588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184500,477234377,1700,1700,1700,1700,3981
|
|
20230629,184400,477234377,1700,1700,1700,1700,0
|
|
20230629,184300,477234377,1700,1700,1700,1700,0
|
|
20230629,184200,477234377,1700,1700,1700,1700,0
|
|
20230629,184100,477234377,1700,1700,1700,1700,0
|
|
20230629,184000,477234377,1700,1700,1700,1700,0
|
|
20230629,183900,477234377,1700,1700,1700,1700,0
|
|
20230629,183800,477234377,1700,1700,1700,1700,0
|
|
20230629,183700,477234377,1700,1700,1700,1700,0
|
|
20230629,183600,477234377,1700,1700,1700,1700,0
|
|
20230629,183500,477234377,1700,1700,1700,1700,0
|
|
20230629,183400,477234377,1700,1700,1700,1700,0
|
|
20230629,183300,477234377,1700,1700,1700,1700,0
|
|
20230629,183200,477234377,1700,1700,1700,1700,0
|
|
20230629,183100,477234377,1700,1700,1700,1700,0
|
|
20230629,183000,477234377,1700,1700,1700,1700,0
|
|
20230629,182900,477234377,1700,1700,1700,1700,0
|
|
20230629,182800,477234377,1700,1700,1700,1700,0
|
|
20230629,182700,477234377,1700,1700,1700,1700,0
|
|
20230629,182600,477234377,1700,1700,1700,1700,0
|
|
20230629,182500,477234377,1700,1700,1700,1700,0
|
|
20230629,182400,477234377,1700,1700,1700,1700,0
|
|
20230629,182300,477234377,1700,1700,1700,1700,0
|
|
20230629,182200,477234377,1700,1700,1700,1700,0
|
|
20230629,182100,477234377,1700,1700,1700,1700,0
|
|
20230629,182000,477234377,1700,1700,1700,1700,0
|
|
20230629,181900,477234377,1700,1700,1700,1700,0
|
|
20230629,181800,477234377,1700,1700,1700,1700,0
|
|
20230629,181700,477234377,1700,1700,1700,1700,0
|
|
20230629,181600,477234377,1700,1700,1700,1700,0
|
|
20230629,181500,477234377,1700,1700,1700,1700,3981
|
|
20230629,181400,477234377,1700,1700,1700,1700,0
|
|
20230629,181300,477234377,1700,1700,1700,1700,0
|
|
20230629,181200,477234377,1700,1700,1700,1700,0
|
|
20230629,181100,477234377,1700,1700,1700,1700,0
|
|
20230629,181000,477234377,1700,1700,1700,1700,0
|
|
20230629,180900,477234377,1700,1700,1700,1700,0
|
|
20230629,180800,477234377,1700,1700,1700,1700,0
|
|
20230629,180700,477234377,1700,1700,1700,1700,0
|
|
20230629,180600,477234377,1700,1700,1700,1700,0
|
|
20230629,180500,477234377,1700,1700,1700,1700,0
|
|
20230629,180400,477234377,1700,1700,1700,1700,0
|
|
20230629,180300,477234377,1700,1700,1700,1700,0
|
|
20230629,180200,477234377,1700,1700,1700,1700,0
|
|
20230629,180100,477234377,1700,1700,1700,1700,0
|
|
20230629,180000,477234377,1700,1700,1700,1700,0
|
|
20230629,175900,477234377,1700,1700,1700,1700,0
|
|
20230629,175800,477234377,1700,1700,1700,1700,0
|
|
20230629,175700,477234377,1700,1700,1700,1700,0
|
|
20230629,175600,477234377,1700,1700,1700,1700,0
|
|
20230629,175500,477234377,1700,1700,1700,1700,0
|
|
20230629,175400,477234377,1700,1700,1700,1700,0
|
|
20230629,175300,477234377,1700,1700,1700,1700,0
|
|
20230629,175200,477234377,1700,1700,1700,1700,0
|
|
20230629,175100,477234377,1700,1700,1700,1700,0
|
|
20230629,175000,477234377,1700,1700,1700,1700,0
|
|
20230629,174900,477234377,1700,1700,1700,1700,0
|
|
20230629,174800,477234377,1700,1700,1700,1700,0
|
|
20230629,174700,477234377,1700,1700,1700,1700,0
|
|
20230629,174600,477234377,1700,1700,1700,1700,0
|
|
20230629,174500,477234377,1700,1700,1700,1700,3981
|
|
20230629,174400,477234377,1700,1700,1700,1700,0
|
|
20230629,174300,477234377,1700,1700,1700,1700,0
|
|
20230629,174200,477234377,1700,1700,1700,1700,0
|
|
20230629,174100,477234377,1700,1700,1700,1700,0
|
|
20230629,174000,477234377,1700,1700,1700,1700,0
|
|
20230629,173900,477234377,1700,1700,1700,1700,0
|
|
20230629,173800,477234377,1700,1700,1700,1700,0
|
|
20230629,173700,477234377,1700,1700,1700,1700,0
|
|
20230629,173600,477234377,1700,1700,1700,1700,0
|
|
20230629,173500,477234377,1700,1700,1700,1700,0
|
|
20230629,173400,477234377,1700,1700,1700,1700,0
|
|
20230629,173300,477234377,1700,1700,1700,1700,0
|
|
20230629,173200,477234377,1700,1700,1700,1700,0
|
|
20230629,173100,477234377,1700,1700,1700,1700,0
|
|
20230629,173000,477234377,1700,1700,1700,1700,0
|
|
20230629,172900,477234377,1700,1700,1700,1700,0
|
|
20230629,172800,477234377,1700,1700,1700,1700,0
|
|
20230629,172700,477234377,1700,1700,1700,1700,0
|
|
20230629,172600,477234377,1700,1700,1700,1700,0
|
|
20230629,172500,477234377,1700,1700,1700,1700,0
|
|
20230629,172400,477234377,1700,1700,1700,1700,0
|
|
20230629,172300,477234377,1700,1700,1700,1700,0
|
|
20230629,172200,477234377,1700,1700,1700,1700,0
|
|
20230629,172100,477234377,1700,1700,1700,1700,0
|
|
20230629,172000,477234377,1700,1700,1700,1700,0
|
|
20230629,171900,477234377,1700,1700,1700,1700,0
|
|
20230629,171800,477234377,1700,1700,1700,1700,0
|
|
20230629,171700,477234377,1700,1700,1700,1700,0
|
|
20230629,171600,477234377,1700,1700,1700,1700,0
|
|
20230629,171500,477234377,1700,1700,1700,1700,3981
|
|
20230629,171400,477234377,1700,1700,1700,1700,0
|
|
20230629,171300,477234377,1700,1700,1700,1700,0
|
|
20230629,171200,477234377,1700,1700,1700,1700,0
|
|
20230629,171100,477234377,1700,1700,1700,1700,0
|
|
20230629,171000,477234377,1700,1700,1700,1700,0
|
|
20230629,170900,477234377,1700,1700,1700,1700,0
|
|
20230629,170800,477234377,1700,1700,1700,1700,0
|
|
20230629,170700,477234377,1700,1700,1700,1700,0
|
|
20230629,170600,477234377,1700,1700,1700,1700,0
|
|
20230629,170500,477234377,1700,1700,1700,1700,0
|
|
20230629,170400,477234377,1700,1700,1700,1700,0
|
|
20230629,170300,477234377,1700,1700,1700,1700,0
|
|
20230629,170200,477234377,1700,1700,1700,1700,0
|
|
20230629,170100,477234377,1700,1700,1700,1700,0
|
|
20230629,170000,477234377,1700,1700,1700,1700,0
|
|
20230629,165900,477234377,1700,1700,1700,1700,0
|
|
20230629,165800,477234377,1700,1700,1700,1700,0
|
|
20230629,165700,477234377,1700,1700,1700,1700,0
|
|
20230629,165600,477234377,1700,1700,1700,1700,0
|
|
20230629,165500,477234377,1700,1700,1700,1700,0
|
|
20230629,165400,477234377,1700,1700,1700,1700,0
|
|
20230629,165300,477234377,1700,1700,1700,1700,0
|
|
20230629,165200,477234377,1700,1700,1700,1700,0
|
|
20230629,165100,477234377,1700,1700,1700,1700,0
|
|
20230629,165000,477234377,1700,1700,1700,1700,0
|
|
20230629,164900,477234377,1700,1700,1700,1700,0
|
|
20230629,164800,477234377,1700,1700,1700,1700,0
|
|
20230629,164700,477234377,1700,1700,1700,1700,0
|
|
20230629,164600,477234377,1700,1700,1700,1700,0
|
|
20230629,164500,477234377,1700,1700,1700,1700,3981
|
|
20230629,164400,477234377,1700,1700,1700,1700,0
|
|
20230629,164300,477234377,1700,1700,1700,1700,0
|
|
20230629,164200,477234377,1700,1700,1700,1700,0
|
|
20230629,164100,477234377,1700,1700,1700,1700,0
|
|
20230629,164000,477234377,1700,1700,1700,1700,0
|
|
20230629,163900,477234377,1700,1700,1700,1700,0
|
|
20230629,163800,477234377,1700,1700,1700,1700,0
|
|
20230629,163700,477234377,1700,1700,1700,1700,0
|
|
20230629,163600,477234377,1700,1700,1700,1700,0
|
|
20230629,163500,477234377,1700,1700,1700,1700,0
|
|
20230629,163400,477234377,1700,1700,1700,1700,0
|
|
20230629,163300,477234377,1700,1700,1700,1700,0
|
|
20230629,163200,477234377,1700,1700,1700,1700,0
|
|
20230629,163100,477234377,1700,1700,1700,1700,0
|
|
20230629,163000,477234377,1700,1700,1700,1700,0
|
|
20230629,162900,477234377,1700,1700,1700,1700,0
|
|
20230629,162800,477234377,1700,1700,1700,1700,0
|
|
20230629,162700,477234377,1700,1700,1700,1700,0
|
|
20230629,162600,477234377,1700,1700,1700,1700,0
|
|
20230629,162500,477234377,1700,1700,1700,1700,0
|
|
20230629,162400,477234377,1700,1700,1700,1700,0
|
|
20230629,162300,477234377,1700,1700,1700,1700,0
|
|
20230629,162200,477234377,1700,1700,1700,1700,0
|
|
20230629,162100,477234377,1700,1700,1700,1700,0
|
|
20230629,162000,477234377,1700,1700,1700,1700,0
|
|
20230629,161900,477234377,1700,1700,1700,1700,0
|
|
20230629,161800,477234377,1700,1700,1700,1700,0
|
|
20230629,161700,477234377,1700,1700,1700,1700,0
|
|
20230629,161600,477234377,1700,1700,1700,1700,0
|
|
20230629,161500,477234377,1700,1700,1700,1700,3981
|
|
20230629,161400,477234377,1700,1700,1700,1700,0
|
|
20230629,161300,477234377,1700,1700,1700,1700,0
|
|
20230629,161200,477234377,1700,1700,1700,1700,0
|
|
20230629,161100,477234377,1700,1700,1700,1700,0
|
|
20230629,161000,477234377,1700,1700,1700,1700,0
|
|
20230629,160900,477234377,1700,1700,1700,1700,0
|
|
20230629,160800,477234377,1700,1700,1700,1700,0
|
|
20230629,160700,477234377,1700,1700,1700,1700,0
|
|
20230629,160600,477234377,1700,1700,1700,1700,0
|
|
20230629,160500,477234377,1700,1700,1700,1700,0
|
|
20230629,160400,477234377,1700,1700,1700,1700,0
|
|
20230629,160300,477234377,1700,1700,1700,1700,0
|
|
20230629,160200,477234377,1700,1700,1700,1700,0
|
|
20230629,160100,477234377,1700,1700,1700,1700,0
|
|
20230629,160000,477234377,1700,1700,1700,1700,0
|
|
20230629,155900,477234377,1700,1700,1700,1700,0
|
|
20230629,155800,477234377,1700,1700,1700,1700,0
|
|
20230629,155700,477234377,1700,1700,1700,1700,0
|
|
20230629,155600,477234377,1700,1700,1700,1700,0
|
|
20230629,155500,477234377,1700,1700,1700,1700,0
|
|
20230629,155400,477234377,1700,1700,1700,1700,0
|
|
20230629,155300,477234377,1700,1700,1700,1700,0
|
|
20230629,155200,477234377,1700,1700,1700,1700,0
|
|
20230629,155100,477234377,1700,1700,1700,1700,0
|
|
20230629,155000,477234377,1700,1700,1700,1700,0
|
|
20230629,154900,477234377,1700,1700,1700,1700,0
|
|
20230629,154800,477234377,1700,1700,1700,1700,0
|
|
20230629,154700,477234377,1700,1700,1700,1700,0
|
|
20230629,154600,477234377,1700,1700,1700,1700,0
|
|
20230629,154500,477234377,1700,1700,1700,1700,3981
|
|
20230629,154400,477234377,1700,1700,1700,1700,0
|
|
20230629,154300,477234377,1700,1700,1700,1700,0
|
|
20230629,154200,477234377,1700,1700,1700,1700,0
|
|
20230629,154100,477234377,1700,1700,1700,1700,0
|
|
20230629,154000,477234377,1700,1700,1700,1700,0
|
|
20230629,153900,477234377,1700,1700,1700,1700,0
|
|
20230629,153800,477234377,1700,1700,1700,1700,0
|
|
20230629,153700,477234377,1700,1700,1700,1700,0
|
|
20230629,153600,477234377,1700,1700,1700,1700,0
|
|
20230629,153500,477234377,1700,1700,1700,1700,0
|
|
20230629,153400,477234377,1700,1700,1700,1700,0
|
|
20230629,153300,477234377,1700,1700,1700,1700,0
|
|
20230629,153200,477234377,1700,1700,1700,1700,0
|
|
20230629,153100,477234377,1700,1700,1700,1700,0
|
|
20230629,153000,477234377,1700,1700,1700,1700,3981
|
|
20230629,152900,470466677,1710,1710,1710,1710,0
|
|
20230629,152800,470466677,1710,1710,1710,1710,0
|
|
20230629,152700,470466677,1710,1710,1710,1710,0
|
|
20230629,152600,470466677,1710,1710,1710,1710,0
|
|
20230629,152500,470466677,1710,1710,1710,1710,0
|
|
20230629,152400,470466677,1710,1710,1710,1710,0
|
|
20230629,152300,470466677,1710,1710,1710,1710,0
|
|
20230629,152200,470466677,1710,1710,1710,1710,0
|
|
20230629,152100,470466677,1710,1710,1710,1710,0
|
|
20230629,152000,470466677,1710,1710,1710,1710,0
|
|
20230629,151900,470466677,1710,1710,1710,1707,1136
|
|
20230629,151800,468524522,1710,1710,1710,1708,312
|
|
20230629,151700,467991502,1710,1714,1714,1709,1836
|
|
20230629,151600,464851919,1716,1711,1716,1711,3481
|
|
20230629,151500,458885729,1710,1710,1710,1709,1871
|
|
20230629,151400,455686719,1709,1710,1712,1709,3124
|
|
20230629,151300,450345057,1710,1711,1712,1710,3084
|
|
20230629,151200,445067725,1711,1708,1711,1708,38
|
|
20230629,151100,445002758,1708,1705,1708,1704,2314
|
|
20230629,151000,441051399,1704,1706,1706,1704,823
|
|
20230629,150900,439648587,1704,1699,1704,1698,3261
|
|
20230629,150800,434101281,1693,1696,1700,1692,10802
|
|
20230629,150700,415758609,1695,1691,1695,1691,6499
|
|
20230629,150600,404753419,1691,1691,1691,1691,440
|
|
20230629,150500,404009379,1692,1690,1692,1690,881
|
|
20230629,150400,402518970,1691,1679,1691,1679,3996
|
|
20230629,150300,395765828,1689,1682,1689,1682,1780
|
|
20230629,150200,392763273,1676,1683,1683,1676,301
|
|
20230629,150100,392258419,1686,1686,1686,1686,0
|
|
20230629,150000,392258419,1686,1686,1686,1686,0
|
|
20230629,145900,392258419,1686,1686,1686,1686,0
|
|
20230629,145800,392258419,1686,1686,1686,1686,0
|
|
20230629,145700,392258419,1686,1688,1688,1686,1237
|
|
20230629,145600,390172139,1689,1687,1689,1687,602
|
|
20230629,145500,389156375,1686,1686,1686,1686,0
|
|
20230629,145400,389156375,1686,1686,1686,1686,1
|
|
20230629,145300,389154689,1684,1683,1684,1683,2
|
|
20230629,145200,389151322,1682,1682,1682,1682,0
|
|
20230629,145100,389151322,1682,1681,1687,1681,273
|
|
20230629,145000,388691975,1680,1680,1680,1680,1
|
|
20230629,144900,388690295,1678,1678,1678,1678,1
|
|
20230629,144800,388688617,1677,1686,1687,1677,951
|
|
20230629,144700,387084291,1687,1676,1687,1676,68
|
|
20230629,144600,386969669,1676,1676,1676,1676,253
|
|
20230629,144500,386545641,1676,1676,1676,1676,0
|
|
20230629,144400,386545641,1676,1676,1676,1676,2028
|
|
20230629,144300,383146713,1686,1686,1686,1686,1
|
|
20230629,144200,383145027,1676,1686,1686,1676,503
|
|
20230629,144100,382301969,1687,1687,1687,1687,0
|
|
20230629,144000,382301969,1687,1686,1687,1686,951
|
|
20230629,143900,380698177,1676,1676,1676,1676,0
|
|
20230629,143800,380698177,1676,1676,1676,1676,1000
|
|
20230629,143700,379022177,1685,1685,1685,1685,65
|
|
20230629,143600,378912652,1686,1686,1686,1686,0
|
|
20230629,143500,378912652,1686,1679,1686,1675,5509
|
|
20230629,143400,369677716,1686,1686,1686,1686,0
|
|
20230629,143300,369677716,1686,1686,1686,1686,0
|
|
20230629,143200,369677716,1686,1678,1686,1678,2
|
|
20230629,143100,369674352,1687,1681,1687,1680,1250
|
|
20230629,143000,367571875,1681,1681,1681,1681,667
|
|
20230629,142900,366450648,1687,1687,1687,1687,0
|
|
20230629,142800,366450648,1687,1687,1687,1687,0
|
|
20230629,142700,366450648,1687,1686,1687,1686,65
|
|
20230629,142600,366340995,1687,1686,1687,1686,512
|
|
20230629,142500,365477351,1681,1680,1681,1680,1920
|
|
20230629,142400,362251359,1681,1681,1681,1681,0
|
|
20230629,142300,362251359,1681,1681,1681,1681,1731
|
|
20230629,142200,359341548,1681,1681,1681,1681,1
|
|
20230629,142100,359339867,1688,1688,1688,1688,0
|
|
20230629,142000,359339867,1688,1688,1688,1688,0
|
|
20230629,141900,359339867,1688,1688,1688,1688,0
|
|
20230629,141800,359339867,1688,1688,1688,1688,120
|
|
20230629,141700,359137307,1688,1687,1688,1687,65
|
|
20230629,141600,359027628,1688,1688,1688,1688,0
|
|
20230629,141500,359027628,1688,1687,1688,1687,951
|
|
20230629,141400,357422343,1688,1688,1688,1688,0
|
|
20230629,141300,357422343,1688,1688,1688,1688,0
|
|
20230629,141200,357422343,1688,1686,1688,1686,104
|
|
20230629,141100,357246798,1677,1677,1677,1677,0
|
|
20230629,141000,357246798,1677,1677,1677,1677,0
|
|
20230629,140900,357246798,1677,1677,1677,1677,0
|
|
20230629,140800,357246798,1677,1687,1688,1677,3437
|
|
20230629,140700,351449901,1687,1680,1687,1680,3790
|
|
20230629,140600,345066324,1682,1678,1682,1678,572
|
|
20230629,140500,344105227,1682,1678,1682,1678,37
|
|
20230629,140400,344043137,1678,1678,1678,1678,4
|
|
20230629,140300,344036425,1677,1677,1677,1677,0
|
|
20230629,140200,344036425,1677,1677,1677,1677,1
|
|
20230629,140100,344034748,1677,1677,1677,1677,9
|
|
20230629,140000,344019655,1678,1678,1678,1678,41
|
|
20230629,135900,343950857,1680,1679,1680,1679,951
|
|
20230629,135800,342353191,1677,1677,1677,1677,1
|
|
20230629,135700,342351514,1680,1678,1680,1678,65
|
|
20230629,135600,342242366,1677,1677,1677,1677,0
|
|
20230629,135500,342242366,1677,1679,1680,1677,1001
|
|
20230629,135400,340560698,1680,1680,1680,1680,0
|
|
20230629,135300,340560698,1680,1680,1680,1680,0
|
|
20230629,135200,340560698,1680,1680,1680,1680,0
|
|
20230629,135100,340560698,1680,1680,1680,1680,0
|
|
20230629,135000,340560698,1680,1679,1680,1679,951
|
|
20230629,134900,338963036,1680,1680,1680,1680,0
|
|
20230629,134800,338963036,1680,1680,1680,1680,0
|
|
20230629,134700,338963036,1680,1680,1680,1680,65
|
|
20230629,134600,338853836,1680,1680,1680,1680,0
|
|
20230629,134500,338853836,1680,1680,1680,1680,124
|
|
20230629,134400,338645516,1680,1680,1680,1680,38
|
|
20230629,134300,338581676,1680,1685,1685,1680,438
|
|
20230629,134200,337843726,1685,1680,1685,1680,602
|
|
20230629,134100,336831210,1681,1681,1681,1681,0
|
|
20230629,134000,336831210,1681,1680,1681,1680,19
|
|
20230629,133900,336799289,1680,1680,1680,1680,2
|
|
20230629,133800,336795929,1681,1686,1686,1681,501
|
|
20230629,133700,335953743,1686,1686,1686,1686,65
|
|
20230629,133600,335844153,1685,1685,1685,1685,0
|
|
20230629,133500,335844153,1685,1685,1685,1685,744
|
|
20230629,133400,334590513,1686,1684,1686,1684,208
|
|
20230629,133300,334240037,1686,1686,1686,1686,0
|
|
20230629,133200,334240037,1686,1686,1686,1686,0
|
|
20230629,133100,334240037,1686,1686,1686,1686,0
|
|
20230629,133000,334240037,1686,1686,1686,1686,152
|
|
20230629,132900,333983765,1686,1686,1686,1686,127
|
|
20230629,132800,333769643,1687,1687,1687,1687,6
|
|
20230629,132700,333759521,1687,1687,1687,1687,65
|
|
20230629,132600,333649866,1687,1687,1687,1687,1033
|
|
20230629,132500,331907195,1675,1680,1680,1675,220
|
|
20230629,132400,331538452,1686,1686,1686,1686,0
|
|
20230629,132300,331538452,1686,1686,1686,1686,46
|
|
20230629,132200,331460896,1686,1686,1686,1686,1
|
|
20230629,132100,331459210,1687,1687,1687,1687,1
|
|
20230629,132000,331457523,1687,1686,1687,1686,2
|
|
20230629,131900,331454150,1680,1680,1680,1680,1
|
|
20230629,131800,331452470,1680,1687,1687,1680,971
|
|
20230629,131700,329814527,1687,1688,1688,1686,212
|
|
20230629,131600,329456878,1687,1690,1690,1687,16
|
|
20230629,131500,329429879,1690,1690,1690,1690,0
|
|
20230629,131400,329429879,1690,1691,1691,1690,346
|
|
20230629,131300,328845138,1690,1691,1691,1690,21
|
|
20230629,131200,328809628,1691,1691,1691,1691,3
|
|
20230629,131100,328804555,1691,1685,1691,1685,3567
|
|
20230629,131000,322790797,1686,1684,1686,1673,4017
|
|
20230629,130900,316067597,1685,1687,1687,1681,1110
|
|
20230629,130800,314197252,1688,1688,1688,1688,0
|
|
20230629,130700,314197252,1688,1689,1690,1688,902
|
|
20230629,130600,312672884,1690,1691,1691,1690,894
|
|
20230629,130500,311162023,1690,1690,1691,1690,515
|
|
20230629,130400,310291670,1690,1690,1690,1690,1134
|
|
20230629,130300,308375210,1690,1689,1690,1689,255
|
|
20230629,130200,307944265,1690,1687,1690,1687,853
|
|
20230629,130100,306505246,1687,1685,1687,1685,954
|
|
20230629,130000,304895851,1683,1683,1683,1683,0
|
|
20230629,125900,304895851,1683,1683,1683,1683,20
|
|
20230629,125800,304862191,1683,1683,1683,1683,741
|
|
20230629,125700,303615088,1683,1684,1684,1683,40
|
|
20230629,125600,303547758,1684,1684,1684,1684,286
|
|
20230629,125500,303066134,1694,1694,1694,1694,850
|
|
20230629,125400,301626234,1694,1682,1695,1681,7922
|
|
20230629,125300,288271234,1682,1680,1682,1680,811
|
|
20230629,125200,286907251,1680,1679,1680,1678,5514
|
|
20230629,125100,277649721,1679,1678,1679,1678,182
|
|
20230629,125000,277344153,1679,1679,1679,1679,0
|
|
20230629,124900,277344153,1679,1677,1679,1677,14
|
|
20230629,124800,277320650,1679,1679,1679,1679,1
|
|
20230629,124700,277318971,1678,1678,1678,1678,1
|
|
20230629,124600,277317293,1673,1677,1680,1673,4201
|
|
20230629,124500,270283619,1677,1672,1677,1667,4716
|
|
20230629,124400,262389607,1672,1667,1672,1666,4589
|
|
20230629,124300,254730934,1667,1667,1667,1667,13
|
|
20230629,124200,254709263,1667,1667,1669,1667,23
|
|
20230629,124100,254670916,1667,1667,1667,1667,67
|
|
20230629,124000,254559227,1667,1667,1667,1667,0
|
|
20230629,123900,254559227,1667,1667,1667,1667,0
|
|
20230629,123800,254559227,1667,1667,1667,1667,16
|
|
20230629,123700,254532555,1666,1666,1666,1666,0
|
|
20230629,123600,254532555,1666,1665,1666,1665,895
|
|
20230629,123500,253041535,1664,1664,1664,1664,0
|
|
20230629,123400,253041535,1664,1664,1664,1664,0
|
|
20230629,123300,253041535,1664,1664,1664,1664,12
|
|
20230629,123200,253021567,1664,1664,1664,1664,719
|
|
20230629,123100,251825151,1666,1667,1667,1666,216
|
|
20230629,123000,251465234,1667,1667,1667,1667,138
|
|
20230629,122900,251235188,1666,1667,1667,1666,328
|
|
20230629,122800,250688422,1670,1669,1670,1669,951
|
|
20230629,122700,249100769,1669,1669,1669,1669,0
|
|
20230629,122600,249100769,1669,1669,1669,1669,18
|
|
20230629,122500,249070727,1670,1670,1670,1670,0
|
|
20230629,122400,249070727,1670,1670,1670,1670,5
|
|
20230629,122300,249062377,1670,1667,1670,1667,1547
|
|
20230629,122200,246480696,1667,1665,1667,1665,2235
|
|
20230629,122100,242759327,1665,1665,1665,1665,1
|
|
20230629,122000,242757662,1664,1657,1664,1657,580
|
|
20230629,121900,241794872,1657,1662,1662,1657,17
|
|
20230629,121800,241766623,1663,1663,1663,1663,0
|
|
20230629,121700,241766623,1663,1663,1663,1663,0
|
|
20230629,121600,241766623,1663,1663,1663,1663,0
|
|
20230629,121500,241766623,1663,1663,1663,1663,21
|
|
20230629,121400,241731700,1662,1653,1662,1653,2085
|
|
20230629,121300,238266439,1652,1652,1652,1652,0
|
|
20230629,121200,238266439,1652,1660,1662,1652,1420
|
|
20230629,121100,235911885,1662,1662,1662,1662,0
|
|
20230629,121000,235911885,1662,1662,1662,1662,0
|
|
20230629,120900,235911885,1662,1662,1662,1662,0
|
|
20230629,120800,235911885,1662,1662,1662,1662,0
|
|
20230629,120700,235911885,1662,1662,1662,1662,0
|
|
20230629,120600,235911885,1662,1662,1662,1662,0
|
|
20230629,120500,235911885,1662,1662,1662,1662,0
|
|
20230629,120400,235911885,1662,1662,1663,1662,1634
|
|
20230629,120300,233195236,1662,1662,1662,1662,0
|
|
20230629,120200,233195236,1662,1659,1662,1641,7391
|
|
20230629,120100,221040334,1662,1662,1662,1662,1
|
|
20230629,120000,221038672,1660,1660,1660,1660,267
|
|
20230629,115900,220595452,1664,1664,1664,1664,0
|
|
20230629,115800,220595452,1664,1664,1664,1664,7
|
|
20230629,115700,220583804,1664,1664,1664,1664,0
|
|
20230629,115600,220583804,1664,1664,1664,1664,698
|
|
20230629,115500,219422332,1664,1662,1664,1662,503
|
|
20230629,115400,218586340,1662,1662,1662,1662,0
|
|
20230629,115300,218586340,1662,1662,1662,1662,0
|
|
20230629,115200,218586340,1662,1662,1662,1662,0
|
|
20230629,115100,218586340,1662,1662,1662,1662,10
|
|
20230629,115000,218569720,1662,1662,1662,1662,297
|
|
20230629,114900,218076106,1664,1664,1664,1664,1
|
|
20230629,114800,218074442,1664,1664,1664,1664,1
|
|
20230629,114700,218072778,1662,1661,1662,1661,473
|
|
20230629,114600,217286662,1660,1660,1660,1660,10
|
|
20230629,114500,217270062,1661,1661,1661,1661,4
|
|
20230629,114400,217263418,1661,1661,1661,1661,4
|
|
20230629,114300,217256774,1660,1660,1660,1660,42
|
|
20230629,114200,217187054,1665,1663,1665,1663,474
|
|
20230629,114100,216398785,1663,1663,1663,1663,230
|
|
20230629,114000,216016295,1663,1663,1663,1663,500
|
|
20230629,113900,215184795,1663,1662,1663,1662,281
|
|
20230629,113800,214717762,1659,1659,1659,1659,41
|
|
20230629,113700,214649743,1662,1662,1662,1662,0
|
|
20230629,113600,214649743,1662,1662,1662,1662,0
|
|
20230629,113500,214649743,1662,1662,1662,1662,0
|
|
20230629,113400,214649743,1662,1662,1662,1662,230
|
|
20230629,113300,214267483,1662,1662,1662,1662,0
|
|
20230629,113200,214267483,1662,1662,1662,1662,143
|
|
20230629,113100,214029817,1662,1661,1662,1661,918
|
|
20230629,113000,212504850,1661,1661,1661,1661,104
|
|
20230629,112900,212332106,1661,1661,1661,1661,0
|
|
20230629,112800,212332106,1661,1661,1661,1661,217
|
|
20230629,112700,211971669,1662,1662,1662,1662,0
|
|
20230629,112600,211971669,1662,1662,1662,1662,0
|
|
20230629,112500,211971669,1662,1662,1662,1662,297
|
|
20230629,112400,211478055,1662,1662,1662,1662,1195
|
|
20230629,112300,209491965,1668,1669,1670,1668,1125
|
|
20230629,112200,207613627,1668,1668,1669,1668,1083
|
|
20230629,112100,205807131,1669,1669,1669,1668,142
|
|
20230629,112000,205570134,1668,1662,1668,1662,1140
|
|
20230629,111900,203668650,1668,1665,1670,1665,2599
|
|
20230629,111800,199333578,1661,1656,1661,1656,5182
|
|
20230629,111700,190733522,1658,1658,1658,1658,1
|
|
20230629,111600,190731864,1658,1656,1658,1656,1115
|
|
20230629,111500,188885420,1656,1650,1656,1650,1047
|
|
20230629,111400,187156720,1650,1647,1650,1647,1131
|
|
20230629,111300,185290904,1646,1642,1646,1642,4956
|
|
20230629,111200,177143227,1643,1642,1643,1642,14
|
|
20230629,111100,177120235,1642,1642,1642,1642,0
|
|
20230629,111000,177120235,1642,1642,1642,1642,107
|
|
20230629,110900,176944541,1641,1641,1641,1641,877
|
|
20230629,110800,175505384,1638,1638,1638,1638,0
|
|
20230629,110700,175505384,1638,1638,1638,1638,1000
|
|
20230629,110600,173867384,1640,1639,1640,1639,951
|
|
20230629,110500,172307755,1638,1638,1638,1638,9681
|
|
20230629,110400,156450277,1638,1638,1638,1638,0
|
|
20230629,110300,156450277,1638,1638,1638,1638,0
|
|
20230629,110200,156450277,1638,1638,1638,1638,0
|
|
20230629,110100,156450277,1638,1638,1638,1638,0
|
|
20230629,110000,156450277,1638,1638,1638,1638,0
|
|
20230629,105900,156450277,1638,1638,1638,1638,0
|
|
20230629,105800,156450277,1638,1638,1638,1638,951
|
|
20230629,105700,154892539,1638,1638,1638,1638,0
|
|
20230629,105600,154892539,1638,1638,1638,1638,0
|
|
20230629,105500,154892539,1638,1638,1638,1638,0
|
|
20230629,105400,154892539,1638,1638,1638,1638,0
|
|
20230629,105300,154892539,1638,1638,1638,1638,0
|
|
20230629,105200,154892539,1638,1638,1638,1638,0
|
|
20230629,105100,154892539,1638,1638,1638,1638,0
|
|
20230629,105000,154892539,1638,1638,1638,1638,951
|
|
20230629,104900,153334801,1638,1638,1638,1638,3
|
|
20230629,104800,153329887,1638,1638,1638,1638,20
|
|
20230629,104700,153297127,1638,1637,1638,1637,2971
|
|
20230629,104600,148431129,1638,1638,1638,1638,1
|
|
20230629,104500,148429491,1627,1627,1627,1627,500
|
|
20230629,104400,147615991,1638,1638,1638,1638,777
|
|
20230629,104300,146343265,1638,1638,1638,1638,0
|
|
20230629,104200,146343265,1638,1637,1638,1637,13165
|
|
20230629,104100,124782651,1627,1627,1627,1627,161
|
|
20230629,104000,124520704,1627,1627,1627,1627,0
|
|
20230629,103900,124520704,1627,1630,1630,1627,700
|
|
20230629,103800,123381795,1638,1638,1638,1638,0
|
|
20230629,103700,123381795,1638,1638,1638,1638,0
|
|
20230629,103600,123381795,1638,1638,1638,1638,0
|
|
20230629,103500,123381795,1638,1638,1638,1638,0
|
|
20230629,103400,123381795,1638,1637,1638,1637,881
|
|
20230629,103300,121938838,1627,1627,1627,1627,0
|
|
20230629,103200,121938838,1627,1627,1627,1627,0
|
|
20230629,103100,121938838,1627,1627,1627,1627,0
|
|
20230629,103000,121938838,1627,1629,1629,1627,3822
|
|
20230629,102900,115720238,1638,1638,1638,1638,10
|
|
20230629,102800,115703858,1638,1638,1638,1638,500
|
|
20230629,102700,114884858,1638,1637,1638,1637,1686
|
|
20230629,102600,112123652,1637,1637,1637,1637,0
|
|
20230629,102500,112123652,1637,1637,1637,1637,30
|
|
20230629,102400,112074542,1638,1638,1638,1638,0
|
|
20230629,102300,112074542,1638,1638,1638,1638,0
|
|
20230629,102200,112074542,1638,1638,1638,1638,500
|
|
20230629,102100,111255542,1638,1638,1638,1638,2473
|
|
20230629,102000,107204768,1638,1637,1638,1637,881
|
|
20230629,101900,105762539,1638,1638,1638,1638,0
|
|
20230629,101800,105762539,1638,1638,1638,1638,0
|
|
20230629,101700,105762539,1638,1638,1638,1638,2
|
|
20230629,101600,105759263,1638,1637,1638,1637,233
|
|
20230629,101500,105377610,1635,1635,1635,1635,0
|
|
20230629,101400,105377610,1635,1627,1635,1627,6205
|
|
20230629,101300,95257214,1628,1628,1628,1628,0
|
|
20230629,101200,95257214,1628,1623,1628,1622,1759
|
|
20230629,101100,92403350,1623,1626,1626,1623,3366
|
|
20230629,101000,86935220,1628,1628,1628,1628,59
|
|
20230629,100900,86839168,1628,1628,1628,1628,26
|
|
20230629,100800,86796840,1634,1634,1634,1634,0
|
|
20230629,100700,86796840,1634,1629,1634,1628,1207
|
|
20230629,100600,84828573,1629,1629,1629,1629,1
|
|
20230629,100500,84826944,1629,1629,1629,1629,0
|
|
20230629,100400,84826944,1629,1634,1634,1629,206
|
|
20230629,100300,84491187,1631,1634,1634,1631,523
|
|
20230629,100200,83638105,1634,1634,1634,1634,114
|
|
20230629,100100,83451829,1635,1631,1635,1631,881
|
|
20230629,100000,82014914,1631,1631,1631,1631,20
|
|
20230629,095900,81982294,1635,1635,1635,1635,0
|
|
20230629,095800,81982294,1635,1635,1635,1635,43
|
|
20230629,095700,81911989,1635,1635,1635,1635,0
|
|
20230629,095600,81911989,1635,1635,1635,1635,242
|
|
20230629,095500,81516319,1638,1638,1638,1638,1
|
|
20230629,095400,81514681,1638,1637,1638,1637,931
|
|
20230629,095300,79989757,1638,1638,1638,1638,358
|
|
20230629,095200,79403353,1642,1642,1642,1642,0
|
|
20230629,095100,79403353,1642,1642,1642,1642,44
|
|
20230629,095000,79331105,1642,1640,1642,1640,23
|
|
20230629,094900,79293353,1641,1641,1641,1641,0
|
|
20230629,094800,79293353,1641,1639,1641,1639,881
|
|
20230629,094700,77847652,1635,1635,1635,1635,1
|
|
20230629,094600,77846017,1639,1639,1639,1639,0
|
|
20230629,094500,77846017,1639,1639,1639,1639,24
|
|
20230629,094400,77806681,1639,1638,1639,1625,143
|
|
20230629,094300,77573894,1639,1641,1641,1639,134
|
|
20230629,094200,77354002,1644,1644,1644,1644,110
|
|
20230629,094100,77173162,1644,1644,1644,1644,883
|
|
20230629,094000,75721510,1644,1644,1644,1644,48
|
|
20230629,093900,75642598,1644,1644,1644,1644,0
|
|
20230629,093800,75642598,1644,1644,1644,1644,0
|
|
20230629,093700,75642598,1644,1643,1644,1643,156
|
|
20230629,093600,75386209,1639,1641,1641,1639,4
|
|
20230629,093500,75379649,1643,1642,1644,1642,884
|
|
20230629,093400,73927309,1620,1620,1620,1620,0
|
|
20230629,093300,73927309,1620,1635,1635,1620,5400
|
|
20230629,093200,65156703,1645,1644,1646,1644,1249
|
|
20230629,093100,63101785,1644,1644,1644,1644,5
|
|
20230629,093000,63093565,1645,1633,1645,1633,900
|
|
20230629,092900,61623174,1633,1633,1633,1633,74
|
|
20230629,092800,61502332,1633,1633,1633,1633,80
|
|
20230629,092700,61371692,1633,1633,1633,1633,800
|
|
20230629,092600,60065292,1631,1629,1631,1629,4374
|
|
20230629,092500,52933980,1629,1629,1629,1629,822
|
|
20230629,092400,51594942,1629,1629,1629,1629,29
|
|
20230629,092300,51547701,1629,1629,1629,1629,1
|
|
20230629,092200,51546072,1622,1622,1622,1622,215
|
|
20230629,092100,51197342,1629,1627,1629,1621,799
|
|
20230629,092000,49900018,1622,1632,1632,1622,2616
|
|
20230629,091900,45641886,1632,1633,1633,1632,40
|
|
20230629,091800,45576596,1633,1640,1640,1633,3292
|
|
20230629,091700,40185916,1640,1644,1644,1640,781
|
|
20230629,091600,38905024,1645,1645,1645,1645,26
|
|
20230629,091500,38862254,1646,1646,1646,1646,0
|
|
20230629,091400,38862254,1646,1646,1646,1646,302
|
|
20230629,091300,38365162,1646,1646,1646,1646,300
|
|
20230629,091200,37871362,1645,1645,1645,1645,10
|
|
20230629,091100,37854912,1646,1646,1646,1646,932
|
|
20230629,091000,36320840,1646,1646,1646,1646,0
|
|
20230629,090900,36320840,1646,1646,1646,1646,0
|
|
20230629,090800,36320840,1646,1646,1646,1646,5
|
|
20230629,090700,36312610,1646,1637,1646,1637,1992
|
|
20230629,090600,33034543,1638,1638,1638,1638,556
|
|
20230629,090500,32123815,1638,1639,1641,1638,3109
|
|
20230629,090400,27024406,1639,1642,1642,1639,1629
|
|
20230629,090300,24351386,1642,1642,1642,1642,239
|
|
20230629,090200,23958948,1642,1645,1646,1642,5570
|
|
20230629,090100,14804515,1646,1646,1646,1646,2162
|
|
20230629,090000,11245863,1646,1650,1650,1646,6823
|