576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183300,212898584,1363,1363,1363,1363,7347
|
|
20230629,183200,212898584,1363,1363,1363,1363,0
|
|
20230629,183100,212898584,1363,1363,1363,1363,0
|
|
20230629,183000,212898584,1363,1363,1363,1363,0
|
|
20230629,182900,212898584,1363,1363,1363,1363,0
|
|
20230629,182800,212898584,1363,1363,1363,1363,0
|
|
20230629,182700,212898584,1363,1363,1363,1363,0
|
|
20230629,182600,212898584,1363,1363,1363,1363,0
|
|
20230629,182500,212898584,1363,1363,1363,1363,0
|
|
20230629,182400,212898584,1363,1363,1363,1363,0
|
|
20230629,182300,212898584,1363,1363,1363,1363,0
|
|
20230629,182200,212898584,1363,1363,1363,1363,0
|
|
20230629,182100,212898584,1363,1363,1363,1363,0
|
|
20230629,182000,212898584,1363,1363,1363,1363,0
|
|
20230629,181900,212898584,1363,1363,1363,1363,0
|
|
20230629,181800,212898584,1363,1363,1363,1363,0
|
|
20230629,181700,212898584,1363,1363,1363,1363,0
|
|
20230629,181600,212898584,1363,1363,1363,1363,0
|
|
20230629,181500,212898584,1363,1363,1363,1363,0
|
|
20230629,181400,212898584,1363,1363,1363,1363,0
|
|
20230629,181300,212898584,1363,1363,1363,1363,0
|
|
20230629,181200,212898584,1363,1363,1363,1363,0
|
|
20230629,181100,212898584,1363,1363,1363,1363,0
|
|
20230629,181000,212898584,1363,1363,1363,1363,0
|
|
20230629,180900,212898584,1363,1363,1363,1363,0
|
|
20230629,180800,212898584,1363,1363,1363,1363,0
|
|
20230629,180700,212898584,1363,1363,1363,1363,0
|
|
20230629,180600,212898584,1363,1363,1363,1363,0
|
|
20230629,180500,212898584,1363,1363,1363,1363,0
|
|
20230629,180400,212898584,1363,1363,1363,1363,0
|
|
20230629,180300,212898584,1363,1363,1363,1363,7347
|
|
20230629,180200,212898584,1363,1363,1363,1363,0
|
|
20230629,180100,212898584,1363,1363,1363,1363,0
|
|
20230629,180000,212898584,1363,1363,1363,1363,0
|
|
20230629,175900,212898584,1363,1363,1363,1363,0
|
|
20230629,175800,212898584,1363,1363,1363,1363,0
|
|
20230629,175700,212898584,1363,1363,1363,1363,0
|
|
20230629,175600,212898584,1363,1363,1363,1363,0
|
|
20230629,175500,212898584,1363,1363,1363,1363,0
|
|
20230629,175400,212898584,1363,1363,1363,1363,0
|
|
20230629,175300,212898584,1363,1363,1363,1363,0
|
|
20230629,175200,212898584,1363,1363,1363,1363,0
|
|
20230629,175100,212898584,1363,1363,1363,1363,0
|
|
20230629,175000,212898584,1363,1363,1363,1363,0
|
|
20230629,174900,212898584,1363,1363,1363,1363,0
|
|
20230629,174800,212898584,1363,1363,1363,1363,0
|
|
20230629,174700,212898584,1363,1363,1363,1363,0
|
|
20230629,174600,212898584,1363,1363,1363,1363,0
|
|
20230629,174500,212898584,1363,1363,1363,1363,0
|
|
20230629,174400,212898584,1363,1363,1363,1363,0
|
|
20230629,174300,212898584,1363,1363,1363,1363,0
|
|
20230629,174200,212898584,1363,1363,1363,1363,0
|
|
20230629,174100,212898584,1363,1363,1363,1363,0
|
|
20230629,174000,212898584,1363,1363,1363,1363,0
|
|
20230629,173900,212898584,1363,1363,1363,1363,0
|
|
20230629,173800,212898584,1363,1363,1363,1363,0
|
|
20230629,173700,212898584,1363,1363,1363,1363,0
|
|
20230629,173600,212898584,1363,1363,1363,1363,0
|
|
20230629,173500,212898584,1363,1363,1363,1363,0
|
|
20230629,173400,212898584,1363,1363,1363,1363,0
|
|
20230629,173300,212898584,1363,1363,1363,1363,7347
|
|
20230629,173200,212898584,1363,1363,1363,1363,0
|
|
20230629,173100,212898584,1363,1363,1363,1363,0
|
|
20230629,173000,212898584,1363,1363,1363,1363,0
|
|
20230629,172900,212898584,1363,1363,1363,1363,0
|
|
20230629,172800,212898584,1363,1363,1363,1363,0
|
|
20230629,172700,212898584,1363,1363,1363,1363,0
|
|
20230629,172600,212898584,1363,1363,1363,1363,0
|
|
20230629,172500,212898584,1363,1363,1363,1363,0
|
|
20230629,172400,212898584,1363,1363,1363,1363,0
|
|
20230629,172300,212898584,1363,1363,1363,1363,0
|
|
20230629,172200,212898584,1363,1363,1363,1363,0
|
|
20230629,172100,212898584,1363,1363,1363,1363,0
|
|
20230629,172000,212898584,1363,1363,1363,1363,0
|
|
20230629,171900,212898584,1363,1363,1363,1363,0
|
|
20230629,171800,212898584,1363,1363,1363,1363,0
|
|
20230629,171700,212898584,1363,1363,1363,1363,0
|
|
20230629,171600,212898584,1363,1363,1363,1363,0
|
|
20230629,171500,212898584,1363,1363,1363,1363,0
|
|
20230629,171400,212898584,1363,1363,1363,1363,0
|
|
20230629,171300,212898584,1363,1363,1363,1363,0
|
|
20230629,171200,212898584,1363,1363,1363,1363,0
|
|
20230629,171100,212898584,1363,1363,1363,1363,0
|
|
20230629,171000,212898584,1363,1363,1363,1363,0
|
|
20230629,170900,212898584,1363,1363,1363,1363,0
|
|
20230629,170800,212898584,1363,1363,1363,1363,0
|
|
20230629,170700,212898584,1363,1363,1363,1363,0
|
|
20230629,170600,212898584,1363,1363,1363,1363,0
|
|
20230629,170500,212898584,1363,1363,1363,1363,0
|
|
20230629,170400,212898584,1363,1363,1363,1363,0
|
|
20230629,170300,212898584,1363,1363,1363,1363,7347
|
|
20230629,170200,212898584,1363,1363,1363,1363,0
|
|
20230629,170100,212898584,1363,1363,1363,1363,0
|
|
20230629,170000,212898584,1363,1363,1363,1363,0
|
|
20230629,165900,212898584,1363,1363,1363,1363,0
|
|
20230629,165800,212898584,1363,1363,1363,1363,0
|
|
20230629,165700,212898584,1363,1363,1363,1363,0
|
|
20230629,165600,212898584,1363,1363,1363,1363,0
|
|
20230629,165500,212898584,1363,1363,1363,1363,0
|
|
20230629,165400,212898584,1363,1363,1363,1363,0
|
|
20230629,165300,212898584,1363,1363,1363,1363,0
|
|
20230629,165200,212898584,1363,1363,1363,1363,0
|
|
20230629,165100,212898584,1363,1363,1363,1363,0
|
|
20230629,165000,212898584,1363,1363,1363,1363,0
|
|
20230629,164900,212898584,1363,1363,1363,1363,0
|
|
20230629,164800,212898584,1363,1363,1363,1363,0
|
|
20230629,164700,212898584,1363,1363,1363,1363,0
|
|
20230629,164600,212898584,1363,1363,1363,1363,0
|
|
20230629,164500,212898584,1363,1363,1363,1363,0
|
|
20230629,164400,212898584,1363,1363,1363,1363,0
|
|
20230629,164300,212898584,1363,1363,1363,1363,0
|
|
20230629,164200,212898584,1363,1363,1363,1363,0
|
|
20230629,164100,212898584,1363,1363,1363,1363,0
|
|
20230629,164000,212898584,1363,1363,1363,1363,0
|
|
20230629,163900,212898584,1363,1363,1363,1363,0
|
|
20230629,163800,212898584,1363,1363,1363,1363,0
|
|
20230629,163700,212898584,1363,1363,1363,1363,0
|
|
20230629,163600,212898584,1363,1363,1363,1363,0
|
|
20230629,163500,212898584,1363,1363,1363,1363,0
|
|
20230629,163400,212898584,1363,1363,1363,1363,0
|
|
20230629,163300,212898584,1363,1363,1363,1363,7347
|
|
20230629,163200,212898584,1363,1363,1363,1363,0
|
|
20230629,163100,212898584,1363,1363,1363,1363,0
|
|
20230629,163000,212898584,1363,1363,1363,1363,0
|
|
20230629,162900,212898584,1363,1363,1363,1363,0
|
|
20230629,162800,212898584,1363,1363,1363,1363,0
|
|
20230629,162700,212898584,1363,1363,1363,1363,0
|
|
20230629,162600,212898584,1363,1363,1363,1363,0
|
|
20230629,162500,212898584,1363,1363,1363,1363,0
|
|
20230629,162400,212898584,1363,1363,1363,1363,0
|
|
20230629,162300,212898584,1363,1363,1363,1363,0
|
|
20230629,162200,212898584,1363,1363,1363,1363,0
|
|
20230629,162100,212898584,1363,1363,1363,1363,0
|
|
20230629,162000,212898584,1363,1363,1363,1363,0
|
|
20230629,161900,212898584,1363,1363,1363,1363,0
|
|
20230629,161800,212898584,1363,1363,1363,1363,0
|
|
20230629,161700,212898584,1363,1363,1363,1363,0
|
|
20230629,161600,212898584,1363,1363,1363,1363,0
|
|
20230629,161500,212898584,1363,1363,1363,1363,0
|
|
20230629,161400,212898584,1363,1363,1363,1363,0
|
|
20230629,161300,212898584,1363,1363,1363,1363,0
|
|
20230629,161200,212898584,1363,1363,1363,1363,0
|
|
20230629,161100,212898584,1363,1363,1363,1363,0
|
|
20230629,161000,212898584,1363,1363,1363,1363,0
|
|
20230629,160900,212898584,1363,1363,1363,1363,0
|
|
20230629,160800,212898584,1363,1363,1363,1363,0
|
|
20230629,160700,212898584,1363,1363,1363,1363,0
|
|
20230629,160600,212898584,1363,1363,1363,1363,0
|
|
20230629,160500,212898584,1363,1363,1363,1363,0
|
|
20230629,160400,212898584,1363,1363,1363,1363,0
|
|
20230629,160300,212898584,1363,1363,1363,1363,7347
|
|
20230629,160200,212898584,1363,1363,1363,1363,0
|
|
20230629,160100,212898584,1363,1363,1363,1363,0
|
|
20230629,160000,212898584,1363,1363,1363,1363,0
|
|
20230629,155900,212898584,1363,1363,1363,1363,0
|
|
20230629,155800,212898584,1363,1363,1363,1363,0
|
|
20230629,155700,212898584,1363,1363,1363,1363,0
|
|
20230629,155600,212898584,1363,1363,1363,1363,0
|
|
20230629,155500,212898584,1363,1363,1363,1363,0
|
|
20230629,155400,212898584,1363,1363,1363,1363,0
|
|
20230629,155300,212898584,1363,1363,1363,1363,0
|
|
20230629,155200,212898584,1363,1363,1363,1363,0
|
|
20230629,155100,212898584,1363,1363,1363,1363,0
|
|
20230629,155000,212898584,1363,1363,1363,1363,0
|
|
20230629,154900,212898584,1363,1363,1363,1363,0
|
|
20230629,154800,212898584,1363,1363,1363,1363,0
|
|
20230629,154700,212898584,1363,1363,1363,1363,0
|
|
20230629,154600,212898584,1363,1363,1363,1363,0
|
|
20230629,154500,212898584,1363,1363,1363,1363,0
|
|
20230629,154400,212898584,1363,1363,1363,1363,0
|
|
20230629,154300,212898584,1363,1363,1363,1363,0
|
|
20230629,154200,212898584,1363,1363,1363,1363,0
|
|
20230629,154100,212898584,1363,1363,1363,1363,0
|
|
20230629,154000,212898584,1363,1363,1363,1363,0
|
|
20230629,153900,212898584,1363,1363,1363,1363,0
|
|
20230629,153800,212898584,1363,1363,1363,1363,0
|
|
20230629,153700,212898584,1363,1363,1363,1363,0
|
|
20230629,153600,212898584,1363,1363,1363,1363,0
|
|
20230629,153500,212898584,1363,1363,1363,1363,0
|
|
20230629,153400,212898584,1363,1363,1363,1363,0
|
|
20230629,153300,212898584,1363,1363,1363,1363,7347
|
|
20230629,153200,212898584,1363,1363,1363,1363,0
|
|
20230629,153100,212898584,1363,1363,1363,1363,0
|
|
20230629,153000,212898584,1363,1363,1363,1363,7347
|
|
20230629,152900,202884623,1370,1370,1370,1370,0
|
|
20230629,152800,202884623,1370,1370,1370,1370,0
|
|
20230629,152700,202884623,1370,1370,1370,1370,0
|
|
20230629,152600,202884623,1370,1370,1370,1370,0
|
|
20230629,152500,202884623,1370,1370,1370,1370,0
|
|
20230629,152400,202884623,1370,1370,1370,1370,0
|
|
20230629,152300,202884623,1370,1370,1370,1370,0
|
|
20230629,152200,202884623,1370,1370,1370,1370,0
|
|
20230629,152100,202884623,1370,1370,1370,1370,0
|
|
20230629,152000,202884623,1370,1370,1370,1370,0
|
|
20230629,151900,202884623,1370,1370,1370,1370,0
|
|
20230629,151800,202884623,1370,1371,1371,1364,468
|
|
20230629,151700,202245414,1372,1369,1372,1369,2222
|
|
20230629,151600,199199121,1371,1371,1371,1370,508
|
|
20230629,151500,198502656,1371,1371,1372,1371,158
|
|
20230629,151400,198286018,1371,1371,1371,1370,1379
|
|
20230629,151300,196395433,1368,1366,1368,1366,1754
|
|
20230629,151200,193996019,1368,1368,1368,1367,130
|
|
20230629,151100,193818189,1370,1370,1370,1370,0
|
|
20230629,151000,193818189,1370,1369,1370,1368,60
|
|
20230629,150900,193736071,1370,1369,1371,1369,86
|
|
20230629,150800,193618295,1372,1370,1372,1369,781
|
|
20230629,150700,192549089,1373,1370,1373,1369,101
|
|
20230629,150600,192410815,1373,1370,1373,1370,37
|
|
20230629,150500,192360119,1374,1372,1374,1370,1240
|
|
20230629,150400,190661086,1372,1372,1372,1372,0
|
|
20230629,150300,190661086,1372,1372,1372,1372,1
|
|
20230629,150200,190659714,1375,1375,1375,1375,0
|
|
20230629,150100,190659714,1375,1375,1375,1375,0
|
|
20230629,150000,190659714,1375,1375,1375,1375,1
|
|
20230629,145900,190658339,1371,1371,1371,1371,0
|
|
20230629,145800,190658339,1371,1372,1372,1371,63
|
|
20230629,145700,190571965,1375,1375,1375,1375,0
|
|
20230629,145600,190571965,1375,1375,1375,1375,0
|
|
20230629,145500,190571965,1375,1375,1375,1375,0
|
|
20230629,145400,190571965,1375,1375,1375,1375,1
|
|
20230629,145300,190570590,1371,1375,1375,1371,101
|
|
20230629,145200,190432115,1371,1371,1371,1371,100
|
|
20230629,145100,190295015,1371,1371,1371,1371,4
|
|
20230629,145000,190289531,1371,1373,1375,1371,520
|
|
20230629,144900,189576592,1373,1373,1373,1373,7
|
|
20230629,144800,189566981,1377,1377,1377,1377,0
|
|
20230629,144700,189566981,1377,1376,1377,1376,700
|
|
20230629,144600,188603161,1377,1375,1377,1375,2
|
|
20230629,144500,188600409,1373,1373,1373,1373,1
|
|
20230629,144400,188599036,1376,1375,1376,1373,22
|
|
20230629,144300,188568797,1376,1376,1376,1376,10
|
|
20230629,144200,188555037,1377,1377,1377,1377,0
|
|
20230629,144100,188555037,1377,1371,1377,1371,14
|
|
20230629,144000,188535837,1371,1371,1371,1371,105
|
|
20230629,143900,188391882,1371,1372,1372,1371,195
|
|
20230629,143800,188124421,1372,1373,1373,1372,950
|
|
20230629,143700,186820563,1377,1377,1377,1377,1111
|
|
20230629,143600,185290716,1377,1377,1377,1377,1
|
|
20230629,143500,185289339,1373,1373,1373,1373,2
|
|
20230629,143400,185286593,1379,1379,1379,1379,0
|
|
20230629,143300,185286593,1379,1379,1379,1379,1
|
|
20230629,143200,185285214,1373,1373,1373,1373,0
|
|
20230629,143100,185285214,1373,1373,1373,1373,1
|
|
20230629,143000,185283841,1374,1375,1379,1374,120
|
|
20230629,142900,185118853,1376,1380,1380,1376,555
|
|
20230629,142800,184355169,1376,1376,1376,1376,1
|
|
20230629,142700,184353793,1380,1380,1380,1380,0
|
|
20230629,142600,184353793,1380,1380,1380,1380,0
|
|
20230629,142500,184353793,1380,1379,1380,1379,2
|
|
20230629,142400,184351034,1376,1376,1376,1376,0
|
|
20230629,142300,184351034,1376,1376,1376,1376,0
|
|
20230629,142200,184351034,1376,1376,1376,1376,3633
|
|
20230629,142100,179352026,1380,1380,1380,1380,0
|
|
20230629,142000,179352026,1380,1378,1380,1378,41
|
|
20230629,141900,179295464,1380,1380,1380,1380,0
|
|
20230629,141800,179295464,1380,1380,1380,1380,0
|
|
20230629,141700,179295464,1380,1379,1380,1379,825
|
|
20230629,141600,178157481,1375,1375,1375,1375,0
|
|
20230629,141500,178157481,1375,1376,1376,1375,43
|
|
20230629,141400,178098315,1374,1374,1374,1374,1
|
|
20230629,141300,178096941,1375,1375,1375,1375,13
|
|
20230629,141200,178079066,1376,1376,1376,1376,0
|
|
20230629,141100,178079066,1376,1376,1376,1376,0
|
|
20230629,141000,178079066,1376,1376,1376,1376,0
|
|
20230629,140900,178079066,1376,1376,1376,1376,1
|
|
20230629,140800,178077690,1376,1376,1376,1376,5
|
|
20230629,140700,178070810,1377,1377,1377,1377,0
|
|
20230629,140600,178070810,1377,1377,1377,1377,1114
|
|
20230629,140500,176536832,1377,1377,1377,1377,0
|
|
20230629,140400,176536832,1377,1377,1377,1377,11
|
|
20230629,140300,176521685,1377,1377,1377,1377,0
|
|
20230629,140200,176521685,1377,1377,1377,1377,0
|
|
20230629,140100,176521685,1377,1377,1377,1377,32
|
|
20230629,140000,176477621,1380,1377,1380,1377,18
|
|
20230629,135900,176452830,1380,1378,1380,1378,447
|
|
20230629,135800,175835972,1378,1378,1378,1378,0
|
|
20230629,135700,175835972,1378,1378,1378,1378,6
|
|
20230629,135600,175827704,1380,1380,1380,1380,0
|
|
20230629,135500,175827704,1380,1380,1380,1380,0
|
|
20230629,135400,175827704,1380,1380,1380,1380,5
|
|
20230629,135300,175820804,1380,1380,1380,1380,0
|
|
20230629,135200,175820804,1380,1377,1380,1377,3
|
|
20230629,135100,175816668,1380,1380,1380,1380,20
|
|
20230629,135000,175789068,1379,1379,1379,1379,13
|
|
20230629,134900,175771141,1379,1379,1379,1379,0
|
|
20230629,134800,175771141,1379,1379,1379,1379,0
|
|
20230629,134700,175771141,1379,1379,1379,1379,2
|
|
20230629,134600,175768383,1374,1374,1374,1374,0
|
|
20230629,134500,175768383,1374,1374,1374,1374,1000
|
|
20230629,134400,174394383,1379,1379,1379,1379,0
|
|
20230629,134300,174394383,1379,1379,1379,1379,1
|
|
20230629,134200,174393004,1373,1373,1373,1373,0
|
|
20230629,134100,174393004,1373,1373,1373,1373,0
|
|
20230629,134000,174393004,1373,1373,1373,1373,0
|
|
20230629,133900,174393004,1373,1373,1373,1373,39
|
|
20230629,133800,174339457,1379,1379,1379,1379,1
|
|
20230629,133700,174338078,1373,1373,1373,1373,137
|
|
20230629,133600,174149977,1374,1374,1374,1374,93
|
|
20230629,133500,174022195,1374,1374,1374,1374,0
|
|
20230629,133400,174022195,1374,1374,1379,1374,645
|
|
20230629,133300,173135960,1379,1379,1379,1379,0
|
|
20230629,133200,173135960,1379,1379,1379,1379,0
|
|
20230629,133100,173135960,1379,1379,1379,1379,1
|
|
20230629,133000,173134581,1378,1378,1378,1378,0
|
|
20230629,132900,173134581,1378,1378,1378,1378,0
|
|
20230629,132800,173134581,1378,1378,1378,1378,0
|
|
20230629,132700,173134581,1378,1378,1378,1378,0
|
|
20230629,132600,173134581,1378,1378,1378,1378,0
|
|
20230629,132500,173134581,1378,1378,1378,1378,500
|
|
20230629,132400,172445581,1379,1379,1379,1379,0
|
|
20230629,132300,172445581,1379,1379,1379,1379,0
|
|
20230629,132200,172445581,1379,1379,1379,1379,0
|
|
20230629,132100,172445581,1379,1379,1379,1379,0
|
|
20230629,132000,172445581,1379,1379,1379,1379,0
|
|
20230629,131900,172445581,1379,1379,1379,1379,0
|
|
20230629,131800,172445581,1379,1379,1379,1379,0
|
|
20230629,131700,172445581,1379,1379,1379,1379,253
|
|
20230629,131600,172096694,1379,1379,1379,1379,0
|
|
20230629,131500,172096694,1379,1378,1379,1378,2
|
|
20230629,131400,172093937,1372,1372,1372,1372,3
|
|
20230629,131300,172089821,1379,1379,1379,1379,0
|
|
20230629,131200,172089821,1379,1379,1379,1379,0
|
|
20230629,131100,172089821,1379,1379,1379,1379,262
|
|
20230629,131000,171728523,1379,1379,1379,1379,0
|
|
20230629,130900,171728523,1379,1379,1379,1379,0
|
|
20230629,130800,171728523,1379,1379,1379,1379,1
|
|
20230629,130700,171727144,1379,1379,1379,1379,1
|
|
20230629,130600,171725765,1381,1378,1381,1378,37
|
|
20230629,130500,171674741,1379,1379,1379,1379,1
|
|
20230629,130400,171673362,1371,1371,1371,1371,0
|
|
20230629,130300,171673362,1371,1371,1371,1371,0
|
|
20230629,130200,171673362,1371,1371,1371,1371,1
|
|
20230629,130100,171671991,1380,1380,1380,1380,0
|
|
20230629,130000,171671991,1380,1380,1380,1380,1000
|
|
20230629,125900,170291991,1386,1386,1386,1386,0
|
|
20230629,125800,170291991,1386,1386,1386,1386,0
|
|
20230629,125700,170291991,1386,1386,1386,1386,0
|
|
20230629,125600,170291991,1386,1370,1386,1370,539
|
|
20230629,125500,169551821,1376,1376,1376,1376,0
|
|
20230629,125400,169551821,1376,1376,1376,1376,0
|
|
20230629,125300,169551821,1376,1376,1376,1376,0
|
|
20230629,125200,169551821,1376,1376,1376,1376,0
|
|
20230629,125100,169551821,1376,1376,1376,1376,0
|
|
20230629,125000,169551821,1376,1376,1376,1376,0
|
|
20230629,124900,169551821,1376,1376,1376,1376,0
|
|
20230629,124800,169551821,1376,1376,1376,1376,0
|
|
20230629,124700,169551821,1376,1376,1376,1376,0
|
|
20230629,124600,169551821,1376,1376,1376,1376,0
|
|
20230629,124500,169551821,1376,1376,1376,1376,0
|
|
20230629,124400,169551821,1376,1376,1376,1376,0
|
|
20230629,124300,169551821,1376,1372,1376,1372,3200
|
|
20230629,124200,165148907,1372,1371,1373,1371,1017
|
|
20230629,124100,163752631,1371,1370,1371,1370,33
|
|
20230629,124000,163707418,1371,1370,1371,1370,52
|
|
20230629,123900,163636175,1371,1370,1371,1370,368
|
|
20230629,123800,163131698,1369,1369,1369,1369,7
|
|
20230629,123700,163122115,1371,1371,1371,1371,0
|
|
20230629,123600,163122115,1371,1371,1371,1371,1
|
|
20230629,123500,163120744,1369,1369,1369,1369,0
|
|
20230629,123400,163120744,1369,1369,1369,1369,0
|
|
20230629,123300,163120744,1369,1369,1369,1369,0
|
|
20230629,123200,163120744,1369,1369,1369,1369,17
|
|
20230629,123100,163097471,1369,1369,1369,1369,0
|
|
20230629,123000,163097471,1369,1369,1369,1369,478
|
|
20230629,122900,162443089,1371,1371,1371,1371,0
|
|
20230629,122800,162443089,1371,1371,1371,1371,0
|
|
20230629,122700,162443089,1371,1371,1371,1371,1
|
|
20230629,122600,162441718,1369,1369,1369,1369,1
|
|
20230629,122500,162440349,1369,1369,1369,1369,10
|
|
20230629,122400,162426659,1370,1370,1370,1370,0
|
|
20230629,122300,162426659,1370,1370,1370,1370,0
|
|
20230629,122200,162426659,1370,1370,1370,1370,10
|
|
20230629,122100,162412959,1371,1371,1371,1371,0
|
|
20230629,122000,162412959,1371,1371,1371,1371,0
|
|
20230629,121900,162412959,1371,1371,1371,1371,0
|
|
20230629,121800,162412959,1371,1371,1371,1371,1
|
|
20230629,121700,162411588,1373,1373,1373,1373,1
|
|
20230629,121600,162410215,1362,1364,1364,1361,8605
|
|
20230629,121500,150688975,1365,1365,1365,1365,149
|
|
20230629,121400,150485590,1365,1365,1365,1365,1
|
|
20230629,121300,150484225,1373,1373,1373,1373,0
|
|
20230629,121200,150484225,1373,1373,1373,1373,0
|
|
20230629,121100,150484225,1373,1373,1373,1373,1
|
|
20230629,121000,150482852,1365,1367,1367,1365,10000
|
|
20230629,120900,136830902,1373,1373,1373,1373,0
|
|
20230629,120800,136830902,1373,1373,1373,1373,0
|
|
20230629,120700,136830902,1373,1373,1373,1373,0
|
|
20230629,120600,136830902,1373,1373,1373,1373,0
|
|
20230629,120500,136830902,1373,1373,1373,1373,0
|
|
20230629,120400,136830902,1373,1373,1373,1373,0
|
|
20230629,120300,136830902,1373,1373,1373,1373,1
|
|
20230629,120200,136829529,1366,1366,1366,1366,0
|
|
20230629,120100,136829529,1366,1366,1366,1366,0
|
|
20230629,120000,136829529,1366,1366,1366,1366,250
|
|
20230629,115900,136488029,1367,1367,1367,1367,1762
|
|
20230629,115800,134079375,1367,1367,1367,1367,167
|
|
20230629,115700,133851086,1367,1367,1367,1367,0
|
|
20230629,115600,133851086,1367,1368,1368,1367,80
|
|
20230629,115500,133741713,1369,1369,1369,1369,0
|
|
20230629,115400,133741713,1369,1370,1370,1369,1982
|
|
20230629,115300,131028350,1373,1373,1373,1373,0
|
|
20230629,115200,131028350,1373,1373,1373,1373,0
|
|
20230629,115100,131028350,1373,1373,1373,1373,3
|
|
20230629,115000,131024231,1373,1373,1373,1373,0
|
|
20230629,114900,131024231,1373,1373,1373,1373,0
|
|
20230629,114800,131024231,1373,1373,1373,1373,0
|
|
20230629,114700,131024231,1373,1373,1373,1373,0
|
|
20230629,114600,131024231,1373,1373,1373,1373,0
|
|
20230629,114500,131024231,1373,1373,1373,1373,0
|
|
20230629,114400,131024231,1373,1373,1373,1373,0
|
|
20230629,114300,131024231,1373,1373,1373,1373,2
|
|
20230629,114200,131021485,1370,1370,1370,1370,398
|
|
20230629,114100,130476225,1373,1373,1373,1373,0
|
|
20230629,114000,130476225,1373,1373,1373,1373,0
|
|
20230629,113900,130476225,1373,1373,1373,1373,0
|
|
20230629,113800,130476225,1373,1373,1373,1373,0
|
|
20230629,113700,130476225,1373,1373,1373,1373,1
|
|
20230629,113600,130474852,1367,1367,1367,1367,0
|
|
20230629,113500,130474852,1367,1367,1367,1367,0
|
|
20230629,113400,130474852,1367,1367,1374,1367,399
|
|
20230629,113300,129928040,1367,1367,1367,1367,699
|
|
20230629,113200,128972507,1374,1374,1374,1374,1
|
|
20230629,113100,128971133,1370,1370,1370,1370,0
|
|
20230629,113000,128971133,1370,1367,1370,1367,19
|
|
20230629,112900,128945106,1370,1370,1370,1370,271
|
|
20230629,112800,128573836,1376,1376,1376,1376,0
|
|
20230629,112700,128573836,1376,1376,1376,1376,0
|
|
20230629,112600,128573836,1376,1376,1376,1376,0
|
|
20230629,112500,128573836,1376,1376,1376,1376,1
|
|
20230629,112400,128572460,1371,1370,1371,1370,4
|
|
20230629,112300,128566978,1370,1370,1370,1370,8
|
|
20230629,112200,128556018,1370,1370,1370,1370,11
|
|
20230629,112100,128540948,1366,1366,1366,1366,0
|
|
20230629,112000,128540948,1366,1366,1366,1366,0
|
|
20230629,111900,128540948,1366,1366,1366,1366,142
|
|
20230629,111800,128346976,1370,1370,1370,1370,146
|
|
20230629,111700,128146956,1370,1367,1370,1367,391
|
|
20230629,111600,127612197,1370,1370,1370,1370,3124
|
|
20230629,111500,123332317,1370,1370,1370,1370,3876
|
|
20230629,111400,118022197,1365,1366,1366,1365,2581
|
|
20230629,111300,114498290,1366,1366,1366,1366,35
|
|
20230629,111200,114450480,1366,1366,1366,1365,480
|
|
20230629,111100,113794820,1366,1368,1369,1366,438
|
|
20230629,111000,113196267,1370,1371,1371,1368,1379
|
|
20230629,110900,111307344,1370,1370,1370,1370,0
|
|
20230629,110800,111307344,1370,1371,1371,1370,2893
|
|
20230629,110700,107343623,1371,1376,1376,1371,211
|
|
20230629,110600,107054147,1376,1373,1377,1371,1640
|
|
20230629,110500,104803872,1373,1379,1379,1373,3334
|
|
20230629,110400,100215480,1379,1379,1379,1379,90
|
|
20230629,110300,100091370,1384,1384,1384,1384,0
|
|
20230629,110200,100091370,1384,1384,1384,1384,0
|
|
20230629,110100,100091370,1384,1384,1384,1379,66
|
|
20230629,110000,100000346,1379,1379,1379,1379,0
|
|
20230629,105900,100000346,1379,1380,1380,1379,68
|
|
20230629,105800,99906571,1380,1383,1383,1380,9
|
|
20230629,105700,99894133,1393,1393,1393,1393,0
|
|
20230629,105600,99894133,1393,1393,1393,1393,0
|
|
20230629,105500,99894133,1393,1393,1393,1393,0
|
|
20230629,105400,99894133,1393,1393,1393,1393,17
|
|
20230629,105300,99870452,1393,1393,1393,1393,0
|
|
20230629,105200,99870452,1393,1393,1393,1393,0
|
|
20230629,105100,99870452,1393,1393,1393,1393,2
|
|
20230629,105000,99867666,1386,1386,1386,1386,0
|
|
20230629,104900,99867666,1386,1386,1386,1386,1
|
|
20230629,104800,99866280,1399,1378,1399,1378,1800
|
|
20230629,104700,97371246,1378,1378,1378,1378,0
|
|
20230629,104600,97371246,1378,1379,1379,1378,622
|
|
20230629,104500,96513519,1379,1380,1380,1379,292
|
|
20230629,104400,96110795,1386,1386,1386,1386,0
|
|
20230629,104300,96110795,1386,1386,1386,1386,0
|
|
20230629,104200,96110795,1386,1386,1386,1386,0
|
|
20230629,104100,96110795,1386,1386,1386,1386,1
|
|
20230629,104000,96109409,1379,1379,1379,1379,0
|
|
20230629,103900,96109409,1379,1381,1381,1379,1500
|
|
20230629,103800,94040336,1388,1388,1388,1388,0
|
|
20230629,103700,94040336,1388,1388,1388,1388,15
|
|
20230629,103600,94019516,1387,1387,1387,1387,102
|
|
20230629,103500,93878042,1387,1387,1387,1387,0
|
|
20230629,103400,93878042,1387,1387,1387,1387,0
|
|
20230629,103300,93878042,1387,1387,1387,1387,40
|
|
20230629,103200,93822562,1380,1387,1387,1380,5
|
|
20230629,103100,93815648,1379,1379,1379,1379,2
|
|
20230629,103000,93812890,1387,1387,1387,1387,0
|
|
20230629,102900,93812890,1387,1389,1389,1387,2103
|
|
20230629,102800,90891881,1389,1389,1389,1389,91
|
|
20230629,102700,90765482,1380,1386,1386,1375,764
|
|
20230629,102600,89710175,1394,1394,1394,1394,1
|
|
20230629,102500,89708781,1388,1390,1390,1388,1734
|
|
20230629,102400,87300004,1396,1396,1396,1396,0
|
|
20230629,102300,87300004,1396,1396,1396,1396,0
|
|
20230629,102200,87300004,1396,1396,1396,1396,0
|
|
20230629,102100,87300004,1396,1400,1400,1390,5147
|
|
20230629,102000,80142260,1400,1400,1400,1400,1
|
|
20230629,101900,80140860,1392,1393,1393,1392,1676
|
|
20230629,101800,77807847,1402,1400,1402,1399,56
|
|
20230629,101700,77729388,1402,1401,1402,1401,8
|
|
20230629,101600,77718178,1401,1402,1403,1395,607
|
|
20230629,101500,76871194,1402,1398,1402,1398,5
|
|
20230629,101400,76864200,1400,1403,1403,1399,101
|
|
20230629,101300,76722817,1400,1403,1403,1400,551
|
|
20230629,101200,75950064,1403,1403,1403,1400,8
|
|
20230629,101100,75938858,1403,1403,1403,1403,0
|
|
20230629,101000,75938858,1403,1395,1403,1395,409
|
|
20230629,100900,75368295,1405,1395,1405,1395,650
|
|
20230629,100800,74461156,1395,1392,1395,1392,3269
|
|
20230629,100700,69901099,1394,1392,1396,1392,138
|
|
20230629,100600,69708997,1396,1394,1396,1390,1498
|
|
20230629,100500,67621820,1395,1395,1395,1394,127
|
|
20230629,100400,67444659,1395,1395,1395,1395,1
|
|
20230629,100300,67443264,1396,1396,1396,1396,0
|
|
20230629,100200,67443264,1396,1390,1396,1390,2
|
|
20230629,100100,67440478,1396,1396,1396,1396,1
|
|
20230629,100000,67439082,1390,1392,1392,1390,1000
|
|
20230629,095900,66049052,1390,1390,1390,1390,100
|
|
20230629,095800,65910052,1396,1389,1396,1389,2
|
|
20230629,095700,65907267,1396,1396,1396,1396,0
|
|
20230629,095600,65907267,1396,1396,1396,1386,407
|
|
20230629,095500,65342026,1389,1390,1390,1389,27
|
|
20230629,095400,65304499,1396,1396,1396,1396,10
|
|
20230629,095300,65290539,1396,1396,1396,1396,0
|
|
20230629,095200,65290539,1396,1396,1396,1396,0
|
|
20230629,095100,65290539,1396,1396,1396,1396,0
|
|
20230629,095000,65290539,1396,1396,1396,1396,0
|
|
20230629,094900,65290539,1396,1391,1396,1391,84
|
|
20230629,094800,65173665,1390,1391,1391,1390,3337
|
|
20230629,094700,60534533,1391,1391,1391,1391,220
|
|
20230629,094600,60228513,1396,1390,1396,1390,5
|
|
20230629,094500,60221557,1390,1390,1390,1390,50
|
|
20230629,094400,60152057,1390,1395,1395,1390,5000
|
|
20230629,094300,53201007,1395,1394,1395,1394,846
|
|
20230629,094200,52021674,1394,1397,1397,1394,9507
|
|
20230629,094100,38766046,1397,1400,1400,1397,1500
|
|
20230629,094000,36668601,1400,1401,1401,1400,2809
|
|
20230629,093900,32733201,1405,1405,1405,1405,0
|
|
20230629,093800,32733201,1405,1401,1405,1401,169
|
|
20230629,093700,32496428,1405,1400,1405,1400,327
|
|
20230629,093600,32038397,1401,1401,1401,1401,0
|
|
20230629,093500,32038397,1401,1401,1401,1401,0
|
|
20230629,093400,32038397,1401,1401,1401,1401,15
|
|
20230629,093300,32017382,1401,1399,1401,1399,11
|
|
20230629,093200,32001973,1401,1401,1401,1401,1
|
|
20230629,093100,32000572,1399,1399,1399,1399,351
|
|
20230629,093000,31509523,1401,1399,1401,1399,21
|
|
20230629,092900,31480138,1399,1402,1402,1399,7095
|
|
20230629,092800,21545972,1402,1402,1405,1402,241
|
|
20230629,092700,21208087,1406,1406,1406,1406,84
|
|
20230629,092600,21089983,1406,1407,1407,1406,881
|
|
20230629,092500,19850439,1411,1411,1411,1411,0
|
|
20230629,092400,19850439,1411,1407,1411,1407,87
|
|
20230629,092300,19728026,1412,1412,1413,1407,149
|
|
20230629,092200,19517872,1413,1412,1413,1412,35
|
|
20230629,092100,19468451,1413,1410,1413,1410,717
|
|
20230629,092000,18456023,1411,1411,1411,1411,0
|
|
20230629,091900,18456023,1411,1414,1415,1411,2032
|
|
20230629,091800,15583525,1414,1408,1414,1408,350
|
|
20230629,091700,15090078,1406,1406,1408,1406,1348
|
|
20230629,091600,13194525,1407,1406,1407,1406,495
|
|
20230629,091500,12498533,1406,1405,1406,1405,217
|
|
20230629,091400,12193647,1405,1405,1405,1405,1
|
|
20230629,091300,12192242,1403,1403,1403,1403,217
|
|
20230629,091200,11887791,1402,1399,1402,1399,53
|
|
20230629,091100,11813584,1399,1402,1402,1399,55
|
|
20230629,091000,11736624,1398,1398,1398,1398,282
|
|
20230629,090900,11342388,1398,1398,1398,1398,9
|
|
20230629,090800,11329806,1396,1397,1397,1396,417
|
|
20230629,090700,10747400,1397,1398,1398,1397,447
|
|
20230629,090600,10122940,1396,1396,1396,1396,220
|
|
20230629,090500,9815820,1406,1406,1406,1406,517
|
|
20230629,090400,9088918,1406,1404,1406,1404,100
|
|
20230629,090300,8948487,1407,1407,1407,1407,40
|
|
20230629,090200,8892207,1396,1396,1396,1396,356
|
|
20230629,090100,8395231,1396,1408,1408,1395,288
|
|
20230629,090000,7993457,1397,1394,1410,1394,5731
|