655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195200,604477088,1252,1252,1252,1252,5875
|
|
20230629,195100,604477088,1252,1252,1252,1252,0
|
|
20230629,195000,604477088,1252,1252,1252,1252,0
|
|
20230629,194900,604477088,1252,1252,1252,1252,0
|
|
20230629,194800,604477088,1252,1252,1252,1252,0
|
|
20230629,194700,604477088,1252,1252,1252,1252,0
|
|
20230629,194600,604477088,1252,1252,1252,1252,0
|
|
20230629,194500,604477088,1252,1252,1252,1252,0
|
|
20230629,194400,604477088,1252,1252,1252,1252,0
|
|
20230629,194300,604477088,1252,1252,1252,1252,0
|
|
20230629,194200,604477088,1252,1252,1252,1252,0
|
|
20230629,194100,604477088,1252,1252,1252,1252,0
|
|
20230629,194000,604477088,1252,1252,1252,1252,0
|
|
20230629,193900,604477088,1252,1252,1252,1252,0
|
|
20230629,193800,604477088,1252,1252,1252,1252,0
|
|
20230629,193700,604477088,1252,1252,1252,1252,0
|
|
20230629,193600,604477088,1252,1252,1252,1252,0
|
|
20230629,193500,604477088,1252,1252,1252,1252,0
|
|
20230629,193400,604477088,1252,1252,1252,1252,0
|
|
20230629,193300,604477088,1252,1252,1252,1252,0
|
|
20230629,193200,604477088,1252,1252,1252,1252,0
|
|
20230629,193100,604477088,1252,1252,1252,1252,0
|
|
20230629,193000,604477088,1252,1252,1252,1252,0
|
|
20230629,192900,604477088,1252,1252,1252,1252,0
|
|
20230629,192800,604477088,1252,1252,1252,1252,0
|
|
20230629,192700,604477088,1252,1252,1252,1252,0
|
|
20230629,192600,604477088,1252,1252,1252,1252,0
|
|
20230629,192500,604477088,1252,1252,1252,1252,0
|
|
20230629,192400,604477088,1252,1252,1252,1252,0
|
|
20230629,192300,604477088,1252,1252,1252,1252,0
|
|
20230629,192200,604477088,1252,1252,1252,1252,5875
|
|
20230629,192100,604477088,1252,1252,1252,1252,0
|
|
20230629,192000,604477088,1252,1252,1252,1252,0
|
|
20230629,191900,604477088,1252,1252,1252,1252,0
|
|
20230629,191800,604477088,1252,1252,1252,1252,0
|
|
20230629,191700,604477088,1252,1252,1252,1252,0
|
|
20230629,191600,604477088,1252,1252,1252,1252,0
|
|
20230629,191500,604477088,1252,1252,1252,1252,0
|
|
20230629,191400,604477088,1252,1252,1252,1252,0
|
|
20230629,191300,604477088,1252,1252,1252,1252,0
|
|
20230629,191200,604477088,1252,1252,1252,1252,0
|
|
20230629,191100,604477088,1252,1252,1252,1252,0
|
|
20230629,191000,604477088,1252,1252,1252,1252,0
|
|
20230629,190900,604477088,1252,1252,1252,1252,0
|
|
20230629,190800,604477088,1252,1252,1252,1252,0
|
|
20230629,190700,604477088,1252,1252,1252,1252,0
|
|
20230629,190600,604477088,1252,1252,1252,1252,0
|
|
20230629,190500,604477088,1252,1252,1252,1252,0
|
|
20230629,190400,604477088,1252,1252,1252,1252,0
|
|
20230629,190300,604477088,1252,1252,1252,1252,0
|
|
20230629,190200,604477088,1252,1252,1252,1252,0
|
|
20230629,190100,604477088,1252,1252,1252,1252,0
|
|
20230629,190000,604477088,1252,1252,1252,1252,0
|
|
20230629,185900,604477088,1252,1252,1252,1252,0
|
|
20230629,185800,604477088,1252,1252,1252,1252,0
|
|
20230629,185700,604477088,1252,1252,1252,1252,0
|
|
20230629,185600,604477088,1252,1252,1252,1252,0
|
|
20230629,185500,604477088,1252,1252,1252,1252,0
|
|
20230629,185400,604477088,1252,1252,1252,1252,0
|
|
20230629,185300,604477088,1252,1252,1252,1252,0
|
|
20230629,185200,604477088,1252,1252,1252,1252,5875
|
|
20230629,185100,604477088,1252,1252,1252,1252,0
|
|
20230629,185000,604477088,1252,1252,1252,1252,0
|
|
20230629,184900,604477088,1252,1252,1252,1252,0
|
|
20230629,184800,604477088,1252,1252,1252,1252,0
|
|
20230629,184700,604477088,1252,1252,1252,1252,0
|
|
20230629,184600,604477088,1252,1252,1252,1252,0
|
|
20230629,184500,604477088,1252,1252,1252,1252,0
|
|
20230629,184400,604477088,1252,1252,1252,1252,0
|
|
20230629,184300,604477088,1252,1252,1252,1252,0
|
|
20230629,184200,604477088,1252,1252,1252,1252,0
|
|
20230629,184100,604477088,1252,1252,1252,1252,0
|
|
20230629,184000,604477088,1252,1252,1252,1252,0
|
|
20230629,183900,604477088,1252,1252,1252,1252,0
|
|
20230629,183800,604477088,1252,1252,1252,1252,0
|
|
20230629,183700,604477088,1252,1252,1252,1252,0
|
|
20230629,183600,604477088,1252,1252,1252,1252,0
|
|
20230629,183500,604477088,1252,1252,1252,1252,0
|
|
20230629,183400,604477088,1252,1252,1252,1252,0
|
|
20230629,183300,604477088,1252,1252,1252,1252,0
|
|
20230629,183200,604477088,1252,1252,1252,1252,0
|
|
20230629,183100,604477088,1252,1252,1252,1252,0
|
|
20230629,183000,604477088,1252,1252,1252,1252,0
|
|
20230629,182900,604477088,1252,1252,1252,1252,0
|
|
20230629,182800,604477088,1252,1252,1252,1252,0
|
|
20230629,182700,604477088,1252,1252,1252,1252,0
|
|
20230629,182600,604477088,1252,1252,1252,1252,0
|
|
20230629,182500,604477088,1252,1252,1252,1252,0
|
|
20230629,182400,604477088,1252,1252,1252,1252,0
|
|
20230629,182300,604477088,1252,1252,1252,1252,0
|
|
20230629,182200,604477088,1252,1252,1252,1252,5875
|
|
20230629,182100,604477088,1252,1252,1252,1252,0
|
|
20230629,182000,604477088,1252,1252,1252,1252,0
|
|
20230629,181900,604477088,1252,1252,1252,1252,0
|
|
20230629,181800,604477088,1252,1252,1252,1252,0
|
|
20230629,181700,604477088,1252,1252,1252,1252,0
|
|
20230629,181600,604477088,1252,1252,1252,1252,0
|
|
20230629,181500,604477088,1252,1252,1252,1252,0
|
|
20230629,181400,604477088,1252,1252,1252,1252,0
|
|
20230629,181300,604477088,1252,1252,1252,1252,0
|
|
20230629,181200,604477088,1252,1252,1252,1252,0
|
|
20230629,181100,604477088,1252,1252,1252,1252,0
|
|
20230629,181000,604477088,1252,1252,1252,1252,0
|
|
20230629,180900,604477088,1252,1252,1252,1252,0
|
|
20230629,180800,604477088,1252,1252,1252,1252,0
|
|
20230629,180700,604477088,1252,1252,1252,1252,0
|
|
20230629,180600,604477088,1252,1252,1252,1252,0
|
|
20230629,180500,604477088,1252,1252,1252,1252,0
|
|
20230629,180400,604477088,1252,1252,1252,1252,0
|
|
20230629,180300,604477088,1252,1252,1252,1252,0
|
|
20230629,180200,604477088,1252,1252,1252,1252,0
|
|
20230629,180100,604477088,1252,1252,1252,1252,0
|
|
20230629,180000,604477088,1252,1252,1252,1252,0
|
|
20230629,175900,604477088,1252,1252,1252,1252,0
|
|
20230629,175800,604477088,1252,1252,1252,1252,0
|
|
20230629,175700,604477088,1252,1252,1252,1252,0
|
|
20230629,175600,604477088,1252,1252,1252,1252,0
|
|
20230629,175500,604477088,1252,1252,1252,1252,0
|
|
20230629,175400,604477088,1252,1252,1252,1252,0
|
|
20230629,175300,604477088,1252,1252,1252,1252,0
|
|
20230629,175200,604477088,1252,1252,1252,1252,5875
|
|
20230629,175100,604477088,1252,1252,1252,1252,0
|
|
20230629,175000,604477088,1252,1252,1252,1252,0
|
|
20230629,174900,604477088,1252,1252,1252,1252,0
|
|
20230629,174800,604477088,1252,1252,1252,1252,0
|
|
20230629,174700,604477088,1252,1252,1252,1252,0
|
|
20230629,174600,604477088,1252,1252,1252,1252,0
|
|
20230629,174500,604477088,1252,1252,1252,1252,0
|
|
20230629,174400,604477088,1252,1252,1252,1252,0
|
|
20230629,174300,604477088,1252,1252,1252,1252,0
|
|
20230629,174200,604477088,1252,1252,1252,1252,0
|
|
20230629,174100,604477088,1252,1252,1252,1252,0
|
|
20230629,174000,604477088,1252,1252,1252,1252,0
|
|
20230629,173900,604477088,1252,1252,1252,1252,0
|
|
20230629,173800,604477088,1252,1252,1252,1252,0
|
|
20230629,173700,604477088,1252,1252,1252,1252,0
|
|
20230629,173600,604477088,1252,1252,1252,1252,0
|
|
20230629,173500,604477088,1252,1252,1252,1252,0
|
|
20230629,173400,604477088,1252,1252,1252,1252,0
|
|
20230629,173300,604477088,1252,1252,1252,1252,0
|
|
20230629,173200,604477088,1252,1252,1252,1252,0
|
|
20230629,173100,604477088,1252,1252,1252,1252,0
|
|
20230629,173000,604477088,1252,1252,1252,1252,0
|
|
20230629,172900,604477088,1252,1252,1252,1252,0
|
|
20230629,172800,604477088,1252,1252,1252,1252,0
|
|
20230629,172700,604477088,1252,1252,1252,1252,0
|
|
20230629,172600,604477088,1252,1252,1252,1252,0
|
|
20230629,172500,604477088,1252,1252,1252,1252,0
|
|
20230629,172400,604477088,1252,1252,1252,1252,0
|
|
20230629,172300,604477088,1252,1252,1252,1252,0
|
|
20230629,172200,604477088,1252,1252,1252,1252,5875
|
|
20230629,172100,604477088,1252,1252,1252,1252,0
|
|
20230629,172000,604477088,1252,1252,1252,1252,0
|
|
20230629,171900,604477088,1252,1252,1252,1252,0
|
|
20230629,171800,604477088,1252,1252,1252,1252,0
|
|
20230629,171700,604477088,1252,1252,1252,1252,0
|
|
20230629,171600,604477088,1252,1252,1252,1252,0
|
|
20230629,171500,604477088,1252,1252,1252,1252,0
|
|
20230629,171400,604477088,1252,1252,1252,1252,0
|
|
20230629,171300,604477088,1252,1252,1252,1252,0
|
|
20230629,171200,604477088,1252,1252,1252,1252,0
|
|
20230629,171100,604477088,1252,1252,1252,1252,0
|
|
20230629,171000,604477088,1252,1252,1252,1252,0
|
|
20230629,170900,604477088,1252,1252,1252,1252,0
|
|
20230629,170800,604477088,1252,1252,1252,1252,0
|
|
20230629,170700,604477088,1252,1252,1252,1252,0
|
|
20230629,170600,604477088,1252,1252,1252,1252,0
|
|
20230629,170500,604477088,1252,1252,1252,1252,0
|
|
20230629,170400,604477088,1252,1252,1252,1252,0
|
|
20230629,170300,604477088,1252,1252,1252,1252,0
|
|
20230629,170200,604477088,1252,1252,1252,1252,0
|
|
20230629,170100,604477088,1252,1252,1252,1252,0
|
|
20230629,170000,604477088,1252,1252,1252,1252,0
|
|
20230629,165900,604477088,1252,1252,1252,1252,0
|
|
20230629,165800,604477088,1252,1252,1252,1252,0
|
|
20230629,165700,604477088,1252,1252,1252,1252,0
|
|
20230629,165600,604477088,1252,1252,1252,1252,0
|
|
20230629,165500,604477088,1252,1252,1252,1252,0
|
|
20230629,165400,604477088,1252,1252,1252,1252,0
|
|
20230629,165300,604477088,1252,1252,1252,1252,0
|
|
20230629,165200,604477088,1252,1252,1252,1252,5875
|
|
20230629,165100,604477088,1252,1252,1252,1252,0
|
|
20230629,165000,604477088,1252,1252,1252,1252,0
|
|
20230629,164900,604477088,1252,1252,1252,1252,0
|
|
20230629,164800,604477088,1252,1252,1252,1252,0
|
|
20230629,164700,604477088,1252,1252,1252,1252,0
|
|
20230629,164600,604477088,1252,1252,1252,1252,0
|
|
20230629,164500,604477088,1252,1252,1252,1252,0
|
|
20230629,164400,604477088,1252,1252,1252,1252,0
|
|
20230629,164300,604477088,1252,1252,1252,1252,0
|
|
20230629,164200,604477088,1252,1252,1252,1252,0
|
|
20230629,164100,604477088,1252,1252,1252,1252,0
|
|
20230629,164000,604477088,1252,1252,1252,1252,0
|
|
20230629,163900,604477088,1252,1252,1252,1252,0
|
|
20230629,163800,604477088,1252,1252,1252,1252,0
|
|
20230629,163700,604477088,1252,1252,1252,1252,0
|
|
20230629,163600,604477088,1252,1252,1252,1252,0
|
|
20230629,163500,604477088,1252,1252,1252,1252,0
|
|
20230629,163400,604477088,1252,1252,1252,1252,0
|
|
20230629,163300,604477088,1252,1252,1252,1252,0
|
|
20230629,163200,604477088,1252,1252,1252,1252,0
|
|
20230629,163100,604477088,1252,1252,1252,1252,0
|
|
20230629,163000,604477088,1252,1252,1252,1252,0
|
|
20230629,162900,604477088,1252,1252,1252,1252,0
|
|
20230629,162800,604477088,1252,1252,1252,1252,0
|
|
20230629,162700,604477088,1252,1252,1252,1252,0
|
|
20230629,162600,604477088,1252,1252,1252,1252,0
|
|
20230629,162500,604477088,1252,1252,1252,1252,0
|
|
20230629,162400,604477088,1252,1252,1252,1252,0
|
|
20230629,162300,604477088,1252,1252,1252,1252,0
|
|
20230629,162200,604477088,1252,1252,1252,1252,5875
|
|
20230629,162100,604477088,1252,1252,1252,1252,0
|
|
20230629,162000,604477088,1252,1252,1252,1252,0
|
|
20230629,161900,604477088,1252,1252,1252,1252,0
|
|
20230629,161800,604477088,1252,1252,1252,1252,0
|
|
20230629,161700,604477088,1252,1252,1252,1252,0
|
|
20230629,161600,604477088,1252,1252,1252,1252,0
|
|
20230629,161500,604477088,1252,1252,1252,1252,0
|
|
20230629,161400,604477088,1252,1252,1252,1252,0
|
|
20230629,161300,604477088,1252,1252,1252,1252,0
|
|
20230629,161200,604477088,1252,1252,1252,1252,0
|
|
20230629,161100,604477088,1252,1252,1252,1252,0
|
|
20230629,161000,604477088,1252,1252,1252,1252,0
|
|
20230629,160900,604477088,1252,1252,1252,1252,0
|
|
20230629,160800,604477088,1252,1252,1252,1252,0
|
|
20230629,160700,604477088,1252,1252,1252,1252,0
|
|
20230629,160600,604477088,1252,1252,1252,1252,0
|
|
20230629,160500,604477088,1252,1252,1252,1252,0
|
|
20230629,160400,604477088,1252,1252,1252,1252,0
|
|
20230629,160300,604477088,1252,1252,1252,1252,0
|
|
20230629,160200,604477088,1252,1252,1252,1252,0
|
|
20230629,160100,604477088,1252,1252,1252,1252,0
|
|
20230629,160000,604477088,1252,1252,1252,1252,0
|
|
20230629,155900,604477088,1252,1252,1252,1252,0
|
|
20230629,155800,604477088,1252,1252,1252,1252,0
|
|
20230629,155700,604477088,1252,1252,1252,1252,0
|
|
20230629,155600,604477088,1252,1252,1252,1252,0
|
|
20230629,155500,604477088,1252,1252,1252,1252,0
|
|
20230629,155400,604477088,1252,1252,1252,1252,0
|
|
20230629,155300,604477088,1252,1252,1252,1252,0
|
|
20230629,155200,604477088,1252,1252,1252,1252,5875
|
|
20230629,155100,604477088,1252,1252,1252,1252,0
|
|
20230629,155000,604477088,1252,1252,1252,1252,0
|
|
20230629,154900,604477088,1252,1252,1252,1252,0
|
|
20230629,154800,604477088,1252,1252,1252,1252,0
|
|
20230629,154700,604477088,1252,1252,1252,1252,0
|
|
20230629,154600,604477088,1252,1252,1252,1252,0
|
|
20230629,154500,604477088,1252,1252,1252,1252,0
|
|
20230629,154400,604477088,1252,1252,1252,1252,0
|
|
20230629,154300,604477088,1252,1252,1252,1252,0
|
|
20230629,154200,604477088,1252,1252,1252,1252,0
|
|
20230629,154100,604477088,1252,1252,1252,1252,0
|
|
20230629,154000,604477088,1252,1252,1252,1252,0
|
|
20230629,153900,604477088,1252,1252,1252,1252,0
|
|
20230629,153800,604477088,1252,1252,1252,1252,0
|
|
20230629,153700,604477088,1252,1252,1252,1252,0
|
|
20230629,153600,604477088,1252,1252,1252,1252,0
|
|
20230629,153500,604477088,1252,1252,1252,1252,0
|
|
20230629,153400,604477088,1252,1252,1252,1252,0
|
|
20230629,153300,604477088,1252,1252,1252,1252,0
|
|
20230629,153200,604477088,1252,1252,1252,1252,0
|
|
20230629,153100,604477088,1252,1252,1252,1252,0
|
|
20230629,153000,604477088,1252,1252,1252,1252,5875
|
|
20230629,152900,597121588,1249,1249,1249,1249,0
|
|
20230629,152800,597121588,1249,1249,1249,1249,0
|
|
20230629,152700,597121588,1249,1249,1249,1249,0
|
|
20230629,152600,597121588,1249,1249,1249,1249,0
|
|
20230629,152500,597121588,1249,1249,1249,1249,0
|
|
20230629,152400,597121588,1249,1249,1249,1249,0
|
|
20230629,152300,597121588,1249,1249,1249,1249,0
|
|
20230629,152200,597121588,1249,1249,1249,1249,0
|
|
20230629,152100,597121588,1249,1249,1249,1249,0
|
|
20230629,152000,597121588,1249,1249,1249,1249,0
|
|
20230629,151900,597121588,1249,1250,1250,1240,2192
|
|
20230629,151800,594392692,1249,1243,1249,1238,3791
|
|
20230629,151700,589694298,1242,1245,1245,1242,4822
|
|
20230629,151600,583699511,1245,1245,1245,1245,1191
|
|
20230629,151500,582216716,1245,1250,1250,1244,1609
|
|
20230629,151400,580214999,1250,1247,1250,1245,1848
|
|
20230629,151300,577912787,1246,1246,1246,1246,239
|
|
20230629,151200,577614993,1246,1248,1248,1246,1831
|
|
20230629,151100,575331204,1248,1248,1250,1248,357
|
|
20230629,151000,574884997,1247,1247,1247,1247,1503
|
|
20230629,150900,573010756,1247,1247,1247,1247,300
|
|
20230629,150800,572636656,1248,1248,1248,1248,212
|
|
20230629,150700,572372080,1248,1248,1248,1248,50
|
|
20230629,150600,572309680,1248,1247,1248,1246,453
|
|
20230629,150500,571744434,1247,1247,1247,1247,200
|
|
20230629,150400,571495034,1247,1247,1247,1247,901
|
|
20230629,150300,570371487,1247,1248,1248,1247,228
|
|
20230629,150200,570087170,1247,1247,1247,1247,6631
|
|
20230629,150100,561818313,1247,1247,1247,1247,1
|
|
20230629,150000,561817066,1246,1247,1247,1246,61
|
|
20230629,145900,561741059,1246,1246,1246,1246,5003
|
|
20230629,145800,555507321,1245,1244,1245,1244,534
|
|
20230629,145700,554842579,1243,1242,1243,1242,5998
|
|
20230629,145600,547388274,1242,1242,1242,1242,0
|
|
20230629,145500,547388274,1242,1242,1242,1242,1060
|
|
20230629,145400,546071754,1242,1238,1242,1238,3
|
|
20230629,145300,546068032,1243,1243,1243,1243,0
|
|
20230629,145200,546068032,1243,1243,1243,1243,450
|
|
20230629,145100,545508682,1243,1242,1243,1242,400
|
|
20230629,145000,545011582,1243,1242,1243,1238,2002
|
|
20230629,144900,542523117,1242,1238,1242,1238,1504
|
|
20230629,144800,540659949,1238,1238,1238,1238,808
|
|
20230629,144700,539659645,1238,1238,1238,1238,0
|
|
20230629,144600,539659645,1238,1239,1239,1238,1039
|
|
20230629,144500,538373275,1238,1238,1238,1238,0
|
|
20230629,144400,538373275,1238,1238,1238,1238,0
|
|
20230629,144300,538373275,1238,1238,1238,1238,20
|
|
20230629,144200,538348515,1237,1239,1239,1237,17262
|
|
20230629,144100,516991756,1239,1239,1239,1239,600
|
|
20230629,144000,516248356,1239,1239,1239,1239,1000
|
|
20230629,143900,515009356,1243,1239,1243,1239,1002
|
|
20230629,143800,513767870,1241,1241,1241,1241,129
|
|
20230629,143700,513607781,1241,1241,1241,1241,0
|
|
20230629,143600,513607781,1241,1239,1241,1239,2076
|
|
20230629,143500,511033467,1241,1238,1241,1238,446
|
|
20230629,143400,510480413,1238,1239,1239,1238,5260
|
|
20230629,143300,503966076,1240,1241,1241,1240,2116
|
|
20230629,143200,501342200,1241,1241,1241,1241,1212
|
|
20230629,143100,499838108,1241,1241,1241,1241,0
|
|
20230629,143000,499838108,1241,1241,1241,1241,10
|
|
20230629,142900,499825698,1241,1242,1242,1241,2001
|
|
20230629,142800,497340457,1243,1243,1243,1243,268
|
|
20230629,142700,497007333,1241,1242,1242,1241,2000
|
|
20230629,142600,494523535,1242,1242,1242,1242,0
|
|
20230629,142500,494523535,1242,1242,1242,1242,62
|
|
20230629,142400,494446531,1242,1242,1242,1242,63
|
|
20230629,142300,494368285,1244,1242,1244,1242,332
|
|
20230629,142200,493955915,1242,1242,1242,1242,1360
|
|
20230629,142100,492266795,1242,1242,1242,1242,4
|
|
20230629,142000,492261827,1245,1245,1245,1245,0
|
|
20230629,141900,492261827,1245,1245,1245,1245,5
|
|
20230629,141800,492255602,1245,1245,1245,1245,11
|
|
20230629,141700,492241907,1241,1241,1241,1241,0
|
|
20230629,141600,492241907,1241,1241,1241,1241,4
|
|
20230629,141500,492236943,1245,1245,1245,1245,0
|
|
20230629,141400,492236943,1245,1245,1245,1245,5
|
|
20230629,141300,492230718,1245,1243,1245,1243,11
|
|
20230629,141200,492217029,1243,1242,1243,1240,3786
|
|
20230629,141100,487521214,1242,1243,1243,1242,549
|
|
20230629,141000,486838808,1243,1243,1243,1243,1
|
|
20230629,140900,486837565,1243,1245,1245,1243,48
|
|
20230629,140800,486777832,1245,1245,1245,1245,0
|
|
20230629,140700,486777832,1245,1245,1245,1245,5
|
|
20230629,140600,486771607,1245,1245,1245,1245,500
|
|
20230629,140500,486149107,1245,1245,1245,1245,0
|
|
20230629,140400,486149107,1245,1245,1245,1245,0
|
|
20230629,140300,486149107,1245,1245,1245,1245,0
|
|
20230629,140200,486149107,1245,1245,1245,1245,0
|
|
20230629,140100,486149107,1245,1243,1245,1243,251
|
|
20230629,140000,485837112,1243,1243,1243,1243,1
|
|
20230629,135900,485835869,1245,1245,1245,1245,0
|
|
20230629,135800,485835869,1245,1245,1245,1245,536
|
|
20230629,135700,485168549,1243,1243,1243,1243,0
|
|
20230629,135600,485168549,1243,1243,1243,1243,0
|
|
20230629,135500,485168549,1243,1244,1244,1243,1929
|
|
20230629,135400,482768959,1245,1245,1245,1245,0
|
|
20230629,135300,482768959,1245,1245,1245,1245,1
|
|
20230629,135200,482767714,1245,1245,1245,1245,0
|
|
20230629,135100,482767714,1245,1245,1245,1245,0
|
|
20230629,135000,482767714,1245,1245,1245,1245,872
|
|
20230629,134900,481682074,1245,1245,1245,1245,0
|
|
20230629,134800,481682074,1245,1245,1245,1245,0
|
|
20230629,134700,481682074,1245,1245,1245,1245,0
|
|
20230629,134600,481682074,1245,1245,1245,1245,1710
|
|
20230629,134500,479553124,1248,1248,1248,1248,0
|
|
20230629,134400,479553124,1248,1248,1248,1248,0
|
|
20230629,134300,479553124,1248,1248,1248,1248,125
|
|
20230629,134200,479397124,1248,1246,1248,1246,3
|
|
20230629,134100,479393382,1245,1244,1245,1244,2299
|
|
20230629,134000,476531216,1242,1242,1242,1242,40
|
|
20230629,133900,476481536,1243,1240,1243,1240,1672
|
|
20230629,133800,474404554,1240,1240,1241,1240,1237
|
|
20230629,133700,472869864,1240,1241,1241,1240,1063
|
|
20230629,133600,471551698,1241,1242,1242,1241,466
|
|
20230629,133500,470972930,1241,1241,1241,1241,0
|
|
20230629,133400,470972930,1241,1243,1243,1241,298
|
|
20230629,133300,470603072,1243,1243,1243,1243,0
|
|
20230629,133200,470603072,1243,1241,1243,1241,242
|
|
20230629,133100,470302748,1242,1242,1242,1242,837
|
|
20230629,133000,469263194,1242,1242,1242,1242,62
|
|
20230629,132900,469186190,1239,1239,1239,1239,0
|
|
20230629,132800,469186190,1239,1239,1239,1239,427
|
|
20230629,132700,468657137,1242,1242,1242,1242,0
|
|
20230629,132600,468657137,1242,1242,1242,1242,0
|
|
20230629,132500,468657137,1242,1242,1242,1242,2
|
|
20230629,132400,468654653,1240,1240,1240,1240,0
|
|
20230629,132300,468654653,1240,1240,1240,1240,578
|
|
20230629,132200,467937933,1241,1240,1241,1240,1407
|
|
20230629,132100,466192845,1238,1237,1238,1236,5362
|
|
20230629,132000,459560751,1237,1237,1237,1237,30
|
|
20230629,131900,459523641,1237,1237,1237,1237,0
|
|
20230629,131800,459523641,1237,1239,1239,1237,100
|
|
20230629,131700,459399939,1240,1240,1240,1240,2
|
|
20230629,131600,459397459,1240,1240,1240,1240,0
|
|
20230629,131500,459397459,1240,1238,1240,1237,274
|
|
20230629,131400,459058384,1237,1237,1237,1237,0
|
|
20230629,131300,459058384,1237,1238,1238,1237,1500
|
|
20230629,131200,457202253,1238,1238,1238,1238,0
|
|
20230629,131100,457202253,1238,1238,1238,1238,250
|
|
20230629,131000,456892753,1238,1238,1238,1238,0
|
|
20230629,130900,456892753,1238,1238,1238,1238,0
|
|
20230629,130800,456892753,1238,1238,1238,1238,0
|
|
20230629,130700,456892753,1238,1238,1238,1238,0
|
|
20230629,130600,456892753,1238,1238,1238,1238,134
|
|
20230629,130500,456726861,1239,1239,1239,1239,0
|
|
20230629,130400,456726861,1239,1239,1239,1239,161
|
|
20230629,130300,456527382,1241,1240,1241,1240,831
|
|
20230629,130200,455496902,1240,1240,1240,1240,161
|
|
20230629,130100,455297262,1241,1241,1241,1240,261
|
|
20230629,130000,454973618,1241,1239,1241,1239,1461
|
|
20230629,125900,453161330,1240,1240,1240,1240,2
|
|
20230629,125800,453158850,1238,1240,1240,1238,281
|
|
20230629,125700,452810510,1238,1238,1238,1237,21
|
|
20230629,125600,452784523,1238,1238,1238,1238,0
|
|
20230629,125500,452784523,1238,1238,1238,1238,319
|
|
20230629,125400,452389601,1238,1238,1238,1238,0
|
|
20230629,125300,452389601,1238,1238,1238,1238,0
|
|
20230629,125200,452389601,1238,1238,1238,1238,0
|
|
20230629,125100,452389601,1238,1238,1238,1238,45
|
|
20230629,125000,452333891,1238,1238,1238,1238,0
|
|
20230629,124900,452333891,1238,1238,1238,1238,0
|
|
20230629,124800,452333891,1238,1238,1238,1238,0
|
|
20230629,124700,452333891,1238,1238,1238,1238,0
|
|
20230629,124600,452333891,1238,1238,1238,1238,0
|
|
20230629,124500,452333891,1238,1238,1238,1237,2220
|
|
20230629,124400,449587531,1238,1238,1238,1238,180
|
|
20230629,124300,449364691,1238,1238,1238,1238,1
|
|
20230629,124200,449363453,1240,1239,1240,1239,104
|
|
20230629,124100,449234595,1238,1238,1239,1238,73
|
|
20230629,124000,449144219,1237,1237,1238,1237,4488
|
|
20230629,123900,443592188,1237,1236,1237,1236,203
|
|
20230629,123800,443341277,1237,1237,1237,1237,10
|
|
20230629,123700,443328907,1237,1236,1237,1236,302
|
|
20230629,123600,442955633,1237,1236,1237,1236,91
|
|
20230629,123500,442843155,1236,1235,1236,1235,3
|
|
20230629,123400,442839448,1235,1235,1235,1235,0
|
|
20230629,123300,442839448,1235,1235,1235,1235,2000
|
|
20230629,123200,440369448,1236,1236,1236,1236,10
|
|
20230629,123100,440357088,1236,1236,1236,1236,100
|
|
20230629,123000,440233488,1238,1238,1238,1238,0
|
|
20230629,122900,440233488,1238,1238,1238,1238,0
|
|
20230629,122800,440233488,1238,1238,1238,1238,0
|
|
20230629,122700,440233488,1238,1238,1238,1238,0
|
|
20230629,122600,440233488,1238,1238,1238,1238,2
|
|
20230629,122500,440231012,1235,1235,1235,1235,20
|
|
20230629,122400,440206312,1235,1235,1235,1235,216
|
|
20230629,122300,439939552,1235,1236,1236,1235,3042
|
|
20230629,122200,436182672,1236,1236,1236,1236,0
|
|
20230629,122100,436182672,1236,1235,1236,1235,338
|
|
20230629,122000,435765204,1235,1236,1236,1235,1400
|
|
20230629,121900,434035842,1238,1238,1238,1238,1
|
|
20230629,121800,434034604,1235,1235,1235,1235,500
|
|
20230629,121700,433417104,1235,1238,1238,1235,2001
|
|
20230629,121600,430945866,1238,1235,1238,1234,6677
|
|
20230629,121500,422705377,1235,1235,1235,1235,0
|
|
20230629,121400,422705377,1235,1237,1237,1235,5824
|
|
20230629,121300,415507501,1237,1237,1237,1237,1
|
|
20230629,121200,415506264,1237,1237,1237,1237,0
|
|
20230629,121100,415506264,1237,1237,1237,1237,500
|
|
20230629,121000,414887764,1237,1236,1237,1236,673
|
|
20230629,120900,414055563,1237,1237,1237,1237,137
|
|
20230629,120800,413886094,1236,1236,1236,1236,560
|
|
20230629,120700,413193934,1236,1236,1236,1236,0
|
|
20230629,120600,413193934,1236,1236,1236,1236,257
|
|
20230629,120500,412876282,1241,1241,1241,1241,0
|
|
20230629,120400,412876282,1241,1241,1241,1241,0
|
|
20230629,120300,412876282,1241,1241,1241,1241,0
|
|
20230629,120200,412876282,1241,1240,1241,1240,2100
|
|
20230629,120100,410270682,1241,1241,1241,1241,24
|
|
20230629,120000,410240898,1235,1236,1236,1235,3858
|
|
20230629,115900,405472500,1244,1244,1244,1244,0
|
|
20230629,115800,405472500,1244,1244,1244,1244,0
|
|
20230629,115700,405472500,1244,1244,1244,1244,0
|
|
20230629,115600,405472500,1244,1236,1244,1236,933
|
|
20230629,115500,404319296,1244,1236,1244,1236,2640
|
|
20230629,115400,401052078,1237,1239,1239,1237,791
|
|
20230629,115300,400073381,1242,1242,1242,1242,4
|
|
20230629,115200,400068413,1243,1243,1243,1243,1
|
|
20230629,115100,400067170,1243,1243,1243,1243,82
|
|
20230629,115000,399965244,1244,1244,1244,1244,2
|
|
20230629,114900,399962756,1243,1243,1243,1243,500
|
|
20230629,114800,399341256,1244,1244,1244,1244,200
|
|
20230629,114700,399092456,1244,1244,1244,1244,0
|
|
20230629,114600,399092456,1244,1243,1244,1243,421
|
|
20230629,114500,398569151,1243,1243,1243,1243,2
|
|
20230629,114400,398566665,1236,1236,1236,1236,0
|
|
20230629,114300,398566665,1236,1236,1236,1236,0
|
|
20230629,114200,398566665,1236,1237,1237,1236,3155
|
|
20230629,114100,394665430,1237,1237,1237,1237,0
|
|
20230629,114000,394665430,1237,1238,1238,1236,1501
|
|
20230629,113900,392809219,1237,1237,1237,1237,1
|
|
20230629,113800,392807982,1237,1237,1237,1237,0
|
|
20230629,113700,392807982,1237,1237,1237,1237,1
|
|
20230629,113600,392806745,1237,1240,1240,1237,1500
|
|
20230629,113500,390950417,1243,1243,1243,1243,20
|
|
20230629,113400,390925557,1243,1243,1243,1243,0
|
|
20230629,113300,390925557,1243,1243,1243,1243,9
|
|
20230629,113200,390914370,1243,1237,1244,1237,3536
|
|
20230629,113100,386529075,1237,1237,1237,1237,10
|
|
20230629,113000,386516705,1237,1237,1237,1237,6000
|
|
20230629,112900,379094705,1237,1237,1237,1237,0
|
|
20230629,112800,379094705,1237,1238,1238,1237,1939
|
|
20230629,112700,376695218,1238,1238,1238,1238,0
|
|
20230629,112600,376695218,1238,1238,1238,1238,0
|
|
20230629,112500,376695218,1238,1238,1238,1238,0
|
|
20230629,112400,376695218,1238,1246,1246,1238,2304
|
|
20230629,112300,373841266,1246,1237,1246,1237,624
|
|
20230629,112200,373069360,1238,1239,1246,1238,2050
|
|
20230629,112100,370530759,1246,1242,1246,1235,35445
|
|
20230629,112000,326661404,1247,1247,1247,1247,2
|
|
20230629,111900,326658910,1240,1241,1241,1240,6654
|
|
20230629,111800,318405845,1241,1241,1241,1241,0
|
|
20230629,111700,318405845,1241,1241,1247,1240,1903
|
|
20230629,111600,316044847,1241,1243,1243,1241,2746
|
|
20230629,111500,312636775,1249,1249,1249,1249,1
|
|
20230629,111400,312635526,1241,1243,1243,1241,370
|
|
20230629,111300,312175962,1250,1250,1250,1250,0
|
|
20230629,111200,312175962,1250,1250,1250,1250,0
|
|
20230629,111100,312175962,1250,1250,1250,1250,0
|
|
20230629,111000,312175962,1250,1243,1250,1243,251
|
|
20230629,110900,311862223,1244,1241,1244,1241,3793
|
|
20230629,110800,307155107,1241,1243,1243,1241,3312
|
|
20230629,110700,303042775,1244,1244,1244,1244,147
|
|
20230629,110600,302859907,1244,1244,1244,1244,501
|
|
20230629,110500,302236663,1249,1249,1249,1249,1
|
|
20230629,110400,302235414,1244,1248,1248,1244,144
|
|
20230629,110300,302055714,1244,1244,1244,1244,0
|
|
20230629,110200,302055714,1244,1245,1245,1244,2
|
|
20230629,110100,302053225,1245,1248,1248,1245,20
|
|
20230629,110000,302028312,1243,1243,1243,1243,10
|
|
20230629,105900,302015882,1243,1243,1243,1243,1000
|
|
20230629,105800,300772882,1243,1243,1243,1243,0
|
|
20230629,105700,300772882,1243,1243,1243,1243,66
|
|
20230629,105600,300690844,1241,1246,1246,1241,4000
|
|
20230629,105500,295716552,1246,1246,1246,1246,0
|
|
20230629,105400,295716552,1246,1246,1246,1246,18
|
|
20230629,105300,295694124,1248,1248,1248,1248,13
|
|
20230629,105200,295677900,1242,1242,1242,1242,0
|
|
20230629,105100,295677900,1242,1242,1242,1242,1000
|
|
20230629,105000,294435900,1242,1244,1250,1240,15753
|
|
20230629,104900,274876654,1248,1244,1248,1244,1390
|
|
20230629,104800,273147490,1244,1244,1244,1244,1271
|
|
20230629,104700,271566366,1245,1245,1245,1245,1297
|
|
20230629,104600,269951601,1245,1245,1245,1245,735
|
|
20230629,104500,269036526,1245,1245,1245,1245,0
|
|
20230629,104400,269036526,1245,1246,1246,1245,1301
|
|
20230629,104300,267416776,1245,1245,1245,1245,0
|
|
20230629,104200,267416776,1245,1245,1245,1245,1300
|
|
20230629,104100,265798276,1245,1245,1245,1245,0
|
|
20230629,104000,265798276,1245,1245,1245,1245,4038
|
|
20230629,103900,260770966,1245,1245,1245,1245,0
|
|
20230629,103800,260770966,1245,1245,1245,1245,0
|
|
20230629,103700,260770966,1245,1245,1245,1245,0
|
|
20230629,103600,260770966,1245,1245,1245,1245,1000
|
|
20230629,103500,259525966,1245,1245,1245,1245,172
|
|
20230629,103400,259311826,1245,1245,1245,1245,0
|
|
20230629,103300,259311826,1245,1245,1245,1245,0
|
|
20230629,103200,259311826,1245,1245,1245,1245,1
|
|
20230629,103100,259310581,1245,1245,1245,1245,327
|
|
20230629,103000,258903466,1245,1245,1245,1245,1
|
|
20230629,102900,258902221,1249,1249,1249,1249,1
|
|
20230629,102800,258900972,1245,1245,1247,1245,112
|
|
20230629,102700,258761530,1244,1244,1244,1244,0
|
|
20230629,102600,258761530,1244,1244,1244,1244,2458
|
|
20230629,102500,255703778,1244,1244,1244,1244,1
|
|
20230629,102400,255702534,1243,1243,1243,1243,2000
|
|
20230629,102300,253216534,1243,1243,1243,1243,0
|
|
20230629,102200,253216534,1243,1243,1243,1243,350
|
|
20230629,102100,252781484,1243,1243,1243,1243,0
|
|
20230629,102000,252781484,1243,1246,1246,1240,27335
|
|
20230629,101900,218818245,1246,1246,1246,1246,0
|
|
20230629,101800,218818245,1246,1246,1246,1246,1135
|
|
20230629,101700,217404035,1247,1246,1247,1246,518
|
|
20230629,101600,216758168,1250,1246,1250,1246,3490
|
|
20230629,101500,212401663,1246,1246,1246,1246,84
|
|
20230629,101400,212296999,1246,1246,1246,1246,18
|
|
20230629,101300,212274571,1246,1243,1246,1243,3690
|
|
20230629,101200,207687898,1246,1245,1246,1245,121
|
|
20230629,101100,207537150,1243,1243,1243,1243,0
|
|
20230629,101000,207537150,1243,1243,1243,1243,2001
|
|
20230629,100900,205049907,1246,1246,1246,1246,0
|
|
20230629,100800,205049907,1246,1246,1246,1246,40
|
|
20230629,100700,205000067,1243,1243,1243,1243,400
|
|
20230629,100600,204502867,1243,1246,1246,1243,1336
|
|
20230629,100500,202841313,1244,1247,1247,1244,3206
|
|
20230629,100400,198850021,1247,1243,1247,1243,1503
|
|
20230629,100300,196978781,1246,1245,1246,1243,6353
|
|
20230629,100200,189072424,1249,1245,1249,1245,499
|
|
20230629,100100,188451162,1245,1246,1246,1245,1807
|
|
20230629,100000,186200362,1247,1247,1247,1247,3
|
|
20230629,095900,186196621,1245,1245,1245,1245,1982
|
|
20230629,095800,183729031,1247,1245,1247,1245,349
|
|
20230629,095700,183293852,1245,1245,1245,1245,1
|
|
20230629,095600,183292607,1245,1245,1245,1245,1
|
|
20230629,095500,183291362,1245,1244,1245,1244,801
|
|
20230629,095400,182294617,1245,1245,1245,1244,170
|
|
20230629,095300,182082968,1244,1244,1244,1244,2830
|
|
20230629,095200,178562448,1244,1244,1244,1244,283
|
|
20230629,095100,178210396,1244,1244,1244,1244,0
|
|
20230629,095000,178210396,1244,1245,1245,1244,1051
|
|
20230629,094900,176901902,1245,1248,1248,1245,3634
|
|
20230629,094800,172370140,1248,1250,1252,1248,1528
|
|
20230629,094700,170461099,1250,1250,1250,1250,30
|
|
20230629,094600,170423599,1250,1250,1250,1250,910
|
|
20230629,094500,169286099,1249,1254,1254,1249,21
|
|
20230629,094400,169259810,1250,1250,1250,1250,0
|
|
20230629,094300,169259810,1250,1249,1250,1249,564
|
|
20230629,094200,168555334,1249,1251,1251,1249,658
|
|
20230629,094100,167732746,1254,1254,1254,1254,20
|
|
20230629,094000,167707666,1251,1250,1255,1250,4
|
|
20230629,093900,167702655,1250,1250,1250,1250,1
|
|
20230629,093800,167701405,1249,1249,1249,1249,1
|
|
20230629,093700,167700156,1255,1255,1255,1255,2
|
|
20230629,093600,167697646,1249,1249,1254,1249,204
|
|
20230629,093500,167442645,1248,1250,1250,1248,2
|
|
20230629,093400,167440147,1250,1247,1253,1247,11094
|
|
20230629,093300,153596050,1247,1247,1247,1247,22
|
|
20230629,093200,153568616,1247,1250,1250,1247,3
|
|
20230629,093100,153564869,1246,1246,1253,1245,1243
|
|
20230629,093000,152014702,1245,1243,1245,1242,10527
|
|
20230629,092900,138928099,1243,1242,1246,1242,8375
|
|
20230629,092800,128505353,1245,1243,1245,1242,2359
|
|
20230629,092700,125574684,1246,1243,1246,1242,5805
|
|
20230629,092600,118356661,1243,1251,1251,1243,23316
|
|
20230629,092500,89273223,1254,1252,1254,1251,7815
|
|
20230629,092400,79494107,1253,1253,1255,1253,798
|
|
20230629,092300,78494211,1253,1253,1253,1253,0
|
|
20230629,092200,78494211,1253,1253,1253,1253,0
|
|
20230629,092100,78494211,1253,1254,1254,1253,3241
|
|
20230629,092000,74430998,1255,1255,1255,1255,200
|
|
20230629,091900,74179998,1255,1255,1255,1255,85
|
|
20230629,091800,74073323,1255,1254,1255,1254,1134
|
|
20230629,091700,72650372,1254,1255,1261,1254,3154
|
|
20230629,091600,68693531,1255,1256,1256,1255,6171
|
|
20230629,091500,60944909,1258,1258,1258,1258,210
|
|
20230629,091400,60680729,1256,1256,1256,1256,252
|
|
20230629,091300,60364217,1261,1256,1261,1256,514
|
|
20230629,091200,59718438,1256,1256,1261,1255,923
|
|
20230629,091100,58559457,1256,1257,1257,1256,315
|
|
20230629,091000,58163813,1257,1257,1257,1257,55
|
|
20230629,090900,58094678,1257,1258,1258,1257,2018
|
|
20230629,090800,55557919,1258,1257,1258,1257,2
|
|
20230629,090700,55555404,1258,1258,1258,1258,0
|
|
20230629,090600,55555404,1258,1254,1258,1254,1966
|
|
20230629,090500,53089396,1253,1256,1257,1253,3638
|
|
20230629,090400,48520495,1255,1258,1258,1255,198
|
|
20230629,090300,48271415,1258,1260,1261,1258,3802
|
|
20230629,090200,43484899,1261,1263,1269,1261,4068
|
|
20230629,090100,38347183,1261,1259,1261,1259,8743
|
|
20230629,090000,27327262,1248,1243,1257,1243,20733
|