618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191500,740385032,1631,1631,1631,1631,20692
|
|
20230629,191400,740385032,1631,1631,1631,1631,0
|
|
20230629,191300,740385032,1631,1631,1631,1631,0
|
|
20230629,191200,740385032,1631,1631,1631,1631,0
|
|
20230629,191100,740385032,1631,1631,1631,1631,0
|
|
20230629,191000,740385032,1631,1631,1631,1631,0
|
|
20230629,190900,740385032,1631,1631,1631,1631,0
|
|
20230629,190800,740385032,1631,1631,1631,1631,0
|
|
20230629,190700,740385032,1631,1631,1631,1631,0
|
|
20230629,190600,740385032,1631,1631,1631,1631,0
|
|
20230629,190500,740385032,1631,1631,1631,1631,0
|
|
20230629,190400,740385032,1631,1631,1631,1631,0
|
|
20230629,190300,740385032,1631,1631,1631,1631,0
|
|
20230629,190200,740385032,1631,1631,1631,1631,0
|
|
20230629,190100,740385032,1631,1631,1631,1631,0
|
|
20230629,190000,740385032,1631,1631,1631,1631,0
|
|
20230629,185900,740385032,1631,1631,1631,1631,0
|
|
20230629,185800,740385032,1631,1631,1631,1631,0
|
|
20230629,185700,740385032,1631,1631,1631,1631,0
|
|
20230629,185600,740385032,1631,1631,1631,1631,0
|
|
20230629,185500,740385032,1631,1631,1631,1631,0
|
|
20230629,185400,740385032,1631,1631,1631,1631,0
|
|
20230629,185300,740385032,1631,1631,1631,1631,0
|
|
20230629,185200,740385032,1631,1631,1631,1631,0
|
|
20230629,185100,740385032,1631,1631,1631,1631,0
|
|
20230629,185000,740385032,1631,1631,1631,1631,0
|
|
20230629,184900,740385032,1631,1631,1631,1631,0
|
|
20230629,184800,740385032,1631,1631,1631,1631,0
|
|
20230629,184700,740385032,1631,1631,1631,1631,0
|
|
20230629,184600,740385032,1631,1631,1631,1631,0
|
|
20230629,184500,740385032,1631,1631,1631,1631,20692
|
|
20230629,184400,740385032,1631,1631,1631,1631,0
|
|
20230629,184300,740385032,1631,1631,1631,1631,0
|
|
20230629,184200,740385032,1631,1631,1631,1631,0
|
|
20230629,184100,740385032,1631,1631,1631,1631,0
|
|
20230629,184000,740385032,1631,1631,1631,1631,0
|
|
20230629,183900,740385032,1631,1631,1631,1631,0
|
|
20230629,183800,740385032,1631,1631,1631,1631,0
|
|
20230629,183700,740385032,1631,1631,1631,1631,0
|
|
20230629,183600,740385032,1631,1631,1631,1631,0
|
|
20230629,183500,740385032,1631,1631,1631,1631,0
|
|
20230629,183400,740385032,1631,1631,1631,1631,0
|
|
20230629,183300,740385032,1631,1631,1631,1631,0
|
|
20230629,183200,740385032,1631,1631,1631,1631,0
|
|
20230629,183100,740385032,1631,1631,1631,1631,0
|
|
20230629,183000,740385032,1631,1631,1631,1631,0
|
|
20230629,182900,740385032,1631,1631,1631,1631,0
|
|
20230629,182800,740385032,1631,1631,1631,1631,0
|
|
20230629,182700,740385032,1631,1631,1631,1631,0
|
|
20230629,182600,740385032,1631,1631,1631,1631,0
|
|
20230629,182500,740385032,1631,1631,1631,1631,0
|
|
20230629,182400,740385032,1631,1631,1631,1631,0
|
|
20230629,182300,740385032,1631,1631,1631,1631,0
|
|
20230629,182200,740385032,1631,1631,1631,1631,0
|
|
20230629,182100,740385032,1631,1631,1631,1631,0
|
|
20230629,182000,740385032,1631,1631,1631,1631,0
|
|
20230629,181900,740385032,1631,1631,1631,1631,0
|
|
20230629,181800,740385032,1631,1631,1631,1631,0
|
|
20230629,181700,740385032,1631,1631,1631,1631,0
|
|
20230629,181600,740385032,1631,1631,1631,1631,0
|
|
20230629,181500,740385032,1631,1631,1631,1631,20692
|
|
20230629,181400,740385032,1631,1631,1631,1631,0
|
|
20230629,181300,740385032,1631,1631,1631,1631,0
|
|
20230629,181200,740385032,1631,1631,1631,1631,0
|
|
20230629,181100,740385032,1631,1631,1631,1631,0
|
|
20230629,181000,740385032,1631,1631,1631,1631,0
|
|
20230629,180900,740385032,1631,1631,1631,1631,0
|
|
20230629,180800,740385032,1631,1631,1631,1631,0
|
|
20230629,180700,740385032,1631,1631,1631,1631,0
|
|
20230629,180600,740385032,1631,1631,1631,1631,0
|
|
20230629,180500,740385032,1631,1631,1631,1631,0
|
|
20230629,180400,740385032,1631,1631,1631,1631,0
|
|
20230629,180300,740385032,1631,1631,1631,1631,0
|
|
20230629,180200,740385032,1631,1631,1631,1631,0
|
|
20230629,180100,740385032,1631,1631,1631,1631,0
|
|
20230629,180000,740385032,1631,1631,1631,1631,0
|
|
20230629,175900,740385032,1631,1631,1631,1631,0
|
|
20230629,175800,740385032,1631,1631,1631,1631,0
|
|
20230629,175700,740385032,1631,1631,1631,1631,0
|
|
20230629,175600,740385032,1631,1631,1631,1631,0
|
|
20230629,175500,740385032,1631,1631,1631,1631,0
|
|
20230629,175400,740385032,1631,1631,1631,1631,0
|
|
20230629,175300,740385032,1631,1631,1631,1631,0
|
|
20230629,175200,740385032,1631,1631,1631,1631,0
|
|
20230629,175100,740385032,1631,1631,1631,1631,0
|
|
20230629,175000,740385032,1631,1631,1631,1631,0
|
|
20230629,174900,740385032,1631,1631,1631,1631,0
|
|
20230629,174800,740385032,1631,1631,1631,1631,0
|
|
20230629,174700,740385032,1631,1631,1631,1631,0
|
|
20230629,174600,740385032,1631,1631,1631,1631,0
|
|
20230629,174500,740385032,1631,1631,1631,1631,20692
|
|
20230629,174400,740385032,1631,1631,1631,1631,0
|
|
20230629,174300,740385032,1631,1631,1631,1631,0
|
|
20230629,174200,740385032,1631,1631,1631,1631,0
|
|
20230629,174100,740385032,1631,1631,1631,1631,0
|
|
20230629,174000,740385032,1631,1631,1631,1631,0
|
|
20230629,173900,740385032,1631,1631,1631,1631,0
|
|
20230629,173800,740385032,1631,1631,1631,1631,0
|
|
20230629,173700,740385032,1631,1631,1631,1631,0
|
|
20230629,173600,740385032,1631,1631,1631,1631,0
|
|
20230629,173500,740385032,1631,1631,1631,1631,0
|
|
20230629,173400,740385032,1631,1631,1631,1631,0
|
|
20230629,173300,740385032,1631,1631,1631,1631,0
|
|
20230629,173200,740385032,1631,1631,1631,1631,0
|
|
20230629,173100,740385032,1631,1631,1631,1631,0
|
|
20230629,173000,740385032,1631,1631,1631,1631,0
|
|
20230629,172900,740385032,1631,1631,1631,1631,0
|
|
20230629,172800,740385032,1631,1631,1631,1631,0
|
|
20230629,172700,740385032,1631,1631,1631,1631,0
|
|
20230629,172600,740385032,1631,1631,1631,1631,0
|
|
20230629,172500,740385032,1631,1631,1631,1631,0
|
|
20230629,172400,740385032,1631,1631,1631,1631,0
|
|
20230629,172300,740385032,1631,1631,1631,1631,0
|
|
20230629,172200,740385032,1631,1631,1631,1631,0
|
|
20230629,172100,740385032,1631,1631,1631,1631,0
|
|
20230629,172000,740385032,1631,1631,1631,1631,0
|
|
20230629,171900,740385032,1631,1631,1631,1631,0
|
|
20230629,171800,740385032,1631,1631,1631,1631,0
|
|
20230629,171700,740385032,1631,1631,1631,1631,0
|
|
20230629,171600,740385032,1631,1631,1631,1631,0
|
|
20230629,171500,740385032,1631,1631,1631,1631,20692
|
|
20230629,171400,740385032,1631,1631,1631,1631,0
|
|
20230629,171300,740385032,1631,1631,1631,1631,0
|
|
20230629,171200,740385032,1631,1631,1631,1631,0
|
|
20230629,171100,740385032,1631,1631,1631,1631,0
|
|
20230629,171000,740385032,1631,1631,1631,1631,0
|
|
20230629,170900,740385032,1631,1631,1631,1631,0
|
|
20230629,170800,740385032,1631,1631,1631,1631,0
|
|
20230629,170700,740385032,1631,1631,1631,1631,0
|
|
20230629,170600,740385032,1631,1631,1631,1631,0
|
|
20230629,170500,740385032,1631,1631,1631,1631,0
|
|
20230629,170400,740385032,1631,1631,1631,1631,0
|
|
20230629,170300,740385032,1631,1631,1631,1631,0
|
|
20230629,170200,740385032,1631,1631,1631,1631,0
|
|
20230629,170100,740385032,1631,1631,1631,1631,0
|
|
20230629,170000,740385032,1631,1631,1631,1631,0
|
|
20230629,165900,740385032,1631,1631,1631,1631,0
|
|
20230629,165800,740385032,1631,1631,1631,1631,0
|
|
20230629,165700,740385032,1631,1631,1631,1631,0
|
|
20230629,165600,740385032,1631,1631,1631,1631,0
|
|
20230629,165500,740385032,1631,1631,1631,1631,0
|
|
20230629,165400,740385032,1631,1631,1631,1631,0
|
|
20230629,165300,740385032,1631,1631,1631,1631,0
|
|
20230629,165200,740385032,1631,1631,1631,1631,0
|
|
20230629,165100,740385032,1631,1631,1631,1631,0
|
|
20230629,165000,740385032,1631,1631,1631,1631,0
|
|
20230629,164900,740385032,1631,1631,1631,1631,0
|
|
20230629,164800,740385032,1631,1631,1631,1631,0
|
|
20230629,164700,740385032,1631,1631,1631,1631,0
|
|
20230629,164600,740385032,1631,1631,1631,1631,0
|
|
20230629,164500,740385032,1631,1631,1631,1631,20692
|
|
20230629,164400,740385032,1631,1631,1631,1631,0
|
|
20230629,164300,740385032,1631,1631,1631,1631,0
|
|
20230629,164200,740385032,1631,1631,1631,1631,0
|
|
20230629,164100,740385032,1631,1631,1631,1631,0
|
|
20230629,164000,740385032,1631,1631,1631,1631,0
|
|
20230629,163900,740385032,1631,1631,1631,1631,0
|
|
20230629,163800,740385032,1631,1631,1631,1631,0
|
|
20230629,163700,740385032,1631,1631,1631,1631,0
|
|
20230629,163600,740385032,1631,1631,1631,1631,0
|
|
20230629,163500,740385032,1631,1631,1631,1631,0
|
|
20230629,163400,740385032,1631,1631,1631,1631,0
|
|
20230629,163300,740385032,1631,1631,1631,1631,0
|
|
20230629,163200,740385032,1631,1631,1631,1631,0
|
|
20230629,163100,740385032,1631,1631,1631,1631,0
|
|
20230629,163000,740385032,1631,1631,1631,1631,0
|
|
20230629,162900,740385032,1631,1631,1631,1631,0
|
|
20230629,162800,740385032,1631,1631,1631,1631,0
|
|
20230629,162700,740385032,1631,1631,1631,1631,0
|
|
20230629,162600,740385032,1631,1631,1631,1631,0
|
|
20230629,162500,740385032,1631,1631,1631,1631,0
|
|
20230629,162400,740385032,1631,1631,1631,1631,0
|
|
20230629,162300,740385032,1631,1631,1631,1631,0
|
|
20230629,162200,740385032,1631,1631,1631,1631,0
|
|
20230629,162100,740385032,1631,1631,1631,1631,0
|
|
20230629,162000,740385032,1631,1631,1631,1631,0
|
|
20230629,161900,740385032,1631,1631,1631,1631,0
|
|
20230629,161800,740385032,1631,1631,1631,1631,0
|
|
20230629,161700,740385032,1631,1631,1631,1631,0
|
|
20230629,161600,740385032,1631,1631,1631,1631,0
|
|
20230629,161500,740385032,1631,1631,1631,1631,20692
|
|
20230629,161400,740385032,1631,1631,1631,1631,0
|
|
20230629,161300,740385032,1631,1631,1631,1631,0
|
|
20230629,161200,740385032,1631,1631,1631,1631,0
|
|
20230629,161100,740385032,1631,1631,1631,1631,0
|
|
20230629,161000,740385032,1631,1631,1631,1631,0
|
|
20230629,160900,740385032,1631,1631,1631,1631,0
|
|
20230629,160800,740385032,1631,1631,1631,1631,0
|
|
20230629,160700,740385032,1631,1631,1631,1631,0
|
|
20230629,160600,740385032,1631,1631,1631,1631,0
|
|
20230629,160500,740385032,1631,1631,1631,1631,0
|
|
20230629,160400,740385032,1631,1631,1631,1631,0
|
|
20230629,160300,740385032,1631,1631,1631,1631,0
|
|
20230629,160200,740385032,1631,1631,1631,1631,0
|
|
20230629,160100,740385032,1631,1631,1631,1631,0
|
|
20230629,160000,740385032,1631,1631,1631,1631,0
|
|
20230629,155900,740385032,1631,1631,1631,1631,0
|
|
20230629,155800,740385032,1631,1631,1631,1631,0
|
|
20230629,155700,740385032,1631,1631,1631,1631,0
|
|
20230629,155600,740385032,1631,1631,1631,1631,0
|
|
20230629,155500,740385032,1631,1631,1631,1631,0
|
|
20230629,155400,740385032,1631,1631,1631,1631,0
|
|
20230629,155300,740385032,1631,1631,1631,1631,0
|
|
20230629,155200,740385032,1631,1631,1631,1631,0
|
|
20230629,155100,740385032,1631,1631,1631,1631,0
|
|
20230629,155000,740385032,1631,1631,1631,1631,0
|
|
20230629,154900,740385032,1631,1631,1631,1631,0
|
|
20230629,154800,740385032,1631,1631,1631,1631,0
|
|
20230629,154700,740385032,1631,1631,1631,1631,0
|
|
20230629,154600,740385032,1631,1631,1631,1631,0
|
|
20230629,154500,740385032,1631,1631,1631,1631,20692
|
|
20230629,154400,740385032,1631,1631,1631,1631,0
|
|
20230629,154300,740385032,1631,1631,1631,1631,0
|
|
20230629,154200,740385032,1631,1631,1631,1631,0
|
|
20230629,154100,740385032,1631,1631,1631,1631,0
|
|
20230629,154000,740385032,1631,1631,1631,1631,0
|
|
20230629,153900,740385032,1631,1631,1631,1631,0
|
|
20230629,153800,740385032,1631,1631,1631,1631,0
|
|
20230629,153700,740385032,1631,1631,1631,1631,0
|
|
20230629,153600,740385032,1631,1631,1631,1631,0
|
|
20230629,153500,740385032,1631,1631,1631,1631,0
|
|
20230629,153400,740385032,1631,1631,1631,1631,0
|
|
20230629,153300,740385032,1631,1631,1631,1631,0
|
|
20230629,153200,740385032,1631,1631,1631,1631,0
|
|
20230629,153100,740385032,1631,1631,1631,1631,0
|
|
20230629,153000,740385032,1631,1631,1631,1631,20692
|
|
20230629,152900,706636380,1631,1631,1631,1631,0
|
|
20230629,152800,706636380,1631,1631,1631,1631,0
|
|
20230629,152700,706636380,1631,1631,1631,1631,0
|
|
20230629,152600,706636380,1631,1631,1631,1631,0
|
|
20230629,152500,706636380,1631,1631,1631,1631,0
|
|
20230629,152400,706636380,1631,1631,1631,1631,0
|
|
20230629,152300,706636380,1631,1631,1631,1631,0
|
|
20230629,152200,706636380,1631,1631,1631,1631,0
|
|
20230629,152100,706636380,1631,1631,1631,1631,0
|
|
20230629,152000,706636380,1631,1631,1631,1631,0
|
|
20230629,151900,706636380,1631,1631,1631,1631,304
|
|
20230629,151800,706140556,1634,1633,1634,1631,103
|
|
20230629,151700,705972262,1631,1631,1631,1631,0
|
|
20230629,151600,705972262,1631,1631,1631,1631,1349
|
|
20230629,151500,703772043,1635,1630,1635,1629,1973
|
|
20230629,151400,700555194,1630,1631,1631,1630,4580
|
|
20230629,151300,693088931,1636,1636,1636,1631,681
|
|
20230629,151200,691977518,1632,1632,1632,1632,284
|
|
20230629,151100,691514030,1636,1636,1636,1636,1
|
|
20230629,151000,691512394,1631,1636,1636,1631,3272
|
|
20230629,150900,686170725,1636,1636,1636,1633,1749
|
|
20230629,150800,683312528,1636,1636,1636,1636,5
|
|
20230629,150700,683304348,1635,1635,1635,1635,1040
|
|
20230629,150600,681603948,1636,1636,1636,1636,204
|
|
20230629,150500,681270204,1639,1639,1639,1639,1
|
|
20230629,150400,681268565,1636,1635,1636,1635,450
|
|
20230629,150300,680532515,1639,1639,1639,1639,0
|
|
20230629,150200,680532515,1639,1635,1639,1633,876
|
|
20230629,150100,679101253,1636,1638,1638,1635,846
|
|
20230629,150000,677716755,1634,1634,1638,1634,152
|
|
20230629,145900,677467787,1638,1635,1638,1635,3
|
|
20230629,145800,677462879,1635,1634,1635,1633,473
|
|
20230629,145700,676690012,1634,1634,1634,1634,28
|
|
20230629,145600,676644260,1634,1634,1634,1634,1241
|
|
20230629,145500,674616466,1634,1634,1634,1634,782
|
|
20230629,145400,673338678,1633,1634,1634,1633,1210
|
|
20230629,145300,671362567,1635,1638,1638,1635,1074
|
|
20230629,145200,669605977,1638,1635,1638,1635,568
|
|
20230629,145100,668676913,1635,1634,1635,1634,101
|
|
20230629,145000,668511878,1634,1634,1634,1634,1000
|
|
20230629,144900,666877878,1635,1635,1635,1635,207
|
|
20230629,144800,666539433,1635,1635,1635,1635,200
|
|
20230629,144700,666212433,1639,1635,1639,1635,34
|
|
20230629,144600,666156839,1639,1639,1639,1639,0
|
|
20230629,144500,666156839,1639,1639,1639,1635,122
|
|
20230629,144400,665957125,1635,1636,1636,1635,2000
|
|
20230629,144300,662687095,1635,1636,1636,1635,1369
|
|
20230629,144200,660448770,1639,1640,1640,1639,181
|
|
20230629,144100,660152101,1640,1640,1640,1640,80
|
|
20230629,144000,660020901,1641,1641,1641,1641,0
|
|
20230629,143900,660020901,1641,1641,1641,1641,64
|
|
20230629,143800,659915877,1641,1641,1641,1641,1
|
|
20230629,143700,659914236,1640,1640,1640,1640,197
|
|
20230629,143600,659591156,1640,1638,1640,1638,820
|
|
20230629,143500,658246360,1639,1638,1639,1638,102
|
|
20230629,143400,658079183,1633,1633,1633,1633,801
|
|
20230629,143300,656771150,1637,1633,1637,1632,23917
|
|
20230629,143200,617681340,1633,1633,1633,1633,0
|
|
20230629,143100,617681340,1633,1631,1633,1631,33
|
|
20230629,143000,617627454,1630,1630,1630,1630,3708
|
|
20230629,142900,611583414,1630,1630,1630,1630,2342
|
|
20230629,142800,607765954,1629,1629,1629,1629,0
|
|
20230629,142700,607765954,1629,1629,1630,1629,3202
|
|
20230629,142600,602546696,1630,1629,1630,1629,1759
|
|
20230629,142500,599680272,1630,1630,1630,1630,1
|
|
20230629,142400,599678642,1629,1632,1632,1629,544
|
|
20230629,142300,598791368,1629,1630,1632,1629,930
|
|
20230629,142200,597273635,1634,1634,1634,1634,0
|
|
20230629,142100,597273635,1634,1634,1634,1634,0
|
|
20230629,142000,597273635,1634,1634,1634,1634,0
|
|
20230629,141900,597273635,1634,1634,1634,1634,10
|
|
20230629,141800,597257295,1634,1634,1634,1634,1
|
|
20230629,141700,597255661,1628,1628,1628,1628,25
|
|
20230629,141600,597214961,1634,1634,1634,1634,0
|
|
20230629,141500,597214961,1634,1634,1634,1634,0
|
|
20230629,141400,597214961,1634,1634,1634,1634,1
|
|
20230629,141300,597213327,1627,1628,1628,1627,4853
|
|
20230629,141200,589312645,1628,1629,1629,1628,103
|
|
20230629,141100,589144959,1628,1637,1637,1628,212
|
|
20230629,141000,588799604,1629,1629,1629,1629,2501
|
|
20230629,140900,584725475,1640,1640,1640,1640,1
|
|
20230629,140800,584723835,1629,1630,1630,1629,4
|
|
20230629,140700,584717317,1629,1630,1630,1629,4
|
|
20230629,140600,584710799,1629,1640,1640,1629,657
|
|
20230629,140500,583639870,1629,1629,1629,1629,400
|
|
20230629,140400,582988270,1629,1629,1640,1629,793
|
|
20230629,140300,581696462,1629,1638,1640,1629,411
|
|
20230629,140200,581024785,1629,1633,1638,1629,3001
|
|
20230629,140100,576131797,1633,1633,1633,1633,501
|
|
20230629,140000,575313664,1629,1629,1629,1629,1
|
|
20230629,135900,575312035,1629,1629,1629,1629,296
|
|
20230629,135800,574829851,1629,1632,1632,1629,591
|
|
20230629,135700,573866492,1630,1630,1630,1630,12
|
|
20230629,135600,573846932,1630,1633,1633,1630,69
|
|
20230629,135500,573734276,1632,1629,1632,1629,1456
|
|
20230629,135400,571360961,1629,1630,1630,1629,972
|
|
20230629,135300,569776919,1629,1631,1631,1629,5176
|
|
20230629,135200,561341456,1630,1630,1630,1630,1
|
|
20230629,135100,561339826,1631,1631,1631,1631,3
|
|
20230629,135000,561334933,1630,1630,1630,1630,0
|
|
20230629,134900,561334933,1630,1630,1633,1630,3
|
|
20230629,134800,561330040,1633,1633,1633,1633,0
|
|
20230629,134700,561330040,1633,1633,1633,1633,1
|
|
20230629,134600,561328407,1630,1630,1630,1630,0
|
|
20230629,134500,561328407,1630,1631,1631,1630,2302
|
|
20230629,134400,557576146,1633,1633,1633,1633,29
|
|
20230629,134300,557528789,1634,1634,1634,1634,300
|
|
20230629,134200,557038589,1635,1635,1635,1635,0
|
|
20230629,134100,557038589,1635,1630,1635,1630,530
|
|
20230629,134000,556174639,1630,1630,1630,1630,30
|
|
20230629,133900,556125739,1638,1638,1638,1638,0
|
|
20230629,133800,556125739,1638,1632,1638,1632,797
|
|
20230629,133700,554822155,1630,1630,1630,1630,0
|
|
20230629,133600,554822155,1630,1630,1630,1630,1547
|
|
20230629,133500,552300545,1630,1630,1630,1630,0
|
|
20230629,133400,552300545,1630,1630,1630,1630,0
|
|
20230629,133300,552300545,1630,1630,1630,1630,4985
|
|
20230629,133200,544174995,1630,1630,1630,1630,100
|
|
20230629,133100,544011995,1630,1630,1630,1630,1237
|
|
20230629,133000,541995685,1631,1631,1631,1631,363
|
|
20230629,132900,541403632,1632,1630,1632,1630,796
|
|
20230629,132800,540105810,1631,1631,1631,1631,5417
|
|
20230629,132700,531270683,1631,1631,1631,1631,17
|
|
20230629,132600,531242956,1632,1632,1632,1632,200
|
|
20230629,132500,530916556,1632,1632,1632,1631,5550
|
|
20230629,132400,521859769,1632,1633,1633,1632,6277
|
|
20230629,132300,511613338,1634,1634,1634,1634,110
|
|
20230629,132200,511433598,1637,1637,1637,1637,0
|
|
20230629,132100,511433598,1637,1637,1637,1637,0
|
|
20230629,132000,511433598,1637,1637,1637,1637,1
|
|
20230629,131900,511431961,1634,1634,1634,1634,2003
|
|
20230629,131800,508159059,1638,1638,1638,1638,400
|
|
20230629,131700,507503859,1638,1633,1638,1633,647
|
|
20230629,131600,506447303,1633,1633,1633,1633,0
|
|
20230629,131500,506447303,1633,1633,1633,1633,57
|
|
20230629,131400,506354222,1633,1633,1633,1633,0
|
|
20230629,131300,506354222,1633,1633,1633,1633,0
|
|
20230629,131200,506354222,1633,1633,1633,1633,0
|
|
20230629,131100,506354222,1633,1633,1633,1633,117
|
|
20230629,131000,506163161,1633,1633,1633,1633,0
|
|
20230629,130900,506163161,1633,1633,1633,1633,326
|
|
20230629,130800,505630803,1633,1633,1633,1633,194
|
|
20230629,130700,505314001,1634,1634,1634,1634,2550
|
|
20230629,130600,501147301,1634,1634,1634,1634,9
|
|
20230629,130500,501132595,1634,1634,1634,1634,106
|
|
20230629,130400,500959391,1633,1633,1633,1633,0
|
|
20230629,130300,500959391,1633,1633,1633,1633,68
|
|
20230629,130200,500848347,1632,1632,1632,1632,826
|
|
20230629,130100,499500315,1633,1633,1633,1633,32
|
|
20230629,130000,499448059,1633,1633,1633,1633,980
|
|
20230629,125900,497847719,1632,1632,1632,1632,297
|
|
20230629,125800,497363015,1632,1638,1638,1631,3051
|
|
20230629,125700,492376503,1638,1638,1638,1638,2649
|
|
20230629,125600,488037441,1641,1641,1641,1641,0
|
|
20230629,125500,488037441,1641,1641,1641,1641,15
|
|
20230629,125400,488012826,1633,1642,1642,1633,2613
|
|
20230629,125300,483744902,1644,1644,1644,1644,1
|
|
20230629,125200,483743258,1643,1643,1643,1643,1
|
|
20230629,125100,483741615,1644,1635,1644,1635,192
|
|
20230629,125000,483427677,1644,1644,1644,1644,1
|
|
20230629,124900,483426033,1635,1635,1635,1635,151
|
|
20230629,124800,483179148,1644,1644,1644,1644,48
|
|
20230629,124700,483100236,1644,1644,1644,1644,0
|
|
20230629,124600,483100236,1644,1644,1644,1644,0
|
|
20230629,124500,483100236,1644,1632,1644,1632,201
|
|
20230629,124400,482772192,1631,1637,1637,1631,5221
|
|
20230629,124300,474249382,1645,1645,1645,1645,0
|
|
20230629,124200,474249382,1645,1645,1645,1645,0
|
|
20230629,124100,474249382,1645,1645,1645,1645,0
|
|
20230629,124000,474249382,1645,1645,1645,1645,1
|
|
20230629,123900,474247737,1644,1644,1644,1644,99
|
|
20230629,123800,474084981,1644,1644,1644,1644,609
|
|
20230629,123700,473083785,1645,1645,1645,1645,0
|
|
20230629,123600,473083785,1645,1645,1645,1645,107
|
|
20230629,123500,472907770,1645,1645,1645,1645,1
|
|
20230629,123400,472906125,1635,1635,1635,1635,6000
|
|
20230629,123300,463096125,1645,1635,1645,1635,1057
|
|
20230629,123200,461366780,1645,1645,1645,1645,0
|
|
20230629,123100,461366780,1645,1645,1645,1645,1
|
|
20230629,123000,461365135,1641,1641,1641,1641,258
|
|
20230629,122900,460941757,1640,1640,1640,1640,0
|
|
20230629,122800,460941757,1640,1640,1640,1640,54
|
|
20230629,122700,460853197,1640,1640,1640,1640,0
|
|
20230629,122600,460853197,1640,1640,1640,1640,1001
|
|
20230629,122500,459211557,1633,1640,1640,1633,5056
|
|
20230629,122400,450955102,1633,1633,1633,1633,657
|
|
20230629,122300,449882221,1633,1640,1640,1633,301
|
|
20230629,122200,449390681,1633,1633,1633,1633,200
|
|
20230629,122100,449064081,1640,1640,1640,1640,1
|
|
20230629,122000,449062441,1633,1640,1640,1633,3224
|
|
20230629,121900,443776649,1640,1640,1640,1640,0
|
|
20230629,121800,443776649,1640,1636,1640,1633,2751
|
|
20230629,121700,439279215,1635,1636,1636,1635,1849
|
|
20230629,121600,436255999,1636,1637,1637,1636,1418
|
|
20230629,121500,433936135,1637,1639,1639,1637,4795
|
|
20230629,121400,426084015,1639,1639,1640,1639,1005
|
|
20230629,121300,424436810,1639,1639,1639,1639,470
|
|
20230629,121200,423666480,1640,1641,1641,1640,1667
|
|
20230629,121100,420932595,1641,1641,1641,1641,12
|
|
20230629,121000,420912903,1642,1642,1642,1642,1
|
|
20230629,120900,420911261,1645,1645,1645,1645,0
|
|
20230629,120800,420911261,1645,1645,1645,1645,0
|
|
20230629,120700,420911261,1645,1640,1645,1640,22
|
|
20230629,120600,420875176,1645,1645,1645,1645,0
|
|
20230629,120500,420875176,1645,1645,1645,1645,2
|
|
20230629,120400,420871886,1640,1640,1640,1640,759
|
|
20230629,120300,419627126,1640,1641,1641,1640,93
|
|
20230629,120200,419474600,1641,1641,1641,1641,3900
|
|
20230629,120100,413074700,1645,1646,1646,1645,1489
|
|
20230629,120000,410624592,1649,1649,1649,1649,8
|
|
20230629,115900,410611400,1649,1649,1649,1649,0
|
|
20230629,115800,410611400,1649,1649,1649,1649,0
|
|
20230629,115700,410611400,1649,1649,1649,1649,0
|
|
20230629,115600,410611400,1649,1649,1649,1649,100
|
|
20230629,115500,410446500,1649,1649,1649,1649,0
|
|
20230629,115400,410446500,1649,1649,1649,1649,10
|
|
20230629,115300,410430010,1649,1649,1649,1649,0
|
|
20230629,115200,410430010,1649,1649,1649,1649,0
|
|
20230629,115100,410430010,1649,1649,1649,1649,11
|
|
20230629,115000,410411871,1649,1649,1649,1649,0
|
|
20230629,114900,410411871,1649,1649,1649,1649,0
|
|
20230629,114800,410411871,1649,1649,1649,1649,1
|
|
20230629,114700,410410222,1645,1645,1645,1645,1
|
|
20230629,114600,410408577,1650,1650,1650,1650,0
|
|
20230629,114500,410408577,1650,1650,1650,1650,0
|
|
20230629,114400,410408577,1650,1650,1650,1650,1
|
|
20230629,114300,410406927,1650,1650,1650,1650,1
|
|
20230629,114200,410405277,1645,1645,1645,1645,1
|
|
20230629,114100,410403632,1650,1650,1650,1650,1
|
|
20230629,114000,410401982,1640,1640,1640,1640,0
|
|
20230629,113900,410401982,1640,1640,1640,1640,1
|
|
20230629,113800,410400342,1650,1650,1650,1650,0
|
|
20230629,113700,410400342,1650,1650,1650,1650,173
|
|
20230629,113600,410114892,1650,1650,1650,1650,1
|
|
20230629,113500,410113242,1640,1640,1640,1640,1106
|
|
20230629,113400,408299402,1640,1640,1640,1640,500
|
|
20230629,113300,407479402,1651,1640,1651,1640,291
|
|
20230629,113200,407002151,1651,1650,1651,1650,31
|
|
20230629,113100,406951000,1649,1649,1649,1649,0
|
|
20230629,113000,406951000,1649,1649,1649,1649,4
|
|
20230629,112900,406944404,1649,1649,1649,1649,0
|
|
20230629,112800,406944404,1649,1650,1650,1649,585
|
|
20230629,112700,405979732,1652,1652,1652,1652,0
|
|
20230629,112600,405979732,1652,1647,1652,1640,235
|
|
20230629,112500,405594173,1640,1640,1641,1640,7049
|
|
20230629,112400,394033181,1643,1645,1645,1643,1674
|
|
20230629,112300,391280634,1647,1647,1647,1647,2
|
|
20230629,112200,391277340,1647,1647,1647,1647,301
|
|
20230629,112100,390781593,1647,1647,1647,1647,1
|
|
20230629,112000,390779946,1645,1645,1645,1645,585
|
|
20230629,111900,389817621,1647,1647,1647,1647,607
|
|
20230629,111800,388817892,1647,1645,1647,1645,972
|
|
20230629,111700,387218950,1645,1645,1645,1645,4028
|
|
20230629,111600,380592890,1645,1644,1645,1644,2472
|
|
20230629,111500,376527052,1644,1644,1644,1644,0
|
|
20230629,111400,376527052,1644,1639,1644,1638,1028
|
|
20230629,111300,374840905,1644,1644,1644,1644,2
|
|
20230629,111200,374837617,1645,1645,1645,1640,828
|
|
20230629,111100,373479407,1645,1645,1645,1639,9366
|
|
20230629,111000,358110560,1645,1648,1648,1644,16429
|
|
20230629,110900,331066761,1649,1649,1649,1649,1000
|
|
20230629,110800,329417761,1655,1655,1655,1655,0
|
|
20230629,110700,329417761,1655,1655,1655,1655,201
|
|
20230629,110600,329085106,1648,1648,1648,1648,4
|
|
20230629,110500,329078514,1648,1655,1655,1648,510
|
|
20230629,110400,328235302,1648,1649,1649,1648,970
|
|
20230629,110300,326635802,1649,1655,1655,1649,111
|
|
20230629,110200,326452757,1650,1655,1655,1650,7431
|
|
20230629,110100,314191602,1650,1655,1655,1650,2961
|
|
20230629,110000,309304844,1655,1655,1655,1655,3
|
|
20230629,105900,309299879,1659,1651,1659,1651,6873
|
|
20230629,105800,297952548,1651,1651,1651,1650,2002
|
|
20230629,105700,294648315,1660,1660,1660,1660,0
|
|
20230629,105600,294648315,1660,1651,1660,1651,3387
|
|
20230629,105500,289056369,1660,1660,1660,1660,1
|
|
20230629,105400,289054709,1651,1651,1651,1651,4
|
|
20230629,105300,289048105,1651,1656,1660,1651,2628
|
|
20230629,105200,284700085,1657,1651,1657,1651,1927
|
|
20230629,105100,281508846,1657,1655,1657,1650,526
|
|
20230629,105000,280637969,1658,1658,1658,1658,1
|
|
20230629,104900,280636311,1651,1651,1651,1651,110
|
|
20230629,104800,280454701,1651,1651,1651,1651,1294
|
|
20230629,104700,278318307,1650,1651,1651,1650,3334
|
|
20230629,104600,272813875,1651,1652,1652,1651,6002
|
|
20230629,104500,262898742,1652,1661,1661,1652,101
|
|
20230629,104400,262731878,1653,1654,1654,1653,2101
|
|
20230629,104300,259258921,1654,1661,1661,1654,1368
|
|
20230629,104200,256996242,1663,1662,1663,1662,2
|
|
20230629,104100,256992917,1663,1653,1663,1653,16
|
|
20230629,104000,256966319,1653,1655,1655,1653,9859
|
|
20230629,103900,240657506,1655,1664,1664,1655,2
|
|
20230629,103800,240654187,1654,1655,1664,1654,11006
|
|
20230629,103700,222443355,1664,1664,1664,1664,101
|
|
20230629,103600,222275291,1655,1656,1656,1655,1000
|
|
20230629,103500,220619603,1655,1655,1655,1655,0
|
|
20230629,103400,220619603,1655,1656,1656,1655,3441
|
|
20230629,103300,214923148,1656,1656,1656,1656,501
|
|
20230629,103200,214093492,1667,1667,1667,1667,0
|
|
20230629,103100,214093492,1667,1667,1667,1667,1
|
|
20230629,103000,214091825,1656,1667,1667,1656,2151
|
|
20230629,102900,210528107,1666,1666,1666,1666,751
|
|
20230629,102800,209276941,1666,1666,1666,1666,28
|
|
20230629,102700,209230293,1666,1667,1667,1656,2100
|
|
20230629,102600,205740693,1667,1667,1667,1656,2053
|
|
20230629,102500,202331014,1667,1665,1667,1655,476
|
|
20230629,102400,201538514,1665,1655,1666,1655,1951
|
|
20230629,102300,198303109,1667,1667,1667,1667,0
|
|
20230629,102200,198303109,1667,1660,1667,1655,9480
|
|
20230629,102100,182604688,1667,1667,1667,1667,1
|
|
20230629,102000,182603021,1666,1667,1667,1666,311
|
|
20230629,101900,182084595,1667,1667,1667,1667,1
|
|
20230629,101800,182082928,1657,1657,1657,1657,68
|
|
20230629,101700,181970252,1667,1667,1667,1667,0
|
|
20230629,101600,181970252,1667,1667,1667,1667,15
|
|
20230629,101500,181945247,1657,1657,1657,1657,2034
|
|
20230629,101400,178574909,1657,1666,1667,1657,20758
|
|
20230629,101300,144136441,1667,1667,1667,1667,0
|
|
20230629,101200,144136441,1667,1667,1667,1667,0
|
|
20230629,101100,144136441,1667,1667,1667,1667,15
|
|
20230629,101000,144111436,1665,1662,1665,1662,700
|
|
20230629,100900,142946275,1665,1665,1665,1665,0
|
|
20230629,100800,142946275,1665,1665,1665,1665,1
|
|
20230629,100700,142944610,1660,1660,1660,1660,2591
|
|
20230629,100600,138643550,1665,1665,1665,1665,20
|
|
20230629,100500,138610250,1663,1661,1663,1660,1048
|
|
20230629,100400,136869125,1662,1663,1663,1662,465
|
|
20230629,100300,136095832,1663,1663,1663,1663,500
|
|
20230629,100200,135264332,1667,1667,1667,1667,12
|
|
20230629,100100,135244328,1667,1667,1667,1667,70
|
|
20230629,100000,135127638,1667,1666,1667,1666,41
|
|
20230629,095900,135059331,1661,1661,1661,1661,1
|
|
20230629,095800,135057670,1660,1666,1667,1660,4712
|
|
20230629,095700,127225469,1666,1666,1666,1666,650
|
|
20230629,095600,126142569,1666,1666,1666,1666,1200
|
|
20230629,095500,124143369,1666,1666,1666,1666,0
|
|
20230629,095400,124143369,1666,1666,1666,1666,615
|
|
20230629,095300,123118779,1666,1666,1666,1666,2137
|
|
20230629,095200,119558537,1666,1666,1666,1666,0
|
|
20230629,095100,119558537,1666,1665,1666,1663,6030
|
|
20230629,095000,109518803,1665,1665,1665,1665,11
|
|
20230629,094900,109500488,1665,1665,1665,1665,129
|
|
20230629,094800,109285703,1665,1659,1665,1659,521
|
|
20230629,094700,108421243,1665,1665,1665,1665,10
|
|
20230629,094600,108404593,1665,1665,1665,1665,0
|
|
20230629,094500,108404593,1665,1663,1665,1659,4323
|
|
20230629,094400,101228934,1664,1664,1664,1664,695
|
|
20230629,094300,100072454,1664,1664,1664,1664,100
|
|
20230629,094200,99906054,1664,1664,1664,1664,51
|
|
20230629,094100,99821190,1666,1666,1666,1666,100
|
|
20230629,094000,99654590,1666,1665,1666,1664,1636
|
|
20230629,093900,96932116,1665,1665,1665,1664,510
|
|
20230629,093800,96083217,1665,1664,1665,1664,632
|
|
20230629,093700,95031567,1664,1664,1665,1664,433
|
|
20230629,093600,94311050,1665,1664,1665,1664,1101
|
|
20230629,093500,92478196,1664,1664,1664,1663,126
|
|
20230629,093400,92268632,1664,1664,1664,1664,663
|
|
20230629,093300,91165400,1663,1663,1663,1663,48
|
|
20230629,093200,91085576,1663,1663,1663,1663,660
|
|
20230629,093100,89987996,1663,1659,1663,1659,1232
|
|
20230629,093000,87944084,1659,1659,1659,1659,2640
|
|
20230629,092900,83564324,1659,1658,1659,1658,1174
|
|
20230629,092800,81617831,1659,1663,1663,1659,835
|
|
20230629,092700,80232048,1660,1660,1660,1660,101
|
|
20230629,092600,80064388,1660,1660,1663,1658,129
|
|
20230629,092500,79850247,1659,1660,1660,1659,5218
|
|
20230629,092400,71189882,1659,1659,1659,1659,0
|
|
20230629,092300,71189882,1659,1660,1660,1659,491
|
|
20230629,092200,70374900,1660,1660,1660,1660,88
|
|
20230629,092100,70228820,1665,1665,1665,1665,7
|
|
20230629,092000,70217165,1665,1665,1665,1665,95
|
|
20230629,091900,70058990,1665,1661,1666,1659,372
|
|
20230629,091800,69441140,1661,1666,1666,1659,12848
|
|
20230629,091700,48099668,1666,1666,1666,1662,2076
|
|
20230629,091600,44649292,1662,1666,1666,1662,1570
|
|
20230629,091500,42038143,1666,1668,1672,1666,240
|
|
20230629,091400,41638087,1668,1668,1668,1668,0
|
|
20230629,091300,41638087,1668,1668,1668,1662,1060
|
|
20230629,091200,39873225,1664,1668,1668,1664,7129
|
|
20230629,091100,27998896,1668,1670,1670,1666,4029
|
|
20230629,091000,21280912,1679,1680,1680,1679,31
|
|
20230629,090900,21228862,1670,1671,1671,1670,38
|
|
20230629,090800,21165387,1670,1672,1681,1670,2788
|
|
20230629,090700,16504528,1671,1673,1673,1671,616
|
|
20230629,090600,15474649,1673,1679,1688,1672,5141
|
|
20230629,090500,6847011,1688,1677,1695,1677,1896
|
|
20230629,090400,3655752,1677,1677,1677,1677,158
|
|
20230629,090300,3390786,1677,1677,1677,1677,6
|
|
20230629,090200,3380724,1678,1677,1678,1670,884
|
|
20230629,090100,1903735,1677,1667,1677,1667,11
|
|
20230629,090000,1885388,1667,1667,1678,1667,1131
|