591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184800,690365574,1037,1037,1037,1037,10024
|
|
20230629,184700,690365574,1037,1037,1037,1037,0
|
|
20230629,184600,690365574,1037,1037,1037,1037,0
|
|
20230629,184500,690365574,1037,1037,1037,1037,0
|
|
20230629,184400,690365574,1037,1037,1037,1037,0
|
|
20230629,184300,690365574,1037,1037,1037,1037,0
|
|
20230629,184200,690365574,1037,1037,1037,1037,0
|
|
20230629,184100,690365574,1037,1037,1037,1037,0
|
|
20230629,184000,690365574,1037,1037,1037,1037,0
|
|
20230629,183900,690365574,1037,1037,1037,1037,0
|
|
20230629,183800,690365574,1037,1037,1037,1037,0
|
|
20230629,183700,690365574,1037,1037,1037,1037,0
|
|
20230629,183600,690365574,1037,1037,1037,1037,0
|
|
20230629,183500,690365574,1037,1037,1037,1037,0
|
|
20230629,183400,690365574,1037,1037,1037,1037,0
|
|
20230629,183300,690365574,1037,1037,1037,1037,0
|
|
20230629,183200,690365574,1037,1037,1037,1037,0
|
|
20230629,183100,690365574,1037,1037,1037,1037,0
|
|
20230629,183000,690365574,1037,1037,1037,1037,0
|
|
20230629,182900,690365574,1037,1037,1037,1037,0
|
|
20230629,182800,690365574,1037,1037,1037,1037,0
|
|
20230629,182700,690365574,1037,1037,1037,1037,0
|
|
20230629,182600,690365574,1037,1037,1037,1037,0
|
|
20230629,182500,690365574,1037,1037,1037,1037,0
|
|
20230629,182400,690365574,1037,1037,1037,1037,0
|
|
20230629,182300,690365574,1037,1037,1037,1037,0
|
|
20230629,182200,690365574,1037,1037,1037,1037,0
|
|
20230629,182100,690365574,1037,1037,1037,1037,0
|
|
20230629,182000,690365574,1037,1037,1037,1037,0
|
|
20230629,181900,690365574,1037,1037,1037,1037,0
|
|
20230629,181800,690365574,1037,1037,1037,1037,10024
|
|
20230629,181700,690365574,1037,1037,1037,1037,0
|
|
20230629,181600,690365574,1037,1037,1037,1037,0
|
|
20230629,181500,690365574,1037,1037,1037,1037,0
|
|
20230629,181400,690365574,1037,1037,1037,1037,0
|
|
20230629,181300,690365574,1037,1037,1037,1037,0
|
|
20230629,181200,690365574,1037,1037,1037,1037,0
|
|
20230629,181100,690365574,1037,1037,1037,1037,0
|
|
20230629,181000,690365574,1037,1037,1037,1037,0
|
|
20230629,180900,690365574,1037,1037,1037,1037,0
|
|
20230629,180800,690365574,1037,1037,1037,1037,0
|
|
20230629,180700,690365574,1037,1037,1037,1037,0
|
|
20230629,180600,690365574,1037,1037,1037,1037,0
|
|
20230629,180500,690365574,1037,1037,1037,1037,0
|
|
20230629,180400,690365574,1037,1037,1037,1037,0
|
|
20230629,180300,690365574,1037,1037,1037,1037,0
|
|
20230629,180200,690365574,1037,1037,1037,1037,0
|
|
20230629,180100,690365574,1037,1037,1037,1037,0
|
|
20230629,180000,690365574,1037,1037,1037,1037,0
|
|
20230629,175900,690365574,1037,1037,1037,1037,0
|
|
20230629,175800,690365574,1037,1037,1037,1037,0
|
|
20230629,175700,690365574,1037,1037,1037,1037,0
|
|
20230629,175600,690365574,1037,1037,1037,1037,0
|
|
20230629,175500,690365574,1037,1037,1037,1037,0
|
|
20230629,175400,690365574,1037,1037,1037,1037,0
|
|
20230629,175300,690365574,1037,1037,1037,1037,0
|
|
20230629,175200,690365574,1037,1037,1037,1037,0
|
|
20230629,175100,690365574,1037,1037,1037,1037,0
|
|
20230629,175000,690365574,1037,1037,1037,1037,0
|
|
20230629,174900,690365574,1037,1037,1037,1037,0
|
|
20230629,174800,690365574,1037,1037,1037,1037,10024
|
|
20230629,174700,690365574,1037,1037,1037,1037,0
|
|
20230629,174600,690365574,1037,1037,1037,1037,0
|
|
20230629,174500,690365574,1037,1037,1037,1037,0
|
|
20230629,174400,690365574,1037,1037,1037,1037,0
|
|
20230629,174300,690365574,1037,1037,1037,1037,0
|
|
20230629,174200,690365574,1037,1037,1037,1037,0
|
|
20230629,174100,690365574,1037,1037,1037,1037,0
|
|
20230629,174000,690365574,1037,1037,1037,1037,0
|
|
20230629,173900,690365574,1037,1037,1037,1037,0
|
|
20230629,173800,690365574,1037,1037,1037,1037,0
|
|
20230629,173700,690365574,1037,1037,1037,1037,0
|
|
20230629,173600,690365574,1037,1037,1037,1037,0
|
|
20230629,173500,690365574,1037,1037,1037,1037,0
|
|
20230629,173400,690365574,1037,1037,1037,1037,0
|
|
20230629,173300,690365574,1037,1037,1037,1037,0
|
|
20230629,173200,690365574,1037,1037,1037,1037,0
|
|
20230629,173100,690365574,1037,1037,1037,1037,0
|
|
20230629,173000,690365574,1037,1037,1037,1037,0
|
|
20230629,172900,690365574,1037,1037,1037,1037,0
|
|
20230629,172800,690365574,1037,1037,1037,1037,0
|
|
20230629,172700,690365574,1037,1037,1037,1037,0
|
|
20230629,172600,690365574,1037,1037,1037,1037,0
|
|
20230629,172500,690365574,1037,1037,1037,1037,0
|
|
20230629,172400,690365574,1037,1037,1037,1037,0
|
|
20230629,172300,690365574,1037,1037,1037,1037,0
|
|
20230629,172200,690365574,1037,1037,1037,1037,0
|
|
20230629,172100,690365574,1037,1037,1037,1037,0
|
|
20230629,172000,690365574,1037,1037,1037,1037,0
|
|
20230629,171900,690365574,1037,1037,1037,1037,0
|
|
20230629,171800,690365574,1037,1037,1037,1037,10024
|
|
20230629,171700,690365574,1037,1037,1037,1037,0
|
|
20230629,171600,690365574,1037,1037,1037,1037,0
|
|
20230629,171500,690365574,1037,1037,1037,1037,0
|
|
20230629,171400,690365574,1037,1037,1037,1037,0
|
|
20230629,171300,690365574,1037,1037,1037,1037,0
|
|
20230629,171200,690365574,1037,1037,1037,1037,0
|
|
20230629,171100,690365574,1037,1037,1037,1037,0
|
|
20230629,171000,690365574,1037,1037,1037,1037,0
|
|
20230629,170900,690365574,1037,1037,1037,1037,0
|
|
20230629,170800,690365574,1037,1037,1037,1037,0
|
|
20230629,170700,690365574,1037,1037,1037,1037,0
|
|
20230629,170600,690365574,1037,1037,1037,1037,0
|
|
20230629,170500,690365574,1037,1037,1037,1037,0
|
|
20230629,170400,690365574,1037,1037,1037,1037,0
|
|
20230629,170300,690365574,1037,1037,1037,1037,0
|
|
20230629,170200,690365574,1037,1037,1037,1037,0
|
|
20230629,170100,690365574,1037,1037,1037,1037,0
|
|
20230629,170000,690365574,1037,1037,1037,1037,0
|
|
20230629,165900,690365574,1037,1037,1037,1037,0
|
|
20230629,165800,690365574,1037,1037,1037,1037,0
|
|
20230629,165700,690365574,1037,1037,1037,1037,0
|
|
20230629,165600,690365574,1037,1037,1037,1037,0
|
|
20230629,165500,690365574,1037,1037,1037,1037,0
|
|
20230629,165400,690365574,1037,1037,1037,1037,0
|
|
20230629,165300,690365574,1037,1037,1037,1037,0
|
|
20230629,165200,690365574,1037,1037,1037,1037,0
|
|
20230629,165100,690365574,1037,1037,1037,1037,0
|
|
20230629,165000,690365574,1037,1037,1037,1037,0
|
|
20230629,164900,690365574,1037,1037,1037,1037,0
|
|
20230629,164800,690365574,1037,1037,1037,1037,10024
|
|
20230629,164700,690365574,1037,1037,1037,1037,0
|
|
20230629,164600,690365574,1037,1037,1037,1037,0
|
|
20230629,164500,690365574,1037,1037,1037,1037,0
|
|
20230629,164400,690365574,1037,1037,1037,1037,0
|
|
20230629,164300,690365574,1037,1037,1037,1037,0
|
|
20230629,164200,690365574,1037,1037,1037,1037,0
|
|
20230629,164100,690365574,1037,1037,1037,1037,0
|
|
20230629,164000,690365574,1037,1037,1037,1037,0
|
|
20230629,163900,690365574,1037,1037,1037,1037,0
|
|
20230629,163800,690365574,1037,1037,1037,1037,0
|
|
20230629,163700,690365574,1037,1037,1037,1037,0
|
|
20230629,163600,690365574,1037,1037,1037,1037,0
|
|
20230629,163500,690365574,1037,1037,1037,1037,0
|
|
20230629,163400,690365574,1037,1037,1037,1037,0
|
|
20230629,163300,690365574,1037,1037,1037,1037,0
|
|
20230629,163200,690365574,1037,1037,1037,1037,0
|
|
20230629,163100,690365574,1037,1037,1037,1037,0
|
|
20230629,163000,690365574,1037,1037,1037,1037,0
|
|
20230629,162900,690365574,1037,1037,1037,1037,0
|
|
20230629,162800,690365574,1037,1037,1037,1037,0
|
|
20230629,162700,690365574,1037,1037,1037,1037,0
|
|
20230629,162600,690365574,1037,1037,1037,1037,0
|
|
20230629,162500,690365574,1037,1037,1037,1037,0
|
|
20230629,162400,690365574,1037,1037,1037,1037,0
|
|
20230629,162300,690365574,1037,1037,1037,1037,0
|
|
20230629,162200,690365574,1037,1037,1037,1037,0
|
|
20230629,162100,690365574,1037,1037,1037,1037,0
|
|
20230629,162000,690365574,1037,1037,1037,1037,0
|
|
20230629,161900,690365574,1037,1037,1037,1037,0
|
|
20230629,161800,690365574,1037,1037,1037,1037,10024
|
|
20230629,161700,690365574,1037,1037,1037,1037,0
|
|
20230629,161600,690365574,1037,1037,1037,1037,0
|
|
20230629,161500,690365574,1037,1037,1037,1037,0
|
|
20230629,161400,690365574,1037,1037,1037,1037,0
|
|
20230629,161300,690365574,1037,1037,1037,1037,0
|
|
20230629,161200,690365574,1037,1037,1037,1037,0
|
|
20230629,161100,690365574,1037,1037,1037,1037,0
|
|
20230629,161000,690365574,1037,1037,1037,1037,0
|
|
20230629,160900,690365574,1037,1037,1037,1037,0
|
|
20230629,160800,690365574,1037,1037,1037,1037,0
|
|
20230629,160700,690365574,1037,1037,1037,1037,0
|
|
20230629,160600,690365574,1037,1037,1037,1037,0
|
|
20230629,160500,690365574,1037,1037,1037,1037,0
|
|
20230629,160400,690365574,1037,1037,1037,1037,0
|
|
20230629,160300,690365574,1037,1037,1037,1037,0
|
|
20230629,160200,690365574,1037,1037,1037,1037,0
|
|
20230629,160100,690365574,1037,1037,1037,1037,0
|
|
20230629,160000,690365574,1037,1037,1037,1037,0
|
|
20230629,155900,690365574,1037,1037,1037,1037,0
|
|
20230629,155800,690365574,1037,1037,1037,1037,0
|
|
20230629,155700,690365574,1037,1037,1037,1037,0
|
|
20230629,155600,690365574,1037,1037,1037,1037,0
|
|
20230629,155500,690365574,1037,1037,1037,1037,0
|
|
20230629,155400,690365574,1037,1037,1037,1037,0
|
|
20230629,155300,690365574,1037,1037,1037,1037,0
|
|
20230629,155200,690365574,1037,1037,1037,1037,0
|
|
20230629,155100,690365574,1037,1037,1037,1037,0
|
|
20230629,155000,690365574,1037,1037,1037,1037,0
|
|
20230629,154900,690365574,1037,1037,1037,1037,0
|
|
20230629,154800,690365574,1037,1037,1037,1037,10024
|
|
20230629,154700,690365574,1037,1037,1037,1037,0
|
|
20230629,154600,690365574,1037,1037,1037,1037,0
|
|
20230629,154500,690365574,1037,1037,1037,1037,0
|
|
20230629,154400,690365574,1037,1037,1037,1037,0
|
|
20230629,154300,690365574,1037,1037,1037,1037,0
|
|
20230629,154200,690365574,1037,1037,1037,1037,0
|
|
20230629,154100,690365574,1037,1037,1037,1037,0
|
|
20230629,154000,690365574,1037,1037,1037,1037,0
|
|
20230629,153900,690365574,1037,1037,1037,1037,0
|
|
20230629,153800,690365574,1037,1037,1037,1037,0
|
|
20230629,153700,690365574,1037,1037,1037,1037,0
|
|
20230629,153600,690365574,1037,1037,1037,1037,0
|
|
20230629,153500,690365574,1037,1037,1037,1037,0
|
|
20230629,153400,690365574,1037,1037,1037,1037,0
|
|
20230629,153300,690365574,1037,1037,1037,1037,0
|
|
20230629,153200,690365574,1037,1037,1037,1037,0
|
|
20230629,153100,690365574,1037,1037,1037,1037,0
|
|
20230629,153000,690365574,1037,1037,1037,1037,10024
|
|
20230629,152900,679970686,1044,1044,1044,1044,0
|
|
20230629,152800,679970686,1044,1044,1044,1044,0
|
|
20230629,152700,679970686,1044,1044,1044,1044,0
|
|
20230629,152600,679970686,1044,1044,1044,1044,0
|
|
20230629,152500,679970686,1044,1044,1044,1044,0
|
|
20230629,152400,679970686,1044,1044,1044,1044,0
|
|
20230629,152300,679970686,1044,1044,1044,1044,0
|
|
20230629,152200,679970686,1044,1044,1044,1044,0
|
|
20230629,152100,679970686,1044,1044,1044,1044,0
|
|
20230629,152000,679970686,1044,1044,1044,1044,0
|
|
20230629,151900,679970686,1044,1041,1044,1041,300
|
|
20230629,151800,679658285,1041,1040,1041,1040,125
|
|
20230629,151700,679528260,1041,1041,1041,1041,0
|
|
20230629,151600,679528260,1041,1041,1041,1041,5
|
|
20230629,151500,679523055,1040,1042,1042,1040,755
|
|
20230629,151400,678737810,1043,1043,1043,1043,1
|
|
20230629,151300,678736767,1043,1043,1043,1043,0
|
|
20230629,151200,678736767,1043,1042,1043,1042,36
|
|
20230629,151100,678699249,1042,1042,1042,1042,0
|
|
20230629,151000,678699249,1042,1042,1042,1042,0
|
|
20230629,150900,678699249,1042,1039,1042,1039,55
|
|
20230629,150800,678642089,1042,1042,1042,1042,5
|
|
20230629,150700,678636879,1037,1043,1043,1037,1684
|
|
20230629,150600,676890515,1037,1039,1043,1037,8494
|
|
20230629,150500,668073455,1045,1045,1045,1045,4
|
|
20230629,150400,668069275,1045,1045,1045,1045,100
|
|
20230629,150300,667964775,1045,1045,1045,1045,0
|
|
20230629,150200,667964775,1045,1045,1045,1044,19
|
|
20230629,150100,667944927,1045,1045,1045,1045,8
|
|
20230629,150000,667936567,1045,1039,1045,1039,4481
|
|
20230629,145900,663276402,1040,1040,1040,1040,4
|
|
20230629,145800,663272242,1042,1040,1042,1040,375
|
|
20230629,145700,662882132,1042,1042,1042,1042,6
|
|
20230629,145600,662875880,1042,1042,1042,1040,363
|
|
20230629,145500,662497934,1040,1041,1041,1040,305
|
|
20230629,145400,662180434,1045,1045,1045,1045,0
|
|
20230629,145300,662180434,1045,1045,1045,1045,123
|
|
20230629,145200,662051899,1045,1045,1045,1045,0
|
|
20230629,145100,662051899,1045,1041,1045,1041,105
|
|
20230629,145000,661942574,1038,1045,1045,1038,8398
|
|
20230629,144900,653211603,1041,1042,1042,1041,1467
|
|
20230629,144800,651684379,1048,1048,1048,1048,0
|
|
20230629,144700,651684379,1048,1048,1048,1048,0
|
|
20230629,144600,651684379,1048,1048,1048,1048,0
|
|
20230629,144500,651684379,1048,1048,1048,1048,0
|
|
20230629,144400,651684379,1048,1048,1048,1048,0
|
|
20230629,144300,651684379,1048,1048,1048,1048,0
|
|
20230629,144200,651684379,1048,1048,1048,1048,1
|
|
20230629,144100,651683331,1048,1045,1048,1042,24066
|
|
20230629,144000,626578044,1047,1048,1048,1047,12
|
|
20230629,143900,626565469,1045,1045,1045,1045,38
|
|
20230629,143800,626525759,1048,1048,1048,1048,5
|
|
20230629,143700,626520519,1045,1045,1045,1045,0
|
|
20230629,143600,626520519,1045,1048,1048,1045,509
|
|
20230629,143500,625988587,1048,1044,1048,1044,514
|
|
20230629,143400,625451959,1045,1045,1045,1045,11568
|
|
20230629,143300,613363399,1046,1046,1046,1046,0
|
|
20230629,143200,613363399,1046,1049,1049,1046,1761
|
|
20230629,143100,611521363,1049,1049,1049,1049,0
|
|
20230629,143000,611521363,1049,1049,1049,1049,1
|
|
20230629,142900,611520314,1049,1049,1049,1049,0
|
|
20230629,142800,611520314,1049,1049,1049,1049,3
|
|
20230629,142700,611517167,1049,1049,1049,1049,15
|
|
20230629,142600,611501432,1049,1049,1049,1049,0
|
|
20230629,142500,611501432,1049,1049,1049,1049,0
|
|
20230629,142400,611501432,1049,1049,1049,1049,0
|
|
20230629,142300,611501432,1049,1049,1049,1049,13
|
|
20230629,142200,611487795,1049,1049,1049,1049,0
|
|
20230629,142100,611487795,1049,1049,1049,1049,0
|
|
20230629,142000,611487795,1049,1048,1049,1048,54
|
|
20230629,141900,611431198,1048,1048,1048,1048,481
|
|
20230629,141800,610927110,1048,1048,1048,1048,0
|
|
20230629,141700,610927110,1048,1048,1048,1048,0
|
|
20230629,141600,610927110,1048,1048,1048,1048,7
|
|
20230629,141500,610919774,1048,1048,1048,1048,0
|
|
20230629,141400,610919774,1048,1048,1048,1048,0
|
|
20230629,141300,610919774,1048,1048,1048,1048,0
|
|
20230629,141200,610919774,1048,1046,1048,1046,150
|
|
20230629,141100,610762864,1046,1046,1046,1046,0
|
|
20230629,141000,610762864,1046,1046,1046,1046,1999
|
|
20230629,140900,608671910,1046,1046,1046,1045,149
|
|
20230629,140800,608516144,1046,1046,1046,1046,5172
|
|
20230629,140700,603106232,1046,1047,1047,1046,4313
|
|
20230629,140600,598594734,1048,1048,1048,1048,0
|
|
20230629,140500,598594734,1048,1047,1048,1046,3010
|
|
20230629,140400,595445393,1049,1049,1049,1049,0
|
|
20230629,140300,595445393,1049,1049,1049,1047,695
|
|
20230629,140200,594717338,1049,1049,1049,1049,10
|
|
20230629,140100,594706848,1048,1048,1048,1048,0
|
|
20230629,140000,594706848,1048,1048,1048,1048,23350
|
|
20230629,135900,570236048,1050,1048,1050,1048,7
|
|
20230629,135800,570228700,1050,1050,1050,1050,0
|
|
20230629,135700,570228700,1050,1050,1050,1050,0
|
|
20230629,135600,570228700,1050,1049,1050,1049,75
|
|
20230629,135500,570150021,1050,1049,1050,1049,120
|
|
20230629,135400,570024136,1049,1049,1049,1049,115
|
|
20230629,135300,569903501,1050,1048,1050,1048,2006
|
|
20230629,135200,567801201,1048,1048,1048,1048,0
|
|
20230629,135100,567801201,1048,1048,1048,1048,906
|
|
20230629,135000,566851713,1048,1048,1048,1048,3
|
|
20230629,134900,566848569,1048,1048,1048,1048,0
|
|
20230629,134800,566848569,1048,1048,1048,1048,18
|
|
20230629,134700,566829705,1048,1048,1048,1048,0
|
|
20230629,134600,566829705,1048,1048,1048,1048,100
|
|
20230629,134500,566724905,1049,1049,1049,1049,0
|
|
20230629,134400,566724905,1049,1049,1049,1049,0
|
|
20230629,134300,566724905,1049,1049,1049,1049,1
|
|
20230629,134200,566723856,1050,1050,1050,1050,0
|
|
20230629,134100,566723856,1050,1050,1050,1050,0
|
|
20230629,134000,566723856,1050,1050,1050,1050,0
|
|
20230629,133900,566723856,1050,1050,1050,1050,0
|
|
20230629,133800,566723856,1050,1050,1050,1050,4
|
|
20230629,133700,566719656,1048,1048,1048,1048,0
|
|
20230629,133600,566719656,1048,1048,1048,1048,0
|
|
20230629,133500,566719656,1048,1051,1051,1048,1003
|
|
20230629,133400,565668503,1050,1050,1050,1050,0
|
|
20230629,133300,565668503,1050,1047,1051,1047,106
|
|
20230629,133200,565557501,1051,1051,1051,1051,0
|
|
20230629,133100,565557501,1051,1051,1051,1051,0
|
|
20230629,133000,565557501,1051,1051,1051,1051,0
|
|
20230629,132900,565557501,1051,1051,1051,1051,2
|
|
20230629,132800,565555399,1048,1048,1048,1048,755
|
|
20230629,132700,564764159,1051,1049,1051,1049,15
|
|
20230629,132600,564748420,1050,1050,1050,1050,0
|
|
20230629,132500,564748420,1050,1050,1050,1050,2050
|
|
20230629,132400,562595920,1053,1053,1053,1053,0
|
|
20230629,132300,562595920,1053,1053,1053,1053,500
|
|
20230629,132200,562069420,1053,1053,1053,1053,1
|
|
20230629,132100,562068367,1052,1052,1052,1052,0
|
|
20230629,132000,562068367,1052,1052,1052,1052,11068
|
|
20230629,131900,550424831,1052,1052,1052,1052,450
|
|
20230629,131800,549951431,1052,1052,1052,1052,10
|
|
20230629,131700,549940911,1052,1052,1052,1052,0
|
|
20230629,131600,549940911,1052,1051,1052,1051,678
|
|
20230629,131500,549228255,1051,1051,1051,1051,0
|
|
20230629,131400,549228255,1051,1051,1051,1051,7
|
|
20230629,131300,549220898,1051,1051,1051,1051,0
|
|
20230629,131200,549220898,1051,1051,1051,1051,0
|
|
20230629,131100,549220898,1051,1051,1051,1051,100
|
|
20230629,131000,549115798,1051,1051,1051,1051,0
|
|
20230629,130900,549115798,1051,1051,1051,1051,10
|
|
20230629,130800,549105288,1051,1051,1051,1051,0
|
|
20230629,130700,549105288,1051,1053,1053,1051,201
|
|
20230629,130600,548894035,1053,1053,1053,1053,0
|
|
20230629,130500,548894035,1053,1051,1053,1051,10000
|
|
20230629,130400,538369909,1051,1051,1051,1051,0
|
|
20230629,130300,538369909,1051,1051,1051,1051,0
|
|
20230629,130200,538369909,1051,1048,1051,1048,70
|
|
20230629,130100,538296540,1048,1048,1048,1048,0
|
|
20230629,130000,538296540,1048,1048,1048,1048,208
|
|
20230629,125900,538078556,1048,1048,1048,1048,3
|
|
20230629,125800,538075412,1048,1047,1048,1047,22
|
|
20230629,125700,538052376,1048,1048,1048,1048,0
|
|
20230629,125600,538052376,1048,1047,1048,1047,9
|
|
20230629,125500,538042949,1048,1048,1048,1048,4
|
|
20230629,125400,538038757,1048,1048,1048,1048,2
|
|
20230629,125300,538036661,1048,1048,1048,1048,2
|
|
20230629,125200,538034565,1047,1047,1047,1047,10
|
|
20230629,125100,538024095,1047,1047,1047,1047,3
|
|
20230629,125000,538020954,1046,1046,1046,1046,0
|
|
20230629,124900,538020954,1046,1046,1046,1046,0
|
|
20230629,124800,538020954,1046,1048,1048,1046,2005
|
|
20230629,124700,535921786,1048,1049,1049,1048,12912
|
|
20230629,124600,522390009,1048,1048,1048,1048,2608
|
|
20230629,124500,519656825,1049,1049,1049,1049,0
|
|
20230629,124400,519656825,1049,1049,1049,1049,0
|
|
20230629,124300,519656825,1049,1049,1049,1049,13068
|
|
20230629,124200,505948493,1049,1049,1049,1049,0
|
|
20230629,124100,505948493,1049,1049,1049,1049,0
|
|
20230629,124000,505948493,1049,1049,1049,1049,154
|
|
20230629,123900,505786947,1049,1049,1049,1049,130
|
|
20230629,123800,505650577,1050,1050,1050,1050,30
|
|
20230629,123700,505619077,1049,1049,1049,1049,0
|
|
20230629,123600,505619077,1049,1050,1050,1049,10
|
|
20230629,123500,505608581,1050,1050,1050,1050,0
|
|
20230629,123400,505608581,1050,1050,1050,1050,0
|
|
20230629,123300,505608581,1050,1050,1050,1050,560
|
|
20230629,123200,505020581,1049,1049,1049,1049,0
|
|
20230629,123100,505020581,1049,1049,1049,1049,0
|
|
20230629,123000,505020581,1049,1050,1050,1049,1010
|
|
20230629,122900,503960091,1049,1049,1049,1049,0
|
|
20230629,122800,503960091,1049,1051,1051,1049,1458
|
|
20230629,122700,502430070,1052,1052,1052,1052,7
|
|
20230629,122600,502422706,1052,1052,1052,1052,0
|
|
20230629,122500,502422706,1052,1052,1052,1052,113
|
|
20230629,122400,502303830,1053,1053,1053,1053,0
|
|
20230629,122300,502303830,1053,1053,1053,1053,0
|
|
20230629,122200,502303830,1053,1053,1053,1053,0
|
|
20230629,122100,502303830,1053,1053,1053,1051,7
|
|
20230629,122000,502296469,1052,1052,1052,1052,25
|
|
20230629,121900,502270169,1053,1053,1053,1053,0
|
|
20230629,121800,502270169,1053,1053,1053,1053,0
|
|
20230629,121700,502270169,1053,1053,1053,1053,0
|
|
20230629,121600,502270169,1053,1053,1053,1053,0
|
|
20230629,121500,502270169,1053,1053,1053,1053,0
|
|
20230629,121400,502270169,1053,1052,1053,1052,361
|
|
20230629,121300,501890395,1052,1052,1052,1052,1041
|
|
20230629,121200,500795263,1049,1052,1052,1049,650
|
|
20230629,121100,500111912,1051,1051,1051,1051,1
|
|
20230629,121000,500110861,1052,1052,1052,1052,0
|
|
20230629,120900,500110861,1052,1049,1052,1049,104
|
|
20230629,120800,500001753,1049,1049,1049,1049,0
|
|
20230629,120700,500001753,1049,1049,1049,1049,0
|
|
20230629,120600,500001753,1049,1049,1049,1049,0
|
|
20230629,120500,500001753,1049,1049,1049,1049,0
|
|
20230629,120400,500001753,1049,1049,1049,1049,2
|
|
20230629,120300,499999655,1049,1052,1052,1049,18
|
|
20230629,120200,499980749,1052,1052,1052,1052,1
|
|
20230629,120100,499979697,1050,1049,1050,1049,971
|
|
20230629,120000,498960948,1049,1049,1049,1049,0
|
|
20230629,115900,498960948,1049,1049,1049,1049,0
|
|
20230629,115800,498960948,1049,1049,1049,1049,0
|
|
20230629,115700,498960948,1049,1050,1050,1049,229
|
|
20230629,115600,498720723,1050,1050,1050,1050,0
|
|
20230629,115500,498720723,1050,1049,1050,1049,17
|
|
20230629,115400,498702881,1050,1050,1050,1050,0
|
|
20230629,115300,498702881,1050,1050,1050,1050,4
|
|
20230629,115200,498698681,1050,1050,1050,1050,0
|
|
20230629,115100,498698681,1050,1050,1050,1050,378
|
|
20230629,115000,498301781,1050,1050,1050,1050,1
|
|
20230629,114900,498300731,1050,1050,1050,1050,0
|
|
20230629,114800,498300731,1050,1050,1050,1050,1
|
|
20230629,114700,498299681,1050,1050,1050,1050,0
|
|
20230629,114600,498299681,1050,1050,1050,1050,0
|
|
20230629,114500,498299681,1050,1050,1050,1050,0
|
|
20230629,114400,498299681,1050,1050,1050,1050,0
|
|
20230629,114300,498299681,1050,1050,1050,1050,0
|
|
20230629,114200,498299681,1050,1050,1050,1050,0
|
|
20230629,114100,498299681,1050,1050,1050,1050,0
|
|
20230629,114000,498299681,1050,1050,1050,1050,1
|
|
20230629,113900,498298631,1049,1049,1049,1049,528
|
|
20230629,113800,497744759,1050,1050,1050,1050,1000
|
|
20230629,113700,496694759,1050,1049,1050,1049,11
|
|
20230629,113600,496683216,1050,1050,1050,1050,0
|
|
20230629,113500,496683216,1050,1050,1050,1050,0
|
|
20230629,113400,496683216,1050,1050,1050,1050,0
|
|
20230629,113300,496683216,1050,1050,1050,1050,0
|
|
20230629,113200,496683216,1050,1050,1050,1050,100
|
|
20230629,113100,496578216,1050,1050,1050,1050,220
|
|
20230629,113000,496347216,1050,1050,1050,1050,48
|
|
20230629,112900,496296816,1050,1050,1050,1050,0
|
|
20230629,112800,496296816,1050,1049,1050,1048,2026
|
|
20230629,112700,494171708,1049,1049,1049,1049,969
|
|
20230629,112600,493155227,1050,1050,1050,1050,23
|
|
20230629,112500,493131077,1050,1050,1050,1050,5
|
|
20230629,112400,493125827,1049,1049,1049,1049,536
|
|
20230629,112300,492563563,1050,1050,1050,1050,100
|
|
20230629,112200,492458563,1050,1050,1050,1049,113
|
|
20230629,112100,492339923,1050,1050,1051,1050,785
|
|
20230629,112000,491515643,1051,1051,1051,1051,2
|
|
20230629,111900,491513541,1051,1051,1051,1051,200
|
|
20230629,111800,491303341,1050,1050,1050,1050,987
|
|
20230629,111700,490266991,1050,1050,1050,1050,800
|
|
20230629,111600,489426991,1050,1050,1050,1048,763
|
|
20230629,111500,488626449,1050,1050,1050,1050,2
|
|
20230629,111400,488624349,1048,1049,1050,1048,5717
|
|
20230629,111300,482632619,1050,1050,1050,1050,3940
|
|
20230629,111200,478495619,1050,1050,1050,1050,3942
|
|
20230629,111100,474356519,1051,1051,1051,1051,0
|
|
20230629,111000,474356519,1051,1051,1051,1050,8861
|
|
20230629,110900,465052278,1051,1051,1051,1051,472
|
|
20230629,110800,464556206,1052,1057,1057,1052,10406
|
|
20230629,110700,453600185,1058,1058,1058,1058,0
|
|
20230629,110600,453600185,1058,1058,1058,1058,0
|
|
20230629,110500,453600185,1058,1058,1058,1058,0
|
|
20230629,110400,453600185,1058,1054,1058,1054,4037
|
|
20230629,110300,449345183,1059,1059,1059,1059,111
|
|
20230629,110200,449227634,1059,1059,1059,1059,0
|
|
20230629,110100,449227634,1059,1055,1059,1055,2398
|
|
20230629,110000,446697740,1059,1059,1059,1059,0
|
|
20230629,105900,446697740,1059,1059,1059,1059,0
|
|
20230629,105800,446697740,1059,1059,1059,1059,2
|
|
20230629,105700,446695622,1059,1059,1059,1059,1
|
|
20230629,105600,446694563,1055,1055,1055,1055,26870
|
|
20230629,105500,418346713,1059,1055,1059,1055,880
|
|
20230629,105400,417417738,1055,1058,1058,1055,1675
|
|
20230629,105300,415648607,1059,1060,1060,1059,620
|
|
20230629,105200,414992022,1061,1061,1061,1061,0
|
|
20230629,105100,414992022,1061,1061,1061,1061,1
|
|
20230629,105000,414990961,1063,1063,1063,1063,0
|
|
20230629,104900,414990961,1063,1063,1063,1060,518
|
|
20230629,104800,414441869,1061,1062,1063,1061,5895
|
|
20230629,104700,408177308,1062,1062,1062,1062,10
|
|
20230629,104600,408166688,1057,1057,1057,1057,771
|
|
20230629,104500,407351741,1057,1062,1063,1057,6993
|
|
20230629,104400,399933534,1055,1057,1057,1055,4093
|
|
20230629,104300,395613566,1056,1056,1056,1056,0
|
|
20230629,104200,395613566,1056,1058,1058,1056,5780
|
|
20230629,104100,389508596,1058,1059,1059,1057,1817
|
|
20230629,104000,387587105,1058,1062,1062,1058,10384
|
|
20230629,103900,376591874,1062,1066,1066,1062,2043
|
|
20230629,103800,374418319,1067,1062,1070,1062,152839
|
|
20230629,103700,211548892,1063,1060,1063,1060,29153
|
|
20230629,103600,180590034,1060,1059,1060,1059,1001
|
|
20230629,103500,179529974,1059,1059,1059,1059,60
|
|
20230629,103400,179466434,1059,1059,1059,1059,1
|
|
20230629,103300,179465375,1053,1053,1053,1053,0
|
|
20230629,103200,179465375,1053,1053,1053,1053,0
|
|
20230629,103100,179465375,1053,1054,1054,1053,2727
|
|
20230629,103000,176593748,1054,1054,1054,1054,9
|
|
20230629,102900,176584262,1054,1054,1054,1054,2110
|
|
20230629,102800,174360322,1054,1054,1054,1054,1000
|
|
20230629,102700,173306322,1059,1059,1059,1059,507
|
|
20230629,102600,172769409,1053,1054,1054,1053,2001
|
|
20230629,102500,170661743,1054,1054,1054,1054,0
|
|
20230629,102400,170661743,1054,1054,1054,1054,282
|
|
20230629,102300,170364515,1059,1059,1059,1059,4
|
|
20230629,102200,170360279,1054,1054,1054,1054,200
|
|
20230629,102100,170149479,1059,1059,1059,1059,500
|
|
20230629,102000,169619979,1058,1058,1058,1058,460
|
|
20230629,101900,169133299,1058,1058,1058,1058,0
|
|
20230629,101800,169133299,1058,1058,1058,1058,1
|
|
20230629,101700,169132241,1059,1059,1059,1059,1
|
|
20230629,101600,169131182,1052,1060,1060,1052,19035
|
|
20230629,101500,149101295,1061,1061,1061,1061,0
|
|
20230629,101400,149101295,1061,1060,1061,1060,2001
|
|
20230629,101300,146980234,1060,1060,1060,1060,8
|
|
20230629,101200,146971754,1060,1061,1061,1060,305
|
|
20230629,101100,146648449,1057,1059,1059,1057,833
|
|
20230629,101000,145767094,1061,1061,1061,1061,594
|
|
20230629,100900,145136860,1062,1062,1063,1062,7284
|
|
20230629,100800,137397816,1062,1061,1064,1061,9734
|
|
20230629,100700,127060843,1061,1061,1062,1060,3937
|
|
20230629,100600,122884586,1062,1054,1062,1054,21435
|
|
20230629,100500,100166416,1054,1054,1054,1054,0
|
|
20230629,100400,100166416,1054,1054,1054,1054,0
|
|
20230629,100300,100166416,1054,1052,1054,1052,455
|
|
20230629,100200,99686856,1052,1050,1052,1050,9221
|
|
20230629,100100,89991248,1049,1048,1049,1048,2731
|
|
20230629,100000,87129159,1049,1049,1049,1049,12
|
|
20230629,095900,87116571,1049,1049,1049,1049,1
|
|
20230629,095800,87115522,1049,1049,1049,1049,149
|
|
20230629,095700,86959221,1049,1048,1049,1048,1085
|
|
20230629,095600,85821539,1049,1049,1049,1049,1
|
|
20230629,095500,85820490,1049,1049,1049,1049,1505
|
|
20230629,095400,84241745,1050,1049,1050,1049,1544
|
|
20230629,095300,82621688,1050,1050,1050,1050,102
|
|
20230629,095200,82514588,1050,1050,1050,1050,502
|
|
20230629,095100,81987488,1050,1050,1050,1050,123
|
|
20230629,095000,81858338,1050,1050,1050,1049,1331
|
|
20230629,094900,80462112,1050,1050,1051,1050,6465
|
|
20230629,094800,73673861,1050,1051,1051,1050,917
|
|
20230629,094700,72711008,1051,1051,1051,1051,101
|
|
20230629,094600,72604857,1051,1050,1051,1050,5
|
|
20230629,094500,72599605,1051,1051,1051,1051,165
|
|
20230629,094400,72426190,1052,1052,1052,1052,1
|
|
20230629,094300,72425138,1052,1051,1052,1051,857
|
|
20230629,094200,71524321,1051,1052,1052,1051,4470
|
|
20230629,094100,66826346,1052,1052,1052,1052,6
|
|
20230629,094000,66820034,1052,1052,1052,1052,2908
|
|
20230629,093900,63760818,1053,1052,1053,1052,199
|
|
20230629,093800,63551469,1053,1053,1053,1053,1
|
|
20230629,093700,63550416,1053,1054,1054,1053,127
|
|
20230629,093600,63416659,1054,1054,1054,1054,3
|
|
20230629,093500,63413497,1055,1055,1055,1055,4
|
|
20230629,093400,63409277,1055,1054,1055,1054,16
|
|
20230629,093300,63392398,1055,1055,1055,1055,1
|
|
20230629,093200,63391343,1055,1053,1055,1053,1796
|
|
20230629,093100,61500131,1053,1053,1053,1053,4
|
|
20230629,093000,61495919,1053,1055,1055,1052,1461
|
|
20230629,092900,59957598,1053,1054,1055,1053,1788
|
|
20230629,092800,58074576,1054,1055,1055,1054,4028
|
|
20230629,092700,53829062,1054,1055,1055,1054,1101
|
|
20230629,092600,52668607,1055,1055,1055,1055,1
|
|
20230629,092500,52667552,1056,1055,1056,1055,3183
|
|
20230629,092400,49309483,1056,1057,1057,1056,2833
|
|
20230629,092300,46317834,1057,1058,1058,1057,5000
|
|
20230629,092200,41032732,1058,1058,1058,1058,2
|
|
20230629,092100,41030616,1058,1058,1058,1058,107
|
|
20230629,092000,40917410,1058,1058,1058,1058,751
|
|
20230629,091900,40122852,1058,1058,1058,1058,13000
|
|
20230629,091800,26368852,1055,1058,1058,1055,7375
|
|
20230629,091700,18576014,1058,1058,1058,1058,1
|
|
20230629,091600,18574956,1058,1060,1060,1057,1412
|
|
20230629,091500,17081140,1059,1059,1059,1059,1
|
|
20230629,091400,17080081,1061,1061,1061,1061,0
|
|
20230629,091300,17080081,1061,1060,1061,1059,551
|
|
20230629,091200,16496569,1061,1061,1061,1060,1203
|
|
20230629,091100,15220388,1061,1060,1061,1060,101
|
|
20230629,091000,15113327,1061,1061,1061,1061,703
|
|
20230629,090900,14367444,1061,1061,1061,1061,0
|
|
20230629,090800,14367444,1061,1060,1061,1060,4194
|
|
20230629,090700,9921803,1060,1059,1060,1059,1426
|
|
20230629,090600,8410245,1060,1059,1060,1059,2502
|
|
20230629,090500,5760626,1060,1058,1060,1058,194
|
|
20230629,090400,5555354,1058,1057,1058,1057,1096
|
|
20230629,090300,4396881,1057,1057,1057,1057,0
|
|
20230629,090200,4396881,1057,1057,1057,1057,4
|
|
20230629,090100,4392653,1058,1057,1058,1052,352
|
|
20230629,090000,4021868,1057,1058,1058,1057,3803
|