674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201100,648178120,1103,1103,1103,1103,2585
|
|
20230601,201000,648178120,1103,1103,1103,1103,0
|
|
20230601,200900,648178120,1103,1103,1103,1103,0
|
|
20230601,200800,648178120,1103,1103,1103,1103,0
|
|
20230601,200700,648178120,1103,1103,1103,1103,0
|
|
20230601,200600,648178120,1103,1103,1103,1103,0
|
|
20230601,200500,648178120,1103,1103,1103,1103,0
|
|
20230601,200400,648178120,1103,1103,1103,1103,0
|
|
20230601,200300,648178120,1103,1103,1103,1103,0
|
|
20230601,200200,648178120,1103,1103,1103,1103,0
|
|
20230601,200100,648178120,1103,1103,1103,1103,0
|
|
20230601,200000,648178120,1103,1103,1103,1103,0
|
|
20230601,195900,648178120,1103,1103,1103,1103,0
|
|
20230601,195800,648178120,1103,1103,1103,1103,0
|
|
20230601,195700,648178120,1103,1103,1103,1103,0
|
|
20230601,195600,648178120,1103,1103,1103,1103,0
|
|
20230601,195500,648178120,1103,1103,1103,1103,0
|
|
20230601,195400,648178120,1103,1103,1103,1103,0
|
|
20230601,195300,648178120,1103,1103,1103,1103,0
|
|
20230601,195200,648178120,1103,1103,1103,1103,0
|
|
20230601,195100,648178120,1103,1103,1103,1103,0
|
|
20230601,195000,648178120,1103,1103,1103,1103,0
|
|
20230601,194900,648178120,1103,1103,1103,1103,0
|
|
20230601,194800,648178120,1103,1103,1103,1103,0
|
|
20230601,194700,648178120,1103,1103,1103,1103,0
|
|
20230601,194600,648178120,1103,1103,1103,1103,0
|
|
20230601,194500,648178120,1103,1103,1103,1103,0
|
|
20230601,194400,648178120,1103,1103,1103,1103,0
|
|
20230601,194300,648178120,1103,1103,1103,1103,0
|
|
20230601,194200,648178120,1103,1103,1103,1103,0
|
|
20230601,194100,648178120,1103,1103,1103,1103,2585
|
|
20230601,194000,648178120,1103,1103,1103,1103,0
|
|
20230601,193900,648178120,1103,1103,1103,1103,0
|
|
20230601,193800,648178120,1103,1103,1103,1103,0
|
|
20230601,193700,648178120,1103,1103,1103,1103,0
|
|
20230601,193600,648178120,1103,1103,1103,1103,0
|
|
20230601,193500,648178120,1103,1103,1103,1103,0
|
|
20230601,193400,648178120,1103,1103,1103,1103,0
|
|
20230601,193300,648178120,1103,1103,1103,1103,0
|
|
20230601,193200,648178120,1103,1103,1103,1103,0
|
|
20230601,193100,648178120,1103,1103,1103,1103,0
|
|
20230601,193000,648178120,1103,1103,1103,1103,0
|
|
20230601,192900,648178120,1103,1103,1103,1103,0
|
|
20230601,192800,648178120,1103,1103,1103,1103,0
|
|
20230601,192700,648178120,1103,1103,1103,1103,0
|
|
20230601,192600,648178120,1103,1103,1103,1103,0
|
|
20230601,192500,648178120,1103,1103,1103,1103,0
|
|
20230601,192400,648178120,1103,1103,1103,1103,0
|
|
20230601,192300,648178120,1103,1103,1103,1103,0
|
|
20230601,192200,648178120,1103,1103,1103,1103,0
|
|
20230601,192100,648178120,1103,1103,1103,1103,0
|
|
20230601,192000,648178120,1103,1103,1103,1103,0
|
|
20230601,191900,648178120,1103,1103,1103,1103,0
|
|
20230601,191800,648178120,1103,1103,1103,1103,0
|
|
20230601,191700,648178120,1103,1103,1103,1103,0
|
|
20230601,191600,648178120,1103,1103,1103,1103,0
|
|
20230601,191500,648178120,1103,1103,1103,1103,0
|
|
20230601,191400,648178120,1103,1103,1103,1103,0
|
|
20230601,191300,648178120,1103,1103,1103,1103,0
|
|
20230601,191200,648178120,1103,1103,1103,1103,0
|
|
20230601,191100,648178120,1103,1103,1103,1103,2585
|
|
20230601,191000,648178120,1103,1103,1103,1103,0
|
|
20230601,190900,648178120,1103,1103,1103,1103,0
|
|
20230601,190800,648178120,1103,1103,1103,1103,0
|
|
20230601,190700,648178120,1103,1103,1103,1103,0
|
|
20230601,190600,648178120,1103,1103,1103,1103,0
|
|
20230601,190500,648178120,1103,1103,1103,1103,0
|
|
20230601,190400,648178120,1103,1103,1103,1103,0
|
|
20230601,190300,648178120,1103,1103,1103,1103,0
|
|
20230601,190200,648178120,1103,1103,1103,1103,0
|
|
20230601,190100,648178120,1103,1103,1103,1103,0
|
|
20230601,190000,648178120,1103,1103,1103,1103,0
|
|
20230601,185900,648178120,1103,1103,1103,1103,0
|
|
20230601,185800,648178120,1103,1103,1103,1103,0
|
|
20230601,185700,648178120,1103,1103,1103,1103,0
|
|
20230601,185600,648178120,1103,1103,1103,1103,0
|
|
20230601,185500,648178120,1103,1103,1103,1103,0
|
|
20230601,185400,648178120,1103,1103,1103,1103,0
|
|
20230601,185300,648178120,1103,1103,1103,1103,0
|
|
20230601,185200,648178120,1103,1103,1103,1103,0
|
|
20230601,185100,648178120,1103,1103,1103,1103,0
|
|
20230601,185000,648178120,1103,1103,1103,1103,0
|
|
20230601,184900,648178120,1103,1103,1103,1103,0
|
|
20230601,184800,648178120,1103,1103,1103,1103,0
|
|
20230601,184700,648178120,1103,1103,1103,1103,0
|
|
20230601,184600,648178120,1103,1103,1103,1103,0
|
|
20230601,184500,648178120,1103,1103,1103,1103,0
|
|
20230601,184400,648178120,1103,1103,1103,1103,0
|
|
20230601,184300,648178120,1103,1103,1103,1103,0
|
|
20230601,184200,648178120,1103,1103,1103,1103,0
|
|
20230601,184100,648178120,1103,1103,1103,1103,2585
|
|
20230601,184000,648178120,1103,1103,1103,1103,0
|
|
20230601,183900,648178120,1103,1103,1103,1103,0
|
|
20230601,183800,648178120,1103,1103,1103,1103,0
|
|
20230601,183700,648178120,1103,1103,1103,1103,0
|
|
20230601,183600,648178120,1103,1103,1103,1103,0
|
|
20230601,183500,648178120,1103,1103,1103,1103,0
|
|
20230601,183400,648178120,1103,1103,1103,1103,0
|
|
20230601,183300,648178120,1103,1103,1103,1103,0
|
|
20230601,183200,648178120,1103,1103,1103,1103,0
|
|
20230601,183100,648178120,1103,1103,1103,1103,0
|
|
20230601,183000,648178120,1103,1103,1103,1103,0
|
|
20230601,182900,648178120,1103,1103,1103,1103,0
|
|
20230601,182800,648178120,1103,1103,1103,1103,0
|
|
20230601,182700,648178120,1103,1103,1103,1103,0
|
|
20230601,182600,648178120,1103,1103,1103,1103,0
|
|
20230601,182500,648178120,1103,1103,1103,1103,0
|
|
20230601,182400,648178120,1103,1103,1103,1103,0
|
|
20230601,182300,648178120,1103,1103,1103,1103,0
|
|
20230601,182200,648178120,1103,1103,1103,1103,0
|
|
20230601,182100,648178120,1103,1103,1103,1103,0
|
|
20230601,182000,648178120,1103,1103,1103,1103,0
|
|
20230601,181900,648178120,1103,1103,1103,1103,0
|
|
20230601,181800,648178120,1103,1103,1103,1103,0
|
|
20230601,181700,648178120,1103,1103,1103,1103,0
|
|
20230601,181600,648178120,1103,1103,1103,1103,0
|
|
20230601,181500,648178120,1103,1103,1103,1103,0
|
|
20230601,181400,648178120,1103,1103,1103,1103,0
|
|
20230601,181300,648178120,1103,1103,1103,1103,0
|
|
20230601,181200,648178120,1103,1103,1103,1103,0
|
|
20230601,181100,648178120,1103,1103,1103,1103,2585
|
|
20230601,181000,648178120,1103,1103,1103,1103,0
|
|
20230601,180900,648178120,1103,1103,1103,1103,0
|
|
20230601,180800,648178120,1103,1103,1103,1103,0
|
|
20230601,180700,648178120,1103,1103,1103,1103,0
|
|
20230601,180600,648178120,1103,1103,1103,1103,0
|
|
20230601,180500,648178120,1103,1103,1103,1103,0
|
|
20230601,180400,648178120,1103,1103,1103,1103,0
|
|
20230601,180300,648178120,1103,1103,1103,1103,0
|
|
20230601,180200,648178120,1103,1103,1103,1103,0
|
|
20230601,180100,648178120,1103,1103,1103,1103,0
|
|
20230601,180000,648178120,1103,1103,1103,1103,0
|
|
20230601,175900,648178120,1103,1103,1103,1103,0
|
|
20230601,175800,648178120,1103,1103,1103,1103,0
|
|
20230601,175700,648178120,1103,1103,1103,1103,0
|
|
20230601,175600,648178120,1103,1103,1103,1103,0
|
|
20230601,175500,648178120,1103,1103,1103,1103,0
|
|
20230601,175400,648178120,1103,1103,1103,1103,0
|
|
20230601,175300,648178120,1103,1103,1103,1103,0
|
|
20230601,175200,648178120,1103,1103,1103,1103,0
|
|
20230601,175100,648178120,1103,1103,1103,1103,0
|
|
20230601,175000,648178120,1103,1103,1103,1103,0
|
|
20230601,174900,648178120,1103,1103,1103,1103,0
|
|
20230601,174800,648178120,1103,1103,1103,1103,0
|
|
20230601,174700,648178120,1103,1103,1103,1103,0
|
|
20230601,174600,648178120,1103,1103,1103,1103,0
|
|
20230601,174500,648178120,1103,1103,1103,1103,0
|
|
20230601,174400,648178120,1103,1103,1103,1103,0
|
|
20230601,174300,648178120,1103,1103,1103,1103,0
|
|
20230601,174200,648178120,1103,1103,1103,1103,0
|
|
20230601,174100,648178120,1103,1103,1103,1103,2585
|
|
20230601,174000,648178120,1103,1103,1103,1103,0
|
|
20230601,173900,648178120,1103,1103,1103,1103,0
|
|
20230601,173800,648178120,1103,1103,1103,1103,0
|
|
20230601,173700,648178120,1103,1103,1103,1103,0
|
|
20230601,173600,648178120,1103,1103,1103,1103,0
|
|
20230601,173500,648178120,1103,1103,1103,1103,0
|
|
20230601,173400,648178120,1103,1103,1103,1103,0
|
|
20230601,173300,648178120,1103,1103,1103,1103,0
|
|
20230601,173200,648178120,1103,1103,1103,1103,0
|
|
20230601,173100,648178120,1103,1103,1103,1103,0
|
|
20230601,173000,648178120,1103,1103,1103,1103,0
|
|
20230601,172900,648178120,1103,1103,1103,1103,0
|
|
20230601,172800,648178120,1103,1103,1103,1103,0
|
|
20230601,172700,648178120,1103,1103,1103,1103,0
|
|
20230601,172600,648178120,1103,1103,1103,1103,0
|
|
20230601,172500,648178120,1103,1103,1103,1103,0
|
|
20230601,172400,648178120,1103,1103,1103,1103,0
|
|
20230601,172300,648178120,1103,1103,1103,1103,0
|
|
20230601,172200,648178120,1103,1103,1103,1103,0
|
|
20230601,172100,648178120,1103,1103,1103,1103,0
|
|
20230601,172000,648178120,1103,1103,1103,1103,0
|
|
20230601,171900,648178120,1103,1103,1103,1103,0
|
|
20230601,171800,648178120,1103,1103,1103,1103,0
|
|
20230601,171700,648178120,1103,1103,1103,1103,0
|
|
20230601,171600,648178120,1103,1103,1103,1103,0
|
|
20230601,171500,648178120,1103,1103,1103,1103,0
|
|
20230601,171400,648178120,1103,1103,1103,1103,0
|
|
20230601,171300,648178120,1103,1103,1103,1103,0
|
|
20230601,171200,648178120,1103,1103,1103,1103,0
|
|
20230601,171100,648178120,1103,1103,1103,1103,2585
|
|
20230601,171000,648178120,1103,1103,1103,1103,0
|
|
20230601,170900,648178120,1103,1103,1103,1103,0
|
|
20230601,170800,648178120,1103,1103,1103,1103,0
|
|
20230601,170700,648178120,1103,1103,1103,1103,0
|
|
20230601,170600,648178120,1103,1103,1103,1103,0
|
|
20230601,170500,648178120,1103,1103,1103,1103,0
|
|
20230601,170400,648178120,1103,1103,1103,1103,0
|
|
20230601,170300,648178120,1103,1103,1103,1103,0
|
|
20230601,170200,648178120,1103,1103,1103,1103,0
|
|
20230601,170100,648178120,1103,1103,1103,1103,0
|
|
20230601,170000,648178120,1103,1103,1103,1103,0
|
|
20230601,165900,648178120,1103,1103,1103,1103,0
|
|
20230601,165800,648178120,1103,1103,1103,1103,0
|
|
20230601,165700,648178120,1103,1103,1103,1103,0
|
|
20230601,165600,648178120,1103,1103,1103,1103,0
|
|
20230601,165500,648178120,1103,1103,1103,1103,0
|
|
20230601,165400,648178120,1103,1103,1103,1103,0
|
|
20230601,165300,648178120,1103,1103,1103,1103,0
|
|
20230601,165200,648178120,1103,1103,1103,1103,0
|
|
20230601,165100,648178120,1103,1103,1103,1103,0
|
|
20230601,165000,648178120,1103,1103,1103,1103,0
|
|
20230601,164900,648178120,1103,1103,1103,1103,0
|
|
20230601,164800,648178120,1103,1103,1103,1103,0
|
|
20230601,164700,648178120,1103,1103,1103,1103,0
|
|
20230601,164600,648178120,1103,1103,1103,1103,0
|
|
20230601,164500,648178120,1103,1103,1103,1103,0
|
|
20230601,164400,648178120,1103,1103,1103,1103,0
|
|
20230601,164300,648178120,1103,1103,1103,1103,0
|
|
20230601,164200,648178120,1103,1103,1103,1103,0
|
|
20230601,164100,648178120,1103,1103,1103,1103,2585
|
|
20230601,164000,648178120,1103,1103,1103,1103,0
|
|
20230601,163900,648178120,1103,1103,1103,1103,0
|
|
20230601,163800,648178120,1103,1103,1103,1103,0
|
|
20230601,163700,648178120,1103,1103,1103,1103,0
|
|
20230601,163600,648178120,1103,1103,1103,1103,0
|
|
20230601,163500,648178120,1103,1103,1103,1103,0
|
|
20230601,163400,648178120,1103,1103,1103,1103,0
|
|
20230601,163300,648178120,1103,1103,1103,1103,0
|
|
20230601,163200,648178120,1103,1103,1103,1103,0
|
|
20230601,163100,648178120,1103,1103,1103,1103,0
|
|
20230601,163000,648178120,1103,1103,1103,1103,0
|
|
20230601,162900,648178120,1103,1103,1103,1103,0
|
|
20230601,162800,648178120,1103,1103,1103,1103,0
|
|
20230601,162700,648178120,1103,1103,1103,1103,0
|
|
20230601,162600,648178120,1103,1103,1103,1103,0
|
|
20230601,162500,648178120,1103,1103,1103,1103,0
|
|
20230601,162400,648178120,1103,1103,1103,1103,0
|
|
20230601,162300,648178120,1103,1103,1103,1103,0
|
|
20230601,162200,648178120,1103,1103,1103,1103,0
|
|
20230601,162100,648178120,1103,1103,1103,1103,0
|
|
20230601,162000,648178120,1103,1103,1103,1103,0
|
|
20230601,161900,648178120,1103,1103,1103,1103,0
|
|
20230601,161800,648178120,1103,1103,1103,1103,0
|
|
20230601,161700,648178120,1103,1103,1103,1103,0
|
|
20230601,161600,648178120,1103,1103,1103,1103,0
|
|
20230601,161500,648178120,1103,1103,1103,1103,0
|
|
20230601,161400,648178120,1103,1103,1103,1103,0
|
|
20230601,161300,648178120,1103,1103,1103,1103,0
|
|
20230601,161200,648178120,1103,1103,1103,1103,0
|
|
20230601,161100,648178120,1103,1103,1103,1103,2585
|
|
20230601,161000,648178120,1103,1103,1103,1103,0
|
|
20230601,160900,648178120,1103,1103,1103,1103,0
|
|
20230601,160800,648178120,1103,1103,1103,1103,0
|
|
20230601,160700,648178120,1103,1103,1103,1103,0
|
|
20230601,160600,648178120,1103,1103,1103,1103,0
|
|
20230601,160500,648178120,1103,1103,1103,1103,0
|
|
20230601,160400,648178120,1103,1103,1103,1103,0
|
|
20230601,160300,648178120,1103,1103,1103,1103,0
|
|
20230601,160200,648178120,1103,1103,1103,1103,0
|
|
20230601,160100,648178120,1103,1103,1103,1103,0
|
|
20230601,160000,648178120,1103,1103,1103,1103,0
|
|
20230601,155900,648178120,1103,1103,1103,1103,0
|
|
20230601,155800,648178120,1103,1103,1103,1103,0
|
|
20230601,155700,648178120,1103,1103,1103,1103,0
|
|
20230601,155600,648178120,1103,1103,1103,1103,0
|
|
20230601,155500,648178120,1103,1103,1103,1103,0
|
|
20230601,155400,648178120,1103,1103,1103,1103,0
|
|
20230601,155300,648178120,1103,1103,1103,1103,0
|
|
20230601,155200,648178120,1103,1103,1103,1103,0
|
|
20230601,155100,648178120,1103,1103,1103,1103,0
|
|
20230601,155000,648178120,1103,1103,1103,1103,0
|
|
20230601,154900,648178120,1103,1103,1103,1103,0
|
|
20230601,154800,648178120,1103,1103,1103,1103,0
|
|
20230601,154700,648178120,1103,1103,1103,1103,0
|
|
20230601,154600,648178120,1103,1103,1103,1103,0
|
|
20230601,154500,648178120,1103,1103,1103,1103,0
|
|
20230601,154400,648178120,1103,1103,1103,1103,0
|
|
20230601,154300,648178120,1103,1103,1103,1103,0
|
|
20230601,154200,648178120,1103,1103,1103,1103,0
|
|
20230601,154100,648178120,1103,1103,1103,1103,2585
|
|
20230601,154000,648178120,1103,1103,1103,1103,0
|
|
20230601,153900,648178120,1103,1103,1103,1103,0
|
|
20230601,153800,648178120,1103,1103,1103,1103,0
|
|
20230601,153700,648178120,1103,1103,1103,1103,0
|
|
20230601,153600,648178120,1103,1103,1103,1103,0
|
|
20230601,153500,648178120,1103,1103,1103,1103,0
|
|
20230601,153400,648178120,1103,1103,1103,1103,0
|
|
20230601,153300,648178120,1103,1103,1103,1103,0
|
|
20230601,153200,648178120,1103,1103,1103,1103,0
|
|
20230601,153100,648178120,1103,1103,1103,1103,0
|
|
20230601,153000,648178120,1103,1103,1103,1103,2585
|
|
20230601,152900,645326865,1104,1104,1104,1104,0
|
|
20230601,152800,645326865,1104,1104,1104,1104,0
|
|
20230601,152700,645326865,1104,1104,1104,1104,0
|
|
20230601,152600,645326865,1104,1104,1104,1104,0
|
|
20230601,152500,645326865,1104,1104,1104,1104,0
|
|
20230601,152400,645326865,1104,1104,1104,1104,0
|
|
20230601,152300,645326865,1104,1104,1104,1104,0
|
|
20230601,152200,645326865,1104,1104,1104,1104,0
|
|
20230601,152100,645326865,1104,1104,1104,1104,0
|
|
20230601,152000,645326865,1104,1104,1104,1104,0
|
|
20230601,151900,645326865,1104,1097,1104,1088,1564
|
|
20230601,151800,643610295,1097,1086,1104,1086,39622
|
|
20230601,151700,600253481,1088,1089,1089,1086,8885
|
|
20230601,151600,590604364,1087,1087,1087,1087,17
|
|
20230601,151500,590585885,1086,1086,1087,1086,19
|
|
20230601,151400,590565250,1086,1087,1087,1086,28
|
|
20230601,151300,590534832,1087,1087,1087,1087,500
|
|
20230601,151200,589991332,1087,1087,1087,1087,0
|
|
20230601,151100,589991332,1087,1087,1087,1087,0
|
|
20230601,151000,589991332,1087,1087,1087,1087,0
|
|
20230601,150900,589991332,1087,1087,1087,1087,1
|
|
20230601,150800,589990245,1082,1083,1083,1082,2
|
|
20230601,150700,589988080,1087,1087,1087,1087,0
|
|
20230601,150600,589988080,1087,1087,1087,1087,0
|
|
20230601,150500,589988080,1087,1087,1087,1087,0
|
|
20230601,150400,589988080,1087,1087,1087,1087,1
|
|
20230601,150300,589986993,1082,1082,1082,1082,2
|
|
20230601,150200,589984829,1087,1088,1089,1087,1014
|
|
20230601,150100,588880804,1088,1088,1088,1088,80
|
|
20230601,150000,588793764,1088,1088,1088,1088,0
|
|
20230601,145900,588793764,1088,1081,1088,1081,4696
|
|
20230601,145800,583717381,1082,1082,1082,1082,19
|
|
20230601,145700,583696823,1088,1088,1088,1088,1
|
|
20230601,145600,583695735,1082,1082,1082,1082,2050
|
|
20230601,145500,581477635,1088,1088,1088,1083,3
|
|
20230601,145400,581474376,1089,1089,1089,1089,0
|
|
20230601,145300,581474376,1089,1089,1089,1089,0
|
|
20230601,145200,581474376,1089,1087,1089,1082,1652
|
|
20230601,145100,579686900,1084,1084,1084,1083,732
|
|
20230601,145000,578894133,1084,1084,1084,1084,493
|
|
20230601,144900,578359721,1087,1087,1087,1087,0
|
|
20230601,144800,578359721,1087,1087,1087,1087,12
|
|
20230601,144700,578346677,1087,1086,1087,1084,5001
|
|
20230601,144600,572921701,1086,1086,1086,1086,7
|
|
20230601,144500,572914099,1087,1087,1087,1087,0
|
|
20230601,144400,572914099,1087,1087,1087,1087,200
|
|
20230601,144300,572696699,1086,1086,1086,1086,129
|
|
20230601,144200,572556605,1087,1087,1087,1087,0
|
|
20230601,144100,572556605,1087,1087,1087,1087,3537
|
|
20230601,144000,568711886,1087,1087,1087,1087,1471
|
|
20230601,143900,567112909,1087,1087,1087,1086,11687
|
|
20230601,143800,554413993,1089,1089,1089,1089,1413
|
|
20230601,143700,552875236,1088,1088,1088,1088,8000
|
|
20230601,143600,544171236,1087,1087,1087,1087,6000
|
|
20230601,143500,537649236,1088,1088,1088,1088,5000
|
|
20230601,143400,532209236,1087,1087,1087,1087,0
|
|
20230601,143300,532209236,1087,1087,1087,1087,4967
|
|
20230601,143200,526810107,1089,1089,1089,1089,0
|
|
20230601,143100,526810107,1089,1089,1089,1089,100
|
|
20230601,143000,526701207,1089,1089,1089,1089,0
|
|
20230601,142900,526701207,1089,1089,1089,1089,5758
|
|
20230601,142800,520430745,1089,1088,1089,1088,4292
|
|
20230601,142700,515759757,1089,1090,1090,1089,8236
|
|
20230601,142600,506788181,1090,1090,1090,1090,501
|
|
20230601,142500,506242091,1090,1090,1090,1090,200
|
|
20230601,142400,506024091,1090,1090,1090,1090,0
|
|
20230601,142300,506024091,1090,1092,1092,1090,3563
|
|
20230601,142200,502140419,1089,1089,1089,1089,0
|
|
20230601,142100,502140419,1089,1089,1089,1089,0
|
|
20230601,142000,502140419,1089,1089,1089,1089,0
|
|
20230601,141900,502140419,1089,1089,1089,1089,0
|
|
20230601,141800,502140419,1089,1089,1089,1089,0
|
|
20230601,141700,502140419,1089,1089,1089,1089,0
|
|
20230601,141600,502140419,1089,1089,1089,1089,4168
|
|
20230601,141500,497601467,1093,1093,1093,1093,0
|
|
20230601,141400,497601467,1093,1093,1093,1093,0
|
|
20230601,141300,497601467,1093,1093,1093,1093,0
|
|
20230601,141200,497601467,1093,1093,1093,1093,0
|
|
20230601,141100,497601467,1093,1093,1093,1093,1145
|
|
20230601,141000,496349982,1094,1094,1094,1094,0
|
|
20230601,140900,496349982,1094,1094,1094,1094,0
|
|
20230601,140800,496349982,1094,1094,1094,1094,0
|
|
20230601,140700,496349982,1094,1094,1094,1094,1
|
|
20230601,140600,496348888,1088,1088,1088,1088,5525
|
|
20230601,140500,490337688,1088,1089,1090,1088,5034
|
|
20230601,140400,484859456,1089,1093,1093,1089,14941
|
|
20230601,140300,468576333,1094,1094,1094,1094,1095
|
|
20230601,140200,467378403,1098,1098,1098,1098,0
|
|
20230601,140100,467378403,1098,1098,1098,1098,0
|
|
20230601,140000,467378403,1098,1098,1098,1098,0
|
|
20230601,135900,467378403,1098,1094,1098,1094,1827
|
|
20230601,135800,465379661,1093,1093,1093,1093,0
|
|
20230601,135700,465379661,1093,1093,1093,1093,0
|
|
20230601,135600,465379661,1093,1093,1093,1093,0
|
|
20230601,135500,465379661,1093,1094,1094,1093,7096
|
|
20230601,135400,457622637,1093,1093,1093,1093,0
|
|
20230601,135300,457622637,1093,1093,1093,1093,0
|
|
20230601,135200,457622637,1093,1095,1097,1093,4001
|
|
20230601,135100,453249536,1097,1097,1097,1097,365
|
|
20230601,135000,452849131,1098,1094,1098,1094,1401
|
|
20230601,134900,451316433,1094,1094,1094,1094,90
|
|
20230601,134800,451217973,1094,1094,1094,1094,971
|
|
20230601,134700,450155699,1094,1094,1094,1094,365
|
|
20230601,134600,449756389,1095,1095,1095,1095,0
|
|
20230601,134500,449756389,1095,1095,1095,1095,30
|
|
20230601,134400,449723539,1095,1094,1095,1094,934
|
|
20230601,134300,448701175,1094,1094,1094,1094,365
|
|
20230601,134200,448301865,1094,1094,1094,1094,365
|
|
20230601,134100,447902555,1094,1095,1095,1094,778
|
|
20230601,134000,447051404,1094,1095,1095,1094,457
|
|
20230601,133900,446551354,1095,1095,1097,1095,2749
|
|
20230601,133800,443541015,1097,1095,1097,1095,732
|
|
20230601,133700,442738741,1095,1095,1095,1095,366
|
|
20230601,133600,442337971,1096,1096,1096,1096,0
|
|
20230601,133500,442337971,1096,1096,1096,1096,34
|
|
20230601,133400,442300707,1096,1096,1096,1096,113
|
|
20230601,133300,442176859,1101,1101,1102,1101,949
|
|
20230601,133200,441131917,1096,1096,1096,1096,0
|
|
20230601,133100,441131917,1096,1095,1096,1095,1045
|
|
20230601,133000,439986690,1095,1096,1096,1095,2321
|
|
20230601,132900,437443147,1096,1096,1096,1096,366
|
|
20230601,132800,437042011,1096,1096,1096,1096,365
|
|
20230601,132700,436641971,1097,1097,1097,1096,744
|
|
20230601,132600,435826168,1097,1096,1097,1096,716
|
|
20230601,132500,435041081,1096,1096,1096,1096,366
|
|
20230601,132400,434639945,1096,1096,1096,1096,365
|
|
20230601,132300,434239905,1096,1096,1096,1096,365
|
|
20230601,132200,433839865,1097,1097,1097,1097,241
|
|
20230601,132100,433575488,1097,1097,1097,1097,125
|
|
20230601,132000,433438363,1104,1104,1104,1104,0
|
|
20230601,131900,433438363,1104,1099,1104,1099,3000
|
|
20230601,131800,430131613,1096,1096,1096,1096,365
|
|
20230601,131700,429731573,1096,1096,1096,1096,0
|
|
20230601,131600,429731573,1096,1096,1096,1096,0
|
|
20230601,131500,429731573,1096,1095,1096,1095,845
|
|
20230601,131400,428806030,1096,1096,1096,1096,97
|
|
20230601,131300,428699718,1097,1096,1097,1096,519
|
|
20230601,131200,428130740,1097,1096,1097,1096,731
|
|
20230601,131100,427329198,1096,1096,1096,1096,363
|
|
20230601,131000,426931350,1096,1096,1096,1096,1272
|
|
20230601,130900,425537238,1100,1100,1100,1100,2
|
|
20230601,130800,425535038,1101,1101,1101,1101,6
|
|
20230601,130700,425528432,1096,1095,1096,1095,383
|
|
20230601,130600,425108682,1095,1094,1095,1094,718
|
|
20230601,130500,424322838,1094,1095,1095,1093,5682
|
|
20230601,130400,418106811,1095,1096,1096,1095,577
|
|
20230601,130300,417474778,1096,1096,1096,1096,148
|
|
20230601,130200,417312570,1097,1099,1099,1097,3039
|
|
20230601,130100,413978775,1103,1103,1103,1103,0
|
|
20230601,130000,413978775,1103,1099,1103,1098,3738
|
|
20230601,125900,409869530,1099,1099,1099,1099,0
|
|
20230601,125800,409869530,1099,1100,1100,1099,276
|
|
20230601,125700,409566138,1100,1100,1101,1099,2760
|
|
20230601,125600,406530201,1099,1097,1099,1097,2865
|
|
20230601,125500,403383296,1097,1096,1097,1096,375
|
|
20230601,125400,402972286,1095,1095,1095,1095,0
|
|
20230601,125300,402972286,1095,1095,1095,1095,731
|
|
20230601,125200,402171841,1095,1094,1095,1094,380
|
|
20230601,125100,401755756,1098,1098,1098,1098,350
|
|
20230601,125000,401371456,1099,1099,1099,1099,3041
|
|
20230601,124900,398029397,1099,1099,1100,1099,1100
|
|
20230601,124800,396820029,1100,1100,1100,1100,0
|
|
20230601,124700,396820029,1100,1094,1100,1094,47651
|
|
20230601,124600,344657833,1094,1093,1094,1093,17695
|
|
20230601,124500,325306254,1093,1093,1093,1093,111
|
|
20230601,124400,325184931,1093,1093,1093,1093,3333
|
|
20230601,124300,321541962,1091,1091,1091,1091,0
|
|
20230601,124200,321541962,1091,1090,1091,1089,5618
|
|
20230601,124100,315413712,1090,1090,1090,1090,4000
|
|
20230601,124000,311053712,1091,1091,1091,1091,481
|
|
20230601,123900,310528941,1091,1091,1091,1091,4886
|
|
20230601,123800,305198315,1090,1088,1090,1088,1007
|
|
20230601,123700,304100705,1087,1087,1087,1087,0
|
|
20230601,123600,304100705,1087,1087,1087,1087,0
|
|
20230601,123500,304100705,1087,1087,1087,1087,0
|
|
20230601,123400,304100705,1087,1087,1087,1087,15
|
|
20230601,123300,304084400,1086,1086,1086,1086,0
|
|
20230601,123200,304084400,1086,1085,1086,1085,421
|
|
20230601,123100,303627501,1085,1085,1085,1085,0
|
|
20230601,123000,303627501,1085,1085,1085,1085,0
|
|
20230601,122900,303627501,1085,1085,1085,1085,2
|
|
20230601,122800,303625331,1085,1085,1085,1085,0
|
|
20230601,122700,303625331,1085,1085,1085,1085,64
|
|
20230601,122600,303555891,1085,1085,1085,1085,131
|
|
20230601,122500,303413756,1085,1085,1085,1085,42
|
|
20230601,122400,303368186,1086,1086,1086,1086,1151
|
|
20230601,122300,302118200,1086,1086,1086,1086,0
|
|
20230601,122200,302118200,1086,1086,1086,1086,0
|
|
20230601,122100,302118200,1086,1086,1086,1086,3
|
|
20230601,122000,302114942,1086,1086,1086,1086,90
|
|
20230601,121900,302017202,1087,1087,1087,1087,0
|
|
20230601,121800,302017202,1087,1087,1087,1087,0
|
|
20230601,121700,302017202,1087,1087,1087,1087,278
|
|
20230601,121600,301715016,1087,1087,1087,1087,0
|
|
20230601,121500,301715016,1087,1087,1087,1087,0
|
|
20230601,121400,301715016,1087,1089,1089,1087,8
|
|
20230601,121300,301706318,1089,1089,1089,1089,0
|
|
20230601,121200,301706318,1089,1089,1089,1089,200
|
|
20230601,121100,301488518,1089,1089,1089,1089,0
|
|
20230601,121000,301488518,1089,1089,1089,1089,0
|
|
20230601,120900,301488518,1089,1089,1089,1089,0
|
|
20230601,120800,301488518,1089,1089,1089,1089,0
|
|
20230601,120700,301488518,1089,1089,1089,1089,0
|
|
20230601,120600,301488518,1089,1089,1089,1089,0
|
|
20230601,120500,301488518,1089,1087,1089,1087,200
|
|
20230601,120400,301270906,1088,1087,1088,1087,203
|
|
20230601,120300,301050045,1088,1088,1088,1088,554
|
|
20230601,120200,300447293,1088,1089,1089,1088,1040
|
|
20230601,120100,299314773,1089,1089,1089,1089,86
|
|
20230601,120000,299221119,1089,1088,1089,1088,10
|
|
20230601,115900,299210234,1088,1088,1088,1088,5
|
|
20230601,115800,299204794,1089,1088,1089,1088,147
|
|
20230601,115700,299044808,1089,1089,1089,1089,0
|
|
20230601,115600,299044808,1089,1089,1089,1089,22
|
|
20230601,115500,299020850,1089,1090,1090,1089,2157
|
|
20230601,115400,296670805,1090,1089,1090,1089,2263
|
|
20230601,115300,294204361,1089,1089,1090,1089,2187
|
|
20230601,115200,291820719,1088,1089,1089,1088,318
|
|
20230601,115100,291474558,1090,1088,1090,1088,190
|
|
20230601,115000,291267762,1088,1088,1088,1087,2450
|
|
20230601,114900,288602205,1086,1086,1086,1086,45
|
|
20230601,114800,288553335,1086,1086,1086,1086,1105
|
|
20230601,114700,287353305,1080,1080,1080,1080,0
|
|
20230601,114600,287353305,1080,1080,1080,1080,0
|
|
20230601,114500,287353305,1080,1080,1080,1080,1
|
|
20230601,114400,287352225,1080,1080,1080,1080,0
|
|
20230601,114300,287352225,1080,1080,1080,1080,227
|
|
20230601,114200,287107065,1081,1081,1081,1081,0
|
|
20230601,114100,287107065,1081,1084,1091,1081,11001
|
|
20230601,114000,275108491,1079,1081,1081,1079,18643
|
|
20230601,113900,254972156,1081,1083,1083,1081,1000
|
|
20230601,113800,253889868,1083,1083,1083,1083,101
|
|
20230601,113700,253780485,1085,1085,1085,1085,410
|
|
20230601,113600,253335635,1083,1083,1083,1083,0
|
|
20230601,113500,253335635,1083,1083,1083,1083,100
|
|
20230601,113400,253227335,1083,1083,1083,1083,0
|
|
20230601,113300,253227335,1083,1083,1083,1083,153
|
|
20230601,113200,253061636,1083,1083,1083,1083,0
|
|
20230601,113100,253061636,1083,1083,1083,1083,91
|
|
20230601,113000,252963083,1081,1084,1084,1081,12500
|
|
20230601,112900,239428576,1085,1085,1085,1085,5
|
|
20230601,112800,239423151,1085,1086,1086,1085,1842
|
|
20230601,112700,237423983,1086,1088,1088,1086,3550
|
|
20230601,112600,233566488,1089,1089,1089,1088,8
|
|
20230601,112500,233557782,1089,1089,1089,1089,1
|
|
20230601,112400,233556693,1087,1087,1087,1087,0
|
|
20230601,112300,233556693,1087,1087,1087,1087,0
|
|
20230601,112200,233556693,1087,1087,1087,1087,0
|
|
20230601,112100,233556693,1087,1087,1087,1087,0
|
|
20230601,112000,233556693,1087,1088,1088,1087,3808
|
|
20230601,111900,229415896,1088,1088,1088,1088,869
|
|
20230601,111800,228470424,1089,1090,1090,1089,1183
|
|
20230601,111700,227181217,1089,1089,1089,1089,985
|
|
20230601,111600,226108552,1087,1087,1087,1087,0
|
|
20230601,111500,226108552,1087,1087,1087,1087,0
|
|
20230601,111400,226108552,1087,1090,1090,1087,3830
|
|
20230601,111300,221944801,1090,1091,1091,1090,166
|
|
20230601,111200,221763706,1088,1088,1088,1088,3000
|
|
20230601,111100,218499706,1091,1091,1091,1091,0
|
|
20230601,111000,218499706,1091,1091,1091,1091,115
|
|
20230601,110900,218374241,1092,1091,1092,1091,338
|
|
20230601,110800,218005236,1092,1092,1092,1092,0
|
|
20230601,110700,218005236,1092,1092,1092,1092,0
|
|
20230601,110600,218005236,1092,1092,1092,1092,2483
|
|
20230601,110500,215293800,1086,1086,1086,1086,0
|
|
20230601,110400,215293800,1086,1086,1086,1086,0
|
|
20230601,110300,215293800,1086,1086,1086,1086,632
|
|
20230601,110200,214607448,1085,1084,1085,1084,1019
|
|
20230601,110100,213502833,1084,1084,1084,1084,0
|
|
20230601,110000,213502833,1084,1085,1085,1084,991
|
|
20230601,105900,212427608,1085,1085,1085,1085,0
|
|
20230601,105800,212427608,1085,1086,1086,1085,6141
|
|
20230601,105700,205763254,1086,1089,1089,1086,17923
|
|
20230601,105600,186277645,1089,1089,1089,1089,1500
|
|
20230601,105500,184644145,1090,1090,1090,1089,7509
|
|
20230601,105400,176460336,1091,1092,1092,1091,3917
|
|
20230601,105300,172186389,1094,1092,1094,1092,915
|
|
20230601,105200,171186305,1092,1093,1093,1092,4547
|
|
20230601,105100,166219413,1095,1095,1095,1095,80
|
|
20230601,105000,166131813,1095,1094,1095,1094,1282
|
|
20230601,104900,164728644,1094,1094,1094,1094,131
|
|
20230601,104800,164585330,1095,1096,1096,1095,445
|
|
20230601,104700,164097945,1095,1095,1095,1095,365
|
|
20230601,104600,163698270,1097,1094,1097,1094,2754
|
|
20230601,104500,160679403,1094,1095,1095,1094,1953
|
|
20230601,104400,158542213,1094,1095,1095,1094,720
|
|
20230601,104300,157754255,1094,1095,1095,1094,741
|
|
20230601,104200,156943590,1094,1094,1094,1094,0
|
|
20230601,104100,156943590,1094,1094,1094,1094,0
|
|
20230601,104000,156943590,1094,1094,1094,1094,2361
|
|
20230601,103900,154360656,1095,1095,1095,1095,0
|
|
20230601,103800,154360656,1095,1095,1095,1095,1840
|
|
20230601,103700,152345856,1098,1098,1098,1098,200
|
|
20230601,103600,152126256,1096,1096,1096,1096,0
|
|
20230601,103500,152126256,1096,1096,1096,1096,181
|
|
20230601,103400,151927880,1095,1096,1096,1095,3185
|
|
20230601,103300,148437486,1094,1101,1101,1094,4000
|
|
20230601,103200,144052953,1101,1102,1102,1101,1836
|
|
20230601,103100,142030706,1103,1100,1103,1100,10008
|
|
20230601,103000,131010702,1099,1097,1100,1097,11135
|
|
20230601,102900,118791598,1099,1099,1099,1099,1001
|
|
20230601,102800,117691499,1094,1094,1094,1094,2000
|
|
20230601,102700,115503499,1094,1094,1094,1094,1500
|
|
20230601,102600,113862499,1094,1094,1094,1094,6000
|
|
20230601,102500,107298499,1094,1095,1095,1094,3300
|
|
20230601,102400,103688289,1094,1094,1094,1094,2721
|
|
20230601,102300,100711515,1090,1090,1090,1090,0
|
|
20230601,102200,100711515,1090,1090,1090,1090,2
|
|
20230601,102100,100709335,1093,1093,1093,1093,500
|
|
20230601,102000,100162835,1094,1094,1094,1094,0
|
|
20230601,101900,100162835,1094,1094,1094,1094,0
|
|
20230601,101800,100162835,1094,1094,1094,1094,0
|
|
20230601,101700,100162835,1094,1094,1094,1094,0
|
|
20230601,101600,100162835,1094,1094,1094,1094,0
|
|
20230601,101500,100162835,1094,1094,1094,1094,0
|
|
20230601,101400,100162835,1094,1094,1094,1094,0
|
|
20230601,101300,100162835,1094,1094,1094,1094,0
|
|
20230601,101200,100162835,1094,1094,1094,1094,1
|
|
20230601,101100,100161741,1088,1088,1088,1088,0
|
|
20230601,101000,100161741,1088,1088,1088,1088,0
|
|
20230601,100900,100161741,1088,1088,1088,1088,0
|
|
20230601,100800,100161741,1088,1088,1088,1088,0
|
|
20230601,100700,100161741,1088,1088,1088,1088,6000
|
|
20230601,100600,93633741,1088,1088,1088,1088,0
|
|
20230601,100500,93633741,1088,1088,1088,1088,0
|
|
20230601,100400,93633741,1088,1088,1088,1088,613
|
|
20230601,100300,92966797,1094,1094,1094,1094,255
|
|
20230601,100200,92687827,1094,1094,1094,1094,23
|
|
20230601,100100,92662665,1088,1088,1088,1088,0
|
|
20230601,100000,92662665,1088,1092,1092,1088,13350
|
|
20230601,095900,78125833,1092,1092,1092,1092,0
|
|
20230601,095800,78125833,1092,1092,1092,1092,0
|
|
20230601,095700,78125833,1092,1092,1092,1092,0
|
|
20230601,095600,78125833,1092,1092,1092,1092,800
|
|
20230601,095500,77252233,1092,1092,1092,1092,0
|
|
20230601,095400,77252233,1092,1092,1092,1092,0
|
|
20230601,095300,77252233,1092,1092,1092,1092,1
|
|
20230601,095200,77251141,1092,1093,1093,1092,4001
|
|
20230601,095100,72880196,1094,1094,1094,1094,0
|
|
20230601,095000,72880196,1094,1093,1094,1093,3852
|
|
20230601,094900,68667362,1093,1093,1093,1093,19
|
|
20230601,094800,68646595,1093,1093,1093,1093,0
|
|
20230601,094700,68646595,1093,1093,1093,1093,1000
|
|
20230601,094600,67553595,1093,1093,1093,1093,0
|
|
20230601,094500,67553595,1093,1093,1093,1093,1
|
|
20230601,094400,67552502,1093,1093,1093,1093,1000
|
|
20230601,094300,66459502,1092,1093,1093,1092,1070
|
|
20230601,094200,65290275,1093,1097,1097,1093,6224
|
|
20230601,094100,58468811,1097,1098,1098,1097,272
|
|
20230601,094000,58170165,1098,1098,1098,1098,0
|
|
20230601,093900,58170165,1098,1100,1100,1098,435
|
|
20230601,093800,57692533,1100,1100,1100,1100,0
|
|
20230601,093700,57692533,1100,1100,1100,1100,0
|
|
20230601,093600,57692533,1100,1100,1100,1100,3000
|
|
20230601,093500,54392533,1098,1099,1099,1098,401
|
|
20230601,093400,53952234,1100,1100,1100,1100,4
|
|
20230601,093300,53947834,1100,1100,1100,1100,1
|
|
20230601,093200,53946734,1097,1097,1097,1097,0
|
|
20230601,093100,53946734,1097,1098,1098,1097,1405
|
|
20230601,093000,52405044,1096,1097,1097,1096,2125
|
|
20230601,092900,50076000,1096,1096,1096,1096,0
|
|
20230601,092800,50076000,1096,1096,1096,1096,0
|
|
20230601,092700,50076000,1096,1096,1096,1096,0
|
|
20230601,092600,50076000,1096,1096,1096,1096,0
|
|
20230601,092500,50076000,1096,1096,1096,1096,0
|
|
20230601,092400,50076000,1096,1096,1096,1096,1586
|
|
20230601,092300,48337744,1096,1094,1096,1094,9479
|
|
20230601,092200,37961760,1096,1096,1096,1095,5365
|
|
20230601,092100,32086720,1096,1096,1096,1096,0
|
|
20230601,092000,32086720,1096,1096,1096,1096,81
|
|
20230601,091900,31997944,1096,1096,1096,1096,300
|
|
20230601,091800,31669144,1096,1096,1096,1096,50
|
|
20230601,091700,31614344,1096,1096,1096,1096,0
|
|
20230601,091600,31614344,1096,1096,1096,1096,0
|
|
20230601,091500,31614344,1096,1097,1097,1096,1070
|
|
20230601,091400,30440668,1105,1105,1105,1105,0
|
|
20230601,091300,30440668,1105,1105,1105,1105,0
|
|
20230601,091200,30440668,1105,1105,1105,1105,0
|
|
20230601,091100,30440668,1105,1105,1105,1105,18263
|
|
20230601,091000,10260053,1105,1105,1105,1105,0
|
|
20230601,090900,10260053,1105,1105,1105,1105,0
|
|
20230601,090800,10260053,1105,1105,1105,1105,0
|
|
20230601,090700,10260053,1105,1105,1105,1105,10
|
|
20230601,090600,10249003,1107,1099,1107,1099,181
|
|
20230601,090500,10048656,1097,1093,1097,1093,1317
|
|
20230601,090400,8607811,1092,1092,1092,1092,123
|
|
20230601,090300,8473495,1092,1089,1092,1089,5161
|
|
20230601,090200,2846706,1089,1089,1089,1089,1001
|
|
20230601,090100,1756617,1091,1092,1092,1091,1510
|
|
20230601,090000,109200,1092,1092,1092,1092,100
|