594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185100,590782860,1394,1394,1394,1394,3293
|
|
20230629,185000,590782860,1394,1394,1394,1394,0
|
|
20230629,184900,590782860,1394,1394,1394,1394,0
|
|
20230629,184800,590782860,1394,1394,1394,1394,0
|
|
20230629,184700,590782860,1394,1394,1394,1394,0
|
|
20230629,184600,590782860,1394,1394,1394,1394,0
|
|
20230629,184500,590782860,1394,1394,1394,1394,0
|
|
20230629,184400,590782860,1394,1394,1394,1394,0
|
|
20230629,184300,590782860,1394,1394,1394,1394,0
|
|
20230629,184200,590782860,1394,1394,1394,1394,0
|
|
20230629,184100,590782860,1394,1394,1394,1394,0
|
|
20230629,184000,590782860,1394,1394,1394,1394,0
|
|
20230629,183900,590782860,1394,1394,1394,1394,0
|
|
20230629,183800,590782860,1394,1394,1394,1394,0
|
|
20230629,183700,590782860,1394,1394,1394,1394,0
|
|
20230629,183600,590782860,1394,1394,1394,1394,0
|
|
20230629,183500,590782860,1394,1394,1394,1394,0
|
|
20230629,183400,590782860,1394,1394,1394,1394,0
|
|
20230629,183300,590782860,1394,1394,1394,1394,0
|
|
20230629,183200,590782860,1394,1394,1394,1394,0
|
|
20230629,183100,590782860,1394,1394,1394,1394,0
|
|
20230629,183000,590782860,1394,1394,1394,1394,0
|
|
20230629,182900,590782860,1394,1394,1394,1394,0
|
|
20230629,182800,590782860,1394,1394,1394,1394,0
|
|
20230629,182700,590782860,1394,1394,1394,1394,0
|
|
20230629,182600,590782860,1394,1394,1394,1394,0
|
|
20230629,182500,590782860,1394,1394,1394,1394,0
|
|
20230629,182400,590782860,1394,1394,1394,1394,0
|
|
20230629,182300,590782860,1394,1394,1394,1394,0
|
|
20230629,182200,590782860,1394,1394,1394,1394,0
|
|
20230629,182100,590782860,1394,1394,1394,1394,3293
|
|
20230629,182000,590782860,1394,1394,1394,1394,0
|
|
20230629,181900,590782860,1394,1394,1394,1394,0
|
|
20230629,181800,590782860,1394,1394,1394,1394,0
|
|
20230629,181700,590782860,1394,1394,1394,1394,0
|
|
20230629,181600,590782860,1394,1394,1394,1394,0
|
|
20230629,181500,590782860,1394,1394,1394,1394,0
|
|
20230629,181400,590782860,1394,1394,1394,1394,0
|
|
20230629,181300,590782860,1394,1394,1394,1394,0
|
|
20230629,181200,590782860,1394,1394,1394,1394,0
|
|
20230629,181100,590782860,1394,1394,1394,1394,0
|
|
20230629,181000,590782860,1394,1394,1394,1394,0
|
|
20230629,180900,590782860,1394,1394,1394,1394,0
|
|
20230629,180800,590782860,1394,1394,1394,1394,0
|
|
20230629,180700,590782860,1394,1394,1394,1394,0
|
|
20230629,180600,590782860,1394,1394,1394,1394,0
|
|
20230629,180500,590782860,1394,1394,1394,1394,0
|
|
20230629,180400,590782860,1394,1394,1394,1394,0
|
|
20230629,180300,590782860,1394,1394,1394,1394,0
|
|
20230629,180200,590782860,1394,1394,1394,1394,0
|
|
20230629,180100,590782860,1394,1394,1394,1394,0
|
|
20230629,180000,590782860,1394,1394,1394,1394,0
|
|
20230629,175900,590782860,1394,1394,1394,1394,0
|
|
20230629,175800,590782860,1394,1394,1394,1394,0
|
|
20230629,175700,590782860,1394,1394,1394,1394,0
|
|
20230629,175600,590782860,1394,1394,1394,1394,0
|
|
20230629,175500,590782860,1394,1394,1394,1394,0
|
|
20230629,175400,590782860,1394,1394,1394,1394,0
|
|
20230629,175300,590782860,1394,1394,1394,1394,0
|
|
20230629,175200,590782860,1394,1394,1394,1394,0
|
|
20230629,175100,590782860,1394,1394,1394,1394,3293
|
|
20230629,175000,590782860,1394,1394,1394,1394,0
|
|
20230629,174900,590782860,1394,1394,1394,1394,0
|
|
20230629,174800,590782860,1394,1394,1394,1394,0
|
|
20230629,174700,590782860,1394,1394,1394,1394,0
|
|
20230629,174600,590782860,1394,1394,1394,1394,0
|
|
20230629,174500,590782860,1394,1394,1394,1394,0
|
|
20230629,174400,590782860,1394,1394,1394,1394,0
|
|
20230629,174300,590782860,1394,1394,1394,1394,0
|
|
20230629,174200,590782860,1394,1394,1394,1394,0
|
|
20230629,174100,590782860,1394,1394,1394,1394,0
|
|
20230629,174000,590782860,1394,1394,1394,1394,0
|
|
20230629,173900,590782860,1394,1394,1394,1394,0
|
|
20230629,173800,590782860,1394,1394,1394,1394,0
|
|
20230629,173700,590782860,1394,1394,1394,1394,0
|
|
20230629,173600,590782860,1394,1394,1394,1394,0
|
|
20230629,173500,590782860,1394,1394,1394,1394,0
|
|
20230629,173400,590782860,1394,1394,1394,1394,0
|
|
20230629,173300,590782860,1394,1394,1394,1394,0
|
|
20230629,173200,590782860,1394,1394,1394,1394,0
|
|
20230629,173100,590782860,1394,1394,1394,1394,0
|
|
20230629,173000,590782860,1394,1394,1394,1394,0
|
|
20230629,172900,590782860,1394,1394,1394,1394,0
|
|
20230629,172800,590782860,1394,1394,1394,1394,0
|
|
20230629,172700,590782860,1394,1394,1394,1394,0
|
|
20230629,172600,590782860,1394,1394,1394,1394,0
|
|
20230629,172500,590782860,1394,1394,1394,1394,0
|
|
20230629,172400,590782860,1394,1394,1394,1394,0
|
|
20230629,172300,590782860,1394,1394,1394,1394,0
|
|
20230629,172200,590782860,1394,1394,1394,1394,0
|
|
20230629,172100,590782860,1394,1394,1394,1394,3293
|
|
20230629,172000,590782860,1394,1394,1394,1394,0
|
|
20230629,171900,590782860,1394,1394,1394,1394,0
|
|
20230629,171800,590782860,1394,1394,1394,1394,0
|
|
20230629,171700,590782860,1394,1394,1394,1394,0
|
|
20230629,171600,590782860,1394,1394,1394,1394,0
|
|
20230629,171500,590782860,1394,1394,1394,1394,0
|
|
20230629,171400,590782860,1394,1394,1394,1394,0
|
|
20230629,171300,590782860,1394,1394,1394,1394,0
|
|
20230629,171200,590782860,1394,1394,1394,1394,0
|
|
20230629,171100,590782860,1394,1394,1394,1394,0
|
|
20230629,171000,590782860,1394,1394,1394,1394,0
|
|
20230629,170900,590782860,1394,1394,1394,1394,0
|
|
20230629,170800,590782860,1394,1394,1394,1394,0
|
|
20230629,170700,590782860,1394,1394,1394,1394,0
|
|
20230629,170600,590782860,1394,1394,1394,1394,0
|
|
20230629,170500,590782860,1394,1394,1394,1394,0
|
|
20230629,170400,590782860,1394,1394,1394,1394,0
|
|
20230629,170300,590782860,1394,1394,1394,1394,0
|
|
20230629,170200,590782860,1394,1394,1394,1394,0
|
|
20230629,170100,590782860,1394,1394,1394,1394,0
|
|
20230629,170000,590782860,1394,1394,1394,1394,0
|
|
20230629,165900,590782860,1394,1394,1394,1394,0
|
|
20230629,165800,590782860,1394,1394,1394,1394,0
|
|
20230629,165700,590782860,1394,1394,1394,1394,0
|
|
20230629,165600,590782860,1394,1394,1394,1394,0
|
|
20230629,165500,590782860,1394,1394,1394,1394,0
|
|
20230629,165400,590782860,1394,1394,1394,1394,0
|
|
20230629,165300,590782860,1394,1394,1394,1394,0
|
|
20230629,165200,590782860,1394,1394,1394,1394,0
|
|
20230629,165100,590782860,1394,1394,1394,1394,3293
|
|
20230629,165000,590782860,1394,1394,1394,1394,0
|
|
20230629,164900,590782860,1394,1394,1394,1394,0
|
|
20230629,164800,590782860,1394,1394,1394,1394,0
|
|
20230629,164700,590782860,1394,1394,1394,1394,0
|
|
20230629,164600,590782860,1394,1394,1394,1394,0
|
|
20230629,164500,590782860,1394,1394,1394,1394,0
|
|
20230629,164400,590782860,1394,1394,1394,1394,0
|
|
20230629,164300,590782860,1394,1394,1394,1394,0
|
|
20230629,164200,590782860,1394,1394,1394,1394,0
|
|
20230629,164100,590782860,1394,1394,1394,1394,0
|
|
20230629,164000,590782860,1394,1394,1394,1394,0
|
|
20230629,163900,590782860,1394,1394,1394,1394,0
|
|
20230629,163800,590782860,1394,1394,1394,1394,0
|
|
20230629,163700,590782860,1394,1394,1394,1394,0
|
|
20230629,163600,590782860,1394,1394,1394,1394,0
|
|
20230629,163500,590782860,1394,1394,1394,1394,0
|
|
20230629,163400,590782860,1394,1394,1394,1394,0
|
|
20230629,163300,590782860,1394,1394,1394,1394,0
|
|
20230629,163200,590782860,1394,1394,1394,1394,0
|
|
20230629,163100,590782860,1394,1394,1394,1394,0
|
|
20230629,163000,590782860,1394,1394,1394,1394,0
|
|
20230629,162900,590782860,1394,1394,1394,1394,0
|
|
20230629,162800,590782860,1394,1394,1394,1394,0
|
|
20230629,162700,590782860,1394,1394,1394,1394,0
|
|
20230629,162600,590782860,1394,1394,1394,1394,0
|
|
20230629,162500,590782860,1394,1394,1394,1394,0
|
|
20230629,162400,590782860,1394,1394,1394,1394,0
|
|
20230629,162300,590782860,1394,1394,1394,1394,0
|
|
20230629,162200,590782860,1394,1394,1394,1394,0
|
|
20230629,162100,590782860,1394,1394,1394,1394,3293
|
|
20230629,162000,590782860,1394,1394,1394,1394,0
|
|
20230629,161900,590782860,1394,1394,1394,1394,0
|
|
20230629,161800,590782860,1394,1394,1394,1394,0
|
|
20230629,161700,590782860,1394,1394,1394,1394,0
|
|
20230629,161600,590782860,1394,1394,1394,1394,0
|
|
20230629,161500,590782860,1394,1394,1394,1394,0
|
|
20230629,161400,590782860,1394,1394,1394,1394,0
|
|
20230629,161300,590782860,1394,1394,1394,1394,0
|
|
20230629,161200,590782860,1394,1394,1394,1394,0
|
|
20230629,161100,590782860,1394,1394,1394,1394,0
|
|
20230629,161000,590782860,1394,1394,1394,1394,0
|
|
20230629,160900,590782860,1394,1394,1394,1394,0
|
|
20230629,160800,590782860,1394,1394,1394,1394,0
|
|
20230629,160700,590782860,1394,1394,1394,1394,0
|
|
20230629,160600,590782860,1394,1394,1394,1394,0
|
|
20230629,160500,590782860,1394,1394,1394,1394,0
|
|
20230629,160400,590782860,1394,1394,1394,1394,0
|
|
20230629,160300,590782860,1394,1394,1394,1394,0
|
|
20230629,160200,590782860,1394,1394,1394,1394,0
|
|
20230629,160100,590782860,1394,1394,1394,1394,0
|
|
20230629,160000,590782860,1394,1394,1394,1394,0
|
|
20230629,155900,590782860,1394,1394,1394,1394,0
|
|
20230629,155800,590782860,1394,1394,1394,1394,0
|
|
20230629,155700,590782860,1394,1394,1394,1394,0
|
|
20230629,155600,590782860,1394,1394,1394,1394,0
|
|
20230629,155500,590782860,1394,1394,1394,1394,0
|
|
20230629,155400,590782860,1394,1394,1394,1394,0
|
|
20230629,155300,590782860,1394,1394,1394,1394,0
|
|
20230629,155200,590782860,1394,1394,1394,1394,0
|
|
20230629,155100,590782860,1394,1394,1394,1394,3293
|
|
20230629,155000,590782860,1394,1394,1394,1394,0
|
|
20230629,154900,590782860,1394,1394,1394,1394,0
|
|
20230629,154800,590782860,1394,1394,1394,1394,0
|
|
20230629,154700,590782860,1394,1394,1394,1394,0
|
|
20230629,154600,590782860,1394,1394,1394,1394,0
|
|
20230629,154500,590782860,1394,1394,1394,1394,0
|
|
20230629,154400,590782860,1394,1394,1394,1394,0
|
|
20230629,154300,590782860,1394,1394,1394,1394,0
|
|
20230629,154200,590782860,1394,1394,1394,1394,0
|
|
20230629,154100,590782860,1394,1394,1394,1394,0
|
|
20230629,154000,590782860,1394,1394,1394,1394,0
|
|
20230629,153900,590782860,1394,1394,1394,1394,0
|
|
20230629,153800,590782860,1394,1394,1394,1394,0
|
|
20230629,153700,590782860,1394,1394,1394,1394,0
|
|
20230629,153600,590782860,1394,1394,1394,1394,0
|
|
20230629,153500,590782860,1394,1394,1394,1394,0
|
|
20230629,153400,590782860,1394,1394,1394,1394,0
|
|
20230629,153300,590782860,1394,1394,1394,1394,0
|
|
20230629,153200,590782860,1394,1394,1394,1394,0
|
|
20230629,153100,590782860,1394,1394,1394,1394,0
|
|
20230629,153000,590782860,1394,1394,1394,1394,3293
|
|
20230629,152900,586192418,1397,1397,1397,1397,0
|
|
20230629,152800,586192418,1397,1397,1397,1397,0
|
|
20230629,152700,586192418,1397,1397,1397,1397,0
|
|
20230629,152600,586192418,1397,1397,1397,1397,0
|
|
20230629,152500,586192418,1397,1397,1397,1397,0
|
|
20230629,152400,586192418,1397,1397,1397,1397,0
|
|
20230629,152300,586192418,1397,1397,1397,1397,0
|
|
20230629,152200,586192418,1397,1397,1397,1397,0
|
|
20230629,152100,586192418,1397,1397,1397,1397,0
|
|
20230629,152000,586192418,1397,1397,1397,1397,0
|
|
20230629,151900,586192418,1397,1395,1397,1395,25
|
|
20230629,151800,586157511,1397,1394,1397,1394,1263
|
|
20230629,151700,584395272,1395,1395,1396,1395,1876
|
|
20230629,151600,581778251,1397,1395,1397,1395,1883
|
|
20230629,151500,579151457,1393,1394,1396,1393,94
|
|
20230629,151400,579020422,1396,1396,1396,1396,1
|
|
20230629,151300,579019026,1394,1394,1394,1394,0
|
|
20230629,151200,579019026,1394,1394,1394,1394,0
|
|
20230629,151100,579019026,1394,1394,1394,1394,0
|
|
20230629,151000,579019026,1394,1394,1394,1394,119
|
|
20230629,150900,578853140,1394,1394,1394,1394,122
|
|
20230629,150800,578683072,1394,1395,1395,1394,3122
|
|
20230629,150700,574329131,1397,1395,1397,1395,220
|
|
20230629,150600,574022223,1397,1395,1397,1395,108
|
|
20230629,150500,573871561,1397,1395,1397,1394,1676
|
|
20230629,150400,571533586,1395,1395,1395,1395,1246
|
|
20230629,150300,569795416,1395,1395,1395,1395,75
|
|
20230629,150200,569690791,1395,1397,1398,1395,1018
|
|
20230629,150100,568268663,1398,1398,1398,1398,0
|
|
20230629,150000,568268663,1398,1398,1398,1398,0
|
|
20230629,145900,568268663,1398,1398,1398,1398,0
|
|
20230629,145800,568268663,1398,1398,1398,1398,0
|
|
20230629,145700,568268663,1398,1398,1398,1398,0
|
|
20230629,145600,568268663,1398,1398,1398,1398,0
|
|
20230629,145500,568268663,1398,1398,1398,1398,0
|
|
20230629,145400,568268663,1398,1398,1398,1398,0
|
|
20230629,145300,568268663,1398,1398,1398,1398,0
|
|
20230629,145200,568268663,1398,1398,1398,1398,0
|
|
20230629,145100,568268663,1398,1398,1398,1398,10
|
|
20230629,145000,568254683,1398,1398,1398,1398,0
|
|
20230629,144900,568254683,1398,1398,1398,1398,0
|
|
20230629,144800,568254683,1398,1398,1398,1398,5
|
|
20230629,144700,568247693,1396,1396,1396,1396,2
|
|
20230629,144600,568244901,1398,1398,1398,1398,0
|
|
20230629,144500,568244901,1398,1398,1398,1398,1
|
|
20230629,144400,568243503,1396,1396,1396,1396,199
|
|
20230629,144300,567965699,1395,1395,1395,1395,0
|
|
20230629,144200,567965699,1395,1396,1396,1395,2001
|
|
20230629,144100,565172775,1396,1396,1396,1396,1
|
|
20230629,144000,565171379,1396,1396,1396,1396,1
|
|
20230629,143900,565169983,1396,1396,1396,1396,51
|
|
20230629,143800,565098787,1396,1396,1396,1396,2
|
|
20230629,143700,565095995,1396,1396,1396,1396,0
|
|
20230629,143600,565095995,1396,1396,1396,1396,0
|
|
20230629,143500,565095995,1396,1396,1396,1396,0
|
|
20230629,143400,565095995,1396,1396,1396,1396,3
|
|
20230629,143300,565091807,1396,1396,1396,1396,47
|
|
20230629,143200,565026195,1396,1396,1396,1396,47
|
|
20230629,143100,564960583,1396,1396,1396,1396,1260
|
|
20230629,143000,563201623,1396,1396,1396,1396,35
|
|
20230629,142900,563152763,1396,1398,1398,1396,964
|
|
20230629,142800,561805159,1398,1398,1398,1398,4
|
|
20230629,142700,561799567,1399,1398,1399,1398,107
|
|
20230629,142600,561649980,1398,1398,1398,1398,0
|
|
20230629,142500,561649980,1398,1398,1398,1398,0
|
|
20230629,142400,561649980,1398,1398,1398,1398,0
|
|
20230629,142300,561649980,1398,1398,1398,1398,0
|
|
20230629,142200,561649980,1398,1398,1398,1398,0
|
|
20230629,142100,561649980,1398,1398,1398,1398,0
|
|
20230629,142000,561649980,1398,1398,1398,1398,0
|
|
20230629,141900,561649980,1398,1398,1398,1398,30
|
|
20230629,141800,561608040,1399,1399,1399,1399,0
|
|
20230629,141700,561608040,1399,1398,1399,1398,5
|
|
20230629,141600,561601046,1394,1394,1394,1394,1653
|
|
20230629,141500,559296764,1392,1392,1392,1392,0
|
|
20230629,141400,559296764,1392,1392,1392,1392,0
|
|
20230629,141300,559296764,1392,1392,1392,1392,5002
|
|
20230629,141200,552333980,1392,1392,1392,1392,0
|
|
20230629,141100,552333980,1392,1392,1392,1392,0
|
|
20230629,141000,552333980,1392,1392,1392,1392,200
|
|
20230629,140900,552055580,1391,1391,1391,1391,0
|
|
20230629,140800,552055580,1391,1391,1391,1391,0
|
|
20230629,140700,552055580,1391,1391,1391,1391,0
|
|
20230629,140600,552055580,1391,1391,1391,1391,0
|
|
20230629,140500,552055580,1391,1391,1391,1391,0
|
|
20230629,140400,552055580,1391,1391,1391,1391,1
|
|
20230629,140300,552054189,1394,1394,1394,1394,1
|
|
20230629,140200,552052795,1390,1390,1390,1390,0
|
|
20230629,140100,552052795,1390,1390,1390,1390,100
|
|
20230629,140000,551913795,1394,1394,1394,1394,0
|
|
20230629,135900,551913795,1394,1394,1394,1394,0
|
|
20230629,135800,551913795,1394,1390,1394,1390,2
|
|
20230629,135700,551911011,1394,1394,1394,1394,0
|
|
20230629,135600,551911011,1394,1394,1394,1394,0
|
|
20230629,135500,551911011,1394,1394,1394,1394,1
|
|
20230629,135400,551909617,1393,1393,1393,1393,0
|
|
20230629,135300,551909617,1393,1393,1393,1393,3892
|
|
20230629,135200,546488061,1393,1392,1393,1392,3182
|
|
20230629,135100,542056535,1393,1393,1393,1393,0
|
|
20230629,135000,542056535,1393,1393,1393,1393,0
|
|
20230629,134900,542056535,1393,1393,1393,1393,1
|
|
20230629,134800,542055142,1393,1393,1393,1393,10
|
|
20230629,134700,542041212,1393,1393,1393,1393,0
|
|
20230629,134600,542041212,1393,1393,1393,1393,0
|
|
20230629,134500,542041212,1393,1393,1393,1393,0
|
|
20230629,134400,542041212,1393,1393,1393,1393,1
|
|
20230629,134300,542039819,1390,1390,1390,1390,0
|
|
20230629,134200,542039819,1390,1390,1390,1390,0
|
|
20230629,134100,542039819,1390,1390,1390,1390,3
|
|
20230629,134000,542035649,1390,1390,1390,1390,44
|
|
20230629,133900,541974489,1390,1391,1391,1390,46
|
|
20230629,133800,541910535,1390,1390,1390,1390,1174
|
|
20230629,133700,540278675,1390,1390,1390,1390,83
|
|
20230629,133600,540163305,1390,1390,1390,1390,1017
|
|
20230629,133500,538749675,1390,1389,1390,1389,1219
|
|
20230629,133400,537055308,1389,1390,1390,1389,1090
|
|
20230629,133300,535540247,1390,1390,1390,1390,78
|
|
20230629,133200,535431827,1390,1391,1393,1390,994
|
|
20230629,133100,534049173,1392,1392,1392,1392,1110
|
|
20230629,133000,532504053,1392,1392,1392,1392,90
|
|
20230629,132900,532378773,1391,1391,1391,1391,93
|
|
20230629,132800,532249410,1391,1391,1391,1391,467
|
|
20230629,132700,531599813,1391,1392,1392,1391,2096
|
|
20230629,132600,528682251,1392,1392,1392,1392,298
|
|
20230629,132500,528267435,1393,1393,1393,1393,0
|
|
20230629,132400,528267435,1393,1393,1393,1393,0
|
|
20230629,132300,528267435,1393,1393,1393,1393,3
|
|
20230629,132200,528263256,1393,1393,1393,1393,5
|
|
20230629,132100,528256291,1392,1392,1392,1392,7
|
|
20230629,132000,528246547,1393,1393,1393,1393,0
|
|
20230629,131900,528246547,1393,1392,1393,1392,188
|
|
20230629,131800,527984846,1393,1393,1393,1393,1953
|
|
20230629,131700,525264317,1399,1399,1399,1399,1
|
|
20230629,131600,525262918,1398,1400,1401,1398,89
|
|
20230629,131500,525138243,1398,1397,1400,1396,23
|
|
20230629,131400,525106108,1397,1397,1397,1397,2
|
|
20230629,131300,525103314,1398,1392,1398,1392,488
|
|
20230629,131200,524424012,1398,1398,1398,1398,1
|
|
20230629,131100,524422614,1395,1395,1395,1395,525
|
|
20230629,131000,523690239,1399,1399,1399,1399,0
|
|
20230629,130900,523690239,1399,1399,1399,1399,0
|
|
20230629,130800,523690239,1399,1399,1399,1399,0
|
|
20230629,130700,523690239,1399,1399,1399,1399,14
|
|
20230629,130600,523670653,1399,1395,1399,1395,2
|
|
20230629,130500,523667859,1403,1403,1403,1403,0
|
|
20230629,130400,523667859,1403,1398,1403,1398,5
|
|
20230629,130300,523660853,1403,1398,1403,1398,11
|
|
20230629,130200,523645425,1396,1396,1396,1396,0
|
|
20230629,130100,523645425,1396,1396,1396,1396,0
|
|
20230629,130000,523645425,1396,1391,1396,1391,2457
|
|
20230629,125900,520215458,1391,1391,1391,1391,0
|
|
20230629,125800,520215458,1391,1391,1391,1391,1
|
|
20230629,125700,520214067,1396,1396,1396,1396,0
|
|
20230629,125600,520214067,1396,1396,1396,1396,0
|
|
20230629,125500,520214067,1396,1396,1396,1396,4
|
|
20230629,125400,520208483,1396,1396,1396,1396,0
|
|
20230629,125300,520208483,1396,1396,1396,1396,0
|
|
20230629,125200,520208483,1396,1396,1396,1396,0
|
|
20230629,125100,520208483,1396,1396,1396,1396,0
|
|
20230629,125000,520208483,1396,1396,1396,1396,0
|
|
20230629,124900,520208483,1396,1396,1396,1396,0
|
|
20230629,124800,520208483,1396,1396,1396,1396,0
|
|
20230629,124700,520208483,1396,1396,1396,1396,0
|
|
20230629,124600,520208483,1396,1396,1396,1396,99
|
|
20230629,124500,520070279,1396,1396,1396,1396,1
|
|
20230629,124400,520068883,1395,1395,1395,1395,10
|
|
20230629,124300,520054933,1396,1396,1396,1396,10
|
|
20230629,124200,520040973,1397,1397,1397,1397,0
|
|
20230629,124100,520040973,1397,1397,1397,1397,0
|
|
20230629,124000,520040973,1397,1391,1397,1391,2
|
|
20230629,123900,520038185,1391,1391,1391,1391,18
|
|
20230629,123800,520013147,1391,1394,1394,1391,1265
|
|
20230629,123700,518252581,1394,1394,1394,1394,227
|
|
20230629,123600,517936143,1394,1394,1394,1394,6128
|
|
20230629,123500,509393711,1394,1391,1394,1391,2
|
|
20230629,123400,509390926,1390,1390,1390,1390,1
|
|
20230629,123300,509389536,1390,1390,1390,1390,0
|
|
20230629,123200,509389536,1390,1390,1390,1390,1
|
|
20230629,123100,509388146,1390,1390,1390,1390,0
|
|
20230629,123000,509388146,1390,1390,1390,1390,0
|
|
20230629,122900,509388146,1390,1390,1390,1390,0
|
|
20230629,122800,509388146,1390,1390,1390,1390,0
|
|
20230629,122700,509388146,1390,1390,1390,1390,1
|
|
20230629,122600,509386756,1390,1390,1390,1390,1
|
|
20230629,122500,509385366,1391,1394,1394,1391,276
|
|
20230629,122400,509000913,1394,1394,1394,1394,0
|
|
20230629,122300,509000913,1394,1394,1394,1394,0
|
|
20230629,122200,509000913,1394,1394,1394,1394,0
|
|
20230629,122100,509000913,1394,1394,1394,1394,0
|
|
20230629,122000,509000913,1394,1394,1394,1394,0
|
|
20230629,121900,509000913,1394,1394,1394,1394,0
|
|
20230629,121800,509000913,1394,1389,1394,1389,2844
|
|
20230629,121700,505050592,1394,1394,1394,1394,0
|
|
20230629,121600,505050592,1394,1394,1394,1394,0
|
|
20230629,121500,505050592,1394,1393,1394,1393,65
|
|
20230629,121400,504960046,1389,1393,1393,1389,72
|
|
20230629,121300,504859754,1393,1393,1393,1393,0
|
|
20230629,121200,504859754,1393,1391,1393,1389,4004
|
|
20230629,121100,499294200,1393,1393,1393,1393,2
|
|
20230629,121000,499291414,1391,1391,1391,1391,0
|
|
20230629,120900,499291414,1391,1391,1391,1391,9
|
|
20230629,120800,499278895,1391,1391,1391,1391,0
|
|
20230629,120700,499278895,1391,1391,1391,1391,80
|
|
20230629,120600,499167615,1393,1393,1393,1393,0
|
|
20230629,120500,499167615,1393,1393,1393,1393,3
|
|
20230629,120400,499163436,1393,1391,1393,1391,2
|
|
20230629,120300,499160652,1391,1391,1391,1391,1
|
|
20230629,120200,499159261,1393,1393,1393,1393,0
|
|
20230629,120100,499159261,1393,1393,1393,1393,1
|
|
20230629,120000,499157868,1391,1394,1394,1391,5523
|
|
20230629,115900,491466131,1398,1402,1406,1397,3179
|
|
20230629,115800,487015816,1407,1407,1407,1407,0
|
|
20230629,115700,487015816,1407,1407,1407,1407,0
|
|
20230629,115600,487015816,1407,1403,1407,1403,7
|
|
20230629,115500,487005990,1403,1403,1403,1403,100
|
|
20230629,115400,486865690,1399,1401,1408,1399,1001
|
|
20230629,115300,485457028,1408,1397,1408,1397,500
|
|
20230629,115200,484753599,1408,1400,1408,1400,1384
|
|
20230629,115100,482812173,1408,1408,1408,1408,0
|
|
20230629,115000,482812173,1408,1407,1408,1407,600
|
|
20230629,114900,481967442,1407,1400,1407,1400,56
|
|
20230629,114800,481888937,1400,1400,1400,1400,1
|
|
20230629,114700,481887537,1408,1395,1408,1395,709
|
|
20230629,114600,480897087,1396,1396,1396,1395,2406
|
|
20230629,114500,477538315,1395,1395,1395,1395,112
|
|
20230629,114400,477382075,1395,1395,1395,1395,0
|
|
20230629,114300,477382075,1395,1400,1400,1395,3064
|
|
20230629,114200,473107475,1400,1399,1400,1399,42
|
|
20230629,114100,473048692,1400,1400,1400,1400,0
|
|
20230629,114000,473048692,1400,1392,1400,1392,465
|
|
20230629,113900,472400919,1391,1391,1391,1391,1
|
|
20230629,113800,472399528,1391,1391,1391,1391,2
|
|
20230629,113700,472396746,1391,1390,1391,1390,3001
|
|
20230629,113600,468223187,1390,1387,1390,1387,10
|
|
20230629,113500,468209300,1387,1387,1387,1387,7
|
|
20230629,113400,468199591,1387,1390,1391,1387,54
|
|
20230629,113300,468124545,1390,1391,1391,1390,152
|
|
20230629,113200,467913165,1392,1392,1392,1392,0
|
|
20230629,113100,467913165,1392,1392,1392,1392,0
|
|
20230629,113000,467913165,1392,1392,1392,1392,0
|
|
20230629,112900,467913165,1392,1392,1392,1392,0
|
|
20230629,112800,467913165,1392,1392,1392,1392,0
|
|
20230629,112700,467913165,1392,1387,1392,1387,2404
|
|
20230629,112600,464578812,1392,1392,1392,1392,0
|
|
20230629,112500,464578812,1392,1392,1392,1392,0
|
|
20230629,112400,464578812,1392,1392,1392,1392,0
|
|
20230629,112300,464578812,1392,1392,1392,1392,1
|
|
20230629,112200,464577420,1386,1386,1386,1386,0
|
|
20230629,112100,464577420,1386,1383,1392,1383,5842
|
|
20230629,112000,456487765,1382,1378,1382,1378,4245
|
|
20230629,111900,450626447,1378,1378,1378,1378,0
|
|
20230629,111800,450626447,1378,1379,1381,1378,2908
|
|
20230629,111700,446618833,1379,1379,1382,1379,2571
|
|
20230629,111600,443073421,1379,1379,1379,1379,1500
|
|
20230629,111500,441004921,1379,1379,1379,1379,1010
|
|
20230629,111400,439612131,1379,1380,1380,1379,964
|
|
20230629,111300,438281899,1382,1381,1382,1381,4
|
|
20230629,111200,438276374,1378,1379,1379,1378,3112
|
|
20230629,111100,433985038,1380,1380,1380,1379,6411
|
|
20230629,111000,425140898,1385,1383,1385,1381,27585
|
|
20230629,110900,387042425,1384,1385,1385,1383,6261
|
|
20230629,110800,378376949,1384,1386,1386,1384,904
|
|
20230629,110700,377124705,1386,1387,1388,1386,1644
|
|
20230629,110600,374844207,1388,1389,1389,1388,663
|
|
20230629,110500,373923870,1389,1392,1392,1389,5021
|
|
20230629,110400,366939842,1392,1396,1399,1392,2155
|
|
20230629,110300,363934382,1397,1401,1401,1397,123
|
|
20230629,110200,363762303,1396,1396,1396,1396,2000
|
|
20230629,110100,360970303,1404,1404,1404,1404,0
|
|
20230629,110000,360970303,1404,1402,1404,1402,6939
|
|
20230629,105900,351241820,1402,1402,1402,1402,0
|
|
20230629,105800,351241820,1402,1402,1402,1402,0
|
|
20230629,105700,351241820,1402,1398,1402,1398,214
|
|
20230629,105600,350942644,1398,1398,1398,1398,100
|
|
20230629,105500,350802844,1398,1394,1398,1394,433
|
|
20230629,105400,350198808,1394,1395,1395,1394,5681
|
|
20230629,105300,342278946,1398,1397,1398,1395,512
|
|
20230629,105200,341564216,1397,1401,1401,1397,3915
|
|
20230629,105100,336087785,1403,1403,1403,1403,150
|
|
20230629,105000,335877335,1403,1403,1403,1403,100
|
|
20230629,104900,335737035,1400,1402,1402,1399,386
|
|
20230629,104800,335196997,1402,1402,1403,1402,7
|
|
20230629,104700,335187182,1403,1406,1406,1403,2
|
|
20230629,104600,335184373,1406,1404,1406,1401,5353
|
|
20230629,104500,327678064,1408,1408,1414,1408,1224
|
|
20230629,104400,325954605,1416,1405,1418,1404,4698
|
|
20230629,104300,319346455,1406,1405,1406,1405,71
|
|
20230629,104200,319246699,1406,1406,1406,1406,1113
|
|
20230629,104100,317681821,1406,1403,1406,1403,80
|
|
20230629,104000,317569545,1406,1403,1406,1403,390
|
|
20230629,103900,317021591,1402,1401,1407,1398,1021
|
|
20230629,103800,315589531,1407,1403,1407,1396,2344
|
|
20230629,103700,312298748,1395,1395,1395,1395,0
|
|
20230629,103600,312298748,1395,1396,1396,1395,679
|
|
20230629,103500,311351247,1399,1396,1399,1396,2
|
|
20230629,103400,311348452,1407,1393,1407,1393,1016
|
|
20230629,103300,309926566,1396,1395,1396,1390,38977
|
|
20230629,103200,255684192,1396,1399,1399,1396,3006
|
|
20230629,103100,251478816,1399,1401,1402,1395,21019
|
|
20230629,103000,222057830,1402,1403,1403,1402,4793
|
|
20230629,102900,215335833,1404,1404,1404,1404,3083
|
|
20230629,102800,211007301,1404,1408,1408,1404,13665
|
|
20230629,102700,191789699,1409,1411,1411,1409,3824
|
|
20230629,102600,186401083,1411,1411,1411,1411,1
|
|
20230629,102500,186399672,1409,1409,1409,1409,36
|
|
20230629,102400,186348948,1411,1411,1411,1411,0
|
|
20230629,102300,186348948,1411,1408,1411,1407,1001
|
|
20230629,102200,184940228,1408,1410,1410,1408,8000
|
|
20230629,102100,173668828,1412,1412,1412,1412,2932
|
|
20230629,102000,169528844,1412,1412,1412,1412,2
|
|
20230629,101900,169526020,1412,1412,1412,1412,1
|
|
20230629,101800,169524608,1410,1410,1410,1410,3184
|
|
20230629,101700,165035168,1409,1409,1409,1409,100
|
|
20230629,101600,164894268,1417,1417,1417,1417,1
|
|
20230629,101500,164892851,1408,1408,1408,1408,0
|
|
20230629,101400,164892851,1408,1408,1408,1408,0
|
|
20230629,101300,164892851,1408,1408,1408,1408,0
|
|
20230629,101200,164892851,1408,1408,1408,1408,1
|
|
20230629,101100,164891443,1419,1419,1419,1419,0
|
|
20230629,101000,164891443,1419,1419,1419,1419,0
|
|
20230629,100900,164891443,1419,1408,1419,1408,2
|
|
20230629,100800,164888616,1421,1421,1421,1421,0
|
|
20230629,100700,164888616,1421,1421,1421,1421,0
|
|
20230629,100600,164888616,1421,1411,1421,1409,11175
|
|
20230629,100500,149130708,1412,1422,1422,1412,10003
|
|
20230629,100400,135001327,1422,1415,1422,1414,7502
|
|
20230629,100300,124391241,1415,1415,1415,1415,0
|
|
20230629,100200,124391241,1415,1415,1415,1415,75
|
|
20230629,100100,124285116,1415,1418,1418,1415,11925
|
|
20230629,100000,107403829,1418,1418,1418,1418,5
|
|
20230629,095900,107396739,1418,1423,1423,1418,103
|
|
20230629,095800,107250670,1418,1418,1418,1418,0
|
|
20230629,095700,107250670,1418,1418,1418,1418,0
|
|
20230629,095600,107250670,1418,1418,1418,1418,0
|
|
20230629,095500,107250670,1418,1418,1418,1418,20
|
|
20230629,095400,107222310,1418,1418,1418,1418,20
|
|
20230629,095300,107193950,1418,1421,1421,1418,5960
|
|
20230629,095200,98741719,1419,1419,1419,1419,0
|
|
20230629,095100,98741719,1419,1420,1420,1419,92
|
|
20230629,095000,98611170,1419,1419,1419,1419,0
|
|
20230629,094900,98611170,1419,1421,1421,1419,89
|
|
20230629,094800,98484876,1423,1423,1423,1423,200
|
|
20230629,094700,98200276,1424,1424,1424,1424,0
|
|
20230629,094600,98200276,1424,1421,1424,1419,154
|
|
20230629,094500,97981700,1424,1424,1424,1424,1000
|
|
20230629,094400,96557700,1424,1419,1424,1419,818
|
|
20230629,094300,95396923,1419,1420,1420,1419,102
|
|
20230629,094200,95252184,1419,1419,1419,1419,100
|
|
20230629,094100,95110284,1420,1420,1420,1420,8
|
|
20230629,094000,95098924,1419,1419,1419,1419,786
|
|
20230629,093900,93983590,1419,1425,1425,1419,19100
|
|
20230629,093800,66819454,1427,1427,1427,1427,0
|
|
20230629,093700,66819454,1427,1427,1427,1427,0
|
|
20230629,093600,66819454,1427,1433,1433,1427,11
|
|
20230629,093500,66803750,1434,1433,1434,1433,20
|
|
20230629,093400,66775079,1434,1433,1434,1432,586
|
|
20230629,093300,65934772,1433,1433,1433,1433,20
|
|
20230629,093200,65906112,1433,1432,1433,1431,181
|
|
20230629,093100,65646751,1433,1430,1433,1430,133
|
|
20230629,093000,65456555,1425,1425,1425,1425,0
|
|
20230629,092900,65456555,1425,1425,1425,1425,1
|
|
20230629,092800,65455130,1424,1425,1425,1424,9430
|
|
20230629,092700,52017381,1425,1428,1428,1425,15000
|
|
20230629,092600,30633936,1430,1430,1430,1430,0
|
|
20230629,092500,30633936,1430,1433,1433,1430,3073
|
|
20230629,092400,26236964,1431,1431,1431,1431,0
|
|
20230629,092300,26236964,1431,1432,1432,1431,500
|
|
20230629,092200,25521463,1431,1431,1431,1431,0
|
|
20230629,092100,25521463,1431,1431,1431,1431,245
|
|
20230629,092000,25170868,1431,1432,1432,1431,273
|
|
20230629,091900,24780204,1432,1433,1433,1432,301
|
|
20230629,091800,24348872,1433,1433,1433,1433,56
|
|
20230629,091700,24268624,1433,1433,1434,1433,715
|
|
20230629,091600,23243805,1433,1432,1433,1432,675
|
|
20230629,091500,22276704,1432,1432,1432,1431,1484
|
|
20230629,091400,20153094,1431,1431,1431,1431,4
|
|
20230629,091300,20147370,1428,1428,1428,1428,0
|
|
20230629,091200,20147370,1428,1428,1428,1428,0
|
|
20230629,091100,20147370,1428,1429,1429,1428,2
|
|
20230629,091000,20144513,1427,1427,1427,1427,0
|
|
20230629,090900,20144513,1427,1430,1430,1427,851
|
|
20230629,090800,18927598,1432,1431,1432,1431,3451
|
|
20230629,090700,13985817,1430,1430,1430,1430,65
|
|
20230629,090600,13892867,1430,1430,1430,1430,1000
|
|
20230629,090500,12462867,1431,1431,1431,1431,500
|
|
20230629,090400,11747367,1431,1427,1431,1427,182
|
|
20230629,090300,11487049,1427,1427,1427,1427,501
|
|
20230629,090200,10772122,1422,1422,1422,1422,0
|
|
20230629,090100,10772122,1422,1422,1422,1422,1
|
|
20230629,090000,10770700,1420,1420,1420,1420,7585
|