050,1050,0
|
|
20230601,175500,537082698,1050,1050,1050,1050,0
|
|
20230601,175400,537082698,1050,1050,1050,1050,0
|
|
20230601,175300,537082698,1050,1050,1050,1050,0
|
|
20230601,175200,537082698,1050,1050,1050,1050,0
|
|
20230601,175100,537082698,1050,1050,1050,1050,0
|
|
20230601,175000,537082698,1050,1050,1050,1050,0
|
|
20230601,174900,537082698,1050,1050,1050,1050,0
|
|
20230601,174800,537082698,1050,1050,1050,1050,0
|
|
20230601,174700,537082698,1050,1050,1050,1050,0
|
|
20230601,174600,537082698,1050,1050,1050,1050,4223
|
|
20230601,174500,537082698,1050,1050,1050,1050,0
|
|
20230601,174400,537082698,1050,1050,1050,1050,0
|
|
20230601,174300,537082698,1050,1050,1050,1050,0
|
|
20230601,174200,537082698,1050,1050,1050,1050,0
|
|
20230601,174100,537082698,1050,1050,1050,1050,0
|
|
20230601,174000,537082698,1050,1050,1050,1050,0
|
|
20230601,173900,537082698,1050,1050,1050,1050,0
|
|
20230601,173800,537082698,1050,1050,1050,1050,0
|
|
20230601,173700,537082698,1050,1050,1050,1050,0
|
|
20230601,173600,537082698,1050,1050,1050,1050,0
|
|
20230601,173500,537082698,1050,1050,1050,1050,0
|
|
20230601,173400,537082698,1050,1050,1050,1050,0
|
|
20230601,173300,537082698,1050,1050,1050,1050,0
|
|
20230601,173200,537082698,1050,1050,1050,1050,0
|
|
20230601,173100,537082698,1050,1050,1050,1050,0
|
|
20230601,173000,537082698,1050,1050,1050,1050,0
|
|
20230601,172900,537082698,1050,1050,1050,1050,0
|
|
20230601,172800,537082698,1050,1050,1050,1050,0
|
|
20230601,172700,537082698,1050,1050,1050,1050,0
|
|
20230601,172600,537082698,1050,1050,1050,1050,0
|
|
20230601,172500,537082698,1050,1050,1050,1050,0
|
|
20230601,172400,537082698,1050,1050,1050,1050,0
|
|
20230601,172300,537082698,1050,1050,1050,1050,0
|
|
20230601,172200,537082698,1050,1050,1050,1050,0
|
|
20230601,172100,537082698,1050,1050,1050,1050,0
|
|
20230601,172000,537082698,1050,1050,1050,1050,0
|
|
20230601,171900,537082698,1050,1050,1050,1050,0
|
|
20230601,171800,537082698,1050,1050,1050,1050,0
|
|
20230601,171700,537082698,1050,1050,1050,1050,0
|
|
20230601,171600,537082698,1050,1050,1050,1050,4223
|
|
20230601,171500,537082698,1050,1050,1050,1050,0
|
|
20230601,171400,537082698,1050,1050,1050,1050,0
|
|
20230601,171300,537082698,1050,1050,1050,1050,0
|
|
20230601,171200,537082698,1050,1050,1050,1050,0
|
|
20230601,171100,537082698,1050,1050,1050,1050,0
|
|
20230601,171000,537082698,1050,1050,1050,1050,0
|
|
20230601,170900,537082698,1050,1050,1050,1050,0
|
|
20230601,170800,537082698,1050,1050,1050,1050,0
|
|
20230601,170700,537082698,1050,1050,1050,1050,0
|
|
20230601,170600,537082698,1050,1050,1050,1050,0
|
|
20230601,170500,537082698,1050,1050,1050,1050,0
|
|
20230601,170400,537082698,1050,1050,1050,1050,0
|
|
20230601,170300,537082698,1050,1050,1050,1050,0
|
|
20230601,170200,537082698,1050,1050,1050,1050,0
|
|
20230601,170100,537082698,1050,1050,1050,1050,0
|
|
20230601,170000,537082698,1050,1050,1050,1050,0
|
|
20230601,165900,537082698,1050,1050,1050,1050,0
|
|
20230601,165800,537082698,1050,1050,1050,1050,0
|
|
20230601,165700,537082698,1050,1050,1050,1050,0
|
|
20230601,165600,537082698,1050,1050,1050,1050,0
|
|
20230601,165500,537082698,1050,1050,1050,1050,0
|
|
20230601,165400,537082698,1050,1050,1050,1050,0
|
|
20230601,165300,537082698,1050,1050,1050,1050,0
|
|
20230601,165200,537082698,1050,1050,1050,1050,0
|
|
20230601,165100,537082698,1050,1050,1050,1050,0
|
|
20230601,165000,537082698,1050,1050,1050,1050,0
|
|
20230601,164900,537082698,1050,1050,1050,1050,0
|
|
20230601,164800,537082698,1050,1050,1050,1050,0
|
|
20230601,164700,537082698,1050,1050,1050,1050,0
|
|
20230601,164600,537082698,1050,1050,1050,1050,4223
|
|
20230601,164500,537082698,1050,1050,1050,1050,0
|
|
20230601,164400,537082698,1050,1050,1050,1050,0
|
|
20230601,164300,537082698,1050,1050,1050,1050,0
|
|
20230601,164200,537082698,1050,1050,1050,1050,0
|
|
20230601,164100,537082698,1050,1050,1050,1050,0
|
|
20230601,164000,537082698,1050,1050,1050,1050,0
|
|
20230601,163900,537082698,1050,1050,1050,1050,0
|
|
20230601,163800,537082698,1050,1050,1050,1050,0
|
|
20230601,163700,537082698,1050,1050,1050,1050,0
|
|
20230601,163600,537082698,1050,1050,1050,1050,0
|
|
20230601,163500,537082698,1050,1050,1050,1050,0
|
|
20230601,163400,537082698,1050,1050,1050,1050,0
|
|
20230601,163300,537082698,1050,1050,1050,1050,0
|
|
20230601,163200,537082698,1050,1050,1050,1050,0
|
|
20230601,163100,537082698,1050,1050,1050,1050,0
|
|
20230601,163000,537082698,1050,1050,1050,1050,0
|
|
20230601,162900,537082698,1050,1050,1050,1050,0
|
|
20230601,162800,537082698,1050,1050,1050,1050,0
|
|
20230601,162700,537082698,1050,1050,1050,1050,0
|
|
20230601,162600,537082698,1050,1050,1050,1050,0
|
|
20230601,162500,537082698,1050,1050,1050,1050,0
|
|
20230601,162400,537082698,1050,1050,1050,1050,0
|
|
20230601,162300,537082698,1050,1050,1050,1050,0
|
|
20230601,162200,537082698,1050,1050,1050,1050,0
|
|
20230601,162100,537082698,1050,1050,1050,1050,0
|
|
20230601,162000,537082698,1050,1050,1050,1050,0
|
|
20230601,161900,537082698,1050,1050,1050,1050,0
|
|
20230601,161800,537082698,1050,1050,1050,1050,0
|
|
20230601,161700,537082698,1050,1050,1050,1050,0
|
|
20230601,161600,537082698,1050,1050,1050,1050,4223
|
|
20230601,161500,537082698,1050,1050,1050,1050,0
|
|
20230601,161400,537082698,1050,1050,1050,1050,0
|
|
20230601,161300,537082698,1050,1050,1050,1050,0
|
|
20230601,161200,537082698,1050,1050,1050,1050,0
|
|
20230601,161100,537082698,1050,1050,1050,1050,0
|
|
20230601,161000,537082698,1050,1050,1050,1050,0
|
|
20230601,160900,537082698,1050,1050,1050,1050,0
|
|
20230601,160800,537082698,1050,1050,1050,1050,0
|
|
20230601,160700,537082698,1050,1050,1050,1050,0
|
|
20230601,160600,537082698,1050,1050,1050,1050,0
|
|
20230601,160500,537082698,1050,1050,1050,1050,0
|
|
20230601,160400,537082698,1050,1050,1050,1050,0
|
|
20230601,160300,537082698,1050,1050,1050,1050,0
|
|
20230601,160200,537082698,1050,1050,1050,1050,0
|
|
20230601,160100,537082698,1050,1050,1050,1050,0
|
|
20230601,160000,537082698,1050,1050,1050,1050,0
|
|
20230601,155900,537082698,1050,1050,1050,1050,0
|
|
20230601,155800,537082698,1050,1050,1050,1050,0
|
|
20230601,155700,537082698,1050,1050,1050,1050,0
|
|
20230601,155600,537082698,1050,1050,1050,1050,0
|
|
20230601,155500,537082698,1050,1050,1050,1050,0
|
|
20230601,155400,537082698,1050,1050,1050,1050,0
|
|
20230601,155300,537082698,1050,1050,1050,1050,0
|
|
20230601,155200,537082698,1050,1050,1050,1050,0
|
|
20230601,155100,537082698,1050,1050,1050,1050,0
|
|
20230601,155000,537082698,1050,1050,1050,1050,0
|
|
20230601,154900,537082698,1050,1050,1050,1050,0
|
|
20230601,154800,537082698,1050,1050,1050,1050,0
|
|
20230601,154700,537082698,1050,1050,1050,1050,0
|
|
20230601,154600,537082698,1050,1050,1050,1050,4223
|
|
20230601,154500,537082698,1050,1050,1050,1050,0
|
|
20230601,154400,537082698,1050,1050,1050,1050,0
|
|
20230601,154300,537082698,1050,1050,1050,1050,0
|
|
20230601,154200,537082698,1050,1050,1050,1050,0
|
|
20230601,154100,537082698,1050,1050,1050,1050,0
|
|
20230601,154000,537082698,1050,1050,1050,1050,0
|
|
20230601,153900,537082698,1050,1050,1050,1050,0
|
|
20230601,153800,537082698,1050,1050,1050,1050,0
|
|
20230601,153700,537082698,1050,1050,1050,1050,0
|
|
20230601,153600,537082698,1050,1050,1050,1050,0
|
|
20230601,153500,537082698,1050,1050,1050,1050,0
|
|
20230601,153400,537082698,1050,1050,1050,1050,0
|
|
20230601,153300,537082698,1050,1050,1050,1050,0
|
|
20230601,153200,537082698,1050,1050,1050,1050,0
|
|
20230601,153100,537082698,1050,1050,1050,1050,0
|
|
20230601,153000,537082698,1050,1050,1050,1050,4223
|
|
20230601,152900,532648548,1051,1051,1051,1051,0
|
|
20230601,152800,532648548,1051,1051,1051,1051,0
|
|
20230601,152700,532648548,1051,1051,1051,1051,0
|
|
20230601,152600,532648548,1051,1051,1051,1051,0
|
|
20230601,152500,532648548,1051,1051,1051,1051,0
|
|
20230601,152400,532648548,1051,1051,1051,1051,0
|
|
20230601,152300,532648548,1051,1051,1051,1051,0
|
|
20230601,152200,532648548,1051,1051,1051,1051,0
|
|
20230601,152100,532648548,1051,1051,1051,1051,0
|
|
20230601,152000,532648548,1051,1051,1051,1051,0
|
|
20230601,151900,532648548,1051,1050,1051,1050,286
|
|
20230601,151800,532348244,1050,1051,1051,1050,456
|
|
20230601,151700,531869443,1050,1051,1051,1050,13
|
|
20230601,151600,531855783,1051,1051,1051,1050,396
|
|
20230601,151500,531439647,1051,1051,1051,1050,51
|
|
20230601,151400,531386049,1051,1051,1051,1050,4859
|
|
20230601,151300,526279395,1051,1051,1051,1051,301
|
|
20230601,151200,525963044,1051,1051,1051,1051,141
|
|
20230601,151100,525814853,1052,1051,1052,1051,1249
|
|
20230601,151000,524501053,1051,1052,1052,1051,304
|
|
20230601,150900,524181548,1051,1052,1052,1051,6125
|
|
20230601,150800,517743171,1052,1052,1052,1051,203
|
|
20230601,150700,517529618,1051,1052,1052,1051,30275
|
|
20230601,150600,485710387,1052,1051,1052,1051,1729
|
|
20230601,150500,483893207,1051,1051,1052,1051,23
|
|
20230601,150400,483869033,1052,1051,1052,1051,29
|
|
20230601,150300,483838552,1052,1051,1052,1051,4
|
|
20230601,150200,483834347,1052,1052,1052,1052,1
|
|
20230601,150100,483833295,1052,1052,1052,1052,0
|
|
20230601,150000,483833295,1052,1051,1052,1051,5
|
|
20230601,145900,483828038,1052,1052,1052,1052,148
|
|
20230601,145800,483672342,1052,1052,1052,1051,1276
|
|
20230601,145700,482331262,1051,1052,1052,1051,5699
|
|
20230601,145600,476340914,1052,1051,1052,1051,305
|
|
20230601,145500,476020058,1052,1052,1052,1052,100
|
|
20230601,145400,475914858,1052,1052,1052,1052,0
|
|
20230601,145300,475914858,1052,1052,1052,1051,163
|
|
20230601,145200,475743534,1052,1052,1052,1052,1
|
|
20230601,145100,475742482,1052,1051,1052,1051,603
|
|
20230601,145000,475108728,1052,1052,1052,1052,0
|
|
20230601,144900,475108728,1052,1052,1052,1051,153
|
|
20230601,144800,474947922,1051,1051,1052,1051,781
|
|
20230601,144700,474127090,1051,1051,1051,1051,3394
|
|
20230601,144600,470559996,1051,1052,1052,1051,5604
|
|
20230601,144500,464670191,1051,1051,1051,1051,2700
|
|
20230601,144400,461832491,1052,1052,1052,1051,1003
|
|
20230601,144300,460778336,1051,1051,1052,1051,103
|
|
20230601,144200,460670082,1051,1051,1051,1051,0
|
|
20230601,144100,460670082,1051,1051,1051,1051,3
|
|
20230601,144000,460666929,1052,1052,1052,1052,0
|
|
20230601,143900,460666929,1052,1051,1052,1051,19
|
|
20230601,143800,460646943,1052,1052,1052,1052,0
|
|
20230601,143700,460646943,1052,1052,1052,1052,0
|
|
20230601,143600,460646943,1052,1051,1052,1051,4
|
|
20230601,143500,460642738,1052,1052,1052,1052,0
|
|
20230601,143400,460642738,1052,1051,1052,1051,4
|
|
20230601,143300,460638533,1052,1052,1052,1052,0
|
|
20230601,143200,460638533,1052,1052,1052,1052,201
|
|
20230601,143100,460427081,1051,1051,1051,1051,3
|
|
20230601,143000,460423928,1052,1052,1052,1052,0
|
|
20230601,142900,460423928,1052,1051,1052,1051,22
|
|
20230601,142800,460400787,1051,1051,1051,1051,0
|
|
20230601,142700,460400787,1051,1051,1051,1051,0
|
|
20230601,142600,460400787,1051,1051,1051,1051,3
|
|
20230601,142500,460397634,1052,1052,1052,1052,300
|
|
20230601,142400,460082034,1051,1051,1051,1051,2
|
|
20230601,142300,460079932,1052,1052,1052,1052,100
|
|
20230601,142200,459974732,1052,1051,1052,1051,6
|
|
20230601,142100,459968423,1051,1051,1051,1051,1797
|
|
20230601,142000,458079776,1052,1051,1052,1051,1042
|
|
20230601,141900,456983725,1051,1051,1051,1051,19
|
|
20230601,141800,456963756,1052,1052,1052,1052,500
|
|
20230601,141700,456437756,1052,1052,1052,1051,5
|
|
20230601,141600,456432499,1051,1051,1052,1051,155
|
|
20230601,141500,456269587,1052,1052,1052,1052,1
|
|
20230601,141400,456268535,1051,1052,1052,1051,155
|
|
20230601,141300,456105628,1051,1052,1052,1051,4495
|
|
20230601,141200,451381382,1051,1052,1052,1051,9675
|
|
20230601,141100,441212946,1052,1051,1052,1051,150
|
|
20230601,141000,441055295,1052,1051,1052,1051,4
|
|
20230601,140900,441051090,1051,1051,1051,1051,154
|
|
20230601,140800,440889236,1052,1051,1052,1051,154
|
|
20230601,140700,440727380,1052,1051,1052,1051,21
|
|
20230601,140600,440705307,1051,1052,1052,1051,287
|
|
20230601,140500,440403520,1051,1051,1051,1051,3
|
|
20230601,140400,440400367,1051,1051,1051,1051,0
|
|
20230601,140300,440400367,1051,1051,1051,1051,11700
|
|
20230601,140200,428103667,1051,1052,1052,1051,68
|
|
20230601,140100,428032134,1051,1051,1051,1051,0
|
|
20230601,140000,428032134,1051,1051,1051,1051,62
|
|
20230601,135900,427966972,1051,1051,1051,1051,0
|
|
20230601,135800,427966972,1051,1052,1052,1051,34
|
|
20230601,135700,427931237,1050,1052,1052,1050,3
|
|
20230601,135600,427928085,1051,1051,1052,1051,1011
|
|
20230601,135500,426865518,1052,1050,1052,1050,4
|
|
20230601,135400,426861316,1052,1052,1052,1052,0
|
|
20230601,135300,426861316,1052,1050,1052,1050,4
|
|
20230601,135200,426857114,1052,1052,1052,1052,0
|
|
20230601,135100,426857114,1052,1052,1052,1052,1
|
|
20230601,135000,426856062,1051,1051,1051,1050,4185
|
|
20230601,134900,422457646,1051,1050,1051,1050,140
|
|
20230601,134800,422310640,1050,1051,1051,1050,22
|
|
20230601,134700,422287537,1050,1050,1050,1050,134
|
|
20230601,134600,422146837,1051,1050,1051,1050,69
|
|
20230601,134500,422074335,1051,1050,1051,1050,3
|
|
20230601,134400,422071184,1050,1050,1050,1050,135
|
|
20230601,134300,421929434,1051,1050,1051,1050,23
|
|
20230601,134200,421905264,1050,1050,1050,1050,0
|
|
20230601,134100,421905264,1050,1050,1050,1050,0
|
|
20230601,134000,421905264,1050,1052,1052,1050,288
|
|
20230601,133900,421602294,1052,1050,1052,1050,14
|
|
20230601,133800,421587592,1050,1050,1050,1050,3
|
|
20230601,133700,421584442,1052,1051,1052,1051,1001
|
|
20230601,133600,420532390,1051,1050,1051,1050,4
|
|
20230601,133500,420528189,1051,1051,1051,1051,1
|
|
20230601,133400,420527138,1051,1051,1051,1051,1
|
|
20230601,133300,420526087,1050,1050,1050,1050,3
|
|
20230601,133200,420522937,1050,1050,1050,1050,0
|
|
20230601,133100,420522937,1050,1050,1050,1050,502
|
|
20230601,133000,419995837,1051,1051,1051,1051,57
|
|
20230601,132900,419935930,1050,1050,1050,1050,2016
|
|
20230601,132800,417819130,1050,1050,1050,1050,2003
|
|
20230601,132700,415715980,1052,1051,1052,1051,54
|
|
20230601,132600,415659224,1052,1050,1052,1050,4
|
|
20230601,132500,415655022,1052,1052,1052,1052,1
|
|
20230601,132400,415653970,1050,1050,1050,1050,285
|
|
20230601,132300,415354720,1050,1050,1050,1050,3
|
|
20230601,132200,415351570,1052,1051,1052,1051,3366
|
|
20230601,132100,411813903,1051,1052,1052,1051,29
|
|
20230601,132000,411783414,1052,1051,1052,1051,2702
|
|
20230601,131900,408942612,1052,1051,1052,1051,154
|
|
20230601,131800,408780755,1052,1052,1052,1052,11
|
|
20230601,131700,408769183,1051,1051,1052,1051,152
|
|
20230601,131600,408609430,1051,1051,1051,1051,16
|
|
20230601,131500,408592614,1051,1051,1051,1051,132
|
|
20230601,131400,408453882,1052,1051,1052,1051,5096
|
|
20230601,131300,403097985,1051,1051,1051,1051,323
|
|
20230601,131200,402758512,1051,1051,1051,1051,1
|
|
20230601,131100,402757461,1051,1051,1051,1051,0
|
|
20230601,131000,402757461,1051,1051,1051,1051,190
|
|
20230601,130900,402557771,1052,1052,1052,1052,1
|
|
20230601,130800,402556719,1051,1051,1051,1051,1632
|
|
20230601,130700,400841487,1052,1052,1052,1052,0
|
|
20230601,130600,400841487,1052,1052,1052,1052,51
|
|
20230601,130500,400787835,1051,1051,1051,1051,0
|
|
20230601,130400,400787835,1051,1051,1051,1051,0
|
|
20230601,130300,400787835,1051,1051,1051,1051,475
|
|
20230601,130200,400288610,1051,1051,1051,1051,0
|
|
20230601,130100,400288610,1051,1051,1051,1051,580
|
|
20230601,130000,399679030,1051,1052,1052,1051,2217
|
|
20230601,125900,397348962,1052,1052,1052,1051,302
|
|
20230601,125800,397031458,1051,1051,1051,1051,0
|
|
20230601,125700,397031458,1051,1051,1051,1051,1000
|
|
20230601,125600,395980458,1052,1052,1052,1052,4
|
|
20230601,125500,395976250,1051,1051,1051,1051,149
|
|
20230601,125400,395819651,1052,1052,1052,1052,85
|
|
20230601,125300,395730231,1052,1051,1052,1051,200
|
|
20230601,125200,395520030,1051,1051,1051,1051,16
|
|
20230601,125100,395503214,1053,1053,1053,1053,444
|
|
20230601,125000,395035682,1053,1053,1053,1053,0
|
|
20230601,124900,395035682,1053,1053,1053,1053,0
|
|
20230601,124800,395035682,1053,1053,1053,1053,1
|
|
20230601,124700,395034629,1051,1051,1051,1051,0
|
|
20230601,124600,395034629,1051,1052,1053,1051,3462
|
|
20230601,124500,391395912,1053,1053,1053,1053,0
|
|
20230601,124400,391395912,1053,1053,1053,1053,0
|
|
20230601,124300,391395912,1053,1053,1053,1053,1
|
|
20230601,124200,391394859,1053,1053,1053,1053,0
|
|
20230601,124100,391394859,1053,1053,1053,1053,1
|
|
20230601,124000,391393806,1052,1052,1052,1052,10
|
|
20230601,123900,391383286,1053,1053,1053,1053,1
|
|
20230601,123800,391382233,1052,1052,1053,1051,776
|
|
20230601,123700,390566328,1053,1052,1053,1052,2554
|
|
20230601,123600,387879519,1053,1053,1053,1053,98
|
|
20230601,123500,387776325,1052,1052,1052,1052,1190
|
|
20230601,123400,386524445,1053,1052,1053,1052,3018
|
|
20230601,123300,383349508,1053,1053,1053,1053,2
|
|
20230601,123200,383347402,1053,1052,1053,1052,1082
|
|
20230601,123100,382208188,1053,1053,1053,1053,0
|
|
20230601,123000,382208188,1053,1053,1053,1053,1000
|
|
20230601,122900,381155188,1053,1053,1053,1053,1000
|
|
20230601,122800,380102188,1053,1053,1053,1052,48
|
|
20230601,122700,380051660,1053,1053,1053,1053,1
|
|
20230601,122600,380050607,1052,1052,1052,1052,0
|
|
20230601,122500,380050607,1052,1053,1053,1052,903
|
|
20230601,122400,379099936,1053,1053,1053,1053,0
|
|
20230601,122300,379099936,1053,1053,1053,1053,0
|
|
20230601,122200,379099936,1053,1053,1053,1053,0
|
|
20230601,122100,379099936,1053,1053,1053,1052,126
|
|
20230601,122000,378967284,1052,1052,1052,1052,7
|
|
20230601,121900,378959920,1051,1051,1051,1051,133
|
|
20230601,121800,378820137,1053,1053,1053,1053,0
|
|
20230601,121700,378820137,1053,1053,1053,1053,1
|
|
20230601,121600,378819084,1051,1051,1051,1051,100
|
|
20230601,121500,378713984,1051,1051,1051,1051,0
|
|
20230601,121400,378713984,1051,1051,1051,1051,0
|
|
20230601,121300,378713984,1051,1051,1051,1051,0
|
|
20230601,121200,378713984,1051,1051,1051,1051,0
|
|
20230601,121100,378713984,1051,1051,1051,1051,0
|
|
20230601,121000,378713984,1051,1051,1051,1051,285
|
|
20230601,120900,378414449,1053,1051,1053,1051,2
|
|
20230601,120800,378412345,1052,1052,1052,1052,0
|
|
20230601,120700,378412345,1052,1051,1052,1051,1193
|
|
20230601,120600,377158242,1053,1052,1053,1052,951
|
|
20230601,120500,376157789,1052,1052,1052,1052,1
|
|
20230601,120400,376156737,1051,1052,1052,1051,18
|
|
20230601,120300,376137817,1051,1052,1052,1051,230
|
|
20230601,120200,375896085,1051,1051,1051,1051,191
|
|
20230601,120100,375695344,1052,1052,1052,1052,0
|
|
20230601,120000,375695344,1052,1052,1052,1052,24
|
|
20230601,115900,375670096,1052,1051,1052,1051,336
|
|
20230601,115800,375316956,1052,1052,1052,1052,5
|
|
20230601,115700,375311696,1052,1052,1052,1052,16
|
|
20230601,115600,375294864,1053,1053,1053,1053,1
|
|
20230601,115500,375293811,1051,1051,1051,1051,0
|
|
20230601,115400,375293811,1051,1051,1051,1051,2095
|
|
20230601,115300,373091966,1051,1051,1051,1051,132
|
|
20230601,115200,372953234,1051,1051,1051,1051,0
|
|
20230601,115100,372953234,1051,1051,1051,1051,200
|
|
20230601,115000,372743034,1053,1053,1053,1053,1
|
|
20230601,114900,372741981,1053,1053,1053,1053,2
|
|
20230601,114800,372739875,1053,1053,1053,1053,0
|
|
20230601,114700,372739875,1053,1053,1053,1053,2
|
|
20230601,114600,372737769,1051,1051,1051,1051,0
|
|
20230601,114500,372737769,1051,1051,1051,1051,16
|
|
20230601,114400,372720953,1053,1053,1053,1053,0
|
|
20230601,114300,372720953,1053,1053,1053,1053,0
|
|
20230601,114200,372720953,1053,1053,1053,1053,3
|
|
20230601,114100,372717794,1051,1053,1053,1051,1233
|
|
20230601,114000,371419911,1053,1053,1053,1053,0
|
|
20230601,113900,371419911,1053,1052,1053,1052,32000
|
|
20230601,113800,337724556,1052,1051,1052,1051,101
|
|
20230601,113700,337618403,1052,1052,1052,1052,0
|
|
20230601,113600,337618403,1052,1052,1052,1052,0
|
|
20230601,113500,337618403,1052,1052,1052,1052,1
|
|
20230601,113400,337617351,1051,1051,1052,1051,131
|
|
20230601,113300,337479668,1052,1052,1052,1052,0
|
|
20230601,113200,337479668,1052,1052,1052,1052,0
|
|
20230601,113100,337479668,1052,1052,1052,1052,0
|
|
20230601,113000,337479668,1052,1051,1052,1051,86
|
|
20230601,112900,337389280,1052,1052,1052,1052,1
|
|
20230601,112800,337388228,1052,1052,1052,1052,2
|
|
20230601,112700,337386124,1051,1051,1051,1051,791
|
|
20230601,112600,336554783,1050,1050,1050,1050,0
|
|
20230601,112500,336554783,1050,1050,1050,1050,16
|
|
20230601,112400,336537983,1051,1051,1051,1051,201
|
|
20230601,112300,336326732,1050,1050,1050,1050,48
|
|
20230601,112200,336276332,1050,1050,1050,1050,0
|
|
20230601,112100,336276332,1050,1050,1050,1050,1520
|
|
20230601,112000,334680332,1050,1051,1051,1050,5395
|
|
20230601,111900,329015579,1050,1051,1051,1050,27
|
|
20230601,111800,328987218,1051,1051,1051,1051,0
|
|
20230601,111700,328987218,1051,1051,1051,1051,22
|
|
20230601,111600,328964096,1050,1051,1051,1050,25145
|
|
20230601,111500,302561593,1052,1052,1052,1052,10
|
|
20230601,111400,302551073,1051,1051,1051,1051,384
|
|
20230601,111300,302147489,1051,1051,1051,1051,0
|
|
20230601,111200,302147489,1051,1051,1051,1051,100
|
|
20230601,111100,302042389,1052,1052,1052,1052,30
|
|
20230601,111000,302010829,1052,1052,1052,1052,2
|
|
20230601,110900,302008725,1050,1050,1050,1050,0
|
|
20230601,110800,302008725,1050,1050,1050,1050,0
|
|
20230601,110700,302008725,1050,1052,1052,1050,232
|
|
20230601,110600,301765061,1052,1052,1052,1052,0
|
|
20230601,110500,301765061,1052,1050,1052,1050,1084
|
|
20230601,110400,300624981,1051,1051,1051,1051,0
|
|
20230601,110300,300624981,1051,1051,1051,1051,67
|
|
20230601,110200,300554564,1052,1052,1052,1052,0
|
|
20230601,110100,300554564,1052,1050,1052,1050,150
|
|
20230601,110000,300397060,1052,1052,1052,1052,5
|
|
20230601,105900,300391800,1052,1052,1052,1052,0
|
|
20230601,105800,300391800,1052,1052,1052,1052,101
|
|
20230601,105700,300285548,1050,1052,1052,1050,152
|
|
20230601,105600,300125944,1050,1050,1050,1050,40
|
|
20230601,105500,300083944,1052,1052,1052,1052,100
|
|
20230601,105400,299978744,1052,1052,1052,1052,0
|
|
20230601,105300,299978744,1052,1052,1052,1052,100
|
|
20230601,105200,299873544,1052,1052,1052,1052,0
|
|
20230601,105100,299873544,1052,1052,1052,1052,0
|
|
20230601,105000,299873544,1052,1050,1052,1049,22323
|
|
20230601,104900,276453782,1052,1050,1052,1050,18
|
|
20230601,104800,276434878,1053,1050,1053,1050,13135
|
|
20230601,104700,262643122,1053,1050,1053,1050,4
|
|
20230601,104600,262638916,1053,1053,1053,1050,104
|
|
20230601,104500,262529704,1050,1050,1050,1050,0
|
|
20230601,104400,262529704,1050,1050,1050,1050,16
|
|
20230601,104300,262512904,1053,1053,1053,1053,2
|
|
20230601,104200,262510798,1050,1050,1050,1050,0
|
|
20230601,104100,262510798,1050,1051,1051,1050,15500
|
|
20230601,104000,246234492,1052,1053,1053,1052,23605
|
|
20230601,103900,221401982,1053,1054,1054,1053,2683
|
|
20230601,103800,218576768,1055,1055,1055,1055,5
|
|
20230601,103700,218571493,1055,1054,1055,1054,14
|
|
20230601,103600,218556724,1055,1055,1055,1055,0
|
|
20230601,103500,218556724,1055,1055,1055,1055,3
|
|
20230601,103400,218553559,1056,1056,1056,1056,2
|
|
20230601,103300,218551447,1053,1053,1053,1053,5188
|
|
20230601,103200,213088483,1053,1052,1053,1052,147
|
|
20230601,103100,212933824,1053,1052,1053,1052,25
|
|
20230601,103000,212907515,1053,1053,1053,1053,31
|
|
20230601,102900,212874872,1053,1052,1053,1052,249
|
|
20230601,102800,212612823,1053,1051,1053,1051,18
|
|
20230601,102700,212593901,1052,1052,1052,1052,262
|
|
20230601,102600,212318277,1050,1050,1050,1050,0
|
|
20230601,102500,212318277,1050,1051,1051,1050,213
|
|
20230601,102400,212094607,1051,1051,1051,1050,6194
|
|
20230601,102300,205584729,1052,1052,1052,1052,100
|
|
20230601,102200,205479529,1051,1051,1051,1051,0
|
|
20230601,102100,205479529,1051,1051,1051,1051,11145
|
|
20230601,102000,193766134,1052,1052,1052,1052,2
|
|
20230601,101900,193764030,1052,1051,1052,1051,18
|
|
20230601,101800,193745110,1051,1052,1052,1051,737
|
|
20230601,101700,192969921,1052,1052,1052,1052,2202
|
|
20230601,101600,190653417,1051,1052,1052,1051,618
|
|
20230601,101500,190003797,1051,1052,1052,1051,144
|
|
20230601,101400,189852443,1051,1051,1051,1051,2151
|
|
20230601,101300,187591742,1052,1052,1052,1052,600
|
|
20230601,101200,186960542,1051,1051,1051,1051,1114
|
|
20230601,101100,185789728,1051,1052,1052,1051,116
|
|
20230601,101000,185667712,1052,1051,1052,1050,1587
|
|
20230601,100900,184000764,1052,1052,1052,1052,2
|
|
20230601,100800,183998660,1050,1052,1052,1050,33
|
|
20230601,100700,183963990,1051,1050,1052,1050,7589
|
|
20230601,100600,175995032,1052,1050,1052,1050,3448
|
|
20230601,100500,172374624,1052,1050,1052,1050,367
|
|
20230601,100400,171989266,1052,1051,1052,1051,1644
|
|
20230601,100300,170261420,1051,1052,1052,1051,1292
|
|
20230601,100200,168903493,1052,1051,1052,1051,6
|
|
20230601,100100,168897185,1051,1053,1053,1051,18
|
|
20230601,100000,168878263,1051,1051,1051,1051,1000
|
|
20230601,095900,167827263,1051,1050,1051,1050,708
|
|
20230601,095800,167083341,1050,1050,1050,1050,16
|
|
20230601,095700,167066541,1050,1050,1050,1050,136
|
|
20230601,095600,166923741,1051,1050,1051,1050,653
|
|
20230601,095500,166237587,1051,1051,1051,1051,100
|
|
20230601,095400,166132487,1051,1051,1051,1050,21
|
|
20230601,095300,166110432,1050,1051,1051,1050,25784
|
|
20230601,095200,139027227,1050,1050,1050,1050,133
|
|
20230601,095100,138887577,1051,1051,1051,1051,2
|
|
20230601,095000,138885475,1050,1050,1050,1050,1189
|
|
20230601,094900,137637025,1049,1049,1049,1049,12
|
|
20230601,094800,137624437,1050,1051,1051,1049,28786
|
|
20230601,094700,107401631,1053,1051,1053,1051,136
|
|
20230601,094600,107258691,1053,1050,1053,1050,108
|
|
20230601,094500,107145195,1053,1051,1053,1050,634
|
|
20230601,094400,106478989,1051,1051,1051,1051,8442
|
|
20230601,094300,97606447,1051,1051,1051,1051,7844
|
|
20230601,094200,89362403,1051,1051,1051,1051,150
|
|
20230601,094100,89204753,1051,1053,1053,1051,16186
|
|
20230601,094000,72185883,1053,1056,1056,1053,3031
|
|
20230601,093900,68994197,1054,1054,1056,1054,504
|
|
20230601,093800,68462561,1056,1054,1056,1054,4515
|
|
20230601,093700,63700721,1056,1053,1056,1053,1793
|
|
20230601,093600,61812686,1053,1052,1053,1052,3016
|
|
20230601,093500,58639838,1053,1053,1053,1053,5
|
|
20230601,093400,58634573,1052,1054,1054,1052,2996
|
|
20230601,093300,55482773,1053,1056,1056,1053,2298
|
|
20230601,093200,53062969,1054,1056,1056,1054,24
|
|
20230601,093100,53037667,1055,1056,1056,1055,21
|
|
20230601,093000,53015501,1056,1056,1056,1056,3
|
|
20230601,092900,53012333,1056,1056,1056,1056,0
|
|
20230601,092800,53012333,1056,1056,1056,1056,2
|
|
20230601,092700,53010221,1055,1055,1055,1055,0
|
|
20230601,092600,53010221,1055,1055,1055,1055,8502
|
|
20230601,092500,44040611,1054,1054,1054,1054,100
|
|
20230601,092400,43935211,1055,1052,1055,1052,11
|
|
20230601,092300,43923630,1052,1052,1052,1052,385
|
|
20230601,092200,43518610,1052,1052,1052,1052,0
|
|
20230601,092100,43518610,1052,1052,1052,1052,114
|
|
20230601,092000,43398682,1052,1052,1052,1052,1000
|
|
20230601,091900,42346682,1052,1052,1052,1052,3598
|
|
20230601,091800,38561586,1053,1053,1053,1053,9683
|
|
20230601,091700,28365387,1053,1053,1053,1053,3689
|
|
20230601,091600,24480870,1053,1053,1053,1053,2469
|
|
20230601,091500,21881013,1055,1055,1055,1055,5
|
|
20230601,091400,21875738,1055,1052,1055,1052,3
|
|
20230601,091300,21872576,1052,1052,1055,1052,19
|
|
20230601,091200,21852582,1055,1055,1055,1055,4
|
|
20230601,091100,21848362,1055,1055,1055,1055,0
|
|
20230601,091000,21848362,1055,1055,1055,1051,1589
|
|
20230601,090900,20178207,1051,1051,1051,1051,1150
|
|
20230601,090800,18969557,1055,1052,1055,1051,3002
|
|
20230601,090700,15813164,1055,1055,1055,1055,0
|
|
20230601,090600,15813164,1055,1055,1055,1055,3205
|
|
20230601,090500,12431889,1055,1055,1055,1055,0
|
|
20230601,090400,12431889,1055,1052,1055,1052,1002
|
|
20230601,090300,11377779,1053,1055,1055,1053,726
|
|
20230601,090200,10612701,1055,1055,1055,1055,2
|
|
20230601,090100,10610591,1052,1056,1056,1052,2
|
|
20230601,090000,10608483,1050,1049,1051,1049,10112
|