584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,184000,1679800630,1173,1173,1173,1173,0
|
|
20230530,183900,1679800630,1173,1173,1173,1173,0
|
|
20230530,183800,1679800630,1173,1173,1173,1173,0
|
|
20230530,183700,1679800630,1173,1173,1173,1173,0
|
|
20230530,183600,1679800630,1173,1173,1173,1173,0
|
|
20230530,183500,1679800630,1173,1173,1173,1173,0
|
|
20230530,183400,1679800630,1173,1173,1173,1173,0
|
|
20230530,183300,1679800630,1173,1173,1173,1173,0
|
|
20230530,183200,1679800630,1173,1173,1173,1173,0
|
|
20230530,183100,1679800630,1173,1173,1173,1173,0
|
|
20230530,183000,1679800630,1173,1173,1173,1173,0
|
|
20230530,182900,1679800630,1173,1173,1173,1173,0
|
|
20230530,182800,1679800630,1173,1173,1173,1173,0
|
|
20230530,182700,1679800630,1173,1173,1173,1173,0
|
|
20230530,182600,1679800630,1173,1173,1173,1173,0
|
|
20230530,182500,1679800630,1173,1173,1173,1173,0
|
|
20230530,182400,1679800630,1173,1173,1173,1173,0
|
|
20230530,182300,1679800630,1173,1173,1173,1173,0
|
|
20230530,182200,1679800630,1173,1173,1173,1173,0
|
|
20230530,182100,1679800630,1173,1173,1173,1173,0
|
|
20230530,182000,1679800630,1173,1173,1173,1173,0
|
|
20230530,181900,1679800630,1173,1173,1173,1173,0
|
|
20230530,181800,1679800630,1173,1173,1173,1173,0
|
|
20230530,181700,1679800630,1173,1173,1173,1173,0
|
|
20230530,181600,1679800630,1173,1173,1173,1173,0
|
|
20230530,181500,1679800630,1173,1173,1173,1173,0
|
|
20230530,181400,1679800630,1173,1173,1173,1173,0
|
|
20230530,181300,1679800630,1173,1173,1173,1173,0
|
|
20230530,181200,1679800630,1173,1173,1173,1173,0
|
|
20230530,181100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,181000,1679800630,1173,1173,1173,1173,0
|
|
20230530,180900,1679800630,1173,1173,1173,1173,0
|
|
20230530,180800,1679800630,1173,1173,1173,1173,0
|
|
20230530,180700,1679800630,1173,1173,1173,1173,0
|
|
20230530,180600,1679800630,1173,1173,1173,1173,0
|
|
20230530,180500,1679800630,1173,1173,1173,1173,0
|
|
20230530,180400,1679800630,1173,1173,1173,1173,0
|
|
20230530,180300,1679800630,1173,1173,1173,1173,0
|
|
20230530,180200,1679800630,1173,1173,1173,1173,0
|
|
20230530,180100,1679800630,1173,1173,1173,1173,0
|
|
20230530,180000,1679800630,1173,1173,1173,1173,0
|
|
20230530,175900,1679800630,1173,1173,1173,1173,0
|
|
20230530,175800,1679800630,1173,1173,1173,1173,0
|
|
20230530,175700,1679800630,1173,1173,1173,1173,0
|
|
20230530,175600,1679800630,1173,1173,1173,1173,0
|
|
20230530,175500,1679800630,1173,1173,1173,1173,0
|
|
20230530,175400,1679800630,1173,1173,1173,1173,0
|
|
20230530,175300,1679800630,1173,1173,1173,1173,0
|
|
20230530,175200,1679800630,1173,1173,1173,1173,0
|
|
20230530,175100,1679800630,1173,1173,1173,1173,0
|
|
20230530,175000,1679800630,1173,1173,1173,1173,0
|
|
20230530,174900,1679800630,1173,1173,1173,1173,0
|
|
20230530,174800,1679800630,1173,1173,1173,1173,0
|
|
20230530,174700,1679800630,1173,1173,1173,1173,0
|
|
20230530,174600,1679800630,1173,1173,1173,1173,0
|
|
20230530,174500,1679800630,1173,1173,1173,1173,0
|
|
20230530,174400,1679800630,1173,1173,1173,1173,0
|
|
20230530,174300,1679800630,1173,1173,1173,1173,0
|
|
20230530,174200,1679800630,1173,1173,1173,1173,0
|
|
20230530,174100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,174000,1679800630,1173,1173,1173,1173,0
|
|
20230530,173900,1679800630,1173,1173,1173,1173,0
|
|
20230530,173800,1679800630,1173,1173,1173,1173,0
|
|
20230530,173700,1679800630,1173,1173,1173,1173,0
|
|
20230530,173600,1679800630,1173,1173,1173,1173,0
|
|
20230530,173500,1679800630,1173,1173,1173,1173,0
|
|
20230530,173400,1679800630,1173,1173,1173,1173,0
|
|
20230530,173300,1679800630,1173,1173,1173,1173,0
|
|
20230530,173200,1679800630,1173,1173,1173,1173,0
|
|
20230530,173100,1679800630,1173,1173,1173,1173,0
|
|
20230530,173000,1679800630,1173,1173,1173,1173,0
|
|
20230530,172900,1679800630,1173,1173,1173,1173,0
|
|
20230530,172800,1679800630,1173,1173,1173,1173,0
|
|
20230530,172700,1679800630,1173,1173,1173,1173,0
|
|
20230530,172600,1679800630,1173,1173,1173,1173,0
|
|
20230530,172500,1679800630,1173,1173,1173,1173,0
|
|
20230530,172400,1679800630,1173,1173,1173,1173,0
|
|
20230530,172300,1679800630,1173,1173,1173,1173,0
|
|
20230530,172200,1679800630,1173,1173,1173,1173,0
|
|
20230530,172100,1679800630,1173,1173,1173,1173,0
|
|
20230530,172000,1679800630,1173,1173,1173,1173,0
|
|
20230530,171900,1679800630,1173,1173,1173,1173,0
|
|
20230530,171800,1679800630,1173,1173,1173,1173,0
|
|
20230530,171700,1679800630,1173,1173,1173,1173,0
|
|
20230530,171600,1679800630,1173,1173,1173,1173,0
|
|
20230530,171500,1679800630,1173,1173,1173,1173,0
|
|
20230530,171400,1679800630,1173,1173,1173,1173,0
|
|
20230530,171300,1679800630,1173,1173,1173,1173,0
|
|
20230530,171200,1679800630,1173,1173,1173,1173,0
|
|
20230530,171100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,171000,1679800630,1173,1173,1173,1173,0
|
|
20230530,170900,1679800630,1173,1173,1173,1173,0
|
|
20230530,170800,1679800630,1173,1173,1173,1173,0
|
|
20230530,170700,1679800630,1173,1173,1173,1173,0
|
|
20230530,170600,1679800630,1173,1173,1173,1173,0
|
|
20230530,170500,1679800630,1173,1173,1173,1173,0
|
|
20230530,170400,1679800630,1173,1173,1173,1173,0
|
|
20230530,170300,1679800630,1173,1173,1173,1173,0
|
|
20230530,170200,1679800630,1173,1173,1173,1173,0
|
|
20230530,170100,1679800630,1173,1173,1173,1173,0
|
|
20230530,170000,1679800630,1173,1173,1173,1173,0
|
|
20230530,165900,1679800630,1173,1173,1173,1173,0
|
|
20230530,165800,1679800630,1173,1173,1173,1173,0
|
|
20230530,165700,1679800630,1173,1173,1173,1173,0
|
|
20230530,165600,1679800630,1173,1173,1173,1173,0
|
|
20230530,165500,1679800630,1173,1173,1173,1173,0
|
|
20230530,165400,1679800630,1173,1173,1173,1173,0
|
|
20230530,165300,1679800630,1173,1173,1173,1173,0
|
|
20230530,165200,1679800630,1173,1173,1173,1173,0
|
|
20230530,165100,1679800630,1173,1173,1173,1173,0
|
|
20230530,165000,1679800630,1173,1173,1173,1173,0
|
|
20230530,164900,1679800630,1173,1173,1173,1173,0
|
|
20230530,164800,1679800630,1173,1173,1173,1173,0
|
|
20230530,164700,1679800630,1173,1173,1173,1173,0
|
|
20230530,164600,1679800630,1173,1173,1173,1173,0
|
|
20230530,164500,1679800630,1173,1173,1173,1173,0
|
|
20230530,164400,1679800630,1173,1173,1173,1173,0
|
|
20230530,164300,1679800630,1173,1173,1173,1173,0
|
|
20230530,164200,1679800630,1173,1173,1173,1173,0
|
|
20230530,164100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,164000,1679800630,1173,1173,1173,1173,0
|
|
20230530,163900,1679800630,1173,1173,1173,1173,0
|
|
20230530,163800,1679800630,1173,1173,1173,1173,0
|
|
20230530,163700,1679800630,1173,1173,1173,1173,0
|
|
20230530,163600,1679800630,1173,1173,1173,1173,0
|
|
20230530,163500,1679800630,1173,1173,1173,1173,0
|
|
20230530,163400,1679800630,1173,1173,1173,1173,0
|
|
20230530,163300,1679800630,1173,1173,1173,1173,0
|
|
20230530,163200,1679800630,1173,1173,1173,1173,0
|
|
20230530,163100,1679800630,1173,1173,1173,1173,0
|
|
20230530,163000,1679800630,1173,1173,1173,1173,0
|
|
20230530,162900,1679800630,1173,1173,1173,1173,0
|
|
20230530,162800,1679800630,1173,1173,1173,1173,0
|
|
20230530,162700,1679800630,1173,1173,1173,1173,0
|
|
20230530,162600,1679800630,1173,1173,1173,1173,0
|
|
20230530,162500,1679800630,1173,1173,1173,1173,0
|
|
20230530,162400,1679800630,1173,1173,1173,1173,0
|
|
20230530,162300,1679800630,1173,1173,1173,1173,0
|
|
20230530,162200,1679800630,1173,1173,1173,1173,0
|
|
20230530,162100,1679800630,1173,1173,1173,1173,0
|
|
20230530,162000,1679800630,1173,1173,1173,1173,0
|
|
20230530,161900,1679800630,1173,1173,1173,1173,0
|
|
20230530,161800,1679800630,1173,1173,1173,1173,0
|
|
20230530,161700,1679800630,1173,1173,1173,1173,0
|
|
20230530,161600,1679800630,1173,1173,1173,1173,0
|
|
20230530,161500,1679800630,1173,1173,1173,1173,0
|
|
20230530,161400,1679800630,1173,1173,1173,1173,0
|
|
20230530,161300,1679800630,1173,1173,1173,1173,0
|
|
20230530,161200,1679800630,1173,1173,1173,1173,0
|
|
20230530,161100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,161000,1679800630,1173,1173,1173,1173,0
|
|
20230530,160900,1679800630,1173,1173,1173,1173,0
|
|
20230530,160800,1679800630,1173,1173,1173,1173,0
|
|
20230530,160700,1679800630,1173,1173,1173,1173,0
|
|
20230530,160600,1679800630,1173,1173,1173,1173,0
|
|
20230530,160500,1679800630,1173,1173,1173,1173,0
|
|
20230530,160400,1679800630,1173,1173,1173,1173,0
|
|
20230530,160300,1679800630,1173,1173,1173,1173,0
|
|
20230530,160200,1679800630,1173,1173,1173,1173,0
|
|
20230530,160100,1679800630,1173,1173,1173,1173,0
|
|
20230530,160000,1679800630,1173,1173,1173,1173,0
|
|
20230530,155900,1679800630,1173,1173,1173,1173,0
|
|
20230530,155800,1679800630,1173,1173,1173,1173,0
|
|
20230530,155700,1679800630,1173,1173,1173,1173,0
|
|
20230530,155600,1679800630,1173,1173,1173,1173,0
|
|
20230530,155500,1679800630,1173,1173,1173,1173,0
|
|
20230530,155400,1679800630,1173,1173,1173,1173,0
|
|
20230530,155300,1679800630,1173,1173,1173,1173,0
|
|
20230530,155200,1679800630,1173,1173,1173,1173,0
|
|
20230530,155100,1679800630,1173,1173,1173,1173,0
|
|
20230530,155000,1679800630,1173,1173,1173,1173,0
|
|
20230530,154900,1679800630,1173,1173,1173,1173,0
|
|
20230530,154800,1679800630,1173,1173,1173,1173,0
|
|
20230530,154700,1679800630,1173,1173,1173,1173,0
|
|
20230530,154600,1679800630,1173,1173,1173,1173,0
|
|
20230530,154500,1679800630,1173,1173,1173,1173,0
|
|
20230530,154400,1679800630,1173,1173,1173,1173,0
|
|
20230530,154300,1679800630,1173,1173,1173,1173,0
|
|
20230530,154200,1679800630,1173,1173,1173,1173,0
|
|
20230530,154100,1679800630,1173,1173,1173,1173,9055
|
|
20230530,154000,1679800630,1173,1173,1173,1173,0
|
|
20230530,153900,1679800630,1173,1173,1173,1173,0
|
|
20230530,153800,1679800630,1173,1173,1173,1173,0
|
|
20230530,153700,1679800630,1173,1173,1173,1173,0
|
|
20230530,153600,1679800630,1173,1173,1173,1173,0
|
|
20230530,153500,1679800630,1173,1173,1173,1173,0
|
|
20230530,153400,1679800630,1173,1173,1173,1173,0
|
|
20230530,153300,1679800630,1173,1173,1173,1173,0
|
|
20230530,153200,1679800630,1173,1173,1173,1173,0
|
|
20230530,153100,1679800630,1173,1173,1173,1173,0
|
|
20230530,153000,1679800630,1173,1173,1173,1173,9055
|
|
20230530,152900,1669179115,1166,1166,1166,1166,0
|
|
20230530,152800,1669179115,1166,1166,1166,1166,0
|
|
20230530,152700,1669179115,1166,1166,1166,1166,0
|
|
20230530,152600,1669179115,1166,1166,1166,1166,0
|
|
20230530,152500,1669179115,1166,1166,1166,1166,0
|
|
20230530,152400,1669179115,1166,1166,1166,1166,0
|
|
20230530,152300,1669179115,1166,1166,1166,1166,0
|
|
20230530,152200,1669179115,1166,1166,1166,1166,0
|
|
20230530,152100,1669179115,1166,1166,1166,1166,0
|
|
20230530,152000,1669179115,1166,1166,1166,1166,0
|
|
20230530,151900,1669179115,1166,1166,1167,1162,5762
|
|
20230530,151800,1662470467,1167,1167,1168,1166,1455
|
|
20230530,151700,1660772515,1168,1166,1168,1166,1875
|
|
20230530,151600,1658584416,1167,1166,1167,1166,261
|
|
20230530,151500,1658280037,1167,1169,1170,1166,3206
|
|
20230530,151400,1654536909,1170,1169,1170,1168,2392
|
|
20230530,151300,1651739638,1169,1168,1169,1167,486
|
|
20230530,151200,1651172017,1169,1168,1169,1166,1394
|
|
20230530,151100,1649542742,1168,1165,1168,1165,1939
|
|
20230530,151000,1647283391,1165,1164,1165,1163,493
|
|
20230530,150900,1646709538,1165,1166,1168,1161,8488
|
|
20230530,150800,1636817155,1167,1167,1169,1166,3789
|
|
20230530,150700,1632389154,1169,1168,1169,1166,2539
|
|
20230530,150600,1629424159,1168,1169,1169,1166,56
|
|
20230530,150500,1629358788,1169,1164,1169,1162,1829
|
|
20230530,150400,1627229842,1164,1162,1164,1160,3880
|
|
20230530,150300,1622724227,1162,1165,1165,1160,4433
|
|
20230530,150200,1617573613,1163,1168,1169,1163,16692
|
|
20230530,150100,1598101704,1168,1168,1168,1168,3976
|
|
20230530,150000,1593457736,1169,1166,1169,1166,501
|
|
20230530,145900,1592872148,1166,1168,1169,1166,1702
|
|
20230530,145800,1590885515,1168,1168,1168,1168,1
|
|
20230530,145700,1590884347,1170,1173,1173,1167,35121
|
|
20230530,145600,1549802277,1175,1175,1175,1175,1001
|
|
20230530,145500,1548626102,1175,1175,1175,1175,2345
|
|
20230530,145400,1545870727,1173,1174,1175,1173,6938
|
|
20230530,145300,1537728569,1175,1175,1175,1174,11122
|
|
20230530,145200,1524662485,1175,1173,1175,1173,5246
|
|
20230530,145100,1518507100,1173,1172,1173,1171,11698
|
|
20230530,145000,1504796601,1172,1170,1172,1170,560
|
|
20230530,144900,1504140581,1170,1172,1172,1170,2088
|
|
20230530,144800,1501696882,1172,1170,1172,1170,2265
|
|
20230530,144700,1499043320,1170,1171,1171,1170,666
|
|
20230530,144600,1498263733,1170,1167,1170,1165,3902
|
|
20230530,144500,1493703560,1167,1175,1175,1167,17960
|
|
20230530,144400,1472694188,1175,1177,1177,1174,4511
|
|
20230530,144300,1467394107,1177,1179,1180,1177,3679
|
|
20230530,144200,1463057970,1181,1180,1181,1180,5042
|
|
20230530,144100,1457106575,1180,1173,1180,1173,17743
|
|
20230530,144000,1436194885,1174,1176,1176,1172,7219
|
|
20230530,143900,1427723608,1176,1165,1176,1165,5201
|
|
20230530,143800,1421627266,1165,1170,1170,1164,2295
|
|
20230530,143700,1418955080,1170,1172,1172,1167,2859
|
|
20230530,143600,1415614639,1172,1159,1178,1156,11541
|
|
20230530,143500,1402094980,1159,1151,1159,1147,11849
|
|
20230530,143400,1388437873,1152,1157,1160,1148,20459
|
|
20230530,143300,1364820862,1157,1145,1159,1145,24892
|
|
20230530,143200,1336184713,1145,1175,1175,1143,45798
|
|
20230530,143100,1283079552,1170,1190,1201,1170,22405
|
|
20230530,143000,1256563568,1190,1200,1223,1163,181014
|
|
20230530,142900,1038400790,1200,1153,1200,1153,165915
|
|
20230530,142800,842216392,1146,1146,1146,1146,1510
|
|
20230530,142700,840485932,1146,1146,1146,1146,786
|
|
20230530,142600,839585176,1146,1146,1146,1146,0
|
|
20230530,142500,839585176,1146,1148,1149,1146,1657
|
|
20230530,142400,837684372,1148,1148,1149,1148,456
|
|
20230530,142300,837160829,1147,1145,1147,1145,1009
|
|
20230530,142200,836003586,1145,1146,1146,1145,125
|
|
20230530,142100,835860395,1143,1143,1143,1143,30
|
|
20230530,142000,835826105,1143,1143,1147,1142,2589
|
|
20230530,141900,832866993,1147,1142,1147,1142,229
|
|
20230530,141800,832605272,1142,1144,1144,1142,1069
|
|
20230530,141700,831383099,1143,1143,1143,1143,5
|
|
20230530,141600,831377384,1142,1141,1142,1141,100
|
|
20230530,141500,831263234,1141,1140,1143,1140,5497
|
|
20230530,141400,824983250,1140,1140,1140,1139,9091
|
|
20230530,141300,814620804,1140,1140,1140,1140,757
|
|
20230530,141200,813757824,1140,1141,1141,1140,502
|
|
20230530,141100,813185044,1141,1140,1141,1140,1634
|
|
20230530,141000,811321534,1140,1139,1140,1139,3404
|
|
20230530,140900,807443165,1139,1138,1139,1138,1316
|
|
20230530,140800,805944630,1138,1138,1138,1138,0
|
|
20230530,140700,805944630,1138,1136,1138,1136,2190
|
|
20230530,140600,803456190,1136,1136,1136,1136,2
|
|
20230530,140500,803453918,1134,1134,1134,1134,688
|
|
20230530,140400,802673726,1140,1140,1140,1140,1
|
|
20230530,140300,802672586,1140,1139,1140,1139,6292
|
|
20230530,140200,795503025,1140,1128,1140,1128,6860
|
|
20230530,140100,787715921,1128,1128,1128,1127,956
|
|
20230530,140000,786638242,1127,1127,1127,1127,2386
|
|
20230530,135900,783949220,1125,1125,1125,1125,4
|
|
20230530,135800,783944720,1125,1124,1125,1124,2409
|
|
20230530,135700,781236994,1124,1124,1124,1124,430
|
|
20230530,135600,780753674,1124,1124,1124,1124,7
|
|
20230530,135500,780745806,1124,1125,1125,1124,253
|
|
20230530,135400,780461433,1124,1124,1124,1124,152
|
|
20230530,135300,780290585,1124,1124,1124,1124,126
|
|
20230530,135200,780148961,1124,1123,1124,1123,695
|
|
20230530,135100,779368469,1124,1124,1124,1124,234
|
|
20230530,135000,779105453,1123,1123,1123,1123,150
|
|
20230530,134900,778937003,1123,1123,1123,1123,689
|
|
20230530,134800,778163256,1124,1124,1124,1124,7
|
|
20230530,134700,778155388,1124,1124,1124,1124,53
|
|
20230530,134600,778095816,1124,1124,1124,1123,1298
|
|
20230530,134500,776637552,1123,1123,1123,1123,0
|
|
20230530,134400,776637552,1123,1123,1123,1123,422
|
|
20230530,134300,776163646,1123,1121,1123,1121,3156
|
|
20230530,134200,772620445,1121,1121,1121,1121,0
|
|
20230530,134100,772620445,1121,1121,1121,1121,681
|
|
20230530,134000,771857044,1121,1120,1121,1120,157
|
|
20230530,133900,771681197,1121,1122,1122,1121,68
|
|
20230530,133800,771604968,1122,1120,1122,1120,507
|
|
20230530,133700,771037114,1121,1120,1121,1120,1256
|
|
20230530,133600,769629827,1121,1120,1121,1120,434
|
|
20230530,133500,769143683,1120,1120,1120,1120,1032
|
|
20230530,133400,767987843,1120,1121,1121,1120,10147
|
|
20230530,133300,756623146,1122,1122,1122,1122,1797
|
|
20230530,133200,754606912,1121,1120,1121,1120,2816
|
|
20230530,133100,751452251,1120,1120,1120,1120,0
|
|
20230530,133000,751452251,1120,1121,1121,1120,893
|
|
20230530,132900,750451887,1121,1121,1121,1121,1007
|
|
20230530,132800,749323040,1121,1121,1121,1121,58
|
|
20230530,132700,749258022,1120,1121,1121,1120,695
|
|
20230530,132600,748479615,1121,1120,1121,1120,1030
|
|
20230530,132500,747325915,1121,1120,1121,1120,604
|
|
20230530,132400,746649277,1121,1120,1121,1120,1657
|
|
20230530,132300,744793337,1121,1121,1121,1121,8
|
|
20230530,132200,744784369,1120,1120,1120,1120,1208
|
|
20230530,132100,743431409,1121,1121,1121,1120,1492
|
|
20230530,132000,741759719,1121,1121,1121,1121,391
|
|
20230530,131900,741321408,1121,1121,1121,1121,1237
|
|
20230530,131800,739934731,1121,1122,1123,1121,1831
|
|
20230530,131700,737881186,1122,1122,1122,1122,1177
|
|
20230530,131600,736560592,1123,1123,1123,1123,2865
|
|
20230530,131500,733343197,1124,1124,1124,1124,100
|
|
20230530,131400,733230797,1124,1124,1124,1124,2020
|
|
20230530,131300,730960317,1125,1125,1125,1125,7
|
|
20230530,131200,730952442,1124,1124,1124,1124,1962
|
|
20230530,131100,728747154,1123,1123,1123,1123,400
|
|
20230530,131000,728297954,1124,1124,1124,1124,0
|
|
20230530,130900,728297954,1124,1125,1125,1124,693
|
|
20230530,130800,727518953,1125,1125,1125,1125,0
|
|
20230530,130700,727518953,1125,1125,1125,1125,1558
|
|
20230530,130600,725766203,1125,1125,1125,1125,57
|
|
20230530,130500,725702078,1124,1124,1124,1124,1001
|
|
20230530,130400,724576954,1124,1124,1124,1124,56
|
|
20230530,130300,724514010,1124,1123,1124,1123,695
|
|
20230530,130200,723733518,1124,1124,1124,1124,1801
|
|
20230530,130100,721709194,1124,1124,1124,1124,60
|
|
20230530,130000,721641754,1123,1122,1123,1122,1057
|
|
20230530,125900,720455112,1122,1122,1122,1122,0
|
|
20230530,125800,720455112,1122,1122,1122,1122,0
|
|
20230530,125700,720455112,1122,1121,1122,1121,2815
|
|
20230530,125600,717299377,1121,1121,1121,1121,622
|
|
20230530,125500,716602115,1121,1123,1123,1121,210
|
|
20230530,125400,716366505,1124,1130,1130,1120,44649
|
|
20230530,125300,666167396,1130,1130,1130,1130,0
|
|
20230530,125200,666167396,1130,1131,1131,1130,3000
|
|
20230530,125100,662776995,1131,1132,1133,1131,4739
|
|
20230530,125000,657417114,1132,1132,1132,1132,300
|
|
20230530,124900,657077514,1132,1132,1132,1132,11
|
|
20230530,124800,657065062,1132,1134,1134,1132,1066
|
|
20230530,124700,655858218,1133,1134,1134,1133,234
|
|
20230530,124600,655592972,1134,1134,1134,1134,784
|
|
20230530,124500,654703916,1134,1133,1134,1133,1010
|
|
20230530,124400,653559576,1132,1133,1133,1132,1267
|
|
20230530,124300,652124975,1132,1132,1132,1132,759
|
|
20230530,124200,651265787,1131,1132,1132,1131,6
|
|
20230530,124100,651258998,1133,1133,1133,1133,0
|
|
20230530,124000,651258998,1133,1133,1133,1133,58
|
|
20230530,123900,651193284,1132,1133,1133,1132,175
|
|
20230530,123800,650995177,1134,1134,1134,1134,0
|
|
20230530,123700,650995177,1134,1134,1134,1134,51
|
|
20230530,123600,650937343,1135,1135,1135,1135,0
|
|
20230530,123500,650937343,1135,1135,1135,1135,0
|
|
20230530,123400,650937343,1135,1133,1135,1133,464
|
|
20230530,123300,650411323,1132,1132,1132,1132,186
|
|
20230530,123200,650200771,1133,1134,1134,1133,2992
|
|
20230530,123100,646810785,1135,1135,1135,1135,0
|
|
20230530,123000,646810785,1135,1135,1135,1135,7
|
|
20230530,122900,646802840,1133,1132,1133,1132,1305
|
|
20230530,122800,645324963,1133,1133,1133,1132,157
|
|
20230530,122700,645147083,1133,1133,1133,1133,0
|
|
20230530,122600,645147083,1133,1133,1133,1132,766
|
|
20230530,122500,644279893,1133,1133,1133,1133,7
|
|
20230530,122400,644271962,1133,1133,1133,1133,321
|
|
20230530,122300,643908269,1133,1133,1133,1133,9
|
|
20230530,122200,643898072,1135,1132,1135,1132,631
|
|
20230530,122100,643183775,1135,1132,1135,1132,1368
|
|
20230530,122000,641633941,1132,1131,1132,1131,829
|
|
20230530,121900,640695992,1130,1130,1130,1130,0
|
|
20230530,121800,640695992,1130,1130,1130,1130,85
|
|
20230530,121700,640599942,1130,1131,1133,1130,3316
|
|
20230530,121600,636847547,1130,1132,1132,1130,30369
|
|
20230530,121500,602508794,1132,1132,1132,1132,1850
|
|
20230530,121400,600414594,1132,1132,1132,1132,688
|
|
20230530,121300,599635778,1133,1133,1133,1133,2
|
|
20230530,121200,599633512,1132,1132,1132,1132,0
|
|
20230530,121100,599633512,1132,1133,1133,1132,680
|
|
20230530,121000,598863672,1132,1133,1133,1132,2370
|
|
20230530,120900,596178568,1133,1134,1134,1133,299
|
|
20230530,120800,595839579,1134,1134,1134,1134,1688
|
|
20230530,120700,593925387,1135,1135,1135,1135,0
|
|
20230530,120600,593925387,1135,1135,1135,1135,0
|
|
20230530,120500,593925387,1135,1135,1135,1135,910
|
|
20230530,120400,592892537,1135,1135,1135,1135,1
|
|
20230530,120300,592891402,1135,1137,1137,1135,15000
|
|
20230530,120200,575851986,1137,1138,1138,1137,658
|
|
20230530,120100,575103833,1138,1139,1139,1138,93
|
|
20230530,120000,574997964,1137,1137,1137,1137,172
|
|
20230530,115900,574802400,1136,1136,1136,1136,0
|
|
20230530,115800,574802400,1136,1137,1137,1136,988
|
|
20230530,115700,573679732,1137,1137,1137,1137,153
|
|
20230530,115600,573505771,1137,1137,1137,1137,0
|
|
20230530,115500,573505771,1137,1137,1137,1136,5463
|
|
20230530,115400,567297467,1139,1139,1139,1139,6
|
|
20230530,115300,567290633,1137,1137,1137,1137,2104
|
|
20230530,115200,564898385,1136,1137,1137,1136,2799
|
|
20230530,115100,561718610,1137,1138,1138,1137,2378
|
|
20230530,115000,559013501,1138,1138,1138,1138,13
|
|
20230530,114900,558998707,1138,1138,1138,1138,0
|
|
20230530,114800,558998707,1138,1138,1138,1138,438
|
|
20230530,114700,558500263,1138,1137,1138,1137,497
|
|
20230530,114600,557935116,1137,1138,1138,1136,4646
|
|
20230530,114500,552654794,1138,1140,1140,1138,3662
|
|
20230530,114400,548485533,1140,1140,1140,1140,57
|
|
20230530,114300,548420553,1139,1139,1139,1139,1113
|
|
20230530,114200,547152846,1139,1139,1139,1139,1604
|
|
20230530,114100,545325890,1139,1139,1139,1139,21
|
|
20230530,114000,545301971,1140,1139,1140,1139,695
|
|
20230530,113900,544510359,1140,1140,1140,1140,15
|
|
20230530,113800,544493259,1140,1141,1142,1140,1643
|
|
20230530,113700,542619250,1141,1141,1141,1141,57
|
|
20230530,113600,542554213,1140,1140,1140,1140,450
|
|
20230530,113500,542041213,1140,1141,1142,1140,2245
|
|
20230530,113400,539480594,1140,1140,1141,1140,1467
|
|
20230530,113300,537808207,1143,1143,1143,1143,0
|
|
20230530,113200,537808207,1143,1143,1143,1143,0
|
|
20230530,113100,537808207,1143,1144,1144,1140,11780
|
|
20230530,113000,524368177,1144,1144,1144,1144,1
|
|
20230530,112900,524367033,1143,1143,1143,1143,502
|
|
20230530,112800,523793247,1143,1142,1143,1142,745
|
|
20230530,112700,522942400,1143,1143,1143,1143,0
|
|
20230530,112600,522942400,1143,1142,1143,1142,986
|
|
20230530,112500,521816381,1142,1141,1142,1141,701
|
|
20230530,112400,521016527,1142,1142,1142,1142,500
|
|
20230530,112300,520445527,1143,1143,1143,1143,7
|
|
20230530,112200,520437526,1141,1143,1143,1141,6136
|
|
20230530,112100,513433830,1143,1143,1143,1143,0
|
|
20230530,112000,513433830,1143,1143,1143,1143,800
|
|
20230530,111900,512519430,1144,1143,1144,1143,745
|
|
20230530,111800,511667838,1143,1143,1143,1143,0
|
|
20230530,111700,511667838,1143,1143,1143,1143,500
|
|
20230530,111600,511096338,1143,1143,1143,1143,1000
|
|
20230530,111500,509953338,1144,1145,1145,1144,566
|
|
20230530,111400,509305334,1144,1145,1145,1144,2381
|
|
20230530,111300,506581463,1145,1145,1145,1145,1
|
|
20230530,111200,506580318,1145,1145,1145,1145,0
|
|
20230530,111100,506580318,1145,1145,1145,1145,0
|
|
20230530,111000,506580318,1145,1145,1145,1145,2082
|
|
20230530,110900,504196428,1145,1146,1146,1145,2547
|
|
20230530,110800,501278254,1146,1146,1147,1146,153
|
|
20230530,110700,501102880,1147,1147,1147,1147,600
|
|
20230530,110600,500414680,1147,1148,1148,1147,96
|
|
20230530,110500,500304498,1148,1146,1148,1146,788
|
|
20230530,110400,499400662,1146,1146,1146,1146,1526
|
|
20230530,110300,497651866,1146,1146,1146,1146,1000
|
|
20230530,110200,496505866,1148,1148,1148,1148,249
|
|
20230530,110100,496220014,1148,1148,1148,1147,3145
|
|
20230530,110000,492611064,1148,1147,1148,1147,695
|
|
20230530,105900,491813892,1148,1148,1149,1148,2801
|
|
20230530,105800,488598343,1149,1149,1149,1149,200
|
|
20230530,105700,488368543,1149,1149,1149,1149,0
|
|
20230530,105600,488368543,1149,1150,1150,1149,1072
|
|
20230530,105500,487136743,1150,1150,1150,1150,629
|
|
20230530,105400,486413393,1150,1150,1150,1150,59
|
|
20230530,105300,486345543,1150,1150,1150,1150,193
|
|
20230530,105200,486123593,1150,1150,1150,1150,7
|
|
20230530,105100,486115543,1149,1150,1150,1149,499
|
|
20230530,105000,485541704,1151,1151,1151,1151,0
|
|
20230530,104900,485541704,1151,1149,1151,1149,2581
|
|
20230530,104800,482573756,1148,1149,1149,1148,689
|
|
20230530,104700,481782783,1147,1148,1148,1147,928
|
|
20230530,104600,480717443,1148,1148,1148,1148,67
|
|
20230530,104500,480640527,1148,1147,1148,1147,689
|
|
20230530,104400,479850243,1148,1148,1148,1148,8
|
|
20230530,104300,479841059,1147,1148,1148,1147,2650
|
|
20230530,104200,476800859,1148,1149,1149,1148,48
|
|
20230530,104100,476745745,1145,1145,1145,1145,0
|
|
20230530,104000,476745745,1145,1145,1145,1145,0
|
|
20230530,103900,476745745,1145,1145,1145,1145,937
|
|
20230530,103800,475672880,1145,1145,1145,1145,8215
|
|
20230530,103700,466266705,1145,1145,1152,1145,1241
|
|
20230530,103600,464845722,1144,1142,1145,1142,22
|
|
20230530,103500,464820593,1142,1142,1146,1142,1669
|
|
20230530,103400,462914591,1139,1140,1141,1139,9228
|
|
20230530,103300,452394040,1139,1140,1141,1139,5473
|
|
20230530,103200,446154951,1140,1141,1141,1140,3626
|
|
20230530,103100,442018159,1141,1144,1144,1141,6723
|
|
20230530,103000,434338350,1144,1146,1146,1144,5387
|
|
20230530,102900,428171812,1145,1148,1148,1145,5488
|
|
20230530,102800,421878220,1148,1152,1152,1148,18530
|
|
20230530,102700,400569858,1151,1153,1153,1151,983
|
|
20230530,102600,399437344,1152,1152,1152,1152,339
|
|
20230530,102500,399046816,1152,1151,1152,1151,385
|
|
20230530,102400,398603616,1151,1151,1151,1151,3891
|
|
20230530,102300,394125075,1151,1153,1153,1151,5604
|
|
20230530,102200,387669739,1153,1157,1157,1153,15269
|
|
20230530,102100,370033156,1159,1159,1159,1158,2683
|
|
20230530,102000,366923560,1158,1159,1159,1158,4790
|
|
20230530,101900,361376738,1160,1160,1160,1160,157
|
|
20230530,101800,361194618,1160,1163,1163,1160,29216
|
|
20230530,101700,327282728,1165,1165,1165,1163,2607
|
|
20230530,101600,324249137,1165,1165,1165,1165,457
|
|
20230530,101500,323716732,1165,1165,1165,1165,1
|
|
20230530,101400,323715567,1166,1166,1166,1166,64
|
|
20230530,101300,323640943,1166,1166,1166,1166,105
|
|
20230530,101200,323518513,1164,1165,1165,1164,2100
|
|
20230530,101100,321074070,1166,1165,1166,1165,747
|
|
20230530,101000,320203808,1166,1165,1166,1165,127
|
|
20230530,100900,320055796,1165,1165,1165,1165,360
|
|
20230530,100800,319636396,1165,1165,1165,1164,750
|
|
20230530,100700,318763334,1165,1165,1165,1165,22
|
|
20230530,100600,318737704,1165,1165,1165,1165,500
|
|
20230530,100500,318155204,1165,1165,1166,1165,192
|
|
20230530,100400,317931517,1165,1165,1165,1165,20
|
|
20230530,100300,317908217,1165,1165,1165,1165,680
|
|
20230530,100200,317116017,1165,1166,1166,1165,49
|
|
20230530,100100,317058911,1164,1164,1164,1164,81
|
|
20230530,100000,316964627,1164,1164,1164,1164,4900
|
|
20230530,095900,311261027,1164,1164,1164,1164,1
|
|
20230530,095800,311259863,1167,1164,1167,1162,4856
|
|
20230530,095700,305617107,1162,1164,1164,1161,5370
|
|
20230530,095600,299378645,1162,1168,1168,1161,14142
|
|
20230530,095500,282929357,1169,1169,1169,1169,50
|
|
20230530,095400,282870907,1169,1169,1169,1169,7
|
|
20230530,095300,282862724,1169,1166,1170,1165,1110
|
|
20230530,095200,281569238,1165,1170,1171,1165,3673
|
|
20230530,095100,277281333,1171,1171,1171,1169,1054
|
|
20230530,095000,276048584,1171,1171,1171,1171,10
|
|
20230530,094900,276036874,1172,1172,1172,1172,65
|
|
20230530,094800,275960694,1172,1172,1172,1172,1077
|
|
20230530,094700,274698450,1172,1172,1172,1172,59
|
|
20230530,094600,274629302,1173,1172,1173,1169,8012
|
|
20230530,094500,265259972,1173,1173,1173,1172,2252
|
|
20230530,094400,262620425,1173,1173,1173,1173,139
|
|
20230530,094300,262457378,1173,1172,1174,1172,630
|
|
20230530,094200,261718504,1174,1174,1174,1172,132
|
|
20230530,094100,261563682,1174,1174,1174,1174,7
|
|
20230530,094000,261555464,1175,1172,1175,1172,188
|
|
20230530,093900,261334855,1172,1172,1174,1172,41176
|
|
20230530,093800,213067123,1172,1172,1172,1172,29
|
|
20230530,093700,213033135,1172,1169,1173,1169,1611
|
|
20230530,093600,211148287,1169,1169,1169,1168,1320
|
|
20230530,093500,209605907,1169,1168,1169,1168,55
|
|
20230530,093400,209541621,1168,1168,1168,1167,1058
|
|
20230530,093300,208306865,1167,1169,1169,1167,132
|
|
20230530,093200,208152799,1169,1167,1169,1167,22
|
|
20230530,093100,208127089,1169,1164,1169,1164,1424
|
|
20230530,093000,206469493,1164,1163,1164,1163,1426
|
|
20230530,092900,204811045,1164,1163,1164,1163,252
|
|
20230530,092800,204517857,1163,1163,1163,1163,22
|
|
20230530,092700,204492271,1164,1164,1164,1164,1838
|
|
20230530,092600,202352839,1164,1164,1164,1164,1077
|
|
20230530,092500,201099211,1164,1165,1165,1164,715
|
|
20230530,092400,200266671,1165,1165,1165,1165,804
|
|
20230530,092300,199330011,1165,1167,1167,1165,1369
|
|
20230530,092200,197734418,1169,1170,1170,1166,35539
|
|
20230530,092100,156199179,1170,1170,1170,1170,172
|
|
20230530,092000,155997939,1170,1170,1170,1170,1030
|
|
20230530,091900,154792839,1170,1173,1173,1170,2535
|
|
20230530,091800,151826589,1173,1173,1173,1173,8
|
|
20230530,091700,151817205,1173,1172,1173,1170,11440
|
|
20230530,091600,138415310,1172,1173,1173,1172,2702
|
|
20230530,091500,135247566,1174,1174,1174,1174,1000
|
|
20230530,091400,134073566,1174,1172,1174,1172,2899
|
|
20230530,091300,130675648,1174,1179,1179,1174,12175
|
|
20230530,091200,116365963,1180,1180,1180,1179,901
|
|
20230530,091100,115302996,1180,1180,1181,1180,913
|
|
20230530,091000,114224956,1180,1180,1181,1180,900
|
|
20230530,090900,113162656,1181,1181,1181,1181,0
|
|
20230530,090800,113162656,1181,1182,1182,1181,4983
|
|
20230530,090700,107273016,1182,1176,1182,1175,19010
|
|
20230530,090600,84906151,1176,1178,1178,1175,16731
|
|
20230530,090500,65236498,1178,1178,1178,1178,1083
|
|
20230530,090400,63960724,1178,1179,1179,1176,7421
|
|
20230530,090300,55229464,1178,1183,1185,1178,6630
|
|
20230530,090200,47407632,1183,1192,1192,1178,6010
|
|
20230530,090100,40295799,1193,1170,1203,1170,14829
|
|
20230530,090000,22573588,1187,1170,1190,1170,17192
|