605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190200,446464124,1085,1085,1085,1085,5558
|
|
20230629,190100,446464124,1085,1085,1085,1085,0
|
|
20230629,190000,446464124,1085,1085,1085,1085,0
|
|
20230629,185900,446464124,1085,1085,1085,1085,0
|
|
20230629,185800,446464124,1085,1085,1085,1085,0
|
|
20230629,185700,446464124,1085,1085,1085,1085,0
|
|
20230629,185600,446464124,1085,1085,1085,1085,0
|
|
20230629,185500,446464124,1085,1085,1085,1085,0
|
|
20230629,185400,446464124,1085,1085,1085,1085,0
|
|
20230629,185300,446464124,1085,1085,1085,1085,0
|
|
20230629,185200,446464124,1085,1085,1085,1085,0
|
|
20230629,185100,446464124,1085,1085,1085,1085,0
|
|
20230629,185000,446464124,1085,1085,1085,1085,0
|
|
20230629,184900,446464124,1085,1085,1085,1085,0
|
|
20230629,184800,446464124,1085,1085,1085,1085,0
|
|
20230629,184700,446464124,1085,1085,1085,1085,0
|
|
20230629,184600,446464124,1085,1085,1085,1085,0
|
|
20230629,184500,446464124,1085,1085,1085,1085,0
|
|
20230629,184400,446464124,1085,1085,1085,1085,0
|
|
20230629,184300,446464124,1085,1085,1085,1085,0
|
|
20230629,184200,446464124,1085,1085,1085,1085,0
|
|
20230629,184100,446464124,1085,1085,1085,1085,0
|
|
20230629,184000,446464124,1085,1085,1085,1085,0
|
|
20230629,183900,446464124,1085,1085,1085,1085,0
|
|
20230629,183800,446464124,1085,1085,1085,1085,0
|
|
20230629,183700,446464124,1085,1085,1085,1085,0
|
|
20230629,183600,446464124,1085,1085,1085,1085,0
|
|
20230629,183500,446464124,1085,1085,1085,1085,0
|
|
20230629,183400,446464124,1085,1085,1085,1085,0
|
|
20230629,183300,446464124,1085,1085,1085,1085,0
|
|
20230629,183200,446464124,1085,1085,1085,1085,5558
|
|
20230629,183100,446464124,1085,1085,1085,1085,0
|
|
20230629,183000,446464124,1085,1085,1085,1085,0
|
|
20230629,182900,446464124,1085,1085,1085,1085,0
|
|
20230629,182800,446464124,1085,1085,1085,1085,0
|
|
20230629,182700,446464124,1085,1085,1085,1085,0
|
|
20230629,182600,446464124,1085,1085,1085,1085,0
|
|
20230629,182500,446464124,1085,1085,1085,1085,0
|
|
20230629,182400,446464124,1085,1085,1085,1085,0
|
|
20230629,182300,446464124,1085,1085,1085,1085,0
|
|
20230629,182200,446464124,1085,1085,1085,1085,0
|
|
20230629,182100,446464124,1085,1085,1085,1085,0
|
|
20230629,182000,446464124,1085,1085,1085,1085,0
|
|
20230629,181900,446464124,1085,1085,1085,1085,0
|
|
20230629,181800,446464124,1085,1085,1085,1085,0
|
|
20230629,181700,446464124,1085,1085,1085,1085,0
|
|
20230629,181600,446464124,1085,1085,1085,1085,0
|
|
20230629,181500,446464124,1085,1085,1085,1085,0
|
|
20230629,181400,446464124,1085,1085,1085,1085,0
|
|
20230629,181300,446464124,1085,1085,1085,1085,0
|
|
20230629,181200,446464124,1085,1085,1085,1085,0
|
|
20230629,181100,446464124,1085,1085,1085,1085,0
|
|
20230629,181000,446464124,1085,1085,1085,1085,0
|
|
20230629,180900,446464124,1085,1085,1085,1085,0
|
|
20230629,180800,446464124,1085,1085,1085,1085,0
|
|
20230629,180700,446464124,1085,1085,1085,1085,0
|
|
20230629,180600,446464124,1085,1085,1085,1085,0
|
|
20230629,180500,446464124,1085,1085,1085,1085,0
|
|
20230629,180400,446464124,1085,1085,1085,1085,0
|
|
20230629,180300,446464124,1085,1085,1085,1085,0
|
|
20230629,180200,446464124,1085,1085,1085,1085,5558
|
|
20230629,180100,446464124,1085,1085,1085,1085,0
|
|
20230629,180000,446464124,1085,1085,1085,1085,0
|
|
20230629,175900,446464124,1085,1085,1085,1085,0
|
|
20230629,175800,446464124,1085,1085,1085,1085,0
|
|
20230629,175700,446464124,1085,1085,1085,1085,0
|
|
20230629,175600,446464124,1085,1085,1085,1085,0
|
|
20230629,175500,446464124,1085,1085,1085,1085,0
|
|
20230629,175400,446464124,1085,1085,1085,1085,0
|
|
20230629,175300,446464124,1085,1085,1085,1085,0
|
|
20230629,175200,446464124,1085,1085,1085,1085,0
|
|
20230629,175100,446464124,1085,1085,1085,1085,0
|
|
20230629,175000,446464124,1085,1085,1085,1085,0
|
|
20230629,174900,446464124,1085,1085,1085,1085,0
|
|
20230629,174800,446464124,1085,1085,1085,1085,0
|
|
20230629,174700,446464124,1085,1085,1085,1085,0
|
|
20230629,174600,446464124,1085,1085,1085,1085,0
|
|
20230629,174500,446464124,1085,1085,1085,1085,0
|
|
20230629,174400,446464124,1085,1085,1085,1085,0
|
|
20230629,174300,446464124,1085,1085,1085,1085,0
|
|
20230629,174200,446464124,1085,1085,1085,1085,0
|
|
20230629,174100,446464124,1085,1085,1085,1085,0
|
|
20230629,174000,446464124,1085,1085,1085,1085,0
|
|
20230629,173900,446464124,1085,1085,1085,1085,0
|
|
20230629,173800,446464124,1085,1085,1085,1085,0
|
|
20230629,173700,446464124,1085,1085,1085,1085,0
|
|
20230629,173600,446464124,1085,1085,1085,1085,0
|
|
20230629,173500,446464124,1085,1085,1085,1085,0
|
|
20230629,173400,446464124,1085,1085,1085,1085,0
|
|
20230629,173300,446464124,1085,1085,1085,1085,0
|
|
20230629,173200,446464124,1085,1085,1085,1085,5558
|
|
20230629,173100,446464124,1085,1085,1085,1085,0
|
|
20230629,173000,446464124,1085,1085,1085,1085,0
|
|
20230629,172900,446464124,1085,1085,1085,1085,0
|
|
20230629,172800,446464124,1085,1085,1085,1085,0
|
|
20230629,172700,446464124,1085,1085,1085,1085,0
|
|
20230629,172600,446464124,1085,1085,1085,1085,0
|
|
20230629,172500,446464124,1085,1085,1085,1085,0
|
|
20230629,172400,446464124,1085,1085,1085,1085,0
|
|
20230629,172300,446464124,1085,1085,1085,1085,0
|
|
20230629,172200,446464124,1085,1085,1085,1085,0
|
|
20230629,172100,446464124,1085,1085,1085,1085,0
|
|
20230629,172000,446464124,1085,1085,1085,1085,0
|
|
20230629,171900,446464124,1085,1085,1085,1085,0
|
|
20230629,171800,446464124,1085,1085,1085,1085,0
|
|
20230629,171700,446464124,1085,1085,1085,1085,0
|
|
20230629,171600,446464124,1085,1085,1085,1085,0
|
|
20230629,171500,446464124,1085,1085,1085,1085,0
|
|
20230629,171400,446464124,1085,1085,1085,1085,0
|
|
20230629,171300,446464124,1085,1085,1085,1085,0
|
|
20230629,171200,446464124,1085,1085,1085,1085,0
|
|
20230629,171100,446464124,1085,1085,1085,1085,0
|
|
20230629,171000,446464124,1085,1085,1085,1085,0
|
|
20230629,170900,446464124,1085,1085,1085,1085,0
|
|
20230629,170800,446464124,1085,1085,1085,1085,0
|
|
20230629,170700,446464124,1085,1085,1085,1085,0
|
|
20230629,170600,446464124,1085,1085,1085,1085,0
|
|
20230629,170500,446464124,1085,1085,1085,1085,0
|
|
20230629,170400,446464124,1085,1085,1085,1085,0
|
|
20230629,170300,446464124,1085,1085,1085,1085,0
|
|
20230629,170200,446464124,1085,1085,1085,1085,5558
|
|
20230629,170100,446464124,1085,1085,1085,1085,0
|
|
20230629,170000,446464124,1085,1085,1085,1085,0
|
|
20230629,165900,446464124,1085,1085,1085,1085,0
|
|
20230629,165800,446464124,1085,1085,1085,1085,0
|
|
20230629,165700,446464124,1085,1085,1085,1085,0
|
|
20230629,165600,446464124,1085,1085,1085,1085,0
|
|
20230629,165500,446464124,1085,1085,1085,1085,0
|
|
20230629,165400,446464124,1085,1085,1085,1085,0
|
|
20230629,165300,446464124,1085,1085,1085,1085,0
|
|
20230629,165200,446464124,1085,1085,1085,1085,0
|
|
20230629,165100,446464124,1085,1085,1085,1085,0
|
|
20230629,165000,446464124,1085,1085,1085,1085,0
|
|
20230629,164900,446464124,1085,1085,1085,1085,0
|
|
20230629,164800,446464124,1085,1085,1085,1085,0
|
|
20230629,164700,446464124,1085,1085,1085,1085,0
|
|
20230629,164600,446464124,1085,1085,1085,1085,0
|
|
20230629,164500,446464124,1085,1085,1085,1085,0
|
|
20230629,164400,446464124,1085,1085,1085,1085,0
|
|
20230629,164300,446464124,1085,1085,1085,1085,0
|
|
20230629,164200,446464124,1085,1085,1085,1085,0
|
|
20230629,164100,446464124,1085,1085,1085,1085,0
|
|
20230629,164000,446464124,1085,1085,1085,1085,0
|
|
20230629,163900,446464124,1085,1085,1085,1085,0
|
|
20230629,163800,446464124,1085,1085,1085,1085,0
|
|
20230629,163700,446464124,1085,1085,1085,1085,0
|
|
20230629,163600,446464124,1085,1085,1085,1085,0
|
|
20230629,163500,446464124,1085,1085,1085,1085,0
|
|
20230629,163400,446464124,1085,1085,1085,1085,0
|
|
20230629,163300,446464124,1085,1085,1085,1085,0
|
|
20230629,163200,446464124,1085,1085,1085,1085,5558
|
|
20230629,163100,446464124,1085,1085,1085,1085,0
|
|
20230629,163000,446464124,1085,1085,1085,1085,0
|
|
20230629,162900,446464124,1085,1085,1085,1085,0
|
|
20230629,162800,446464124,1085,1085,1085,1085,0
|
|
20230629,162700,446464124,1085,1085,1085,1085,0
|
|
20230629,162600,446464124,1085,1085,1085,1085,0
|
|
20230629,162500,446464124,1085,1085,1085,1085,0
|
|
20230629,162400,446464124,1085,1085,1085,1085,0
|
|
20230629,162300,446464124,1085,1085,1085,1085,0
|
|
20230629,162200,446464124,1085,1085,1085,1085,0
|
|
20230629,162100,446464124,1085,1085,1085,1085,0
|
|
20230629,162000,446464124,1085,1085,1085,1085,0
|
|
20230629,161900,446464124,1085,1085,1085,1085,0
|
|
20230629,161800,446464124,1085,1085,1085,1085,0
|
|
20230629,161700,446464124,1085,1085,1085,1085,0
|
|
20230629,161600,446464124,1085,1085,1085,1085,0
|
|
20230629,161500,446464124,1085,1085,1085,1085,0
|
|
20230629,161400,446464124,1085,1085,1085,1085,0
|
|
20230629,161300,446464124,1085,1085,1085,1085,0
|
|
20230629,161200,446464124,1085,1085,1085,1085,0
|
|
20230629,161100,446464124,1085,1085,1085,1085,0
|
|
20230629,161000,446464124,1085,1085,1085,1085,0
|
|
20230629,160900,446464124,1085,1085,1085,1085,0
|
|
20230629,160800,446464124,1085,1085,1085,1085,0
|
|
20230629,160700,446464124,1085,1085,1085,1085,0
|
|
20230629,160600,446464124,1085,1085,1085,1085,0
|
|
20230629,160500,446464124,1085,1085,1085,1085,0
|
|
20230629,160400,446464124,1085,1085,1085,1085,0
|
|
20230629,160300,446464124,1085,1085,1085,1085,0
|
|
20230629,160200,446464124,1085,1085,1085,1085,5558
|
|
20230629,160100,446464124,1085,1085,1085,1085,0
|
|
20230629,160000,446464124,1085,1085,1085,1085,0
|
|
20230629,155900,446464124,1085,1085,1085,1085,0
|
|
20230629,155800,446464124,1085,1085,1085,1085,0
|
|
20230629,155700,446464124,1085,1085,1085,1085,0
|
|
20230629,155600,446464124,1085,1085,1085,1085,0
|
|
20230629,155500,446464124,1085,1085,1085,1085,0
|
|
20230629,155400,446464124,1085,1085,1085,1085,0
|
|
20230629,155300,446464124,1085,1085,1085,1085,0
|
|
20230629,155200,446464124,1085,1085,1085,1085,0
|
|
20230629,155100,446464124,1085,1085,1085,1085,0
|
|
20230629,155000,446464124,1085,1085,1085,1085,0
|
|
20230629,154900,446464124,1085,1085,1085,1085,0
|
|
20230629,154800,446464124,1085,1085,1085,1085,0
|
|
20230629,154700,446464124,1085,1085,1085,1085,0
|
|
20230629,154600,446464124,1085,1085,1085,1085,0
|
|
20230629,154500,446464124,1085,1085,1085,1085,0
|
|
20230629,154400,446464124,1085,1085,1085,1085,0
|
|
20230629,154300,446464124,1085,1085,1085,1085,0
|
|
20230629,154200,446464124,1085,1085,1085,1085,0
|
|
20230629,154100,446464124,1085,1085,1085,1085,0
|
|
20230629,154000,446464124,1085,1085,1085,1085,0
|
|
20230629,153900,446464124,1085,1085,1085,1085,0
|
|
20230629,153800,446464124,1085,1085,1085,1085,0
|
|
20230629,153700,446464124,1085,1085,1085,1085,0
|
|
20230629,153600,446464124,1085,1085,1085,1085,0
|
|
20230629,153500,446464124,1085,1085,1085,1085,0
|
|
20230629,153400,446464124,1085,1085,1085,1085,0
|
|
20230629,153300,446464124,1085,1085,1085,1085,0
|
|
20230629,153200,446464124,1085,1085,1085,1085,5558
|
|
20230629,153100,446464124,1085,1085,1085,1085,0
|
|
20230629,153000,446464124,1085,1085,1085,1085,5558
|
|
20230629,152900,440433694,1085,1085,1085,1085,0
|
|
20230629,152800,440433694,1085,1085,1085,1085,0
|
|
20230629,152700,440433694,1085,1085,1085,1085,0
|
|
20230629,152600,440433694,1085,1085,1085,1085,0
|
|
20230629,152500,440433694,1085,1085,1085,1085,0
|
|
20230629,152400,440433694,1085,1085,1085,1085,0
|
|
20230629,152300,440433694,1085,1085,1085,1085,0
|
|
20230629,152200,440433694,1085,1085,1085,1085,0
|
|
20230629,152100,440433694,1085,1085,1085,1085,0
|
|
20230629,152000,440433694,1085,1085,1085,1085,0
|
|
20230629,151900,440433694,1085,1083,1085,1083,354
|
|
20230629,151800,440050284,1085,1084,1085,1084,10
|
|
20230629,151700,440039439,1084,1083,1084,1083,3052
|
|
20230629,151600,436734118,1083,1083,1083,1083,0
|
|
20230629,151500,436734118,1083,1083,1083,1083,160
|
|
20230629,151400,436560838,1083,1079,1083,1079,575
|
|
20230629,151300,435939868,1079,1080,1080,1077,2461
|
|
20230629,151200,433283340,1083,1083,1083,1083,0
|
|
20230629,151100,433283340,1083,1083,1083,1077,1823
|
|
20230629,151000,431317121,1082,1082,1082,1082,5500
|
|
20230629,150900,425366121,1082,1079,1083,1079,12
|
|
20230629,150800,425353139,1083,1078,1083,1078,23
|
|
20230629,150700,425328320,1078,1081,1081,1078,903
|
|
20230629,150600,424353130,1083,1081,1083,1081,6
|
|
20230629,150500,424346634,1081,1081,1081,1081,117
|
|
20230629,150400,424220157,1083,1082,1083,1082,6
|
|
20230629,150300,424213660,1084,1084,1084,1084,1
|
|
20230629,150200,424212576,1085,1085,1085,1085,0
|
|
20230629,150100,424212576,1085,1085,1085,1085,1
|
|
20230629,150000,424211491,1085,1085,1085,1085,0
|
|
20230629,145900,424211491,1085,1085,1085,1085,0
|
|
20230629,145800,424211491,1085,1085,1085,1085,2
|
|
20230629,145700,424209321,1086,1083,1086,1083,4277
|
|
20230629,145600,419576142,1078,1079,1083,1078,5152
|
|
20230629,145500,414006722,1081,1081,1081,1081,0
|
|
20230629,145400,414006722,1081,1079,1081,1079,13
|
|
20230629,145300,413992693,1079,1079,1079,1078,981
|
|
20230629,145200,412935150,1079,1079,1079,1079,3
|
|
20230629,145100,412931913,1081,1081,1081,1081,0
|
|
20230629,145000,412931913,1081,1078,1081,1078,31
|
|
20230629,144900,412898432,1078,1078,1078,1078,114
|
|
20230629,144800,412775540,1078,1078,1078,1078,0
|
|
20230629,144700,412775540,1078,1078,1078,1078,1000
|
|
20230629,144600,411697540,1081,1081,1081,1081,1
|
|
20230629,144500,411696459,1077,1078,1078,1077,5487
|
|
20230629,144400,405785798,1080,1080,1080,1080,50
|
|
20230629,144300,405731798,1082,1082,1082,1082,0
|
|
20230629,144200,405731798,1082,1082,1082,1082,0
|
|
20230629,144100,405731798,1082,1082,1082,1082,0
|
|
20230629,144000,405731798,1082,1082,1082,1082,0
|
|
20230629,143900,405731798,1082,1080,1082,1080,41
|
|
20230629,143800,405687488,1082,1080,1082,1077,24800
|
|
20230629,143700,378946098,1080,1080,1080,1080,0
|
|
20230629,143600,378946098,1080,1080,1080,1080,1
|
|
20230629,143500,378945018,1080,1081,1081,1080,954
|
|
20230629,143400,377914198,1082,1082,1082,1082,0
|
|
20230629,143300,377914198,1082,1082,1082,1082,0
|
|
20230629,143200,377914198,1082,1082,1082,1082,0
|
|
20230629,143100,377914198,1082,1082,1082,1082,0
|
|
20230629,143000,377914198,1082,1082,1082,1082,0
|
|
20230629,142900,377914198,1082,1081,1082,1081,180
|
|
20230629,142800,377719613,1081,1081,1081,1081,2330
|
|
20230629,142700,375200883,1081,1081,1081,1081,20
|
|
20230629,142600,375179263,1081,1081,1081,1081,1
|
|
20230629,142500,375178182,1081,1081,1081,1080,7
|
|
20230629,142400,375170616,1081,1081,1081,1081,1
|
|
20230629,142300,375169535,1081,1081,1081,1081,300
|
|
20230629,142200,374845235,1081,1081,1081,1081,1
|
|
20230629,142100,374844154,1080,1080,1080,1080,11
|
|
20230629,142000,374832274,1081,1081,1081,1081,10
|
|
20230629,141900,374821464,1082,1082,1082,1082,0
|
|
20230629,141800,374821464,1082,1081,1082,1080,105
|
|
20230629,141700,374708053,1082,1082,1082,1082,645
|
|
20230629,141600,374010163,1081,1081,1081,1081,193
|
|
20230629,141500,373801530,1081,1081,1082,1081,1907
|
|
20230629,141400,371738692,1080,1080,1080,1080,3
|
|
20230629,141300,371735452,1081,1081,1081,1081,0
|
|
20230629,141200,371735452,1081,1081,1081,1081,5
|
|
20230629,141100,371730047,1081,1081,1081,1081,3
|
|
20230629,141000,371726804,1081,1081,1081,1081,0
|
|
20230629,140900,371726804,1081,1079,1081,1078,25551
|
|
20230629,140800,344181631,1081,1081,1081,1081,1
|
|
20230629,140700,344180550,1081,1082,1082,1079,588
|
|
20230629,140600,343546063,1079,1082,1082,1079,1005
|
|
20230629,140500,342461653,1079,1080,1080,1079,4507
|
|
20230629,140400,337597598,1079,1080,1080,1079,2
|
|
20230629,140300,337595439,1080,1080,1080,1080,2
|
|
20230629,140200,337593279,1080,1080,1080,1080,0
|
|
20230629,140100,337593279,1080,1080,1080,1080,0
|
|
20230629,140000,337593279,1080,1080,1080,1080,0
|
|
20230629,135900,337593279,1080,1080,1080,1080,0
|
|
20230629,135800,337593279,1080,1080,1080,1080,0
|
|
20230629,135700,337593279,1080,1080,1080,1080,0
|
|
20230629,135600,337593279,1080,1080,1080,1080,0
|
|
20230629,135500,337593279,1080,1079,1080,1079,2
|
|
20230629,135400,337591120,1080,1079,1080,1079,412
|
|
20230629,135300,337146560,1080,1080,1080,1080,20
|
|
20230629,135200,337124960,1080,1080,1080,1080,0
|
|
20230629,135100,337124960,1080,1080,1080,1080,0
|
|
20230629,135000,337124960,1080,1080,1080,1080,0
|
|
20230629,134900,337124960,1080,1080,1080,1080,10
|
|
20230629,134800,337114160,1077,1077,1077,1077,4
|
|
20230629,134700,337109852,1077,1080,1080,1077,5459
|
|
20230629,134600,331230246,1080,1080,1080,1080,4
|
|
20230629,134500,331225926,1080,1080,1080,1080,0
|
|
20230629,134400,331225926,1080,1080,1080,1080,8
|
|
20230629,134300,331217286,1080,1080,1080,1080,1
|
|
20230629,134200,331216206,1078,1080,1080,1078,1331
|
|
20230629,134100,329780394,1080,1080,1080,1080,17
|
|
20230629,134000,329762034,1080,1080,1080,1080,1
|
|
20230629,133900,329760954,1079,1079,1079,1079,0
|
|
20230629,133800,329760954,1079,1079,1079,1079,1
|
|
20230629,133700,329759875,1079,1079,1080,1079,213
|
|
20230629,133600,329530047,1079,1079,1079,1079,40
|
|
20230629,133500,329486887,1078,1079,1079,1078,660
|
|
20230629,133400,328775305,1079,1079,1079,1079,98
|
|
20230629,133300,328669563,1079,1078,1079,1078,102
|
|
20230629,133200,328559605,1079,1079,1079,1079,284
|
|
20230629,133100,328253169,1079,1079,1080,1079,722
|
|
20230629,133000,327474127,1078,1077,1079,1077,137
|
|
20230629,132900,327326458,1078,1078,1078,1078,100
|
|
20230629,132800,327218658,1079,1079,1079,1079,5
|
|
20230629,132700,327213263,1077,1078,1078,1077,2
|
|
20230629,132600,327211108,1079,1077,1079,1077,5543
|
|
20230629,132500,321237195,1079,1079,1079,1078,7821
|
|
20230629,132400,312806055,1079,1079,1079,1079,100
|
|
20230629,132300,312698155,1080,1080,1080,1080,0
|
|
20230629,132200,312698155,1080,1079,1080,1079,41
|
|
20230629,132100,312653915,1079,1079,1079,1079,53
|
|
20230629,132000,312596728,1079,1079,1079,1079,0
|
|
20230629,131900,312596728,1079,1079,1079,1079,271
|
|
20230629,131800,312304319,1080,1080,1080,1080,0
|
|
20230629,131700,312304319,1080,1080,1080,1080,22
|
|
20230629,131600,312280559,1080,1080,1080,1080,3
|
|
20230629,131500,312277319,1080,1080,1080,1080,27
|
|
20230629,131400,312248159,1080,1080,1080,1080,511
|
|
20230629,131300,311696279,1080,1080,1080,1080,500
|
|
20230629,131200,311156279,1080,1080,1080,1080,100
|
|
20230629,131100,311048279,1080,1080,1080,1080,1
|
|
20230629,131000,311047199,1079,1080,1080,1079,90
|
|
20230629,130900,310950084,1080,1080,1080,1080,0
|
|
20230629,130800,310950084,1080,1080,1080,1080,16
|
|
20230629,130700,310932804,1080,1080,1080,1080,1
|
|
20230629,130600,310931724,1080,1080,1080,1080,2
|
|
20230629,130500,310929564,1080,1080,1080,1080,1
|
|
20230629,130400,310928484,1079,1080,1080,1079,553
|
|
20230629,130300,310331794,1079,1079,1079,1079,828
|
|
20230629,130200,309438382,1079,1079,1079,1079,2293
|
|
20230629,130100,306964235,1079,1078,1079,1078,14
|
|
20230629,130000,306949139,1079,1079,1079,1079,2514
|
|
20230629,125900,304236533,1080,1080,1080,1080,7
|
|
20230629,125800,304228973,1080,1085,1085,1079,768
|
|
20230629,125700,303399792,1079,1079,1079,1079,0
|
|
20230629,125600,303399792,1079,1079,1079,1079,1088
|
|
20230629,125500,302225840,1079,1079,1079,1079,4
|
|
20230629,125400,302221524,1079,1085,1085,1079,14654
|
|
20230629,125300,286397543,1085,1085,1085,1085,51
|
|
20230629,125200,286342208,1085,1085,1085,1085,1
|
|
20230629,125100,286341123,1087,1087,1087,1087,0
|
|
20230629,125000,286341123,1087,1082,1087,1081,484
|
|
20230629,124900,285817910,1083,1087,1087,1083,1122
|
|
20230629,124800,284602780,1084,1084,1084,1084,2
|
|
20230629,124700,284600612,1087,1087,1087,1087,1
|
|
20230629,124600,284599525,1087,1087,1087,1087,3
|
|
20230629,124500,284596264,1087,1087,1087,1087,11
|
|
20230629,124400,284584307,1087,1087,1087,1087,1
|
|
20230629,124300,284583220,1085,1084,1086,1083,4
|
|
20230629,124200,284578882,1084,1084,1084,1084,2
|
|
20230629,124100,284576714,1084,1084,1084,1084,1
|
|
20230629,124000,284575630,1087,1087,1087,1087,1
|
|
20230629,123900,284574543,1087,1087,1087,1087,1
|
|
20230629,123800,284573456,1081,1082,1082,1081,412
|
|
20230629,123700,284127972,1088,1087,1088,1087,2
|
|
20230629,123600,284125797,1081,1082,1082,1081,854
|
|
20230629,123500,283202622,1082,1082,1082,1082,51
|
|
20230629,123400,283147440,1082,1082,1082,1082,15
|
|
20230629,123300,283131210,1088,1088,1088,1088,1
|
|
20230629,123200,283130122,1082,1082,1082,1082,1
|
|
20230629,123100,283129040,1088,1088,1088,1088,0
|
|
20230629,123000,283129040,1088,1088,1088,1088,0
|
|
20230629,122900,283129040,1088,1083,1088,1080,82818
|
|
20230629,122800,193616705,1083,1083,1083,1083,0
|
|
20230629,122700,193616705,1083,1083,1083,1083,1794
|
|
20230629,122600,191673803,1084,1084,1084,1084,51
|
|
20230629,122500,191618519,1084,1084,1084,1084,1
|
|
20230629,122400,191617435,1085,1085,1085,1085,0
|
|
20230629,122300,191617435,1085,1086,1086,1085,57
|
|
20230629,122200,191555588,1087,1087,1087,1087,1
|
|
20230629,122100,191554501,1087,1087,1087,1087,59
|
|
20230629,122000,191490368,1089,1089,1089,1089,1
|
|
20230629,121900,191489279,1088,1089,1089,1088,192
|
|
20230629,121800,191280382,1089,1089,1089,1089,50
|
|
20230629,121700,191225932,1089,1089,1089,1089,0
|
|
20230629,121600,191225932,1089,1089,1089,1089,1
|
|
20230629,121500,191224843,1089,1089,1089,1089,2
|
|
20230629,121400,191222665,1089,1089,1089,1089,2
|
|
20230629,121300,191220487,1089,1089,1089,1087,5
|
|
20230629,121200,191215046,1089,1089,1089,1087,3
|
|
20230629,121100,191211781,1089,1089,1089,1089,1
|
|
20230629,121000,191210692,1089,1089,1089,1089,2
|
|
20230629,120900,191208514,1089,1089,1089,1089,0
|
|
20230629,120800,191208514,1089,1089,1089,1089,1
|
|
20230629,120700,191207425,1089,1089,1089,1089,0
|
|
20230629,120600,191207425,1089,1089,1089,1089,0
|
|
20230629,120500,191207425,1089,1089,1089,1089,1
|
|
20230629,120400,191206336,1089,1089,1089,1089,2
|
|
20230629,120300,191204158,1089,1089,1089,1089,5
|
|
20230629,120200,191198713,1088,1088,1088,1088,0
|
|
20230629,120100,191198713,1088,1088,1088,1088,2
|
|
20230629,120000,191196537,1089,1089,1089,1089,0
|
|
20230629,115900,191196537,1089,1089,1089,1089,0
|
|
20230629,115800,191196537,1089,1089,1089,1089,1
|
|
20230629,115700,191195448,1089,1089,1089,1089,0
|
|
20230629,115600,191195448,1089,1089,1089,1089,0
|
|
20230629,115500,191195448,1089,1089,1089,1089,0
|
|
20230629,115400,191195448,1089,1089,1089,1089,0
|
|
20230629,115300,191195448,1089,1089,1089,1089,0
|
|
20230629,115200,191195448,1089,1089,1089,1089,6
|
|
20230629,115100,191188914,1087,1087,1087,1087,0
|
|
20230629,115000,191188914,1087,1087,1087,1087,2
|
|
20230629,114900,191186740,1089,1089,1089,1089,189
|
|
20230629,114800,190980919,1089,1089,1089,1089,2
|
|
20230629,114700,190978741,1088,1088,1088,1088,1000
|
|
20230629,114600,189890741,1088,1088,1088,1088,0
|
|
20230629,114500,189890741,1088,1088,1088,1088,0
|
|
20230629,114400,189890741,1088,1088,1088,1088,0
|
|
20230629,114300,189890741,1088,1088,1088,1088,5
|
|
20230629,114200,189885301,1088,1088,1088,1088,0
|
|
20230629,114100,189885301,1088,1088,1088,1088,5
|
|
20230629,114000,189879861,1086,1088,1088,1086,841
|
|
20230629,113900,188966533,1088,1088,1088,1083,32
|
|
20230629,113800,188931738,1089,1089,1089,1089,0
|
|
20230629,113700,188931738,1089,1089,1089,1089,0
|
|
20230629,113600,188931738,1089,1089,1089,1089,0
|
|
20230629,113500,188931738,1089,1089,1089,1089,0
|
|
20230629,113400,188931738,1089,1089,1089,1089,0
|
|
20230629,113300,188931738,1089,1089,1089,1089,0
|
|
20230629,113200,188931738,1089,1089,1089,1089,1
|
|
20230629,113100,188930649,1089,1083,1089,1083,109
|
|
20230629,113000,188812554,1083,1084,1084,1083,1323
|
|
20230629,112900,187379245,1084,1084,1084,1084,0
|
|
20230629,112800,187379245,1084,1084,1084,1084,0
|
|
20230629,112700,187379245,1084,1084,1084,1084,622
|
|
20230629,112600,186704997,1089,1089,1089,1089,20
|
|
20230629,112500,186683217,1089,1088,1089,1088,39
|
|
20230629,112400,186640753,1088,1087,1088,1084,3
|
|
20230629,112300,186637494,1087,1084,1087,1084,40
|
|
20230629,112200,186594070,1084,1084,1084,1084,214
|
|
20230629,112100,186362094,1084,1083,1084,1081,5933
|
|
20230629,112000,179936739,1083,1080,1083,1079,599
|
|
20230629,111900,179290412,1083,1079,1083,1079,101
|
|
20230629,111800,179181429,1079,1083,1083,1079,1002
|
|
20230629,111700,178098876,1083,1083,1083,1083,2
|
|
20230629,111600,178096710,1083,1083,1083,1083,10
|
|
20230629,111500,178085880,1083,1083,1083,1083,7
|
|
20230629,111400,178078299,1082,1083,1083,1082,6
|
|
20230629,111300,178071802,1083,1080,1083,1080,1115
|
|
20230629,111200,176867394,1081,1083,1083,1081,282
|
|
20230629,111100,176562472,1083,1083,1083,1083,10
|
|
20230629,111000,176551642,1084,1082,1084,1082,515
|
|
20230629,110900,175994383,1082,1084,1084,1082,227
|
|
20230629,110800,175748637,1084,1078,1084,1078,19027
|
|
20230629,110700,155226334,1078,1080,1080,1078,2734
|
|
20230629,110600,152276526,1080,1083,1083,1080,19504
|
|
20230629,110500,131194582,1083,1083,1083,1082,1124
|
|
20230629,110400,129977772,1083,1083,1083,1083,371
|
|
20230629,110300,129575979,1083,1084,1084,1081,2722
|
|
20230629,110200,126630567,1084,1084,1084,1084,1436
|
|
20230629,110100,125073943,1085,1089,1089,1085,2374
|
|
20230629,110000,122496110,1089,1089,1089,1089,22
|
|
20230629,105900,122472152,1089,1089,1089,1089,585
|
|
20230629,105800,121835087,1092,1092,1092,1092,0
|
|
20230629,105700,121835087,1092,1090,1092,1090,91
|
|
20230629,105600,121735895,1090,1090,1090,1090,1
|
|
20230629,105500,121734805,1090,1090,1090,1090,66
|
|
20230629,105400,121662865,1090,1090,1090,1090,11
|
|
20230629,105300,121650875,1089,1091,1091,1089,7642
|
|
20230629,105200,113321083,1092,1090,1092,1090,25
|
|
20230629,105100,113293819,1090,1091,1091,1090,3853
|
|
20230629,105000,109091173,1091,1092,1092,1091,111
|
|
20230629,104900,108969964,1092,1092,1092,1091,225
|
|
20230629,104800,108724265,1092,1092,1092,1092,444
|
|
20230629,104700,108239417,1095,1094,1095,1094,71
|
|
20230629,104600,108161722,1095,1095,1095,1095,50
|
|
20230629,104500,108106972,1096,1092,1096,1091,1857
|
|
20230629,104400,106080726,1093,1092,1093,1092,356
|
|
20230629,104300,105691969,1092,1093,1093,1092,1899
|
|
20230629,104200,103616382,1093,1093,1096,1093,399
|
|
20230629,104100,103180045,1094,1095,1095,1094,7998
|
|
20230629,104000,94425876,1095,1096,1096,1095,373
|
|
20230629,103900,94017069,1097,1097,1097,1095,133
|
|
20230629,103800,93871368,1095,1097,1097,1095,7
|
|
20230629,103700,93863696,1097,1095,1097,1095,8
|
|
20230629,103600,93854922,1098,1097,1099,1096,3651
|
|
20230629,103500,89852393,1096,1097,1100,1096,1794
|
|
20230629,103400,87886137,1096,1097,1097,1096,13
|
|
20230629,103300,87871877,1100,1097,1100,1097,1001
|
|
20230629,103200,86773777,1097,1098,1098,1097,13910
|
|
20230629,103100,71503205,1100,1099,1100,1099,7890
|
|
20230629,103000,62832094,1100,1100,1100,1100,0
|
|
20230629,102900,62832094,1100,1100,1101,1099,240
|
|
20230629,102800,62568101,1101,1099,1101,1099,98
|
|
20230629,102700,62460348,1100,1099,1100,1099,62
|
|
20230629,102600,62392206,1099,1100,1101,1099,1259
|
|
20230629,102500,61007145,1100,1101,1101,1100,325
|
|
20230629,102400,60649331,1101,1101,1101,1101,2
|
|
20230629,102300,60647129,1101,1101,1101,1101,1
|
|
20230629,102200,60646028,1101,1100,1101,1100,9
|
|
20230629,102100,60636127,1100,1100,1100,1100,103
|
|
20230629,102000,60522827,1100,1100,1101,1100,129
|
|
20230629,101900,60380926,1101,1100,1101,1100,922
|
|
20230629,101800,59366724,1100,1100,1100,1100,0
|
|
20230629,101700,59366724,1100,1100,1100,1100,2007
|
|
20230629,101600,57159024,1101,1101,1101,1101,5
|
|
20230629,101500,57153519,1101,1101,1101,1101,2
|
|
20230629,101400,57151317,1100,1100,1100,1100,3001
|
|
20230629,101300,53850217,1101,1100,1101,1099,343
|
|
20230629,101200,53472919,1100,1100,1100,1100,165
|
|
20230629,101100,53291419,1102,1102,1102,1102,0
|
|
20230629,101000,53291419,1102,1102,1102,1102,0
|
|
20230629,100900,53291419,1102,1100,1102,1100,2435
|
|
20230629,100800,50612915,1102,1102,1102,1102,0
|
|
20230629,100700,50612915,1102,1102,1102,1102,0
|
|
20230629,100600,50612915,1102,1102,1102,1102,2
|
|
20230629,100500,50610711,1100,1100,1100,1100,1
|
|
20230629,100400,50609611,1100,1100,1100,1100,2000
|
|
20230629,100300,48409611,1102,1102,1102,1102,1
|
|
20230629,100200,48408509,1102,1102,1102,1102,1
|
|
20230629,100100,48407407,1102,1102,1102,1100,317
|
|
20230629,100000,48058686,1102,1102,1102,1102,1
|
|
20230629,095900,48057584,1102,1102,1102,1102,1
|
|
20230629,095800,48056482,1102,1102,1102,1102,1
|
|
20230629,095700,48055380,1102,1102,1102,1102,2
|
|
20230629,095600,48053176,1102,1102,1102,1102,1
|
|
20230629,095500,48052074,1102,1102,1102,1102,29
|
|
20230629,095400,48020116,1102,1102,1102,1102,1
|
|
20230629,095300,48019014,1102,1102,1102,1102,0
|
|
20230629,095200,48019014,1102,1102,1102,1102,3
|
|
20230629,095100,48015708,1102,1102,1102,1102,1
|
|
20230629,095000,48014606,1100,1102,1102,1100,158
|
|
20230629,094900,47840723,1102,1102,1102,1102,1
|
|
20230629,094800,47839621,1101,1101,1101,1101,73
|
|
20230629,094700,47759248,1102,1101,1102,1100,4869
|
|
20230629,094600,42401444,1102,1102,1102,1102,3
|
|
20230629,094500,42398138,1102,1102,1102,1102,0
|
|
20230629,094400,42398138,1102,1102,1102,1101,1123
|
|
20230629,094300,41161711,1102,1102,1102,1102,94
|
|
20230629,094200,41058123,1103,1103,1103,1103,1
|
|
20230629,094100,41057020,1103,1103,1103,1103,2
|
|
20230629,094000,41054814,1103,1103,1103,1103,1
|
|
20230629,093900,41053711,1102,1102,1102,1102,1
|
|
20230629,093800,41052609,1103,1102,1103,1102,2
|
|
20230629,093700,41050404,1103,1103,1103,1102,10
|
|
20230629,093600,41039375,1103,1103,1103,1103,2
|
|
20230629,093500,41037169,1103,1103,1103,1103,43
|
|
20230629,093400,40989740,1103,1104,1104,1103,8
|
|
20230629,093300,40980910,1104,1104,1104,1104,13
|
|
20230629,093200,40966558,1104,1104,1104,1104,156
|
|
20230629,093100,40794334,1104,1104,1104,1104,36
|
|
20230629,093000,40754590,1104,1102,1104,1100,26
|
|
20230629,092900,40725963,1104,1104,1104,1104,0
|
|
20230629,092800,40725963,1104,1104,1104,1104,1
|
|
20230629,092700,40724859,1101,1101,1101,1101,0
|
|
20230629,092600,40724859,1101,1104,1104,1101,2002
|
|
20230629,092500,38520654,1104,1100,1104,1100,164
|
|
20230629,092400,38340250,1099,1104,1104,1099,4005
|
|
20230629,092300,33934747,1100,1100,1100,1099,614
|
|
20230629,092200,33259348,1099,1100,1100,1099,385
|
|
20230629,092100,32836033,1100,1100,1100,1100,1
|
|
20230629,092000,32834933,1099,1104,1104,1099,5996
|
|
20230629,091900,26238323,1104,1104,1104,1104,3
|
|
20230629,091800,26235011,1104,1106,1106,1101,508
|
|
20230629,091700,25675668,1105,1105,1106,1105,381
|
|
20230629,091600,25254659,1105,1103,1105,1103,3164
|
|
20230629,091500,21759107,1103,1102,1103,1102,3
|
|
20230629,091400,21755799,1103,1103,1103,1101,4
|
|
20230629,091300,21751389,1103,1103,1104,1101,3229
|
|
20230629,091200,18195793,1101,1102,1102,1101,1003
|
|
20230629,091100,17091487,1102,1099,1102,1099,3002
|
|
20230629,091000,13790266,1101,1101,1101,1099,2866
|
|
20230629,090900,10637926,1101,1102,1102,1101,2107
|
|
20230629,090800,8318117,1101,1104,1104,1101,3684
|
|
20230629,090700,4258842,1104,1104,1104,1104,6
|
|
20230629,090600,4252218,1105,1106,1106,1103,60
|
|
20230629,090500,4186005,1106,1106,1106,1105,4
|
|
20230629,090400,4181582,1106,1107,1107,1106,15
|
|
20230629,090300,4164981,1107,1107,1107,1107,0
|
|
20230629,090200,4164981,1107,1107,1107,1107,4
|
|
20230629,090100,4160553,1107,1107,1107,1107,2
|
|
20230629,090000,4158339,1106,1107,1107,1106,3759
|