643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,194000,487488610,1254,1254,1254,1254,10934
|
|
20230605,193900,487488610,1254,1254,1254,1254,0
|
|
20230605,193800,487488610,1254,1254,1254,1254,0
|
|
20230605,193700,487488610,1254,1254,1254,1254,0
|
|
20230605,193600,487488610,1254,1254,1254,1254,0
|
|
20230605,193500,487488610,1254,1254,1254,1254,0
|
|
20230605,193400,487488610,1254,1254,1254,1254,0
|
|
20230605,193300,487488610,1254,1254,1254,1254,0
|
|
20230605,193200,487488610,1254,1254,1254,1254,0
|
|
20230605,193100,487488610,1254,1254,1254,1254,0
|
|
20230605,193000,487488610,1254,1254,1254,1254,0
|
|
20230605,192900,487488610,1254,1254,1254,1254,0
|
|
20230605,192800,487488610,1254,1254,1254,1254,0
|
|
20230605,192700,487488610,1254,1254,1254,1254,0
|
|
20230605,192600,487488610,1254,1254,1254,1254,0
|
|
20230605,192500,487488610,1254,1254,1254,1254,0
|
|
20230605,192400,487488610,1254,1254,1254,1254,0
|
|
20230605,192300,487488610,1254,1254,1254,1254,0
|
|
20230605,192200,487488610,1254,1254,1254,1254,0
|
|
20230605,192100,487488610,1254,1254,1254,1254,0
|
|
20230605,192000,487488610,1254,1254,1254,1254,0
|
|
20230605,191900,487488610,1254,1254,1254,1254,0
|
|
20230605,191800,487488610,1254,1254,1254,1254,0
|
|
20230605,191700,487488610,1254,1254,1254,1254,0
|
|
20230605,191600,487488610,1254,1254,1254,1254,0
|
|
20230605,191500,487488610,1254,1254,1254,1254,0
|
|
20230605,191400,487488610,1254,1254,1254,1254,0
|
|
20230605,191300,487488610,1254,1254,1254,1254,0
|
|
20230605,191200,487488610,1254,1254,1254,1254,0
|
|
20230605,191100,487488610,1254,1254,1254,1254,0
|
|
20230605,191000,487488610,1254,1254,1254,1254,10934
|
|
20230605,190900,487488610,1254,1254,1254,1254,0
|
|
20230605,190800,487488610,1254,1254,1254,1254,0
|
|
20230605,190700,487488610,1254,1254,1254,1254,0
|
|
20230605,190600,487488610,1254,1254,1254,1254,0
|
|
20230605,190500,487488610,1254,1254,1254,1254,0
|
|
20230605,190400,487488610,1254,1254,1254,1254,0
|
|
20230605,190300,487488610,1254,1254,1254,1254,0
|
|
20230605,190200,487488610,1254,1254,1254,1254,0
|
|
20230605,190100,487488610,1254,1254,1254,1254,0
|
|
20230605,190000,487488610,1254,1254,1254,1254,0
|
|
20230605,185900,487488610,1254,1254,1254,1254,0
|
|
20230605,185800,487488610,1254,1254,1254,1254,0
|
|
20230605,185700,487488610,1254,1254,1254,1254,0
|
|
20230605,185600,487488610,1254,1254,1254,1254,0
|
|
20230605,185500,487488610,1254,1254,1254,1254,0
|
|
20230605,185400,487488610,1254,1254,1254,1254,0
|
|
20230605,185300,487488610,1254,1254,1254,1254,0
|
|
20230605,185200,487488610,1254,1254,1254,1254,0
|
|
20230605,185100,487488610,1254,1254,1254,1254,0
|
|
20230605,185000,487488610,1254,1254,1254,1254,0
|
|
20230605,184900,487488610,1254,1254,1254,1254,0
|
|
20230605,184800,487488610,1254,1254,1254,1254,0
|
|
20230605,184700,487488610,1254,1254,1254,1254,0
|
|
20230605,184600,487488610,1254,1254,1254,1254,0
|
|
20230605,184500,487488610,1254,1254,1254,1254,0
|
|
20230605,184400,487488610,1254,1254,1254,1254,0
|
|
20230605,184300,487488610,1254,1254,1254,1254,0
|
|
20230605,184200,487488610,1254,1254,1254,1254,0
|
|
20230605,184100,487488610,1254,1254,1254,1254,0
|
|
20230605,184000,487488610,1254,1254,1254,1254,10934
|
|
20230605,183900,487488610,1254,1254,1254,1254,0
|
|
20230605,183800,487488610,1254,1254,1254,1254,0
|
|
20230605,183700,487488610,1254,1254,1254,1254,0
|
|
20230605,183600,487488610,1254,1254,1254,1254,0
|
|
20230605,183500,487488610,1254,1254,1254,1254,0
|
|
20230605,183400,487488610,1254,1254,1254,1254,0
|
|
20230605,183300,487488610,1254,1254,1254,1254,0
|
|
20230605,183200,487488610,1254,1254,1254,1254,0
|
|
20230605,183100,487488610,1254,1254,1254,1254,0
|
|
20230605,183000,487488610,1254,1254,1254,1254,0
|
|
20230605,182900,487488610,1254,1254,1254,1254,0
|
|
20230605,182800,487488610,1254,1254,1254,1254,0
|
|
20230605,182700,487488610,1254,1254,1254,1254,0
|
|
20230605,182600,487488610,1254,1254,1254,1254,0
|
|
20230605,182500,487488610,1254,1254,1254,1254,0
|
|
20230605,182400,487488610,1254,1254,1254,1254,0
|
|
20230605,182300,487488610,1254,1254,1254,1254,0
|
|
20230605,182200,487488610,1254,1254,1254,1254,0
|
|
20230605,182100,487488610,1254,1254,1254,1254,0
|
|
20230605,182000,487488610,1254,1254,1254,1254,0
|
|
20230605,181900,487488610,1254,1254,1254,1254,0
|
|
20230605,181800,487488610,1254,1254,1254,1254,0
|
|
20230605,181700,487488610,1254,1254,1254,1254,0
|
|
20230605,181600,487488610,1254,1254,1254,1254,0
|
|
20230605,181500,487488610,1254,1254,1254,1254,0
|
|
20230605,181400,487488610,1254,1254,1254,1254,0
|
|
20230605,181300,487488610,1254,1254,1254,1254,0
|
|
20230605,181200,487488610,1254,1254,1254,1254,0
|
|
20230605,181100,487488610,1254,1254,1254,1254,0
|
|
20230605,181000,487488610,1254,1254,1254,1254,10934
|
|
20230605,180900,487488610,1254,1254,1254,1254,0
|
|
20230605,180800,487488610,1254,1254,1254,1254,0
|
|
20230605,180700,487488610,1254,1254,1254,1254,0
|
|
20230605,180600,487488610,1254,1254,1254,1254,0
|
|
20230605,180500,487488610,1254,1254,1254,1254,0
|
|
20230605,180400,487488610,1254,1254,1254,1254,0
|
|
20230605,180300,487488610,1254,1254,1254,1254,0
|
|
20230605,180200,487488610,1254,1254,1254,1254,0
|
|
20230605,180100,487488610,1254,1254,1254,1254,0
|
|
20230605,180000,487488610,1254,1254,1254,1254,0
|
|
20230605,175900,487488610,1254,1254,1254,1254,0
|
|
20230605,175800,487488610,1254,1254,1254,1254,0
|
|
20230605,175700,487488610,1254,1254,1254,1254,0
|
|
20230605,175600,487488610,1254,1254,1254,1254,0
|
|
20230605,175500,487488610,1254,1254,1254,1254,0
|
|
20230605,175400,487488610,1254,1254,1254,1254,0
|
|
20230605,175300,487488610,1254,1254,1254,1254,0
|
|
20230605,175200,487488610,1254,1254,1254,1254,0
|
|
20230605,175100,487488610,1254,1254,1254,1254,0
|
|
20230605,175000,487488610,1254,1254,1254,1254,0
|
|
20230605,174900,487488610,1254,1254,1254,1254,0
|
|
20230605,174800,487488610,1254,1254,1254,1254,0
|
|
20230605,174700,487488610,1254,1254,1254,1254,0
|
|
20230605,174600,487488610,1254,1254,1254,1254,0
|
|
20230605,174500,487488610,1254,1254,1254,1254,0
|
|
20230605,174400,487488610,1254,1254,1254,1254,0
|
|
20230605,174300,487488610,1254,1254,1254,1254,0
|
|
20230605,174200,487488610,1254,1254,1254,1254,0
|
|
20230605,174100,487488610,1254,1254,1254,1254,0
|
|
20230605,174000,487488610,1254,1254,1254,1254,10934
|
|
20230605,173900,487488610,1254,1254,1254,1254,0
|
|
20230605,173800,487488610,1254,1254,1254,1254,0
|
|
20230605,173700,487488610,1254,1254,1254,1254,0
|
|
20230605,173600,487488610,1254,1254,1254,1254,0
|
|
20230605,173500,487488610,1254,1254,1254,1254,0
|
|
20230605,173400,487488610,1254,1254,1254,1254,0
|
|
20230605,173300,487488610,1254,1254,1254,1254,0
|
|
20230605,173200,487488610,1254,1254,1254,1254,0
|
|
20230605,173100,487488610,1254,1254,1254,1254,0
|
|
20230605,173000,487488610,1254,1254,1254,1254,0
|
|
20230605,172900,487488610,1254,1254,1254,1254,0
|
|
20230605,172800,487488610,1254,1254,1254,1254,0
|
|
20230605,172700,487488610,1254,1254,1254,1254,0
|
|
20230605,172600,487488610,1254,1254,1254,1254,0
|
|
20230605,172500,487488610,1254,1254,1254,1254,0
|
|
20230605,172400,487488610,1254,1254,1254,1254,0
|
|
20230605,172300,487488610,1254,1254,1254,1254,0
|
|
20230605,172200,487488610,1254,1254,1254,1254,0
|
|
20230605,172100,487488610,1254,1254,1254,1254,0
|
|
20230605,172000,487488610,1254,1254,1254,1254,0
|
|
20230605,171900,487488610,1254,1254,1254,1254,0
|
|
20230605,171800,487488610,1254,1254,1254,1254,0
|
|
20230605,171700,487488610,1254,1254,1254,1254,0
|
|
20230605,171600,487488610,1254,1254,1254,1254,0
|
|
20230605,171500,487488610,1254,1254,1254,1254,0
|
|
20230605,171400,487488610,1254,1254,1254,1254,0
|
|
20230605,171300,487488610,1254,1254,1254,1254,0
|
|
20230605,171200,487488610,1254,1254,1254,1254,0
|
|
20230605,171100,487488610,1254,1254,1254,1254,0
|
|
20230605,171000,487488610,1254,1254,1254,1254,10934
|
|
20230605,170900,487488610,1254,1254,1254,1254,0
|
|
20230605,170800,487488610,1254,1254,1254,1254,0
|
|
20230605,170700,487488610,1254,1254,1254,1254,0
|
|
20230605,170600,487488610,1254,1254,1254,1254,0
|
|
20230605,170500,487488610,1254,1254,1254,1254,0
|
|
20230605,170400,487488610,1254,1254,1254,1254,0
|
|
20230605,170300,487488610,1254,1254,1254,1254,0
|
|
20230605,170200,487488610,1254,1254,1254,1254,0
|
|
20230605,170100,487488610,1254,1254,1254,1254,0
|
|
20230605,170000,487488610,1254,1254,1254,1254,0
|
|
20230605,165900,487488610,1254,1254,1254,1254,0
|
|
20230605,165800,487488610,1254,1254,1254,1254,0
|
|
20230605,165700,487488610,1254,1254,1254,1254,0
|
|
20230605,165600,487488610,1254,1254,1254,1254,0
|
|
20230605,165500,487488610,1254,1254,1254,1254,0
|
|
20230605,165400,487488610,1254,1254,1254,1254,0
|
|
20230605,165300,487488610,1254,1254,1254,1254,0
|
|
20230605,165200,487488610,1254,1254,1254,1254,0
|
|
20230605,165100,487488610,1254,1254,1254,1254,0
|
|
20230605,165000,487488610,1254,1254,1254,1254,0
|
|
20230605,164900,487488610,1254,1254,1254,1254,0
|
|
20230605,164800,487488610,1254,1254,1254,1254,0
|
|
20230605,164700,487488610,1254,1254,1254,1254,0
|
|
20230605,164600,487488610,1254,1254,1254,1254,0
|
|
20230605,164500,487488610,1254,1254,1254,1254,0
|
|
20230605,164400,487488610,1254,1254,1254,1254,0
|
|
20230605,164300,487488610,1254,1254,1254,1254,0
|
|
20230605,164200,487488610,1254,1254,1254,1254,0
|
|
20230605,164100,487488610,1254,1254,1254,1254,0
|
|
20230605,164000,487488610,1254,1254,1254,1254,10934
|
|
20230605,163900,487488610,1254,1254,1254,1254,0
|
|
20230605,163800,487488610,1254,1254,1254,1254,0
|
|
20230605,163700,487488610,1254,1254,1254,1254,0
|
|
20230605,163600,487488610,1254,1254,1254,1254,0
|
|
20230605,163500,487488610,1254,1254,1254,1254,0
|
|
20230605,163400,487488610,1254,1254,1254,1254,0
|
|
20230605,163300,487488610,1254,1254,1254,1254,0
|
|
20230605,163200,487488610,1254,1254,1254,1254,0
|
|
20230605,163100,487488610,1254,1254,1254,1254,0
|
|
20230605,163000,487488610,1254,1254,1254,1254,0
|
|
20230605,162900,487488610,1254,1254,1254,1254,0
|
|
20230605,162800,487488610,1254,1254,1254,1254,0
|
|
20230605,162700,487488610,1254,1254,1254,1254,0
|
|
20230605,162600,487488610,1254,1254,1254,1254,0
|
|
20230605,162500,487488610,1254,1254,1254,1254,0
|
|
20230605,162400,487488610,1254,1254,1254,1254,0
|
|
20230605,162300,487488610,1254,1254,1254,1254,0
|
|
20230605,162200,487488610,1254,1254,1254,1254,0
|
|
20230605,162100,487488610,1254,1254,1254,1254,0
|
|
20230605,162000,487488610,1254,1254,1254,1254,0
|
|
20230605,161900,487488610,1254,1254,1254,1254,0
|
|
20230605,161800,487488610,1254,1254,1254,1254,0
|
|
20230605,161700,487488610,1254,1254,1254,1254,0
|
|
20230605,161600,487488610,1254,1254,1254,1254,0
|
|
20230605,161500,487488610,1254,1254,1254,1254,0
|
|
20230605,161400,487488610,1254,1254,1254,1254,0
|
|
20230605,161300,487488610,1254,1254,1254,1254,0
|
|
20230605,161200,487488610,1254,1254,1254,1254,0
|
|
20230605,161100,487488610,1254,1254,1254,1254,0
|
|
20230605,161000,487488610,1254,1254,1254,1254,10934
|
|
20230605,160900,487488610,1254,1254,1254,1254,0
|
|
20230605,160800,487488610,1254,1254,1254,1254,0
|
|
20230605,160700,487488610,1254,1254,1254,1254,0
|
|
20230605,160600,487488610,1254,1254,1254,1254,0
|
|
20230605,160500,487488610,1254,1254,1254,1254,0
|
|
20230605,160400,487488610,1254,1254,1254,1254,0
|
|
20230605,160300,487488610,1254,1254,1254,1254,0
|
|
20230605,160200,487488610,1254,1254,1254,1254,0
|
|
20230605,160100,487488610,1254,1254,1254,1254,0
|
|
20230605,160000,487488610,1254,1254,1254,1254,0
|
|
20230605,155900,487488610,1254,1254,1254,1254,0
|
|
20230605,155800,487488610,1254,1254,1254,1254,0
|
|
20230605,155700,487488610,1254,1254,1254,1254,0
|
|
20230605,155600,487488610,1254,1254,1254,1254,0
|
|
20230605,155500,487488610,1254,1254,1254,1254,0
|
|
20230605,155400,487488610,1254,1254,1254,1254,0
|
|
20230605,155300,487488610,1254,1254,1254,1254,0
|
|
20230605,155200,487488610,1254,1254,1254,1254,0
|
|
20230605,155100,487488610,1254,1254,1254,1254,0
|
|
20230605,155000,487488610,1254,1254,1254,1254,0
|
|
20230605,154900,487488610,1254,1254,1254,1254,0
|
|
20230605,154800,487488610,1254,1254,1254,1254,0
|
|
20230605,154700,487488610,1254,1254,1254,1254,0
|
|
20230605,154600,487488610,1254,1254,1254,1254,0
|
|
20230605,154500,487488610,1254,1254,1254,1254,0
|
|
20230605,154400,487488610,1254,1254,1254,1254,0
|
|
20230605,154300,487488610,1254,1254,1254,1254,0
|
|
20230605,154200,487488610,1254,1254,1254,1254,0
|
|
20230605,154100,487488610,1254,1254,1254,1254,0
|
|
20230605,154000,487488610,1254,1254,1254,1254,10934
|
|
20230605,153900,487488610,1254,1254,1254,1254,0
|
|
20230605,153800,487488610,1254,1254,1254,1254,0
|
|
20230605,153700,487488610,1254,1254,1254,1254,0
|
|
20230605,153600,487488610,1254,1254,1254,1254,0
|
|
20230605,153500,487488610,1254,1254,1254,1254,0
|
|
20230605,153400,487488610,1254,1254,1254,1254,0
|
|
20230605,153300,487488610,1254,1254,1254,1254,0
|
|
20230605,153200,487488610,1254,1254,1254,1254,0
|
|
20230605,153100,487488610,1254,1254,1254,1254,0
|
|
20230605,153000,487488610,1254,1254,1254,1254,10934
|
|
20230605,152900,473777374,1255,1255,1255,1255,0
|
|
20230605,152800,473777374,1255,1255,1255,1255,0
|
|
20230605,152700,473777374,1255,1255,1255,1255,0
|
|
20230605,152600,473777374,1255,1255,1255,1255,0
|
|
20230605,152500,473777374,1255,1255,1255,1255,0
|
|
20230605,152400,473777374,1255,1255,1255,1255,0
|
|
20230605,152300,473777374,1255,1255,1255,1255,0
|
|
20230605,152200,473777374,1255,1255,1255,1255,0
|
|
20230605,152100,473777374,1255,1255,1255,1255,0
|
|
20230605,152000,473777374,1255,1255,1255,1255,0
|
|
20230605,151900,473777374,1255,1255,1255,1255,684
|
|
20230605,151800,472918954,1255,1255,1255,1255,623
|
|
20230605,151700,472137089,1254,1254,1254,1254,1855
|
|
20230605,151600,469810919,1255,1255,1255,1255,2196
|
|
20230605,151500,467054939,1255,1255,1255,1255,914
|
|
20230605,151400,465907869,1255,1253,1255,1253,105
|
|
20230605,151300,465776294,1253,1253,1254,1253,2800
|
|
20230605,151200,462267534,1253,1255,1255,1253,2063
|
|
20230605,151100,459682089,1255,1254,1255,1253,152
|
|
20230605,151000,459491495,1254,1254,1254,1254,0
|
|
20230605,150900,459491495,1254,1253,1254,1253,532
|
|
20230605,150800,458824399,1254,1254,1254,1254,30
|
|
20230605,150700,458786779,1254,1254,1254,1254,220
|
|
20230605,150600,458510899,1254,1254,1254,1254,1
|
|
20230605,150500,458509645,1254,1254,1254,1254,99
|
|
20230605,150400,458385499,1254,1254,1254,1254,2042
|
|
20230605,150300,455824831,1254,1254,1254,1254,1238
|
|
20230605,150200,454272379,1254,1254,1254,1254,147
|
|
20230605,150100,454088041,1254,1254,1254,1254,0
|
|
20230605,150000,454088041,1254,1254,1254,1254,7
|
|
20230605,145900,454079263,1254,1254,1254,1254,0
|
|
20230605,145800,454079263,1254,1254,1254,1254,0
|
|
20230605,145700,454079263,1254,1254,1254,1254,1331
|
|
20230605,145600,452410189,1255,1255,1255,1255,0
|
|
20230605,145500,452410189,1255,1255,1255,1255,0
|
|
20230605,145400,452410189,1255,1255,1255,1255,0
|
|
20230605,145300,452410189,1255,1255,1255,1255,524
|
|
20230605,145200,451752569,1256,1256,1256,1256,398
|
|
20230605,145100,451252681,1255,1256,1256,1255,2
|
|
20230605,145000,451250170,1255,1255,1255,1255,1700
|
|
20230605,144900,449116670,1256,1256,1256,1256,802
|
|
20230605,144800,448109358,1256,1256,1256,1256,1
|
|
20230605,144700,448108102,1256,1256,1256,1256,56
|
|
20230605,144600,448037766,1256,1255,1256,1255,4378
|
|
20230605,144500,442541815,1255,1255,1256,1255,11989
|
|
20230605,144400,427495494,1255,1254,1255,1254,201
|
|
20230605,144300,427243439,1254,1254,1254,1254,700
|
|
20230605,144200,426365639,1254,1254,1254,1254,1872
|
|
20230605,144100,424018151,1254,1254,1254,1254,624
|
|
20230605,144000,423235655,1254,1253,1254,1253,501
|
|
20230605,143900,422607901,1254,1253,1254,1253,2019
|
|
20230605,143800,420078093,1252,1250,1252,1250,40821
|
|
20230605,143700,369047323,1249,1249,1249,1249,2000
|
|
20230605,143600,366549323,1250,1250,1250,1250,0
|
|
20230605,143500,366549323,1250,1250,1250,1250,1
|
|
20230605,143400,366548073,1249,1249,1249,1249,1000
|
|
20230605,143300,365299073,1250,1247,1250,1247,4003
|
|
20230605,143200,360307323,1246,1247,1247,1246,221
|
|
20230605,143100,360031936,1247,1248,1248,1247,2099
|
|
20230605,143000,357413697,1248,1248,1248,1248,0
|
|
20230605,142900,357413697,1248,1249,1249,1248,3050
|
|
20230605,142800,353606386,1249,1249,1249,1249,2010
|
|
20230605,142700,351095896,1250,1250,1250,1250,0
|
|
20230605,142600,351095896,1250,1250,1250,1250,0
|
|
20230605,142500,351095896,1250,1250,1250,1250,0
|
|
20230605,142400,351095896,1250,1250,1250,1250,750
|
|
20230605,142300,350158396,1250,1250,1250,1250,1057
|
|
20230605,142200,348837146,1251,1251,1251,1251,0
|
|
20230605,142100,348837146,1251,1251,1251,1251,50
|
|
20230605,142000,348774596,1252,1252,1252,1252,0
|
|
20230605,141900,348774596,1252,1252,1252,1252,11
|
|
20230605,141800,348760824,1249,1250,1250,1249,1000
|
|
20230605,141700,347511124,1252,1252,1252,1252,0
|
|
20230605,141600,347511124,1252,1252,1252,1252,0
|
|
20230605,141500,347511124,1252,1252,1252,1252,1
|
|
20230605,141400,347509872,1250,1250,1250,1250,386
|
|
20230605,141300,347027372,1250,1250,1250,1250,115
|
|
20230605,141200,346883622,1250,1250,1250,1250,0
|
|
20230605,141100,346883622,1250,1250,1250,1250,0
|
|
20230605,141000,346883622,1250,1250,1250,1250,15
|
|
20230605,140900,346864872,1250,1250,1250,1250,101
|
|
20230605,140800,346738622,1250,1250,1250,1250,86
|
|
20230605,140700,346631122,1251,1250,1251,1250,15
|
|
20230605,140600,346612371,1250,1250,1251,1250,2087
|
|
20230605,140500,344003620,1250,1250,1250,1250,2241
|
|
20230605,140400,341202370,1250,1250,1250,1250,60
|
|
20230605,140300,341127370,1250,1250,1250,1250,199
|
|
20230605,140200,340878620,1251,1251,1251,1251,0
|
|
20230605,140100,340878620,1251,1251,1251,1251,0
|
|
20230605,140000,340878620,1251,1251,1251,1251,100
|
|
20230605,135900,340753520,1251,1251,1251,1251,0
|
|
20230605,135800,340753520,1251,1251,1251,1248,3995
|
|
20230605,135700,335764186,1250,1250,1250,1250,1
|
|
20230605,135600,335762936,1250,1251,1251,1250,1154
|
|
20230605,135500,334320435,1251,1251,1251,1251,376
|
|
20230605,135400,333850059,1251,1251,1251,1251,3240
|
|
20230605,135300,329796819,1251,1250,1251,1250,696
|
|
20230605,135200,328926818,1250,1250,1250,1250,0
|
|
20230605,135100,328926818,1250,1250,1250,1250,10
|
|
20230605,135000,328914318,1250,1250,1250,1250,3
|
|
20230605,134900,328910568,1250,1250,1250,1250,0
|
|
20230605,134800,328910568,1250,1250,1250,1250,344
|
|
20230605,134700,328480568,1250,1251,1251,1250,948
|
|
20230605,134600,327295068,1251,1251,1251,1251,0
|
|
20230605,134500,327295068,1251,1251,1251,1251,1304
|
|
20230605,134400,325663764,1251,1251,1251,1251,0
|
|
20230605,134300,325663764,1251,1251,1251,1251,22
|
|
20230605,134200,325636242,1251,1250,1251,1250,47
|
|
20230605,134100,325577485,1251,1251,1251,1251,0
|
|
20230605,134000,325577485,1251,1251,1251,1251,0
|
|
20230605,133900,325577485,1251,1251,1251,1251,0
|
|
20230605,133800,325577485,1251,1251,1251,1251,1
|
|
20230605,133700,325576234,1251,1250,1251,1250,2
|
|
20230605,133600,325573733,1251,1251,1251,1251,26
|
|
20230605,133500,325541207,1251,1251,1251,1251,79
|
|
20230605,133400,325442378,1250,1250,1250,1250,20
|
|
20230605,133300,325417378,1251,1251,1251,1251,0
|
|
20230605,133200,325417378,1251,1251,1251,1251,643
|
|
20230605,133100,324612985,1252,1252,1252,1252,991
|
|
20230605,133000,323372253,1252,1252,1252,1252,1
|
|
20230605,132900,323371001,1252,1252,1252,1252,500
|
|
20230605,132800,322745001,1251,1251,1251,1251,0
|
|
20230605,132700,322745001,1251,1251,1251,1251,0
|
|
20230605,132600,322745001,1251,1251,1251,1251,30
|
|
20230605,132500,322707471,1252,1252,1252,1252,10237
|
|
20230605,132400,309890747,1252,1252,1252,1252,0
|
|
20230605,132300,309890747,1252,1252,1252,1252,0
|
|
20230605,132200,309890747,1252,1252,1252,1252,1000
|
|
20230605,132100,308638747,1248,1248,1248,1248,19
|
|
20230605,132000,308615035,1252,1247,1252,1247,701
|
|
20230605,131900,307740573,1252,1252,1252,1252,429
|
|
20230605,131800,307203465,1252,1252,1252,1252,800
|
|
20230605,131700,306201865,1248,1248,1248,1248,862
|
|
20230605,131600,305126089,1252,1252,1252,1252,0
|
|
20230605,131500,305126089,1252,1252,1252,1252,0
|
|
20230605,131400,305126089,1252,1252,1252,1252,0
|
|
20230605,131300,305126089,1252,1252,1252,1252,0
|
|
20230605,131200,305126089,1252,1252,1252,1252,1
|
|
20230605,131100,305124837,1248,1251,1251,1248,950
|
|
20230605,131000,303938283,1251,1251,1251,1251,0
|
|
20230605,130900,303938283,1251,1251,1251,1251,0
|
|
20230605,130800,303938283,1251,1251,1251,1251,2
|
|
20230605,130700,303935781,1251,1251,1251,1251,0
|
|
20230605,130600,303935781,1251,1251,1251,1251,0
|
|
20230605,130500,303935781,1251,1252,1252,1251,11
|
|
20230605,130400,303922010,1252,1252,1252,1252,0
|
|
20230605,130300,303922010,1252,1251,1252,1251,100
|
|
20230605,130200,303796849,1251,1251,1251,1251,19
|
|
20230605,130100,303773080,1250,1250,1250,1250,68
|
|
20230605,130000,303688080,1250,1250,1251,1250,170
|
|
20230605,125900,303475579,1252,1252,1252,1252,0
|
|
20230605,125800,303475579,1252,1252,1252,1252,1
|
|
20230605,125700,303474327,1252,1252,1252,1250,3090
|
|
20230605,125600,299605767,1252,1250,1252,1250,3165
|
|
20230605,125500,295644473,1250,1250,1250,1250,1
|
|
20230605,125400,295643223,1248,1250,1250,1248,210
|
|
20230605,125300,295381053,1251,1251,1251,1251,0
|
|
20230605,125200,295381053,1251,1251,1251,1251,0
|
|
20230605,125100,295381053,1251,1251,1251,1251,0
|
|
20230605,125000,295381053,1251,1251,1251,1251,0
|
|
20230605,124900,295381053,1251,1251,1251,1251,160
|
|
20230605,124800,295180893,1249,1249,1249,1249,5417
|
|
20230605,124700,288415060,1249,1249,1249,1249,20
|
|
20230605,124600,288390080,1249,1249,1249,1249,0
|
|
20230605,124500,288390080,1249,1249,1249,1249,0
|
|
20230605,124400,288390080,1249,1249,1249,1249,859
|
|
20230605,124300,287317189,1250,1250,1250,1250,0
|
|
20230605,124200,287317189,1250,1250,1250,1250,102
|
|
20230605,124100,287189689,1249,1249,1249,1249,0
|
|
20230605,124000,287189689,1249,1249,1249,1249,0
|
|
20230605,123900,287189689,1249,1249,1249,1249,94
|
|
20230605,123800,287072283,1249,1249,1249,1249,0
|
|
20230605,123700,287072283,1249,1249,1249,1249,1003
|
|
20230605,123600,285819536,1249,1249,1249,1249,4
|
|
20230605,123500,285814540,1249,1250,1250,1249,1377
|
|
20230605,123400,284094225,1251,1251,1251,1251,10
|
|
20230605,123300,284081715,1251,1251,1251,1251,0
|
|
20230605,123200,284081715,1251,1251,1251,1251,0
|
|
20230605,123100,284081715,1251,1251,1251,1251,0
|
|
20230605,123000,284081715,1251,1251,1251,1251,1
|
|
20230605,122900,284080464,1250,1250,1250,1250,28
|
|
20230605,122800,284045464,1250,1250,1250,1250,242
|
|
20230605,122700,283742964,1250,1250,1250,1250,1
|
|
20230605,122600,283741714,1251,1251,1251,1251,0
|
|
20230605,122500,283741714,1251,1251,1251,1251,0
|
|
20230605,122400,283741714,1251,1251,1251,1251,10
|
|
20230605,122300,283729204,1251,1251,1251,1251,0
|
|
20230605,122200,283729204,1251,1251,1251,1251,0
|
|
20230605,122100,283729204,1251,1251,1251,1251,0
|
|
20230605,122000,283729204,1251,1251,1251,1251,0
|
|
20230605,121900,283729204,1251,1251,1251,1251,1
|
|
20230605,121800,283727953,1249,1249,1251,1249,395
|
|
20230605,121700,283234596,1249,1249,1249,1249,100
|
|
20230605,121600,283109696,1249,1250,1250,1249,55
|
|
20230605,121500,283040957,1251,1251,1251,1251,123
|
|
20230605,121400,282887084,1251,1251,1251,1251,30
|
|
20230605,121300,282849554,1251,1251,1251,1251,1
|
|
20230605,121200,282848303,1251,1251,1251,1251,50
|
|
20230605,121100,282785753,1251,1251,1251,1251,80
|
|
20230605,121000,282685673,1251,1251,1251,1251,10
|
|
20230605,120900,282673163,1251,1251,1251,1251,0
|
|
20230605,120800,282673163,1251,1251,1251,1251,1
|
|
20230605,120700,282671912,1252,1252,1252,1252,0
|
|
20230605,120600,282671912,1252,1252,1252,1252,0
|
|
20230605,120500,282671912,1252,1252,1252,1252,0
|
|
20230605,120400,282671912,1252,1252,1252,1252,1
|
|
20230605,120300,282670660,1252,1252,1252,1252,0
|
|
20230605,120200,282670660,1252,1252,1252,1252,500
|
|
20230605,120100,282044660,1253,1253,1253,1253,1
|
|
20230605,120000,282043407,1251,1252,1253,1251,1001
|
|
20230605,115900,280789805,1252,1252,1252,1252,0
|
|
20230605,115800,280789805,1252,1252,1252,1252,1198
|
|
20230605,115700,279289909,1252,1251,1252,1251,1012
|
|
20230605,115600,278022985,1251,1251,1251,1251,0
|
|
20230605,115500,278022985,1251,1251,1251,1251,39
|
|
20230605,115400,277974196,1251,1251,1251,1251,0
|
|
20230605,115300,277974196,1251,1251,1251,1251,11
|
|
20230605,115200,277960435,1251,1251,1251,1251,1
|
|
20230605,115100,277959184,1251,1250,1251,1250,156
|
|
20230605,115000,277764048,1251,1251,1251,1251,200
|
|
20230605,114900,277513848,1251,1251,1251,1251,1
|
|
20230605,114800,277512597,1251,1251,1251,1251,0
|
|
20230605,114700,277512597,1251,1251,1251,1251,20
|
|
20230605,114600,277487577,1251,1251,1251,1251,22
|
|
20230605,114500,277460055,1251,1251,1251,1251,0
|
|
20230605,114400,277460055,1251,1251,1251,1251,10
|
|
20230605,114300,277447545,1251,1251,1251,1251,0
|
|
20230605,114200,277447545,1251,1251,1251,1251,50
|
|
20230605,114100,277384995,1251,1251,1251,1251,80
|
|
20230605,114000,277284915,1251,1252,1252,1251,3
|
|
20230605,113900,277281160,1251,1251,1251,1251,17
|
|
20230605,113800,277259893,1252,1252,1252,1252,0
|
|
20230605,113700,277259893,1252,1252,1252,1252,20
|
|
20230605,113600,277234853,1252,1252,1252,1252,0
|
|
20230605,113500,277234853,1252,1252,1252,1252,0
|
|
20230605,113400,277234853,1252,1252,1252,1252,0
|
|
20230605,113300,277234853,1252,1252,1252,1252,0
|
|
20230605,113200,277234853,1252,1252,1252,1252,1
|
|
20230605,113100,277233601,1252,1252,1252,1252,0
|
|
20230605,113000,277233601,1252,1252,1252,1252,98
|
|
20230605,112900,277110905,1252,1252,1252,1252,600
|
|
20230605,112800,276359705,1253,1253,1253,1253,1
|
|
20230605,112700,276358452,1252,1252,1252,1252,462
|
|
20230605,112600,275780028,1252,1252,1252,1252,1
|
|
20230605,112500,275778776,1250,1250,1250,1250,78
|
|
20230605,112400,275681276,1252,1251,1252,1251,742
|
|
20230605,112300,274752564,1249,1249,1249,1249,0
|
|
20230605,112200,274752564,1249,1249,1249,1248,2450
|
|
20230605,112100,271693014,1249,1249,1249,1249,350
|
|
20230605,112000,271255864,1249,1249,1249,1249,20
|
|
20230605,111900,271230884,1250,1250,1250,1250,0
|
|
20230605,111800,271230884,1250,1250,1250,1250,997
|
|
20230605,111700,269984634,1250,1250,1250,1250,5993
|
|
20230605,111600,262493384,1252,1250,1252,1250,3756
|
|
20230605,111500,257798184,1252,1252,1252,1252,1
|
|
20230605,111400,257796932,1250,1252,1252,1250,8
|
|
20230605,111300,257786930,1252,1252,1252,1252,977
|
|
20230605,111200,256563726,1253,1253,1253,1253,0
|
|
20230605,111100,256563726,1253,1253,1253,1253,1
|
|
20230605,111000,256562473,1253,1253,1253,1253,0
|
|
20230605,110900,256562473,1253,1253,1253,1253,0
|
|
20230605,110800,256562473,1253,1253,1253,1253,1
|
|
20230605,110700,256561220,1253,1253,1253,1253,1
|
|
20230605,110600,256559967,1252,1252,1252,1252,10
|
|
20230605,110500,256547447,1253,1253,1253,1253,3
|
|
20230605,110400,256543688,1253,1253,1253,1253,1
|
|
20230605,110300,256542435,1252,1252,1252,1252,210
|
|
20230605,110200,256279515,1252,1252,1252,1252,159
|
|
20230605,110100,256080447,1253,1254,1254,1253,42
|
|
20230605,110000,256027820,1253,1254,1254,1253,585
|
|
20230605,105900,255294316,1253,1254,1254,1253,17
|
|
20230605,105800,255273012,1254,1251,1254,1251,932
|
|
20230605,105700,254106236,1251,1251,1251,1251,251
|
|
20230605,105600,253792235,1252,1252,1252,1252,4
|
|
20230605,105500,253787227,1252,1252,1252,1252,0
|
|
20230605,105400,253787227,1252,1252,1252,1252,110
|
|
20230605,105300,253649507,1252,1252,1252,1252,0
|
|
20230605,105200,253649507,1252,1252,1252,1252,1102
|
|
20230605,105100,252269803,1252,1252,1252,1252,514
|
|
20230605,105000,251626275,1252,1252,1252,1250,2018
|
|
20230605,104900,249103213,1252,1251,1252,1250,2378
|
|
20230605,104800,246129682,1252,1252,1252,1252,0
|
|
20230605,104700,246129682,1252,1252,1252,1252,0
|
|
20230605,104600,246129682,1252,1252,1252,1252,2
|
|
20230605,104500,246127178,1254,1254,1254,1254,20
|
|
20230605,104400,246102098,1254,1250,1254,1247,1257
|
|
20230605,104300,244532251,1252,1254,1254,1252,23
|
|
20230605,104200,244503451,1255,1254,1255,1254,82
|
|
20230605,104100,244400544,1255,1255,1255,1255,82
|
|
20230605,104000,244297634,1255,1255,1255,1255,1
|
|
20230605,103900,244296379,1256,1256,1256,1256,0
|
|
20230605,103800,244296379,1256,1255,1256,1251,4760
|
|
20230605,103700,238322480,1255,1253,1255,1253,100
|
|
20230605,103600,238197072,1255,1255,1255,1255,1
|
|
20230605,103500,238195817,1249,1250,1250,1249,842
|
|
20230605,103400,237143407,1255,1255,1255,1255,2
|
|
20230605,103300,237140897,1250,1251,1251,1250,1046
|
|
20230605,103200,235832352,1251,1254,1254,1251,14426
|
|
20230605,103100,217766677,1254,1256,1256,1254,4
|
|
20230605,103000,217761659,1254,1254,1254,1254,444
|
|
20230605,102900,217204883,1254,1256,1256,1254,106
|
|
20230605,102800,217071759,1256,1256,1256,1256,78
|
|
20230605,102700,216973791,1256,1257,1257,1256,1021
|
|
20230605,102600,215690404,1258,1258,1258,1258,1
|
|
20230605,102500,215689146,1258,1258,1258,1258,417
|
|
20230605,102400,215164560,1258,1258,1258,1258,0
|
|
20230605,102300,215164560,1258,1258,1258,1258,11
|
|
20230605,102200,215150722,1257,1257,1257,1257,1000
|
|
20230605,102100,213893722,1258,1258,1258,1258,0
|
|
20230605,102000,213893722,1258,1259,1259,1258,4205
|
|
20230605,101900,208599628,1261,1261,1261,1261,115
|
|
20230605,101800,208454613,1262,1262,1262,1262,822
|
|
20230605,101700,207417249,1262,1262,1262,1259,3612
|
|
20230605,101600,202860115,1262,1254,1262,1253,29268
|
|
20230605,101500,166072272,1253,1252,1253,1252,5417
|
|
20230605,101400,159286769,1252,1252,1253,1252,1004
|
|
20230605,101300,158029760,1252,1251,1252,1251,3172
|
|
20230605,101200,154058969,1251,1252,1252,1251,2984
|
|
20230605,101100,150325153,1252,1251,1252,1251,992
|
|
20230605,101000,149083170,1252,1250,1252,1248,2117
|
|
20230605,100900,146440902,1251,1251,1251,1251,3528
|
|
20230605,100800,142027374,1251,1250,1251,1250,895
|
|
20230605,100700,140908145,1251,1251,1251,1251,97
|
|
20230605,100600,140786798,1251,1251,1251,1251,5
|
|
20230605,100500,140780543,1251,1251,1251,1251,2
|
|
20230605,100400,140778041,1252,1251,1252,1251,2407
|
|
20230605,100300,137765077,1252,1252,1252,1252,4
|
|
20230605,100200,137760069,1253,1252,1253,1252,17287
|
|
20230605,100100,116104753,1251,1248,1251,1248,21710
|
|
20230605,100000,88957639,1248,1248,1248,1248,0
|
|
20230605,095900,88957639,1248,1248,1248,1248,0
|
|
20230605,095800,88957639,1248,1248,1248,1245,115
|
|
20230605,095700,88814122,1248,1247,1248,1247,2702
|
|
20230605,095600,85444726,1247,1245,1247,1245,368
|
|
20230605,095500,84986564,1245,1245,1245,1245,133
|
|
20230605,095400,84820979,1245,1245,1245,1245,30
|
|
20230605,095300,84783629,1247,1246,1247,1246,899
|
|
20230605,095200,83663474,1246,1247,1247,1246,106
|
|
20230605,095100,83531394,1247,1248,1248,1247,1174
|
|
20230605,095000,82067415,1249,1249,1249,1249,204
|
|
20230605,094900,81812619,1249,1248,1249,1248,53
|
|
20230605,094800,81746474,1248,1248,1248,1248,830
|
|
20230605,094700,80710634,1248,1248,1248,1248,2
|
|
20230605,094600,80708138,1248,1249,1249,1248,13
|
|
20230605,094500,80691911,1249,1249,1249,1249,8
|
|
20230605,094400,80681919,1250,1249,1251,1249,9625
|
|
20230605,094300,68653096,1249,1245,1249,1245,12049
|
|
20230605,094200,53630368,1245,1243,1245,1238,2010
|
|
20230605,094100,51130499,1242,1242,1242,1242,6054
|
|
20230605,094000,43611431,1243,1243,1243,1243,1
|
|
20230605,093900,43610188,1243,1243,1243,1243,1
|
|
20230605,093800,43608945,1243,1243,1243,1243,420
|
|
20230605,093700,43086885,1243,1241,1243,1241,615
|
|
20230605,093600,42323165,1241,1241,1241,1241,4
|
|
20230605,093500,42318201,1241,1240,1241,1240,16
|
|
20230605,093400,42298355,1239,1237,1239,1237,3886
|
|
20230605,093300,37490460,1237,1237,1237,1237,203
|
|
20230605,093200,37239349,1238,1238,1238,1238,0
|
|
20230605,093100,37239349,1238,1238,1238,1238,0
|
|
20230605,093000,37239349,1238,1238,1238,1231,122
|
|
20230605,092900,37089076,1238,1234,1238,1231,1036
|
|
20230605,092800,35812140,1238,1238,1238,1238,163
|
|
20230605,092700,35610346,1238,1238,1238,1234,206
|
|
20230605,092600,35355930,1239,1239,1239,1238,31
|
|
20230605,092500,35317546,1239,1239,1239,1239,3
|
|
20230605,092400,35313829,1235,1238,1238,1235,177
|
|
20230605,092300,35094998,1240,1240,1242,1239,746
|
|
20230605,092200,34169964,1241,1244,1244,1241,64
|
|
20230605,092100,34090419,1244,1241,1244,1241,11
|
|
20230605,092000,34076765,1244,1244,1244,1244,0
|
|
20230605,091900,34076765,1244,1244,1245,1244,345
|
|
20230605,091800,33647484,1245,1244,1245,1244,1301
|
|
20230605,091700,32028985,1244,1244,1244,1244,0
|
|
20230605,091600,32028985,1244,1245,1245,1239,259
|
|
20230605,091500,31708049,1245,1245,1245,1239,329
|
|
20230605,091400,31298954,1239,1246,1246,1239,1401
|
|
20230605,091300,29561970,1245,1245,1246,1245,519
|
|
20230605,091200,28915814,1245,1247,1247,1245,481
|
|
20230605,091100,28316440,1247,1247,1247,1247,202
|
|
20230605,091000,28064546,1247,1248,1248,1247,1833
|
|
20230605,090900,25777867,1248,1247,1248,1246,172
|
|
20230605,090800,25563406,1247,1242,1247,1242,12816
|
|
20230605,090700,9614339,1242,1239,1242,1239,2116
|
|
20230605,090600,6989785,1240,1240,1240,1239,302
|
|
20230605,090500,6615347,1242,1242,1242,1242,31
|
|
20230605,090400,6576845,1243,1244,1244,1242,1019
|
|
20230605,090300,5309934,1243,1243,1243,1243,39
|
|
20230605,090200,5261457,1244,1244,1244,1244,111
|
|
20230605,090100,5123373,1239,1240,1244,1239,1865
|
|
20230605,090000,2810605,1239,1235,1239,1235,2275
|