608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190500,93581653140,995,995,995,995,594110
|
|
20230530,190400,93581653140,995,995,995,995,0
|
|
20230530,190300,93581653140,995,995,995,995,0
|
|
20230530,190200,93581653140,995,995,995,995,0
|
|
20230530,190100,93581653140,995,995,995,995,0
|
|
20230530,190000,93581653140,995,995,995,995,0
|
|
20230530,185900,93581653140,995,995,995,995,0
|
|
20230530,185800,93581653140,995,995,995,995,0
|
|
20230530,185700,93581653140,995,995,995,995,0
|
|
20230530,185600,93581653140,995,995,995,995,0
|
|
20230530,185500,93581653140,995,995,995,995,0
|
|
20230530,185400,93581653140,995,995,995,995,0
|
|
20230530,185300,93581653140,995,995,995,995,0
|
|
20230530,185200,93581653140,995,995,995,995,0
|
|
20230530,185100,93581653140,995,995,995,995,0
|
|
20230530,185000,93581653140,995,995,995,995,0
|
|
20230530,184900,93581653140,995,995,995,995,0
|
|
20230530,184800,93581653140,995,995,995,995,0
|
|
20230530,184700,93581653140,995,995,995,995,0
|
|
20230530,184600,93581653140,995,995,995,995,0
|
|
20230530,184500,93581653140,995,995,995,995,0
|
|
20230530,184400,93581653140,995,995,995,995,0
|
|
20230530,184300,93581653140,995,995,995,995,0
|
|
20230530,184200,93581653140,995,995,995,995,0
|
|
20230530,184100,93581653140,995,995,995,995,0
|
|
20230530,184000,93581653140,995,995,995,995,0
|
|
20230530,183900,93581653140,995,995,995,995,0
|
|
20230530,183800,93581653140,995,995,995,995,0
|
|
20230530,183700,93581653140,995,995,995,995,0
|
|
20230530,183600,93581653140,995,995,995,995,0
|
|
20230530,183500,93581653140,995,995,995,995,594110
|
|
20230530,183400,93581653140,995,995,995,995,0
|
|
20230530,183300,93581653140,995,995,995,995,0
|
|
20230530,183200,93581653140,995,995,995,995,0
|
|
20230530,183100,93581653140,995,995,995,995,0
|
|
20230530,183000,93581653140,995,995,995,995,0
|
|
20230530,182900,93581653140,995,995,995,995,0
|
|
20230530,182800,93581653140,995,995,995,995,0
|
|
20230530,182700,93581653140,995,995,995,995,0
|
|
20230530,182600,93581653140,995,995,995,995,0
|
|
20230530,182500,93581653140,995,995,995,995,0
|
|
20230530,182400,93581653140,995,995,995,995,0
|
|
20230530,182300,93581653140,995,995,995,995,0
|
|
20230530,182200,93581653140,995,995,995,995,0
|
|
20230530,182100,93581653140,995,995,995,995,0
|
|
20230530,182000,93581653140,995,995,995,995,0
|
|
20230530,181900,93581653140,995,995,995,995,0
|
|
20230530,181800,93581653140,995,995,995,995,0
|
|
20230530,181700,93581653140,995,995,995,995,0
|
|
20230530,181600,93581653140,995,995,995,995,0
|
|
20230530,181500,93581653140,995,995,995,995,0
|
|
20230530,181400,93581653140,995,995,995,995,0
|
|
20230530,181300,93581653140,995,995,995,995,0
|
|
20230530,181200,93581653140,995,995,995,995,0
|
|
20230530,181100,93581653140,995,995,995,995,0
|
|
20230530,181000,93581653140,995,995,995,995,0
|
|
20230530,180900,93581653140,995,995,995,995,0
|
|
20230530,180800,93581653140,995,995,995,995,0
|
|
20230530,180700,93581653140,995,995,995,995,0
|
|
20230530,180600,93581653140,995,995,995,995,0
|
|
20230530,180500,93581653140,995,995,995,995,594110
|
|
20230530,180400,93581653140,995,995,995,995,0
|
|
20230530,180300,93581653140,995,995,995,995,0
|
|
20230530,180200,93581653140,995,995,995,995,0
|
|
20230530,180100,93581653140,995,995,995,995,0
|
|
20230530,180000,93581653140,995,995,995,995,0
|
|
20230530,175900,93581653140,995,995,995,995,0
|
|
20230530,175800,93581653140,995,995,995,995,0
|
|
20230530,175700,93581653140,995,995,995,995,0
|
|
20230530,175600,93581653140,995,995,995,995,0
|
|
20230530,175500,93581653140,995,995,995,995,0
|
|
20230530,175400,93581653140,995,995,995,995,0
|
|
20230530,175300,93581653140,995,995,995,995,0
|
|
20230530,175200,93581653140,995,995,995,995,0
|
|
20230530,175100,93581653140,995,995,995,995,0
|
|
20230530,175000,93581653140,995,995,995,995,0
|
|
20230530,174900,93581653140,995,995,995,995,0
|
|
20230530,174800,93581653140,995,995,995,995,0
|
|
20230530,174700,93581653140,995,995,995,995,0
|
|
20230530,174600,93581653140,995,995,995,995,0
|
|
20230530,174500,93581653140,995,995,995,995,0
|
|
20230530,174400,93581653140,995,995,995,995,0
|
|
20230530,174300,93581653140,995,995,995,995,0
|
|
20230530,174200,93581653140,995,995,995,995,0
|
|
20230530,174100,93581653140,995,995,995,995,0
|
|
20230530,174000,93581653140,995,995,995,995,0
|
|
20230530,173900,93581653140,995,995,995,995,0
|
|
20230530,173800,93581653140,995,995,995,995,0
|
|
20230530,173700,93581653140,995,995,995,995,0
|
|
20230530,173600,93581653140,995,995,995,995,0
|
|
20230530,173500,93581653140,995,995,995,995,594110
|
|
20230530,173400,93581653140,995,995,995,995,0
|
|
20230530,173300,93581653140,995,995,995,995,0
|
|
20230530,173200,93581653140,995,995,995,995,0
|
|
20230530,173100,93581653140,995,995,995,995,0
|
|
20230530,173000,93581653140,995,995,995,995,0
|
|
20230530,172900,93581653140,995,995,995,995,0
|
|
20230530,172800,93581653140,995,995,995,995,0
|
|
20230530,172700,93581653140,995,995,995,995,0
|
|
20230530,172600,93581653140,995,995,995,995,0
|
|
20230530,172500,93581653140,995,995,995,995,0
|
|
20230530,172400,93581653140,995,995,995,995,0
|
|
20230530,172300,93581653140,995,995,995,995,0
|
|
20230530,172200,93581653140,995,995,995,995,0
|
|
20230530,172100,93581653140,995,995,995,995,0
|
|
20230530,172000,93581653140,995,995,995,995,0
|
|
20230530,171900,93581653140,995,995,995,995,0
|
|
20230530,171800,93581653140,995,995,995,995,0
|
|
20230530,171700,93581653140,995,995,995,995,0
|
|
20230530,171600,93581653140,995,995,995,995,0
|
|
20230530,171500,93581653140,995,995,995,995,0
|
|
20230530,171400,93581653140,995,995,995,995,0
|
|
20230530,171300,93581653140,995,995,995,995,0
|
|
20230530,171200,93581653140,995,995,995,995,0
|
|
20230530,171100,93581653140,995,995,995,995,0
|
|
20230530,171000,93581653140,995,995,995,995,0
|
|
20230530,170900,93581653140,995,995,995,995,0
|
|
20230530,170800,93581653140,995,995,995,995,0
|
|
20230530,170700,93581653140,995,995,995,995,0
|
|
20230530,170600,93581653140,995,995,995,995,0
|
|
20230530,170500,93581653140,995,995,995,995,594110
|
|
20230530,170400,93581653140,995,995,995,995,0
|
|
20230530,170300,93581653140,995,995,995,995,0
|
|
20230530,170200,93581653140,995,995,995,995,0
|
|
20230530,170100,93581653140,995,995,995,995,0
|
|
20230530,170000,93581653140,995,995,995,995,0
|
|
20230530,165900,93581653140,995,995,995,995,0
|
|
20230530,165800,93581653140,995,995,995,995,0
|
|
20230530,165700,93581653140,995,995,995,995,0
|
|
20230530,165600,93581653140,995,995,995,995,0
|
|
20230530,165500,93581653140,995,995,995,995,0
|
|
20230530,165400,93581653140,995,995,995,995,0
|
|
20230530,165300,93581653140,995,995,995,995,0
|
|
20230530,165200,93581653140,995,995,995,995,0
|
|
20230530,165100,93581653140,995,995,995,995,0
|
|
20230530,165000,93581653140,995,995,995,995,0
|
|
20230530,164900,93581653140,995,995,995,995,0
|
|
20230530,164800,93581653140,995,995,995,995,0
|
|
20230530,164700,93581653140,995,995,995,995,0
|
|
20230530,164600,93581653140,995,995,995,995,0
|
|
20230530,164500,93581653140,995,995,995,995,0
|
|
20230530,164400,93581653140,995,995,995,995,0
|
|
20230530,164300,93581653140,995,995,995,995,0
|
|
20230530,164200,93581653140,995,995,995,995,0
|
|
20230530,164100,93581653140,995,995,995,995,0
|
|
20230530,164000,93581653140,995,995,995,995,0
|
|
20230530,163900,93581653140,995,995,995,995,0
|
|
20230530,163800,93581653140,995,995,995,995,0
|
|
20230530,163700,93581653140,995,995,995,995,0
|
|
20230530,163600,93581653140,995,995,995,995,0
|
|
20230530,163500,93581653140,995,995,995,995,594110
|
|
20230530,163400,93581653140,995,995,995,995,0
|
|
20230530,163300,93581653140,995,995,995,995,0
|
|
20230530,163200,93581653140,995,995,995,995,0
|
|
20230530,163100,93581653140,995,995,995,995,0
|
|
20230530,163000,93581653140,995,995,995,995,0
|
|
20230530,162900,93581653140,995,995,995,995,0
|
|
20230530,162800,93581653140,995,995,995,995,0
|
|
20230530,162700,93581653140,995,995,995,995,0
|
|
20230530,162600,93581653140,995,995,995,995,0
|
|
20230530,162500,93581653140,995,995,995,995,0
|
|
20230530,162400,93581653140,995,995,995,995,0
|
|
20230530,162300,93581653140,995,995,995,995,0
|
|
20230530,162200,93581653140,995,995,995,995,0
|
|
20230530,162100,93581653140,995,995,995,995,0
|
|
20230530,162000,93581653140,995,995,995,995,0
|
|
20230530,161900,93581653140,995,995,995,995,0
|
|
20230530,161800,93581653140,995,995,995,995,0
|
|
20230530,161700,93581653140,995,995,995,995,0
|
|
20230530,161600,93581653140,995,995,995,995,0
|
|
20230530,161500,93581653140,995,995,995,995,0
|
|
20230530,161400,93581653140,995,995,995,995,0
|
|
20230530,161300,93581653140,995,995,995,995,0
|
|
20230530,161200,93581653140,995,995,995,995,0
|
|
20230530,161100,93581653140,995,995,995,995,0
|
|
20230530,161000,93581653140,995,995,995,995,0
|
|
20230530,160900,93581653140,995,995,995,995,0
|
|
20230530,160800,93581653140,995,995,995,995,0
|
|
20230530,160700,93581653140,995,995,995,995,0
|
|
20230530,160600,93581653140,995,995,995,995,0
|
|
20230530,160500,93581653140,995,995,995,995,594110
|
|
20230530,160400,93581653140,995,995,995,995,0
|
|
20230530,160300,93581653140,995,995,995,995,0
|
|
20230530,160200,93581653140,995,995,995,995,0
|
|
20230530,160100,93581653140,995,995,995,995,0
|
|
20230530,160000,93581653140,995,995,995,995,0
|
|
20230530,155900,93581653140,995,995,995,995,0
|
|
20230530,155800,93581653140,995,995,995,995,0
|
|
20230530,155700,93581653140,995,995,995,995,0
|
|
20230530,155600,93581653140,995,995,995,995,0
|
|
20230530,155500,93581653140,995,995,995,995,0
|
|
20230530,155400,93581653140,995,995,995,995,0
|
|
20230530,155300,93581653140,995,995,995,995,0
|
|
20230530,155200,93581653140,995,995,995,995,0
|
|
20230530,155100,93581653140,995,995,995,995,0
|
|
20230530,155000,93581653140,995,995,995,995,0
|
|
20230530,154900,93581653140,995,995,995,995,0
|
|
20230530,154800,93581653140,995,995,995,995,0
|
|
20230530,154700,93581653140,995,995,995,995,0
|
|
20230530,154600,93581653140,995,995,995,995,0
|
|
20230530,154500,93581653140,995,995,995,995,0
|
|
20230530,154400,93581653140,995,995,995,995,0
|
|
20230530,154300,93581653140,995,995,995,995,0
|
|
20230530,154200,93581653140,995,995,995,995,0
|
|
20230530,154100,93581653140,995,995,995,995,0
|
|
20230530,154000,93581653140,995,995,995,995,0
|
|
20230530,153900,93581653140,995,995,995,995,0
|
|
20230530,153800,93581653140,995,995,995,995,0
|
|
20230530,153700,93581653140,995,995,995,995,0
|
|
20230530,153600,93581653140,995,995,995,995,0
|
|
20230530,153500,93581653140,995,995,995,995,594110
|
|
20230530,153400,93581653140,995,995,995,995,0
|
|
20230530,153300,93581653140,995,995,995,995,0
|
|
20230530,153200,93581653140,995,995,995,995,0
|
|
20230530,153100,93581653140,995,995,995,995,0
|
|
20230530,153000,93581653140,995,995,995,995,594110
|
|
20230530,152900,92990513690,994,994,994,994,0
|
|
20230530,152800,92990513690,994,994,994,994,0
|
|
20230530,152700,92990513690,994,994,994,994,0
|
|
20230530,152600,92990513690,994,994,994,994,0
|
|
20230530,152500,92990513690,994,994,994,994,0
|
|
20230530,152400,92990513690,994,994,994,994,0
|
|
20230530,152300,92990513690,994,994,994,994,0
|
|
20230530,152200,92990513690,994,994,994,994,0
|
|
20230530,152100,92990513690,994,994,994,994,0
|
|
20230530,152000,92990513690,994,994,994,994,0
|
|
20230530,151900,92990513690,994,993,997,987,397876
|
|
20230530,151800,92596174984,993,994,995,987,460620
|
|
20230530,151700,92139335829,994,995,996,993,196187
|
|
20230530,151600,91944197353,996,994,997,993,164815
|
|
20230530,151500,91780241807,993,993,997,992,175440
|
|
20230530,151400,91605721373,993,990,994,989,212048
|
|
20230530,151300,91395527230,990,988,990,988,89690
|
|
20230530,151200,91306782164,988,992,992,988,83934
|
|
20230530,151100,91223679900,991,989,992,986,105439
|
|
20230530,151000,91119442915,990,993,995,986,239251
|
|
20230530,150900,90882415952,993,992,995,992,102680
|
|
20230530,150800,90780451850,992,993,993,990,102721
|
|
20230530,150700,90678590545,993,996,997,990,193820
|
|
20230530,150600,90486008513,996,988,996,987,173565
|
|
20230530,150500,90313883446,988,983,990,982,254996
|
|
20230530,150400,90062629346,983,986,987,983,89800
|
|
20230530,150300,89974218067,986,989,989,986,38388
|
|
20230530,150200,89936312460,989,984,990,984,48467
|
|
20230530,150100,89888430493,984,989,989,980,234038
|
|
20230530,150000,89658209455,988,992,993,988,78435
|
|
20230530,145900,89580559590,991,987,993,987,63893
|
|
20230530,145800,89517291430,987,985,989,985,50877
|
|
20230530,145700,89467078935,985,990,990,984,80121
|
|
20230530,145600,89388077620,986,987,991,985,86500
|
|
20230530,145500,89302578279,988,995,995,982,190272
|
|
20230530,145400,89114501551,995,1005,1007,991,385877
|
|
20230530,145300,88729545150,1003,989,1008,987,400970
|
|
20230530,145200,88329866926,989,989,990,987,61992
|
|
20230530,145100,88268601384,989,992,992,988,79535
|
|
20230530,145000,88189903638,992,992,994,990,132291
|
|
20230530,144900,88058669069,991,990,991,987,100823
|
|
20230530,144800,87958938744,989,988,991,986,109003
|
|
20230530,144700,87851184553,987,992,993,986,167247
|
|
20230530,144600,87685628346,993,988,993,987,170346
|
|
20230530,144500,87517085064,988,985,989,983,211437
|
|
20230530,144400,87308462050,984,981,984,977,161431
|
|
20230530,144300,87150143397,980,977,982,975,195145
|
|
20230530,144200,86959390189,978,982,984,977,155441
|
|
20230530,144100,86806946457,982,979,985,978,131704
|
|
20230530,144000,86677667194,979,979,982,976,216622
|
|
20230530,143900,86465679816,980,984,989,979,263670
|
|
20230530,143800,86206201888,984,974,987,974,283715
|
|
20230530,143700,85928436226,975,980,983,973,382435
|
|
20230530,143600,85554175769,981,984,986,972,825123
|
|
20230530,143500,84747281884,983,990,993,981,550867
|
|
20230530,143400,84203872127,991,999,1001,980,1132468
|
|
20230530,143300,83084180179,999,1012,1015,999,476331
|
|
20230530,143200,82604793119,1013,1013,1013,1011,89224
|
|
20230530,143100,82514496978,1012,1009,1017,1008,139114
|
|
20230530,143000,82373851288,1009,1009,1020,1008,250169
|
|
20230530,142900,82120835778,1008,1023,1023,1007,404015
|
|
20230530,142800,81710509192,1023,1018,1025,1015,426720
|
|
20230530,142700,81275343472,1019,1014,1019,1014,157339
|
|
20230530,142600,81115430382,1015,1012,1019,1009,232931
|
|
20230530,142500,80879296886,1009,1010,1014,1007,205437
|
|
20230530,142400,80671654754,1010,1006,1012,1005,136075
|
|
20230530,142300,80534404955,1007,1019,1019,1003,551281
|
|
20230530,142200,79978514072,1019,1022,1029,1015,557928
|
|
20230530,142100,79407961787,1021,1017,1022,1014,302381
|
|
20230530,142000,79100161676,1017,1012,1017,1011,194813
|
|
20230530,141900,78902528004,1012,1016,1019,1011,343161
|
|
20230530,141800,78554172487,1016,1009,1017,1008,508029
|
|
20230530,141700,78039074003,1008,1007,1009,1001,174512
|
|
20230530,141600,77863781637,1007,1008,1009,999,381676
|
|
20230530,141500,77481052644,1008,1003,1010,1000,376440
|
|
20230530,141400,77102556497,1003,1010,1011,1000,816254
|
|
20230530,141300,76283811110,1010,1014,1019,1010,309790
|
|
20230530,141200,75970112069,1012,1022,1025,1011,472221
|
|
20230530,141100,75489369572,1020,1018,1024,1015,517786
|
|
20230530,141000,74961347298,1017,1017,1017,1010,461313
|
|
20230530,140900,74494189055,1016,1013,1020,1011,378591
|
|
20230530,140800,74109450191,1013,1028,1034,1005,1194782
|
|
20230530,140700,72895089292,1028,1027,1030,1021,314661
|
|
20230530,140600,72572216017,1025,1020,1029,1019,474082
|
|
20230530,140500,72086390112,1021,1026,1028,1019,630654
|
|
20230530,140400,71440864515,1026,1032,1034,1022,857906
|
|
20230530,140300,70559032743,1032,1032,1037,1029,822019
|
|
20230530,140200,69710396864,1033,1037,1040,1032,827505
|
|
20230530,140100,68852959447,1036,1044,1044,1036,770465
|
|
20230530,140000,68052027576,1043,1047,1051,1039,1637028
|
|
20230530,135900,66339871365,1049,1047,1050,1044,2038486
|
|
20230530,135800,64204130219,1047,1011,1049,1009,2934323
|
|
20230530,135700,61175712482,1011,990,1012,990,608278
|
|
20230530,135600,60565622851,992,988,992,985,72150
|
|
20230530,135500,60494360526,988,990,991,985,111036
|
|
20230530,135400,60384659800,990,989,991,986,79513
|
|
20230530,135300,60306074030,989,992,992,988,75064
|
|
20230530,135200,60231772520,991,985,992,984,103720
|
|
20230530,135100,60129398860,985,987,989,983,97387
|
|
20230530,135000,60033452027,988,989,992,986,114755
|
|
20230530,134900,59919984226,989,988,993,986,183153
|
|
20230530,134800,59738675312,986,986,992,983,219102
|
|
20230530,134700,59522334701,986,981,990,979,131736
|
|
20230530,134600,59392633276,981,979,981,975,110235
|
|
20230530,134500,59284926039,978,975,983,975,133128
|
|
20230530,134400,59154583835,975,983,983,973,197606
|
|
20230530,134300,58961747961,983,981,983,976,137426
|
|
20230530,134200,58827299640,981,986,986,980,103905
|
|
20230530,134100,58725148141,986,983,988,979,130125
|
|
20230530,134000,58597311705,983,978,983,974,156530
|
|
20230530,133900,58443906353,978,982,982,970,606504
|
|
20230530,133800,57852790854,982,983,987,981,216217
|
|
20230530,133700,57640100438,982,982,992,974,367446
|
|
20230530,133600,57280171712,975,996,996,972,808081
|
|
20230530,133500,56485405239,997,1004,1009,993,528502
|
|
20230530,133400,55957307653,1005,1002,1005,1000,94494
|
|
20230530,133300,55862598337,1003,998,1005,997,166020
|
|
20230530,133200,55696249679,998,1003,1003,998,92876
|
|
20230530,133100,55603490737,1003,999,1005,998,149171
|
|
20230530,133000,55454148127,999,1002,1003,998,107534
|
|
20230530,132900,55346658984,1001,1001,1009,1000,89297
|
|
20230530,132800,55257018515,1001,1000,1002,997,160688
|
|
20230530,132700,55096587724,1000,1001,1006,1000,198050
|
|
20230530,132600,54898070810,1000,1007,1007,1000,151169
|
|
20230530,132500,54746440110,1007,1012,1013,1005,367538
|
|
20230530,132400,54375596712,1012,1003,1014,1001,432499
|
|
20230530,132300,53939164623,1001,1002,1008,995,211793
|
|
20230530,132200,53727446848,1003,1003,1009,1002,258849
|
|
20230530,132100,53467002414,1004,1003,1008,1002,374494
|
|
20230530,132000,53090806742,1002,991,1007,991,532486
|
|
20230530,131900,52557158021,991,994,997,991,247549
|
|
20230530,131800,52311275443,994,999,1000,992,205197
|
|
20230530,131700,52107010823,1000,1000,1001,998,113172
|
|
20230530,131600,51993863075,1000,1001,1002,994,216306
|
|
20230530,131500,51778161163,1001,1001,1004,995,274156
|
|
20230530,131400,51503911558,1001,998,1007,997,235866
|
|
20230530,131300,51267508124,997,999,1001,994,298029
|
|
20230530,131200,50970444143,999,1007,1008,992,695815
|
|
20230530,131100,50275466382,1006,1000,1010,1000,339239
|
|
20230530,131000,49934805020,999,1015,1015,999,745972
|
|
20230530,130900,49184985071,1015,1018,1024,1009,800781
|
|
20230530,130800,48371894584,1018,1031,1036,1013,1106120
|
|
20230530,130700,47234713248,1030,1021,1035,1008,1109493
|
|
20230530,130600,46099712971,1021,998,1027,998,1208018
|
|
20230530,130500,44873039331,1000,993,1005,988,591388
|
|
20230530,130400,44284182263,992,999,1007,992,661368
|
|
20230530,130300,43623154292,997,1015,1016,993,1162292
|
|
20230530,130200,42459430281,1017,1025,1028,1011,653400
|
|
20230530,130100,41793314889,1024,1030,1031,1020,614415
|
|
20230530,130000,41163175417,1030,1014,1034,1009,797454
|
|
20230530,125900,40348773256,1014,1029,1030,1006,948187
|
|
20230530,125800,39383901203,1031,1030,1036,1014,1440187
|
|
20230530,125700,37904814209,1030,1012,1031,1010,2468601
|
|
20230530,125600,35378763530,1012,986,1014,984,2317180
|
|
20230530,125500,33058424210,986,961,990,961,655268
|
|
20230530,125400,32414806973,964,961,964,960,41384
|
|
20230530,125300,32375017177,961,962,962,959,48146
|
|
20230530,125200,32328785881,962,962,963,960,33513
|
|
20230530,125100,32296566805,962,963,964,962,24125
|
|
20230530,125000,32273346882,962,963,965,961,11931
|
|
20230530,124900,32261856736,962,964,965,962,100973
|
|
20230530,124800,32164574584,964,969,969,964,37549
|
|
20230530,124700,32128310809,969,969,970,967,16383
|
|
20230530,124600,32112452650,969,970,971,968,28288
|
|
20230530,124500,32085029994,970,970,971,968,60060
|
|
20230530,124400,32026799615,970,968,971,968,50072
|
|
20230530,124300,31978251503,968,969,972,968,78979
|
|
20230530,124200,31901696932,969,968,969,964,69990
|
|
20230530,124100,31834028884,968,968,970,967,43685
|
|
20230530,124000,31791701436,968,971,971,968,34708
|
|
20230530,123900,31758051764,971,971,972,970,49849
|
|
20230530,123800,31709681058,971,972,973,969,79243
|
|
20230530,123700,31632724315,972,972,972,969,52737
|
|
20230530,123600,31581547350,972,969,972,967,34402
|
|
20230530,123500,31548223718,968,967,973,966,131183
|
|
20230530,123400,31421024172,967,968,969,964,63267
|
|
20230530,123300,31359840668,966,968,969,966,37508
|
|
20230530,123200,31323534150,969,968,969,963,55559
|
|
20230530,123100,31269821695,968,967,969,963,60796
|
|
20230530,123000,31211036347,967,966,968,963,71845
|
|
20230530,122900,31141620232,966,962,967,959,103341
|
|
20230530,122800,31041948802,962,960,964,956,46404
|
|
20230530,122700,30997466347,963,956,964,956,80548
|
|
20230530,122600,30920032666,955,956,958,953,76351
|
|
20230530,122500,30847125697,955,960,960,955,70021
|
|
20230530,122400,30780178252,960,962,963,960,66221
|
|
20230530,122300,30716511656,962,962,963,961,50449
|
|
20230530,122200,30667992168,961,961,962,960,54150
|
|
20230530,122100,30615927117,962,962,965,960,58576
|
|
20230530,122000,30559512499,962,960,963,960,48953
|
|
20230530,121900,30512450290,960,959,962,958,53882
|
|
20230530,121800,30460722934,958,954,960,951,113588
|
|
20230530,121700,30352365972,954,959,959,953,28187
|
|
20230530,121600,30325465887,959,953,960,952,93304
|
|
20230530,121500,30236355276,953,957,959,950,129238
|
|
20230530,121400,30113042948,957,960,964,956,46109
|
|
20230530,121300,30068794035,961,956,965,955,169012
|
|
20230530,121200,29906413994,956,952,958,952,126489
|
|
20230530,121100,29785606689,952,961,962,951,343753
|
|
20230530,121000,29457041222,961,964,965,961,40239
|
|
20230530,120900,29418311229,964,961,965,960,105158
|
|
20230530,120800,29317212321,960,967,968,960,143300
|
|
20230530,120700,29179267909,963,962,968,957,327623
|
|
20230530,120600,28864298367,962,970,975,962,358843
|
|
20230530,120500,28517103389,973,974,978,971,174944
|
|
20230530,120400,28346803288,975,971,979,971,104816
|
|
20230530,120300,28244684033,972,971,978,970,228553
|
|
20230530,120200,28022604482,971,971,981,969,287068
|
|
20230530,120100,27742734198,971,990,993,970,832972
|
|
20230530,120000,26920970203,989,985,990,984,232911
|
|
20230530,115900,26690791488,984,988,988,984,176475
|
|
20230530,115800,26516704879,987,989,990,985,258755
|
|
20230530,115700,26261045560,989,985,989,984,431961
|
|
20230530,115600,25835009879,985,980,985,980,283654
|
|
20230530,115500,25556004853,981,982,982,979,79197
|
|
20230530,115400,25478389159,980,977,983,976,204030
|
|
20230530,115300,25278424691,976,975,977,971,79991
|
|
20230530,115200,25200575711,976,976,978,975,59599
|
|
20230530,115100,25142426528,978,980,980,974,158929
|
|
20230530,115000,24987203036,980,980,982,978,157149
|
|
20230530,114900,24833106211,981,978,982,976,85603
|
|
20230530,114800,24749255873,979,979,983,963,300232
|
|
20230530,114700,24456051298,979,969,980,967,180609
|
|
20230530,114600,24280237739,968,976,977,968,100883
|
|
20230530,114500,24182309877,975,979,980,970,165342
|
|
20230530,114400,24021035816,979,968,980,968,140407
|
|
20230530,114300,23884195533,968,970,974,967,115259
|
|
20230530,114200,23772430225,967,961,970,961,180549
|
|
20230530,114100,23598109895,961,988,989,960,598068
|
|
20230530,114000,23015569795,988,981,990,979,540884
|
|
20230530,113900,22482343996,981,978,983,978,160940
|
|
20230530,113800,22324323710,978,980,984,975,183355
|
|
20230530,113700,22144546932,979,981,982,969,113710
|
|
20230530,113600,22033394264,981,968,982,968,178824
|
|
20230530,113500,21858725672,972,970,972,968,56140
|
|
20230530,113400,21804228990,970,971,972,966,129593
|
|
20230530,113300,21678695471,970,973,975,970,135590
|
|
20230530,113200,21547012667,976,977,978,971,86246
|
|
20230530,113100,21462882301,977,971,977,970,112655
|
|
20230530,113000,21353383557,970,970,974,970,119067
|
|
20230530,112900,21237746053,970,975,977,969,291640
|
|
20230530,112800,20954106931,975,980,983,974,222276
|
|
20230530,112700,20736737697,980,980,986,971,813233
|
|
20230530,112600,19938478396,980,969,980,969,227564
|
|
20230530,112500,19716700615,969,964,972,962,205020
|
|
20230530,112400,19518468147,966,969,970,960,294583
|
|
20230530,112300,19234683136,970,980,980,966,489818
|
|
20230530,112200,18758129930,978,970,980,961,542741
|
|
20230530,112100,18231694245,971,953,974,953,934257
|
|
20230530,112000,17329728288,953,951,953,950,28876
|
|
20230530,111900,17302248584,949,949,955,949,112126
|
|
20230530,111800,17195411916,949,951,952,947,32892
|
|
20230530,111700,17164174772,951,946,951,945,84738
|
|
20230530,111600,17083753312,947,945,947,943,43086
|
|
20230530,111500,17043050136,945,948,948,943,35351
|
|
20230530,111400,17009646705,948,950,950,947,32852
|
|
20230530,111300,16978465088,950,950,950,946,63989
|
|
20230530,111200,16917785166,949,949,951,947,85725
|
|
20230530,111100,16836423489,951,944,952,944,276245
|
|
20230530,111000,16574117425,945,943,945,941,40951
|
|
20230530,110900,16535525007,942,944,944,940,56940
|
|
20230530,110800,16481853860,943,947,948,943,51833
|
|
20230530,110700,16432833203,946,944,948,943,83711
|
|
20230530,110600,16353692838,943,938,944,938,47283
|
|
20230530,110500,16309203523,939,936,940,936,12024
|
|
20230530,110400,16297928313,937,939,940,934,79497
|
|
20230530,110300,16223444019,940,943,945,939,39644
|
|
20230530,110200,16186123290,944,946,946,941,81653
|
|
20230530,110100,16109121681,946,943,947,942,89603
|
|
20230530,110000,16024409534,943,941,944,939,35122
|
|
20230530,105900,15991317869,940,945,945,939,96366
|
|
20230530,105800,15900485306,944,941,946,939,153549
|
|
20230530,105700,15755696695,940,939,941,938,42049
|
|
20230530,105600,15716174360,939,936,941,935,56753
|
|
20230530,105500,15662867133,935,933,936,933,25484
|
|
20230530,105400,15639069681,934,936,938,932,68802
|
|
20230530,105300,15574788347,935,937,938,935,17775
|
|
20230530,105200,15558153112,936,936,938,935,16395
|
|
20230530,105100,15542814336,938,939,940,936,54006
|
|
20230530,105000,15492169704,940,941,941,938,41684
|
|
20230530,104900,15452999528,940,943,944,940,34747
|
|
20230530,104800,15420284418,943,941,944,940,39244
|
|
20230530,104700,15383304872,940,941,943,938,48206
|
|
20230530,104600,15337960478,938,943,946,937,109525
|
|
20230530,104500,15234771458,944,942,945,940,167436
|
|
20230530,104400,15076835865,942,933,943,931,115467
|
|
20230530,104300,14968583669,931,931,933,928,154899
|
|
20230530,104200,14824635666,930,931,933,930,131344
|
|
20230530,104100,14702375078,931,938,939,930,101681
|
|
20230530,104000,14607573832,938,934,940,933,47344
|
|
20230530,103900,14563196534,934,937,939,931,167824
|
|
20230530,103800,14406477435,939,945,945,935,191905
|
|
20230530,103700,14226312134,945,950,950,942,46056
|
|
20230530,103600,14182722991,950,946,950,941,110595
|
|
20230530,103500,14078315555,945,941,948,940,197559
|
|
20230530,103400,13891891324,941,947,947,938,232670
|
|
20230530,103300,13672695370,946,952,952,945,152633
|
|
20230530,103200,13528023550,951,943,954,943,231595
|
|
20230530,103100,13308308356,944,941,961,941,522929
|
|
20230530,103000,12810524920,941,957,958,936,607453
|
|
20230530,102900,12234742237,956,960,963,951,1398664
|
|
20230530,102800,10893870441,951,951,951,951,0
|
|
20230530,102700,10893870441,951,951,951,951,0
|
|
20230530,102600,10893870441,951,939,951,939,851035
|
|
20230530,102500,10086842185,939,935,939,933,38809
|
|
20230530,102400,10050536952,935,937,937,933,28334
|
|
20230530,102300,10024027014,936,939,939,936,20886
|
|
20230530,102200,10004455331,940,930,941,930,65999
|
|
20230530,102100,9942578211,930,928,933,928,16103
|
|
20230530,102000,9927605225,928,930,932,928,36795
|
|
20230530,101900,9893406941,929,937,937,929,114375
|
|
20230530,101800,9786849553,935,939,942,935,70387
|
|
20230530,101700,9720816677,941,942,942,937,71757
|
|
20230530,101600,9653400955,942,939,944,938,125030
|
|
20230530,101500,9535845863,939,935,945,935,130420
|
|
20230530,101400,9413130463,936,922,937,921,127941
|
|
20230530,101300,9294038892,921,940,945,919,327650
|
|
20230530,101200,8987334186,943,931,948,931,538508
|
|
20230530,101100,8480501617,931,927,933,927,30588
|
|
20230530,101000,8452042634,927,931,931,927,26067
|
|
20230530,100900,8427808128,930,930,931,930,15816
|
|
20230530,100800,8413093404,931,932,932,929,4772
|
|
20230530,100700,8408654944,932,931,932,927,47217
|
|
20230530,100600,8364752314,929,932,933,926,32261
|
|
20230530,100500,8334699246,932,926,932,926,56415
|
|
20230530,100400,8282244560,927,927,928,921,39808
|
|
20230530,100300,8245399679,928,929,931,927,38961
|
|
20230530,100200,8209229745,928,933,933,927,35942
|
|
20230530,100100,8175823685,933,929,933,925,49619
|
|
20230530,100000,8129697092,928,928,931,927,36216
|
|
20230530,095900,8096049887,929,919,936,919,283745
|
|
20230530,095800,7832994861,918,926,927,918,66530
|
|
20230530,095700,7771566971,927,927,929,924,35637
|
|
20230530,095600,7738533107,927,929,930,926,40329
|
|
20230530,095500,7701092086,930,920,930,916,97621
|
|
20230530,095400,7610936290,920,920,921,918,15142
|
|
20230530,095300,7597010091,918,916,918,916,16624
|
|
20230530,095200,7581762584,916,920,920,916,20187
|
|
20230530,095100,7563243123,920,918,921,918,6410
|
|
20230530,095000,7557346613,920,918,920,916,35427
|
|
20230530,094900,7524794848,917,919,920,916,31772
|
|
20230530,094800,7495654933,919,920,924,917,28238
|
|
20230530,094700,7469691736,921,924,925,920,181097
|
|
20230530,094600,7302994129,923,929,930,922,152405
|
|
20230530,094500,7161691939,929,923,930,921,263223
|
|
20230530,094400,6917665807,924,919,924,919,133518
|
|
20230530,094300,6794619869,920,918,921,917,77681
|
|
20230530,094200,6723185446,919,914,919,913,66974
|
|
20230530,094100,6661832437,914,914,916,913,45920
|
|
20230530,094000,6619853742,915,915,915,912,22149
|
|
20230530,093900,6599631090,912,913,916,911,123686
|
|
20230530,093800,6486605915,913,913,915,912,53109
|
|
20230530,093700,6438120725,915,919,921,913,113388
|
|
20230530,093600,6334239707,920,915,920,914,73216
|
|
20230530,093500,6267152715,916,918,919,913,74990
|
|
20230530,093400,6198463920,919,914,919,911,62922
|
|
20230530,093300,6140914876,912,914,916,911,110059
|
|
20230530,093200,6040423709,913,919,919,912,120728
|
|
20230530,093100,5929973196,919,920,923,915,94548
|
|
20230530,093000,5843134225,923,927,930,920,127687
|
|
20230530,092900,5724931053,928,923,928,913,99283
|
|
20230530,092800,5633255271,923,920,930,907,343016
|
|
20230530,092700,5318562020,920,929,930,920,105128
|
|
20230530,092600,5221410669,930,925,930,923,150702
|
|
20230530,092500,5081889787,924,931,932,923,88529
|
|
20230530,092400,4999894483,931,917,932,916,85794
|
|
20230530,092300,4920525098,916,931,932,916,178929
|
|
20230530,092200,4755141894,931,933,940,930,187248
|
|
20230530,092100,4579853266,933,931,934,921,259126
|
|
20230530,092000,4338891499,931,937,939,931,146300
|
|
20230530,091900,4202189221,937,938,940,930,272987
|
|
20230530,091800,3946923907,937,939,943,931,288968
|
|
20230530,091700,3676342783,939,937,950,933,604435
|
|
20230530,091600,3106063265,937,936,945,932,511219
|
|
20230530,091500,2626537146,936,918,947,916,870515
|
|
20230530,091400,1814815642,916,917,925,903,481448
|
|
20230530,091300,1373003904,916,901,919,900,580476
|
|
20230530,091200,845769454,900,875,904,874,341753
|
|
20230530,091100,540657919,874,869,874,869,45046
|
|
20230530,091000,501444518,869,869,870,868,12840
|
|
20230530,090900,490295757,869,870,871,869,17544
|
|
20230530,090800,475043534,870,870,871,869,29007
|
|
20230530,090700,449827316,870,871,872,869,24663
|
|
20230530,090600,428357699,871,870,872,870,14886
|
|
20230530,090500,415392352,871,871,871,867,104014
|
|
20230530,090400,325110340,868,873,874,867,114377
|
|
20230530,090300,225809090,873,871,874,868,22092
|
|
20230530,090200,206582577,874,872,874,867,38095
|
|
20230530,090100,173435281,872,873,876,871,58317
|
|
20230530,090000,122486777,872,865,877,865,133260
|