621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191800,334266556,1096,1096,1096,1096,5984
|
|
20230613,191700,334266556,1096,1096,1096,1096,0
|
|
20230613,191600,334266556,1096,1096,1096,1096,0
|
|
20230613,191500,334266556,1096,1096,1096,1096,0
|
|
20230613,191400,334266556,1096,1096,1096,1096,0
|
|
20230613,191300,334266556,1096,1096,1096,1096,0
|
|
20230613,191200,334266556,1096,1096,1096,1096,0
|
|
20230613,191100,334266556,1096,1096,1096,1096,0
|
|
20230613,191000,334266556,1096,1096,1096,1096,0
|
|
20230613,190900,334266556,1096,1096,1096,1096,0
|
|
20230613,190800,334266556,1096,1096,1096,1096,0
|
|
20230613,190700,334266556,1096,1096,1096,1096,0
|
|
20230613,190600,334266556,1096,1096,1096,1096,0
|
|
20230613,190500,334266556,1096,1096,1096,1096,0
|
|
20230613,190400,334266556,1096,1096,1096,1096,0
|
|
20230613,190300,334266556,1096,1096,1096,1096,0
|
|
20230613,190200,334266556,1096,1096,1096,1096,0
|
|
20230613,190100,334266556,1096,1096,1096,1096,0
|
|
20230613,190000,334266556,1096,1096,1096,1096,0
|
|
20230613,185900,334266556,1096,1096,1096,1096,0
|
|
20230613,185800,334266556,1096,1096,1096,1096,0
|
|
20230613,185700,334266556,1096,1096,1096,1096,0
|
|
20230613,185600,334266556,1096,1096,1096,1096,0
|
|
20230613,185500,334266556,1096,1096,1096,1096,0
|
|
20230613,185400,334266556,1096,1096,1096,1096,0
|
|
20230613,185300,334266556,1096,1096,1096,1096,0
|
|
20230613,185200,334266556,1096,1096,1096,1096,0
|
|
20230613,185100,334266556,1096,1096,1096,1096,0
|
|
20230613,185000,334266556,1096,1096,1096,1096,0
|
|
20230613,184900,334266556,1096,1096,1096,1096,0
|
|
20230613,184800,334266556,1096,1096,1096,1096,5984
|
|
20230613,184700,334266556,1096,1096,1096,1096,0
|
|
20230613,184600,334266556,1096,1096,1096,1096,0
|
|
20230613,184500,334266556,1096,1096,1096,1096,0
|
|
20230613,184400,334266556,1096,1096,1096,1096,0
|
|
20230613,184300,334266556,1096,1096,1096,1096,0
|
|
20230613,184200,334266556,1096,1096,1096,1096,0
|
|
20230613,184100,334266556,1096,1096,1096,1096,0
|
|
20230613,184000,334266556,1096,1096,1096,1096,0
|
|
20230613,183900,334266556,1096,1096,1096,1096,0
|
|
20230613,183800,334266556,1096,1096,1096,1096,0
|
|
20230613,183700,334266556,1096,1096,1096,1096,0
|
|
20230613,183600,334266556,1096,1096,1096,1096,0
|
|
20230613,183500,334266556,1096,1096,1096,1096,0
|
|
20230613,183400,334266556,1096,1096,1096,1096,0
|
|
20230613,183300,334266556,1096,1096,1096,1096,0
|
|
20230613,183200,334266556,1096,1096,1096,1096,0
|
|
20230613,183100,334266556,1096,1096,1096,1096,0
|
|
20230613,183000,334266556,1096,1096,1096,1096,0
|
|
20230613,182900,334266556,1096,1096,1096,1096,0
|
|
20230613,182800,334266556,1096,1096,1096,1096,0
|
|
20230613,182700,334266556,1096,1096,1096,1096,0
|
|
20230613,182600,334266556,1096,1096,1096,1096,0
|
|
20230613,182500,334266556,1096,1096,1096,1096,0
|
|
20230613,182400,334266556,1096,1096,1096,1096,0
|
|
20230613,182300,334266556,1096,1096,1096,1096,0
|
|
20230613,182200,334266556,1096,1096,1096,1096,0
|
|
20230613,182100,334266556,1096,1096,1096,1096,0
|
|
20230613,182000,334266556,1096,1096,1096,1096,0
|
|
20230613,181900,334266556,1096,1096,1096,1096,0
|
|
20230613,181800,334266556,1096,1096,1096,1096,5984
|
|
20230613,181700,334266556,1096,1096,1096,1096,0
|
|
20230613,181600,334266556,1096,1096,1096,1096,0
|
|
20230613,181500,334266556,1096,1096,1096,1096,0
|
|
20230613,181400,334266556,1096,1096,1096,1096,0
|
|
20230613,181300,334266556,1096,1096,1096,1096,0
|
|
20230613,181200,334266556,1096,1096,1096,1096,0
|
|
20230613,181100,334266556,1096,1096,1096,1096,0
|
|
20230613,181000,334266556,1096,1096,1096,1096,0
|
|
20230613,180900,334266556,1096,1096,1096,1096,0
|
|
20230613,180800,334266556,1096,1096,1096,1096,0
|
|
20230613,180700,334266556,1096,1096,1096,1096,0
|
|
20230613,180600,334266556,1096,1096,1096,1096,0
|
|
20230613,180500,334266556,1096,1096,1096,1096,0
|
|
20230613,180400,334266556,1096,1096,1096,1096,0
|
|
20230613,180300,334266556,1096,1096,1096,1096,0
|
|
20230613,180200,334266556,1096,1096,1096,1096,0
|
|
20230613,180100,334266556,1096,1096,1096,1096,0
|
|
20230613,180000,334266556,1096,1096,1096,1096,0
|
|
20230613,175900,334266556,1096,1096,1096,1096,0
|
|
20230613,175800,334266556,1096,1096,1096,1096,0
|
|
20230613,175700,334266556,1096,1096,1096,1096,0
|
|
20230613,175600,334266556,1096,1096,1096,1096,0
|
|
20230613,175500,334266556,1096,1096,1096,1096,0
|
|
20230613,175400,334266556,1096,1096,1096,1096,0
|
|
20230613,175300,334266556,1096,1096,1096,1096,0
|
|
20230613,175200,334266556,1096,1096,1096,1096,0
|
|
20230613,175100,334266556,1096,1096,1096,1096,0
|
|
20230613,175000,334266556,1096,1096,1096,1096,0
|
|
20230613,174900,334266556,1096,1096,1096,1096,0
|
|
20230613,174800,334266556,1096,1096,1096,1096,5984
|
|
20230613,174700,334266556,1096,1096,1096,1096,0
|
|
20230613,174600,334266556,1096,1096,1096,1096,0
|
|
20230613,174500,334266556,1096,1096,1096,1096,0
|
|
20230613,174400,334266556,1096,1096,1096,1096,0
|
|
20230613,174300,334266556,1096,1096,1096,1096,0
|
|
20230613,174200,334266556,1096,1096,1096,1096,0
|
|
20230613,174100,334266556,1096,1096,1096,1096,0
|
|
20230613,174000,334266556,1096,1096,1096,1096,0
|
|
20230613,173900,334266556,1096,1096,1096,1096,0
|
|
20230613,173800,334266556,1096,1096,1096,1096,0
|
|
20230613,173700,334266556,1096,1096,1096,1096,0
|
|
20230613,173600,334266556,1096,1096,1096,1096,0
|
|
20230613,173500,334266556,1096,1096,1096,1096,0
|
|
20230613,173400,334266556,1096,1096,1096,1096,0
|
|
20230613,173300,334266556,1096,1096,1096,1096,0
|
|
20230613,173200,334266556,1096,1096,1096,1096,0
|
|
20230613,173100,334266556,1096,1096,1096,1096,0
|
|
20230613,173000,334266556,1096,1096,1096,1096,0
|
|
20230613,172900,334266556,1096,1096,1096,1096,0
|
|
20230613,172800,334266556,1096,1096,1096,1096,0
|
|
20230613,172700,334266556,1096,1096,1096,1096,0
|
|
20230613,172600,334266556,1096,1096,1096,1096,0
|
|
20230613,172500,334266556,1096,1096,1096,1096,0
|
|
20230613,172400,334266556,1096,1096,1096,1096,0
|
|
20230613,172300,334266556,1096,1096,1096,1096,0
|
|
20230613,172200,334266556,1096,1096,1096,1096,0
|
|
20230613,172100,334266556,1096,1096,1096,1096,0
|
|
20230613,172000,334266556,1096,1096,1096,1096,0
|
|
20230613,171900,334266556,1096,1096,1096,1096,0
|
|
20230613,171800,334266556,1096,1096,1096,1096,5984
|
|
20230613,171700,334266556,1096,1096,1096,1096,0
|
|
20230613,171600,334266556,1096,1096,1096,1096,0
|
|
20230613,171500,334266556,1096,1096,1096,1096,0
|
|
20230613,171400,334266556,1096,1096,1096,1096,0
|
|
20230613,171300,334266556,1096,1096,1096,1096,0
|
|
20230613,171200,334266556,1096,1096,1096,1096,0
|
|
20230613,171100,334266556,1096,1096,1096,1096,0
|
|
20230613,171000,334266556,1096,1096,1096,1096,0
|
|
20230613,170900,334266556,1096,1096,1096,1096,0
|
|
20230613,170800,334266556,1096,1096,1096,1096,0
|
|
20230613,170700,334266556,1096,1096,1096,1096,0
|
|
20230613,170600,334266556,1096,1096,1096,1096,0
|
|
20230613,170500,334266556,1096,1096,1096,1096,0
|
|
20230613,170400,334266556,1096,1096,1096,1096,0
|
|
20230613,170300,334266556,1096,1096,1096,1096,0
|
|
20230613,170200,334266556,1096,1096,1096,1096,0
|
|
20230613,170100,334266556,1096,1096,1096,1096,0
|
|
20230613,170000,334266556,1096,1096,1096,1096,0
|
|
20230613,165900,334266556,1096,1096,1096,1096,0
|
|
20230613,165800,334266556,1096,1096,1096,1096,0
|
|
20230613,165700,334266556,1096,1096,1096,1096,0
|
|
20230613,165600,334266556,1096,1096,1096,1096,0
|
|
20230613,165500,334266556,1096,1096,1096,1096,0
|
|
20230613,165400,334266556,1096,1096,1096,1096,0
|
|
20230613,165300,334266556,1096,1096,1096,1096,0
|
|
20230613,165200,334266556,1096,1096,1096,1096,0
|
|
20230613,165100,334266556,1096,1096,1096,1096,0
|
|
20230613,165000,334266556,1096,1096,1096,1096,0
|
|
20230613,164900,334266556,1096,1096,1096,1096,0
|
|
20230613,164800,334266556,1096,1096,1096,1096,5984
|
|
20230613,164700,334266556,1096,1096,1096,1096,0
|
|
20230613,164600,334266556,1096,1096,1096,1096,0
|
|
20230613,164500,334266556,1096,1096,1096,1096,0
|
|
20230613,164400,334266556,1096,1096,1096,1096,0
|
|
20230613,164300,334266556,1096,1096,1096,1096,0
|
|
20230613,164200,334266556,1096,1096,1096,1096,0
|
|
20230613,164100,334266556,1096,1096,1096,1096,0
|
|
20230613,164000,334266556,1096,1096,1096,1096,0
|
|
20230613,163900,334266556,1096,1096,1096,1096,0
|
|
20230613,163800,334266556,1096,1096,1096,1096,0
|
|
20230613,163700,334266556,1096,1096,1096,1096,0
|
|
20230613,163600,334266556,1096,1096,1096,1096,0
|
|
20230613,163500,334266556,1096,1096,1096,1096,0
|
|
20230613,163400,334266556,1096,1096,1096,1096,0
|
|
20230613,163300,334266556,1096,1096,1096,1096,0
|
|
20230613,163200,334266556,1096,1096,1096,1096,0
|
|
20230613,163100,334266556,1096,1096,1096,1096,0
|
|
20230613,163000,334266556,1096,1096,1096,1096,0
|
|
20230613,162900,334266556,1096,1096,1096,1096,0
|
|
20230613,162800,334266556,1096,1096,1096,1096,0
|
|
20230613,162700,334266556,1096,1096,1096,1096,0
|
|
20230613,162600,334266556,1096,1096,1096,1096,0
|
|
20230613,162500,334266556,1096,1096,1096,1096,0
|
|
20230613,162400,334266556,1096,1096,1096,1096,0
|
|
20230613,162300,334266556,1096,1096,1096,1096,0
|
|
20230613,162200,334266556,1096,1096,1096,1096,0
|
|
20230613,162100,334266556,1096,1096,1096,1096,0
|
|
20230613,162000,334266556,1096,1096,1096,1096,0
|
|
20230613,161900,334266556,1096,1096,1096,1096,0
|
|
20230613,161800,334266556,1096,1096,1096,1096,5984
|
|
20230613,161700,334266556,1096,1096,1096,1096,0
|
|
20230613,161600,334266556,1096,1096,1096,1096,0
|
|
20230613,161500,334266556,1096,1096,1096,1096,0
|
|
20230613,161400,334266556,1096,1096,1096,1096,0
|
|
20230613,161300,334266556,1096,1096,1096,1096,0
|
|
20230613,161200,334266556,1096,1096,1096,1096,0
|
|
20230613,161100,334266556,1096,1096,1096,1096,0
|
|
20230613,161000,334266556,1096,1096,1096,1096,0
|
|
20230613,160900,334266556,1096,1096,1096,1096,0
|
|
20230613,160800,334266556,1096,1096,1096,1096,0
|
|
20230613,160700,334266556,1096,1096,1096,1096,0
|
|
20230613,160600,334266556,1096,1096,1096,1096,0
|
|
20230613,160500,334266556,1096,1096,1096,1096,0
|
|
20230613,160400,334266556,1096,1096,1096,1096,0
|
|
20230613,160300,334266556,1096,1096,1096,1096,0
|
|
20230613,160200,334266556,1096,1096,1096,1096,0
|
|
20230613,160100,334266556,1096,1096,1096,1096,0
|
|
20230613,160000,334266556,1096,1096,1096,1096,0
|
|
20230613,155900,334266556,1096,1096,1096,1096,0
|
|
20230613,155800,334266556,1096,1096,1096,1096,0
|
|
20230613,155700,334266556,1096,1096,1096,1096,0
|
|
20230613,155600,334266556,1096,1096,1096,1096,0
|
|
20230613,155500,334266556,1096,1096,1096,1096,0
|
|
20230613,155400,334266556,1096,1096,1096,1096,0
|
|
20230613,155300,334266556,1096,1096,1096,1096,0
|
|
20230613,155200,334266556,1096,1096,1096,1096,0
|
|
20230613,155100,334266556,1096,1096,1096,1096,0
|
|
20230613,155000,334266556,1096,1096,1096,1096,0
|
|
20230613,154900,334266556,1096,1096,1096,1096,0
|
|
20230613,154800,334266556,1096,1096,1096,1096,5984
|
|
20230613,154700,334266556,1096,1096,1096,1096,0
|
|
20230613,154600,334266556,1096,1096,1096,1096,0
|
|
20230613,154500,334266556,1096,1096,1096,1096,0
|
|
20230613,154400,334266556,1096,1096,1096,1096,0
|
|
20230613,154300,334266556,1096,1096,1096,1096,0
|
|
20230613,154200,334266556,1096,1096,1096,1096,0
|
|
20230613,154100,334266556,1096,1096,1096,1096,0
|
|
20230613,154000,334266556,1096,1096,1096,1096,0
|
|
20230613,153900,334266556,1096,1096,1096,1096,0
|
|
20230613,153800,334266556,1096,1096,1096,1096,0
|
|
20230613,153700,334266556,1096,1096,1096,1096,0
|
|
20230613,153600,334266556,1096,1096,1096,1096,0
|
|
20230613,153500,334266556,1096,1096,1096,1096,0
|
|
20230613,153400,334266556,1096,1096,1096,1096,0
|
|
20230613,153300,334266556,1096,1096,1096,1096,0
|
|
20230613,153200,334266556,1096,1096,1096,1096,0
|
|
20230613,153100,334266556,1096,1096,1096,1096,0
|
|
20230613,153000,334266556,1096,1096,1096,1096,5984
|
|
20230613,152900,327708092,1100,1100,1100,1100,0
|
|
20230613,152800,327708092,1100,1100,1100,1100,0
|
|
20230613,152700,327708092,1100,1100,1100,1100,0
|
|
20230613,152600,327708092,1100,1100,1100,1100,0
|
|
20230613,152500,327708092,1100,1100,1100,1100,0
|
|
20230613,152400,327708092,1100,1100,1100,1100,0
|
|
20230613,152300,327708092,1100,1100,1100,1100,0
|
|
20230613,152200,327708092,1100,1100,1100,1100,0
|
|
20230613,152100,327708092,1100,1100,1100,1100,0
|
|
20230613,152000,327708092,1100,1100,1100,1100,0
|
|
20230613,151900,327708092,1100,1096,1100,1096,10040
|
|
20230613,151800,316679743,1097,1096,1097,1096,685
|
|
20230613,151700,315928353,1097,1096,1097,1096,49
|
|
20230613,151600,315874648,1097,1096,1097,1096,201
|
|
20230613,151500,315654351,1097,1096,1097,1096,4501
|
|
20230613,151400,310721254,1097,1096,1097,1096,281
|
|
20230613,151300,310413276,1096,1097,1097,1096,224
|
|
20230613,151200,310167769,1097,1097,1097,1097,500
|
|
20230613,151100,309619269,1097,1097,1097,1097,100
|
|
20230613,151000,309509569,1097,1097,1097,1097,0
|
|
20230613,150900,309509569,1097,1096,1097,1096,450
|
|
20230613,150800,309016319,1096,1096,1096,1096,1242
|
|
20230613,150700,307655087,1097,1097,1097,1097,10
|
|
20230613,150600,307644117,1097,1096,1097,1095,1012
|
|
20230613,150500,306535963,1097,1096,1097,1096,4430
|
|
20230613,150400,301680682,1097,1096,1097,1096,216
|
|
20230613,150300,301443944,1096,1096,1097,1096,2284
|
|
20230613,150200,298940679,1097,1097,1098,1097,2649
|
|
20230613,150100,296034725,1097,1097,1097,1097,1
|
|
20230613,150000,296033628,1097,1096,1097,1096,42
|
|
20230613,145900,295987595,1097,1097,1098,1096,1123
|
|
20230613,145800,294756191,1097,1097,1097,1097,15
|
|
20230613,145700,294739736,1098,1098,1098,1097,20
|
|
20230613,145600,294717794,1097,1097,1098,1097,393
|
|
20230613,145500,294286672,1097,1098,1098,1097,105
|
|
20230613,145400,294171437,1098,1097,1098,1097,2
|
|
20230613,145300,294169242,1097,1098,1098,1097,42
|
|
20230613,145200,294123142,1098,1098,1098,1098,0
|
|
20230613,145100,294123142,1098,1098,1098,1098,422
|
|
20230613,145000,293659786,1098,1098,1098,1097,12
|
|
20230613,144900,293646615,1097,1097,1097,1097,8
|
|
20230613,144800,293637839,1097,1097,1097,1097,0
|
|
20230613,144700,293637839,1097,1097,1097,1097,1050
|
|
20230613,144600,292485989,1097,1096,1097,1096,192
|
|
20230613,144500,292275556,1096,1096,1096,1096,148
|
|
20230613,144400,292113348,1097,1097,1098,1097,2794
|
|
20230613,144300,289048328,1098,1099,1099,1098,1881
|
|
20230613,144200,286982987,1098,1098,1098,1098,1
|
|
20230613,144100,286981889,1099,1099,1099,1099,10
|
|
20230613,144000,286970899,1100,1100,1100,1100,0
|
|
20230613,143900,286970899,1100,1099,1100,1099,6
|
|
20230613,143800,286964304,1100,1100,1100,1100,0
|
|
20230613,143700,286964304,1100,1100,1100,1100,0
|
|
20230613,143600,286964304,1100,1100,1100,1100,0
|
|
20230613,143500,286964304,1100,1099,1100,1099,1243
|
|
20230613,143400,285598244,1099,1098,1099,1098,2378
|
|
20230613,143300,282986051,1099,1099,1099,1099,0
|
|
20230613,143200,282986051,1099,1099,1099,1099,201
|
|
20230613,143100,282765152,1099,1099,1099,1099,0
|
|
20230613,143000,282765152,1099,1099,1099,1099,600
|
|
20230613,142900,282105752,1099,1099,1099,1099,101
|
|
20230613,142800,281994753,1099,1098,1099,1098,1413
|
|
20230613,142700,280443278,1098,1098,1098,1098,1631
|
|
20230613,142600,278652440,1098,1098,1098,1098,10
|
|
20230613,142500,278641460,1098,1098,1098,1098,351
|
|
20230613,142400,278256062,1098,1098,1098,1098,69
|
|
20230613,142300,278180300,1098,1098,1098,1098,50
|
|
20230613,142200,278125400,1098,1098,1098,1098,20
|
|
20230613,142100,278103440,1098,1098,1098,1098,920
|
|
20230613,142000,277093280,1098,1098,1098,1098,0
|
|
20230613,141900,277093280,1098,1098,1098,1098,15
|
|
20230613,141800,277076810,1098,1098,1098,1098,0
|
|
20230613,141700,277076810,1098,1098,1098,1097,2605
|
|
20230613,141600,274218620,1097,1098,1098,1097,5289
|
|
20230613,141500,268411299,1098,1098,1098,1098,1
|
|
20230613,141400,268410201,1097,1097,1097,1097,15
|
|
20230613,141300,268393746,1098,1098,1098,1098,0
|
|
20230613,141200,268393746,1098,1098,1098,1098,4
|
|
20230613,141100,268389354,1096,1096,1096,1096,2
|
|
20230613,141000,268387162,1098,1097,1098,1097,13
|
|
20230613,140900,268372898,1098,1098,1098,1098,0
|
|
20230613,140800,268372898,1098,1096,1098,1096,10
|
|
20230613,140700,268361934,1098,1098,1098,1098,1000
|
|
20230613,140600,267263934,1098,1098,1098,1098,500
|
|
20230613,140500,266714934,1098,1098,1098,1098,3
|
|
20230613,140400,266711640,1097,1097,1097,1097,1
|
|
20230613,140300,266710543,1098,1096,1098,1096,2
|
|
20230613,140200,266708349,1098,1098,1098,1098,500
|
|
20230613,140100,266159349,1098,1097,1098,1097,1500
|
|
20230613,140000,264512849,1098,1098,1098,1098,0
|
|
20230613,135900,264512849,1098,1098,1098,1098,1
|
|
20230613,135800,264511751,1098,1096,1098,1096,1002
|
|
20230613,135700,263413556,1098,1098,1098,1098,3200
|
|
20230613,135600,259899956,1098,1098,1098,1098,2
|
|
20230613,135500,259897760,1096,1096,1096,1096,707
|
|
20230613,135400,259122888,1096,1096,1096,1096,301
|
|
20230613,135300,258792992,1098,1098,1098,1098,200
|
|
20230613,135200,258573392,1098,1098,1098,1098,0
|
|
20230613,135100,258573392,1098,1098,1098,1098,0
|
|
20230613,135000,258573392,1098,1098,1098,1098,0
|
|
20230613,134900,258573392,1098,1098,1098,1098,3
|
|
20230613,134800,258570098,1098,1097,1098,1097,2
|
|
20230613,134700,258567903,1098,1098,1098,1096,1002
|
|
20230613,134600,257467709,1098,1098,1098,1098,2
|
|
20230613,134500,257465513,1096,1096,1096,1096,20
|
|
20230613,134400,257443593,1098,1098,1098,1098,0
|
|
20230613,134300,257443593,1098,1098,1098,1098,100
|
|
20230613,134200,257333793,1098,1095,1098,1095,2746
|
|
20230613,134100,254326917,1096,1096,1096,1096,153
|
|
20230613,134000,254159229,1098,1098,1098,1098,0
|
|
20230613,133900,254159229,1098,1096,1098,1096,2
|
|
20230613,133800,254157035,1098,1096,1098,1096,202
|
|
20230613,133700,253935640,1096,1096,1096,1096,153
|
|
20230613,133600,253767952,1096,1096,1096,1096,0
|
|
20230613,133500,253767952,1096,1096,1096,1096,0
|
|
20230613,133400,253767952,1096,1096,1096,1096,1000
|
|
20230613,133300,252671952,1096,1096,1096,1096,3
|
|
20230613,133200,252668664,1098,1096,1098,1096,2
|
|
20230613,133100,252666470,1096,1096,1098,1096,696
|
|
20230613,133000,251903650,1097,1096,1097,1096,59
|
|
20230613,132900,251838983,1097,1096,1097,1096,68
|
|
20230613,132800,251764451,1096,1096,1097,1096,3476
|
|
20230613,132700,247954191,1097,1097,1097,1097,386
|
|
20230613,132600,247530749,1097,1097,1097,1097,0
|
|
20230613,132500,247530749,1097,1096,1097,1095,19
|
|
20230613,132400,247509941,1094,1097,1097,1094,501
|
|
20230613,132300,246961766,1096,1096,1096,1096,2
|
|
20230613,132200,246959574,1097,1096,1097,1096,6
|
|
20230613,132100,246952997,1096,1096,1096,1096,54
|
|
20230613,132000,246893813,1097,1096,1097,1096,96
|
|
20230613,131900,246788596,1096,1094,1096,1093,1900
|
|
20230613,131800,244711779,1096,1096,1096,1096,0
|
|
20230613,131700,244711779,1096,1096,1096,1096,0
|
|
20230613,131600,244711779,1096,1096,1096,1093,8597
|
|
20230613,131500,235315252,1093,1095,1095,1093,2040
|
|
20230613,131400,233083557,1094,1094,1094,1094,230
|
|
20230613,131300,232831937,1095,1095,1095,1095,151
|
|
20230613,131200,232666592,1097,1097,1097,1097,0
|
|
20230613,131100,232666592,1097,1097,1097,1097,0
|
|
20230613,131000,232666592,1097,1097,1097,1097,0
|
|
20230613,130900,232666592,1097,1097,1097,1097,1
|
|
20230613,130800,232665495,1095,1095,1097,1095,3
|
|
20230613,130700,232662208,1097,1097,1097,1097,2
|
|
20230613,130600,232660014,1097,1097,1097,1097,0
|
|
20230613,130500,232660014,1097,1097,1097,1097,0
|
|
20230613,130400,232660014,1097,1097,1097,1097,1
|
|
20230613,130300,232658917,1095,1095,1095,1095,1
|
|
20230613,130200,232657822,1097,1095,1097,1095,101
|
|
20230613,130100,232547225,1097,1097,1097,1097,0
|
|
20230613,130000,232547225,1097,1097,1097,1097,1
|
|
20230613,125900,232546128,1097,1097,1097,1097,500
|
|
20230613,125800,231997628,1097,1097,1097,1097,20
|
|
20230613,125700,231975688,1097,1097,1097,1097,0
|
|
20230613,125600,231975688,1097,1095,1098,1095,516
|
|
20230613,125500,231409734,1098,1098,1098,1098,0
|
|
20230613,125400,231409734,1098,1098,1098,1098,0
|
|
20230613,125300,231409734,1098,1095,1098,1095,1269
|
|
20230613,125200,230018439,1096,1096,1097,1095,927
|
|
20230613,125100,229002532,1096,1097,1097,1096,543
|
|
20230613,125000,228406936,1097,1097,1097,1097,67
|
|
20230613,124900,228333437,1098,1096,1098,1096,189
|
|
20230613,124800,228126087,1097,1098,1098,1096,33
|
|
20230613,124700,228089886,1097,1097,1097,1097,10
|
|
20230613,124600,228078916,1098,1098,1098,1098,0
|
|
20230613,124500,228078916,1098,1098,1098,1098,0
|
|
20230613,124400,228078916,1098,1098,1098,1098,0
|
|
20230613,124300,228078916,1098,1098,1098,1098,0
|
|
20230613,124200,228078916,1098,1098,1098,1098,0
|
|
20230613,124100,228078916,1098,1098,1098,1098,0
|
|
20230613,124000,228078916,1098,1098,1098,1098,0
|
|
20230613,123900,228078916,1098,1098,1098,1098,0
|
|
20230613,123800,228078916,1098,1098,1098,1098,0
|
|
20230613,123700,228078916,1098,1098,1098,1098,0
|
|
20230613,123600,228078916,1098,1098,1098,1098,1
|
|
20230613,123500,228077818,1097,1097,1097,1097,0
|
|
20230613,123400,228077818,1097,1097,1097,1097,0
|
|
20230613,123300,228077818,1097,1097,1097,1097,2
|
|
20230613,123200,228075624,1097,1098,1098,1097,648
|
|
20230613,123100,227364618,1098,1098,1098,1098,183
|
|
20230613,123000,227163684,1098,1098,1098,1098,10
|
|
20230613,122900,227152704,1098,1098,1098,1098,0
|
|
20230613,122800,227152704,1098,1097,1098,1097,603
|
|
20230613,122700,226491212,1098,1098,1098,1098,0
|
|
20230613,122600,226491212,1098,1098,1098,1098,0
|
|
20230613,122500,226491212,1098,1098,1098,1098,1
|
|
20230613,122400,226490114,1095,1098,1098,1095,2291
|
|
20230613,122300,223981365,1095,1095,1095,1095,0
|
|
20230613,122200,223981365,1095,1095,1095,1095,0
|
|
20230613,122100,223981365,1095,1095,1095,1095,537
|
|
20230613,122000,223393350,1096,1097,1097,1096,2881
|
|
20230613,121900,220235724,1096,1096,1096,1096,0
|
|
20230613,121800,220235724,1096,1096,1096,1096,0
|
|
20230613,121700,220235724,1096,1096,1096,1096,0
|
|
20230613,121600,220235724,1096,1096,1096,1096,85
|
|
20230613,121500,220142564,1096,1096,1096,1096,1
|
|
20230613,121400,220141468,1096,1097,1097,1096,7000
|
|
20230613,121300,212468344,1097,1097,1097,1097,500
|
|
20230613,121200,211919844,1097,1097,1097,1097,5
|
|
20230613,121100,211914359,1098,1098,1098,1098,0
|
|
20230613,121000,211914359,1098,1098,1098,1098,354
|
|
20230613,120900,211525667,1099,1099,1099,1099,0
|
|
20230613,120800,211525667,1099,1098,1099,1098,176
|
|
20230613,120700,211332244,1098,1098,1098,1098,0
|
|
20230613,120600,211332244,1098,1098,1098,1098,1
|
|
20230613,120500,211331146,1098,1098,1098,1098,110
|
|
20230613,120400,211210366,1098,1098,1098,1098,1537
|
|
20230613,120300,209522740,1097,1097,1097,1097,1
|
|
20230613,120200,209521643,1098,1098,1098,1098,1000
|
|
20230613,120100,208423643,1098,1098,1098,1098,0
|
|
20230613,120000,208423643,1098,1098,1098,1098,1
|
|
20230613,115900,208422545,1097,1097,1098,1097,339
|
|
20230613,115800,208050661,1097,1097,1097,1097,242
|
|
20230613,115700,207785187,1098,1098,1098,1098,0
|
|
20230613,115600,207785187,1098,1098,1098,1097,93
|
|
20230613,115500,207683164,1097,1097,1097,1097,9777
|
|
20230613,115400,196957795,1097,1097,1098,1097,153
|
|
20230613,115300,196789953,1098,1097,1098,1097,93
|
|
20230613,115200,196687931,1097,1097,1097,1097,0
|
|
20230613,115100,196687931,1097,1097,1097,1097,91
|
|
20230613,115000,196588104,1097,1097,1097,1097,0
|
|
20230613,114900,196588104,1097,1097,1097,1097,92
|
|
20230613,114800,196487180,1098,1097,1098,1097,527
|
|
20230613,114700,195908625,1097,1097,1097,1097,0
|
|
20230613,114600,195908625,1097,1097,1097,1097,92
|
|
20230613,114500,195807701,1097,1097,1097,1097,93
|
|
20230613,114400,195705680,1097,1097,1097,1097,122
|
|
20230613,114300,195571846,1097,1096,1097,1096,334
|
|
20230613,114200,195205739,1097,1097,1097,1097,1
|
|
20230613,114100,195204642,1096,1096,1097,1096,1093
|
|
20230613,114000,194006713,1096,1096,1096,1096,91
|
|
20230613,113900,193906977,1097,1097,1097,1097,1
|
|
20230613,113800,193905880,1096,1096,1096,1096,92
|
|
20230613,113700,193805048,1097,1097,1097,1097,1
|
|
20230613,113600,193803951,1096,1097,1097,1096,99
|
|
20230613,113500,193695440,1097,1097,1097,1097,63
|
|
20230613,113400,193626329,1097,1097,1097,1097,37
|
|
20230613,113300,193585740,1097,1096,1097,1096,93
|
|
20230613,113200,193483811,1097,1097,1097,1097,4
|
|
20230613,113100,193479423,1097,1098,1098,1097,54
|
|
20230613,113000,193420181,1098,1096,1098,1096,167
|
|
20230613,112900,193236999,1096,1098,1098,1096,428
|
|
20230613,112800,192767909,1096,1096,1096,1096,92
|
|
20230613,112700,192667077,1098,1098,1098,1098,1
|
|
20230613,112600,192665979,1096,1098,1098,1096,92
|
|
20230613,112500,192565145,1096,1096,1096,1096,95
|
|
20230613,112400,192461025,1096,1096,1096,1096,861
|
|
20230613,112300,191517369,1096,1096,1096,1096,91
|
|
20230613,112200,191417633,1096,1096,1096,1096,0
|
|
20230613,112100,191417633,1096,1096,1096,1096,92
|
|
20230613,112000,191316801,1096,1096,1096,1096,93
|
|
20230613,111900,191214873,1098,1098,1098,1098,0
|
|
20230613,111800,191214873,1098,1096,1098,1096,93
|
|
20230613,111700,191112943,1098,1096,1098,1096,1201
|
|
20230613,111600,189796645,1096,1097,1097,1096,1827
|
|
20230613,111500,187792518,1097,1096,1097,1096,3388
|
|
20230613,111400,184075973,1097,1097,1097,1097,2
|
|
20230613,111300,184073779,1096,1096,1096,1096,93
|
|
20230613,111200,183971851,1097,1096,1097,1096,214
|
|
20230613,111100,183737306,1096,1097,1097,1096,227
|
|
20230613,111000,183488377,1097,1098,1098,1097,18
|
|
20230613,110900,183468624,1098,1098,1098,1098,0
|
|
20230613,110800,183468624,1098,1096,1098,1096,93
|
|
20230613,110700,183366694,1098,1096,1098,1096,7473
|
|
20230613,110600,175176282,1098,1098,1098,1098,13
|
|
20230613,110500,175162008,1098,1096,1098,1096,93
|
|
20230613,110400,175060078,1098,1098,1098,1098,0
|
|
20230613,110300,175060078,1098,1098,1098,1098,21
|
|
20230613,110200,175037020,1099,1096,1099,1096,462
|
|
20230613,110100,174529555,1099,1097,1099,1096,5
|
|
20230613,110000,174524066,1097,1096,1097,1095,1112
|
|
20230613,105900,173304686,1097,1096,1097,1096,102
|
|
20230613,105800,173192893,1095,1095,1095,1095,92
|
|
20230613,105700,173092153,1095,1095,1095,1095,91
|
|
20230613,105600,172992508,1094,1094,1094,1094,0
|
|
20230613,105500,172992508,1094,1094,1094,1094,92
|
|
20230613,105400,172891860,1094,1094,1094,1094,3000
|
|
20230613,105300,169609860,1094,1097,1097,1093,5092
|
|
20230613,105200,164038525,1097,1096,1097,1096,93
|
|
20230613,105100,163936596,1097,1097,1097,1096,4
|
|
20230613,105000,163932209,1095,1097,1097,1095,373
|
|
20230613,104900,163523232,1095,1095,1095,1095,677
|
|
20230613,104800,162781917,1095,1097,1097,1095,694
|
|
20230613,104700,162021298,1096,1097,1097,1096,48
|
|
20230613,104600,161968681,1098,1098,1098,1098,299
|
|
20230613,104500,161640379,1096,1096,1096,1096,691
|
|
20230613,104400,160883043,1098,1096,1098,1096,617
|
|
20230613,104300,160206809,1096,1096,1096,1096,92
|
|
20230613,104200,160105977,1099,1096,1099,1095,3093
|
|
20230613,104100,156718441,1099,1098,1099,1096,2117
|
|
20230613,104000,154397372,1099,1099,1099,1099,1
|
|
20230613,103900,154396273,1100,1097,1100,1097,94
|
|
20230613,103800,154293151,1098,1098,1098,1098,1
|
|
20230613,103700,154292053,1098,1097,1098,1097,540
|
|
20230613,103600,153699482,1098,1098,1098,1098,3
|
|
20230613,103500,153696188,1098,1098,1098,1098,83
|
|
20230613,103400,153605054,1101,1098,1101,1098,142
|
|
20230613,103300,153448988,1102,1101,1102,1101,718
|
|
20230613,103200,152657967,1101,1098,1101,1098,4144
|
|
20230613,103100,148098323,1098,1098,1098,1097,3558
|
|
20230613,103000,144195193,1097,1097,1097,1097,93
|
|
20230613,102900,144093172,1098,1097,1098,1097,1315
|
|
20230613,102800,142649393,1098,1098,1098,1098,400
|
|
20230613,102700,142210193,1098,1097,1098,1097,104
|
|
20230613,102600,142096104,1098,1098,1098,1097,7
|
|
20230613,102500,142088420,1098,1098,1098,1096,95
|
|
20230613,102400,141984294,1096,1096,1096,1096,91
|
|
20230613,102300,141884558,1098,1098,1098,1098,5
|
|
20230613,102200,141879068,1098,1098,1098,1096,1175
|
|
20230613,102100,140589102,1098,1098,1098,1098,3938
|
|
20230613,102000,136265178,1096,1098,1098,1096,369
|
|
20230613,101900,135860198,1098,1097,1098,1096,418
|
|
20230613,101800,135401743,1097,1097,1097,1097,3
|
|
20230613,101700,135398452,1096,1096,1096,1095,136
|
|
20230613,101600,135249488,1095,1095,1095,1095,138
|
|
20230613,101500,135098378,1096,1096,1097,1096,78
|
|
20230613,101400,135012889,1096,1096,1096,1096,292
|
|
20230613,101300,134692857,1097,1097,1097,1097,1
|
|
20230613,101200,134691760,1096,1096,1096,1096,92
|
|
20230613,101100,134590928,1096,1097,1097,1096,3
|
|
20230613,101000,134587638,1096,1097,1097,1096,109
|
|
20230613,100900,134468157,1097,1097,1097,1096,108
|
|
20230613,100800,134349773,1097,1096,1097,1095,1225
|
|
20230613,100700,133007309,1096,1095,1097,1095,165
|
|
20230613,100600,132826468,1096,1098,1098,1096,7423
|
|
20230613,100500,124681901,1099,1100,1100,1099,1210
|
|
20230613,100400,123352110,1099,1100,1100,1099,236
|
|
20230613,100300,123092745,1099,1099,1100,1099,750
|
|
20230613,100200,122268494,1099,1099,1099,1098,156
|
|
20230613,100100,122097201,1099,1099,1099,1098,706
|
|
20230613,100000,121321987,1100,1100,1100,1099,14141
|
|
20230613,095900,105781018,1100,1099,1100,1099,302
|
|
20230613,095800,105449119,1099,1099,1099,1099,10
|
|
20230613,095700,105438129,1100,1099,1100,1099,192
|
|
20230613,095600,105227021,1100,1100,1100,1100,497
|
|
20230613,095500,104680321,1100,1099,1100,1099,1065
|
|
20230613,095400,103508840,1100,1099,1100,1099,92
|
|
20230613,095300,103407731,1100,1099,1100,1099,9
|
|
20230613,095200,103397839,1099,1100,1100,1099,93
|
|
20230613,095100,103295631,1099,1100,1100,1099,541
|
|
20230613,095000,102700756,1100,1100,1100,1100,0
|
|
20230613,094900,102700756,1100,1100,1100,1099,1778
|
|
20230613,094800,100745048,1100,1101,1101,1100,3058
|
|
20230613,094700,97380190,1101,1101,1101,1101,93
|
|
20230613,094600,97277797,1102,1102,1102,1101,358
|
|
20230613,094500,96883383,1102,1101,1102,1101,87
|
|
20230613,094400,96787566,1102,1103,1103,1101,1245
|
|
20230613,094300,95416610,1103,1102,1103,1101,324
|
|
20230613,094200,95059840,1101,1103,1103,1101,92
|
|
20230613,094100,94958546,1103,1101,1103,1101,3364
|
|
20230613,094000,91248674,1103,1103,1103,1101,115
|
|
20230613,093900,91122029,1101,1103,1103,1101,96
|
|
20230613,093800,91016325,1103,1101,1103,1101,2234
|
|
20230613,093700,88556689,1101,1102,1103,1101,7633
|
|
20230613,093600,80146708,1101,1102,1102,1101,1796
|
|
20230613,093500,78169308,1102,1102,1102,1101,111
|
|
20230613,093400,78046990,1102,1101,1102,1100,447
|
|
20230613,093300,77554588,1102,1100,1102,1100,94
|
|
20230613,093200,77451184,1102,1101,1102,1101,132
|
|
20230613,093100,77305730,1099,1102,1102,1099,2031
|
|
20230613,093000,75069839,1102,1102,1102,1102,5
|
|
20230613,092900,75064329,1100,1101,1101,1100,421
|
|
20230613,092800,74601226,1101,1101,1101,1101,102
|
|
20230613,092700,74488924,1101,1101,1101,1101,9
|
|
20230613,092600,74479015,1101,1101,1102,1101,124
|
|
20230613,092500,74342490,1101,1103,1103,1101,1116
|
|
20230613,092400,73113569,1103,1103,1103,1101,122
|
|
20230613,092300,72979187,1102,1101,1102,1101,2246
|
|
20230613,092200,70504187,1102,1100,1102,1100,6341
|
|
20230613,092100,63528768,1100,1099,1100,1098,642
|
|
20230613,092000,62823239,1100,1100,1100,1100,101
|
|
20230613,091900,62712139,1098,1099,1100,1098,115
|
|
20230613,091800,62585825,1100,1100,1100,1097,6668
|
|
20230613,091700,55264438,1097,1098,1098,1097,286
|
|
20230613,091600,54950412,1098,1098,1098,1097,103
|
|
20230613,091500,54837410,1098,1097,1100,1097,582
|
|
20230613,091400,54197785,1097,1098,1099,1097,1893
|
|
20230613,091300,52121161,1098,1096,1098,1096,128
|
|
20230613,091200,51980801,1098,1097,1099,1097,32
|
|
20230613,091100,51945691,1100,1100,1100,1097,127
|
|
20230613,091000,51806267,1097,1100,1101,1097,914
|
|
20230613,090900,50801202,1100,1101,1101,1100,206
|
|
20230613,090800,50574601,1101,1097,1101,1097,1842
|
|
20230613,090700,48553827,1096,1102,1102,1096,1290
|
|
20230613,090600,47137197,1102,1097,1102,1097,193
|
|
20230613,090500,46924991,1102,1102,1102,1097,28
|
|
20230613,090400,46894255,1097,1097,1098,1097,518
|
|
20230613,090300,46325659,1097,1102,1103,1097,2114
|
|
20230613,090200,44003322,1103,1099,1103,1098,12907
|
|
20230613,090100,29784126,1098,1104,1104,1097,3676
|
|
20230613,090000,25738469,1104,1096,1104,1096,23471
|