621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191800,832827575,1278,1278,1278,1278,18329
|
|
20230615,191700,832827575,1278,1278,1278,1278,0
|
|
20230615,191600,832827575,1278,1278,1278,1278,0
|
|
20230615,191500,832827575,1278,1278,1278,1278,0
|
|
20230615,191400,832827575,1278,1278,1278,1278,0
|
|
20230615,191300,832827575,1278,1278,1278,1278,0
|
|
20230615,191200,832827575,1278,1278,1278,1278,0
|
|
20230615,191100,832827575,1278,1278,1278,1278,0
|
|
20230615,191000,832827575,1278,1278,1278,1278,0
|
|
20230615,190900,832827575,1278,1278,1278,1278,0
|
|
20230615,190800,832827575,1278,1278,1278,1278,0
|
|
20230615,190700,832827575,1278,1278,1278,1278,0
|
|
20230615,190600,832827575,1278,1278,1278,1278,0
|
|
20230615,190500,832827575,1278,1278,1278,1278,0
|
|
20230615,190400,832827575,1278,1278,1278,1278,0
|
|
20230615,190300,832827575,1278,1278,1278,1278,0
|
|
20230615,190200,832827575,1278,1278,1278,1278,0
|
|
20230615,190100,832827575,1278,1278,1278,1278,0
|
|
20230615,190000,832827575,1278,1278,1278,1278,0
|
|
20230615,185900,832827575,1278,1278,1278,1278,0
|
|
20230615,185800,832827575,1278,1278,1278,1278,0
|
|
20230615,185700,832827575,1278,1278,1278,1278,0
|
|
20230615,185600,832827575,1278,1278,1278,1278,0
|
|
20230615,185500,832827575,1278,1278,1278,1278,0
|
|
20230615,185400,832827575,1278,1278,1278,1278,0
|
|
20230615,185300,832827575,1278,1278,1278,1278,0
|
|
20230615,185200,832827575,1278,1278,1278,1278,0
|
|
20230615,185100,832827575,1278,1278,1278,1278,0
|
|
20230615,185000,832827575,1278,1278,1278,1278,0
|
|
20230615,184900,832827575,1278,1278,1278,1278,0
|
|
20230615,184800,832827575,1278,1278,1278,1278,18329
|
|
20230615,184700,832827575,1278,1278,1278,1278,0
|
|
20230615,184600,832827575,1278,1278,1278,1278,0
|
|
20230615,184500,832827575,1278,1278,1278,1278,0
|
|
20230615,184400,832827575,1278,1278,1278,1278,0
|
|
20230615,184300,832827575,1278,1278,1278,1278,0
|
|
20230615,184200,832827575,1278,1278,1278,1278,0
|
|
20230615,184100,832827575,1278,1278,1278,1278,0
|
|
20230615,184000,832827575,1278,1278,1278,1278,0
|
|
20230615,183900,832827575,1278,1278,1278,1278,0
|
|
20230615,183800,832827575,1278,1278,1278,1278,0
|
|
20230615,183700,832827575,1278,1278,1278,1278,0
|
|
20230615,183600,832827575,1278,1278,1278,1278,0
|
|
20230615,183500,832827575,1278,1278,1278,1278,0
|
|
20230615,183400,832827575,1278,1278,1278,1278,0
|
|
20230615,183300,832827575,1278,1278,1278,1278,0
|
|
20230615,183200,832827575,1278,1278,1278,1278,0
|
|
20230615,183100,832827575,1278,1278,1278,1278,0
|
|
20230615,183000,832827575,1278,1278,1278,1278,0
|
|
20230615,182900,832827575,1278,1278,1278,1278,0
|
|
20230615,182800,832827575,1278,1278,1278,1278,0
|
|
20230615,182700,832827575,1278,1278,1278,1278,0
|
|
20230615,182600,832827575,1278,1278,1278,1278,0
|
|
20230615,182500,832827575,1278,1278,1278,1278,0
|
|
20230615,182400,832827575,1278,1278,1278,1278,0
|
|
20230615,182300,832827575,1278,1278,1278,1278,0
|
|
20230615,182200,832827575,1278,1278,1278,1278,0
|
|
20230615,182100,832827575,1278,1278,1278,1278,0
|
|
20230615,182000,832827575,1278,1278,1278,1278,0
|
|
20230615,181900,832827575,1278,1278,1278,1278,0
|
|
20230615,181800,832827575,1278,1278,1278,1278,18329
|
|
20230615,181700,832827575,1278,1278,1278,1278,0
|
|
20230615,181600,832827575,1278,1278,1278,1278,0
|
|
20230615,181500,832827575,1278,1278,1278,1278,0
|
|
20230615,181400,832827575,1278,1278,1278,1278,0
|
|
20230615,181300,832827575,1278,1278,1278,1278,0
|
|
20230615,181200,832827575,1278,1278,1278,1278,0
|
|
20230615,181100,832827575,1278,1278,1278,1278,0
|
|
20230615,181000,832827575,1278,1278,1278,1278,0
|
|
20230615,180900,832827575,1278,1278,1278,1278,0
|
|
20230615,180800,832827575,1278,1278,1278,1278,0
|
|
20230615,180700,832827575,1278,1278,1278,1278,0
|
|
20230615,180600,832827575,1278,1278,1278,1278,0
|
|
20230615,180500,832827575,1278,1278,1278,1278,0
|
|
20230615,180400,832827575,1278,1278,1278,1278,0
|
|
20230615,180300,832827575,1278,1278,1278,1278,0
|
|
20230615,180200,832827575,1278,1278,1278,1278,0
|
|
20230615,180100,832827575,1278,1278,1278,1278,0
|
|
20230615,180000,832827575,1278,1278,1278,1278,0
|
|
20230615,175900,832827575,1278,1278,1278,1278,0
|
|
20230615,175800,832827575,1278,1278,1278,1278,0
|
|
20230615,175700,832827575,1278,1278,1278,1278,0
|
|
20230615,175600,832827575,1278,1278,1278,1278,0
|
|
20230615,175500,832827575,1278,1278,1278,1278,0
|
|
20230615,175400,832827575,1278,1278,1278,1278,0
|
|
20230615,175300,832827575,1278,1278,1278,1278,0
|
|
20230615,175200,832827575,1278,1278,1278,1278,0
|
|
20230615,175100,832827575,1278,1278,1278,1278,0
|
|
20230615,175000,832827575,1278,1278,1278,1278,0
|
|
20230615,174900,832827575,1278,1278,1278,1278,0
|
|
20230615,174800,832827575,1278,1278,1278,1278,18329
|
|
20230615,174700,832827575,1278,1278,1278,1278,0
|
|
20230615,174600,832827575,1278,1278,1278,1278,0
|
|
20230615,174500,832827575,1278,1278,1278,1278,0
|
|
20230615,174400,832827575,1278,1278,1278,1278,0
|
|
20230615,174300,832827575,1278,1278,1278,1278,0
|
|
20230615,174200,832827575,1278,1278,1278,1278,0
|
|
20230615,174100,832827575,1278,1278,1278,1278,0
|
|
20230615,174000,832827575,1278,1278,1278,1278,0
|
|
20230615,173900,832827575,1278,1278,1278,1278,0
|
|
20230615,173800,832827575,1278,1278,1278,1278,0
|
|
20230615,173700,832827575,1278,1278,1278,1278,0
|
|
20230615,173600,832827575,1278,1278,1278,1278,0
|
|
20230615,173500,832827575,1278,1278,1278,1278,0
|
|
20230615,173400,832827575,1278,1278,1278,1278,0
|
|
20230615,173300,832827575,1278,1278,1278,1278,0
|
|
20230615,173200,832827575,1278,1278,1278,1278,0
|
|
20230615,173100,832827575,1278,1278,1278,1278,0
|
|
20230615,173000,832827575,1278,1278,1278,1278,0
|
|
20230615,172900,832827575,1278,1278,1278,1278,0
|
|
20230615,172800,832827575,1278,1278,1278,1278,0
|
|
20230615,172700,832827575,1278,1278,1278,1278,0
|
|
20230615,172600,832827575,1278,1278,1278,1278,0
|
|
20230615,172500,832827575,1278,1278,1278,1278,0
|
|
20230615,172400,832827575,1278,1278,1278,1278,0
|
|
20230615,172300,832827575,1278,1278,1278,1278,0
|
|
20230615,172200,832827575,1278,1278,1278,1278,0
|
|
20230615,172100,832827575,1278,1278,1278,1278,0
|
|
20230615,172000,832827575,1278,1278,1278,1278,0
|
|
20230615,171900,832827575,1278,1278,1278,1278,0
|
|
20230615,171800,832827575,1278,1278,1278,1278,18329
|
|
20230615,171700,832827575,1278,1278,1278,1278,0
|
|
20230615,171600,832827575,1278,1278,1278,1278,0
|
|
20230615,171500,832827575,1278,1278,1278,1278,0
|
|
20230615,171400,832827575,1278,1278,1278,1278,0
|
|
20230615,171300,832827575,1278,1278,1278,1278,0
|
|
20230615,171200,832827575,1278,1278,1278,1278,0
|
|
20230615,171100,832827575,1278,1278,1278,1278,0
|
|
20230615,171000,832827575,1278,1278,1278,1278,0
|
|
20230615,170900,832827575,1278,1278,1278,1278,0
|
|
20230615,170800,832827575,1278,1278,1278,1278,0
|
|
20230615,170700,832827575,1278,1278,1278,1278,0
|
|
20230615,170600,832827575,1278,1278,1278,1278,0
|
|
20230615,170500,832827575,1278,1278,1278,1278,0
|
|
20230615,170400,832827575,1278,1278,1278,1278,0
|
|
20230615,170300,832827575,1278,1278,1278,1278,0
|
|
20230615,170200,832827575,1278,1278,1278,1278,0
|
|
20230615,170100,832827575,1278,1278,1278,1278,0
|
|
20230615,170000,832827575,1278,1278,1278,1278,0
|
|
20230615,165900,832827575,1278,1278,1278,1278,0
|
|
20230615,165800,832827575,1278,1278,1278,1278,0
|
|
20230615,165700,832827575,1278,1278,1278,1278,0
|
|
20230615,165600,832827575,1278,1278,1278,1278,0
|
|
20230615,165500,832827575,1278,1278,1278,1278,0
|
|
20230615,165400,832827575,1278,1278,1278,1278,0
|
|
20230615,165300,832827575,1278,1278,1278,1278,0
|
|
20230615,165200,832827575,1278,1278,1278,1278,0
|
|
20230615,165100,832827575,1278,1278,1278,1278,0
|
|
20230615,165000,832827575,1278,1278,1278,1278,0
|
|
20230615,164900,832827575,1278,1278,1278,1278,0
|
|
20230615,164800,832827575,1278,1278,1278,1278,18329
|
|
20230615,164700,832827575,1278,1278,1278,1278,0
|
|
20230615,164600,832827575,1278,1278,1278,1278,0
|
|
20230615,164500,832827575,1278,1278,1278,1278,0
|
|
20230615,164400,832827575,1278,1278,1278,1278,0
|
|
20230615,164300,832827575,1278,1278,1278,1278,0
|
|
20230615,164200,832827575,1278,1278,1278,1278,0
|
|
20230615,164100,832827575,1278,1278,1278,1278,0
|
|
20230615,164000,832827575,1278,1278,1278,1278,0
|
|
20230615,163900,832827575,1278,1278,1278,1278,0
|
|
20230615,163800,832827575,1278,1278,1278,1278,0
|
|
20230615,163700,832827575,1278,1278,1278,1278,0
|
|
20230615,163600,832827575,1278,1278,1278,1278,0
|
|
20230615,163500,832827575,1278,1278,1278,1278,0
|
|
20230615,163400,832827575,1278,1278,1278,1278,0
|
|
20230615,163300,832827575,1278,1278,1278,1278,0
|
|
20230615,163200,832827575,1278,1278,1278,1278,0
|
|
20230615,163100,832827575,1278,1278,1278,1278,0
|
|
20230615,163000,832827575,1278,1278,1278,1278,0
|
|
20230615,162900,832827575,1278,1278,1278,1278,0
|
|
20230615,162800,832827575,1278,1278,1278,1278,0
|
|
20230615,162700,832827575,1278,1278,1278,1278,0
|
|
20230615,162600,832827575,1278,1278,1278,1278,0
|
|
20230615,162500,832827575,1278,1278,1278,1278,0
|
|
20230615,162400,832827575,1278,1278,1278,1278,0
|
|
20230615,162300,832827575,1278,1278,1278,1278,0
|
|
20230615,162200,832827575,1278,1278,1278,1278,0
|
|
20230615,162100,832827575,1278,1278,1278,1278,0
|
|
20230615,162000,832827575,1278,1278,1278,1278,0
|
|
20230615,161900,832827575,1278,1278,1278,1278,0
|
|
20230615,161800,832827575,1278,1278,1278,1278,18329
|
|
20230615,161700,832827575,1278,1278,1278,1278,0
|
|
20230615,161600,832827575,1278,1278,1278,1278,0
|
|
20230615,161500,832827575,1278,1278,1278,1278,0
|
|
20230615,161400,832827575,1278,1278,1278,1278,0
|
|
20230615,161300,832827575,1278,1278,1278,1278,0
|
|
20230615,161200,832827575,1278,1278,1278,1278,0
|
|
20230615,161100,832827575,1278,1278,1278,1278,0
|
|
20230615,161000,832827575,1278,1278,1278,1278,0
|
|
20230615,160900,832827575,1278,1278,1278,1278,0
|
|
20230615,160800,832827575,1278,1278,1278,1278,0
|
|
20230615,160700,832827575,1278,1278,1278,1278,0
|
|
20230615,160600,832827575,1278,1278,1278,1278,0
|
|
20230615,160500,832827575,1278,1278,1278,1278,0
|
|
20230615,160400,832827575,1278,1278,1278,1278,0
|
|
20230615,160300,832827575,1278,1278,1278,1278,0
|
|
20230615,160200,832827575,1278,1278,1278,1278,0
|
|
20230615,160100,832827575,1278,1278,1278,1278,0
|
|
20230615,160000,832827575,1278,1278,1278,1278,0
|
|
20230615,155900,832827575,1278,1278,1278,1278,0
|
|
20230615,155800,832827575,1278,1278,1278,1278,0
|
|
20230615,155700,832827575,1278,1278,1278,1278,0
|
|
20230615,155600,832827575,1278,1278,1278,1278,0
|
|
20230615,155500,832827575,1278,1278,1278,1278,0
|
|
20230615,155400,832827575,1278,1278,1278,1278,0
|
|
20230615,155300,832827575,1278,1278,1278,1278,0
|
|
20230615,155200,832827575,1278,1278,1278,1278,0
|
|
20230615,155100,832827575,1278,1278,1278,1278,0
|
|
20230615,155000,832827575,1278,1278,1278,1278,0
|
|
20230615,154900,832827575,1278,1278,1278,1278,0
|
|
20230615,154800,832827575,1278,1278,1278,1278,18329
|
|
20230615,154700,832827575,1278,1278,1278,1278,0
|
|
20230615,154600,832827575,1278,1278,1278,1278,0
|
|
20230615,154500,832827575,1278,1278,1278,1278,0
|
|
20230615,154400,832827575,1278,1278,1278,1278,0
|
|
20230615,154300,832827575,1278,1278,1278,1278,0
|
|
20230615,154200,832827575,1278,1278,1278,1278,0
|
|
20230615,154100,832827575,1278,1278,1278,1278,0
|
|
20230615,154000,832827575,1278,1278,1278,1278,0
|
|
20230615,153900,832827575,1278,1278,1278,1278,0
|
|
20230615,153800,832827575,1278,1278,1278,1278,0
|
|
20230615,153700,832827575,1278,1278,1278,1278,0
|
|
20230615,153600,832827575,1278,1278,1278,1278,0
|
|
20230615,153500,832827575,1278,1278,1278,1278,0
|
|
20230615,153400,832827575,1278,1278,1278,1278,0
|
|
20230615,153300,832827575,1278,1278,1278,1278,0
|
|
20230615,153200,832827575,1278,1278,1278,1278,0
|
|
20230615,153100,832827575,1278,1278,1278,1278,0
|
|
20230615,153000,832827575,1278,1278,1278,1278,18329
|
|
20230615,152900,809403113,1277,1277,1277,1277,0
|
|
20230615,152800,809403113,1277,1277,1277,1277,0
|
|
20230615,152700,809403113,1277,1277,1277,1277,0
|
|
20230615,152600,809403113,1277,1277,1277,1277,0
|
|
20230615,152500,809403113,1277,1277,1277,1277,0
|
|
20230615,152400,809403113,1277,1277,1277,1277,0
|
|
20230615,152300,809403113,1277,1277,1277,1277,0
|
|
20230615,152200,809403113,1277,1277,1277,1277,0
|
|
20230615,152100,809403113,1277,1277,1277,1277,0
|
|
20230615,152000,809403113,1277,1277,1277,1277,0
|
|
20230615,151900,809403113,1277,1276,1277,1274,1921
|
|
20230615,151800,806952369,1276,1276,1277,1276,1259
|
|
20230615,151700,805345860,1276,1276,1276,1275,2665
|
|
20230615,151600,801945820,1276,1277,1277,1276,772
|
|
20230615,151500,800960622,1278,1276,1278,1276,6637
|
|
20230615,151400,792487796,1276,1274,1276,1274,5238
|
|
20230615,151300,785809462,1275,1275,1275,1275,0
|
|
20230615,151200,785809462,1275,1275,1275,1274,850
|
|
20230615,151100,784726262,1275,1275,1276,1275,4843
|
|
20230615,151000,778547537,1275,1275,1276,1275,255
|
|
20230615,150900,778222404,1275,1275,1275,1275,55
|
|
20230615,150800,778152279,1275,1275,1276,1275,2124
|
|
20230615,150700,775443979,1273,1275,1275,1273,5393
|
|
20230615,150600,768571252,1274,1274,1274,1274,45
|
|
20230615,150500,768513922,1273,1274,1274,1273,4135
|
|
20230615,150400,763249434,1274,1273,1274,1273,205
|
|
20230615,150300,762988268,1273,1274,1274,1273,1100
|
|
20230615,150200,761586962,1275,1274,1275,1274,4106
|
|
20230615,150100,756351842,1274,1275,1275,1274,2471
|
|
20230615,150000,753203263,1274,1274,1274,1274,203
|
|
20230615,145900,752944641,1274,1274,1274,1274,1426
|
|
20230615,145800,751127917,1274,1273,1274,1273,400
|
|
20230615,145700,750618417,1274,1274,1274,1274,4
|
|
20230615,145600,750613321,1273,1273,1273,1273,320
|
|
20230615,145500,750205961,1273,1273,1273,1273,1310
|
|
20230615,145400,748538331,1273,1273,1274,1273,2349
|
|
20230615,145300,745548053,1274,1276,1276,1274,3120
|
|
20230615,145200,741572030,1276,1276,1276,1276,508
|
|
20230615,145100,740923822,1275,1275,1275,1274,2522
|
|
20230615,145000,737708472,1275,1275,1275,1275,656
|
|
20230615,144900,736872072,1275,1275,1275,1275,222
|
|
20230615,144800,736589022,1275,1275,1275,1275,155
|
|
20230615,144700,736391397,1274,1275,1275,1274,300
|
|
20230615,144600,736008997,1275,1275,1275,1275,35
|
|
20230615,144500,735964372,1274,1274,1274,1274,240
|
|
20230615,144400,735658612,1274,1274,1274,1274,1373
|
|
20230615,144300,733909410,1274,1274,1274,1274,70
|
|
20230615,144200,733820230,1274,1274,1274,1274,32
|
|
20230615,144100,733779462,1274,1274,1274,1273,313
|
|
20230615,144000,733380702,1274,1274,1274,1274,288
|
|
20230615,143900,733013790,1273,1273,1273,1273,0
|
|
20230615,143800,733013790,1273,1276,1276,1273,4407
|
|
20230615,143700,727401973,1276,1276,1276,1276,104
|
|
20230615,143600,727269269,1276,1274,1276,1274,2740
|
|
20230615,143500,723778109,1274,1275,1275,1274,3487
|
|
20230615,143400,719334940,1276,1275,1276,1275,57
|
|
20230615,143300,719262217,1275,1276,1276,1275,2586
|
|
20230615,143200,715964981,1276,1277,1277,1276,7787
|
|
20230615,143100,706023309,1277,1276,1277,1276,2307
|
|
20230615,143000,703078779,1276,1277,1277,1276,215
|
|
20230615,142900,702804438,1276,1276,1276,1276,1214
|
|
20230615,142800,701255374,1276,1276,1276,1276,4774
|
|
20230615,142700,695163750,1275,1275,1276,1275,264
|
|
20230615,142600,694827084,1275,1274,1275,1274,1684
|
|
20230615,142500,692680040,1274,1273,1274,1273,1288
|
|
20230615,142400,691039131,1274,1275,1275,1274,230
|
|
20230615,142300,690745919,1275,1275,1275,1275,100
|
|
20230615,142200,690618419,1275,1273,1275,1273,3157
|
|
20230615,142100,686596130,1274,1274,1274,1274,1314
|
|
20230615,142000,684922094,1275,1275,1275,1274,2093
|
|
20230615,141900,682254054,1275,1276,1276,1273,1042
|
|
20230615,141800,680927463,1276,1275,1276,1273,7385
|
|
20230615,141700,671515257,1275,1275,1276,1274,2922
|
|
20230615,141600,667791331,1275,1275,1276,1275,4154
|
|
20230615,141500,662492997,1276,1274,1276,1274,10935
|
|
20230615,141400,648546950,1274,1271,1274,1271,18143
|
|
20230615,141300,625449334,1271,1271,1271,1271,1
|
|
20230615,141200,625448063,1272,1272,1273,1272,9356
|
|
20230615,141100,613540131,1273,1270,1273,1270,13589
|
|
20230615,141000,596252134,1270,1267,1270,1267,6286
|
|
20230615,140900,588272253,1265,1263,1265,1263,3983
|
|
20230615,140800,583234539,1263,1263,1263,1263,2447
|
|
20230615,140700,580143978,1262,1261,1262,1261,4453
|
|
20230615,140600,574525292,1261,1260,1261,1260,1320
|
|
20230615,140500,572861772,1260,1260,1260,1260,540
|
|
20230615,140400,572181372,1259,1259,1259,1259,0
|
|
20230615,140300,572181372,1259,1259,1259,1259,0
|
|
20230615,140200,572181372,1259,1259,1259,1259,0
|
|
20230615,140100,572181372,1259,1259,1259,1259,0
|
|
20230615,140000,572181372,1259,1259,1259,1259,0
|
|
20230615,135900,572181372,1259,1262,1262,1259,1002
|
|
20230615,135800,570916854,1262,1262,1262,1262,6
|
|
20230615,135700,570909282,1262,1257,1262,1257,19
|
|
20230615,135600,570885394,1257,1262,1262,1257,10289
|
|
20230615,135500,557930858,1262,1262,1262,1262,25
|
|
20230615,135400,557899308,1262,1262,1262,1262,500
|
|
20230615,135300,557268308,1261,1261,1261,1261,739
|
|
20230615,135200,556336429,1262,1262,1262,1262,1500
|
|
20230615,135100,554443429,1262,1262,1262,1262,1482
|
|
20230615,135000,552573145,1262,1264,1264,1262,1539
|
|
20230615,134900,550630835,1264,1264,1264,1264,10
|
|
20230615,134800,550618195,1264,1264,1264,1264,26
|
|
20230615,134700,550585331,1264,1265,1265,1264,514
|
|
20230615,134600,549935235,1265,1265,1265,1265,20
|
|
20230615,134500,549909935,1265,1265,1265,1265,124
|
|
20230615,134400,549753075,1265,1265,1265,1262,7
|
|
20230615,134300,549744223,1265,1265,1265,1265,0
|
|
20230615,134200,549744223,1265,1263,1265,1263,101
|
|
20230615,134100,549616658,1263,1263,1263,1263,1
|
|
20230615,134000,549615395,1265,1265,1265,1265,17
|
|
20230615,133900,549593890,1265,1265,1265,1265,10
|
|
20230615,133800,549581240,1265,1265,1265,1265,20
|
|
20230615,133700,549555940,1266,1266,1266,1266,0
|
|
20230615,133600,549555940,1266,1266,1266,1266,0
|
|
20230615,133500,549555940,1266,1266,1266,1266,1
|
|
20230615,133400,549554674,1263,1263,1263,1263,222
|
|
20230615,133300,549274288,1263,1266,1266,1263,8378
|
|
20230615,133200,538682408,1266,1266,1266,1266,20
|
|
20230615,133100,538657088,1266,1267,1267,1266,755
|
|
20230615,133000,537700530,1267,1268,1268,1267,103
|
|
20230615,132900,537569929,1268,1268,1268,1268,2
|
|
20230615,132800,537567393,1267,1267,1267,1267,0
|
|
20230615,132700,537567393,1267,1267,1267,1267,0
|
|
20230615,132600,537567393,1267,1267,1267,1267,11
|
|
20230615,132500,537553456,1267,1269,1269,1267,551
|
|
20230615,132400,536854239,1269,1269,1269,1269,0
|
|
20230615,132300,536854239,1269,1269,1269,1269,1
|
|
20230615,132200,536852970,1270,1270,1270,1270,0
|
|
20230615,132100,536852970,1270,1270,1270,1270,3
|
|
20230615,132000,536849160,1270,1266,1270,1265,1730
|
|
20230615,131900,534660239,1265,1266,1266,1265,2623
|
|
20230615,131800,531342142,1266,1267,1267,1266,3739
|
|
20230615,131700,526606618,1268,1269,1269,1268,1541
|
|
20230615,131600,524652169,1269,1269,1269,1269,739
|
|
20230615,131500,523714378,1269,1270,1270,1269,48
|
|
20230615,131400,523653441,1270,1270,1270,1270,101
|
|
20230615,131300,523525171,1270,1270,1270,1270,262
|
|
20230615,131200,523192431,1269,1269,1269,1269,1
|
|
20230615,131100,523191162,1270,1269,1270,1269,164
|
|
20230615,131000,522982982,1269,1269,1269,1269,0
|
|
20230615,130900,522982982,1269,1269,1269,1269,2544
|
|
20230615,130800,519754646,1269,1270,1270,1269,252
|
|
20230615,130700,519434626,1270,1270,1270,1270,500
|
|
20230615,130600,518799626,1272,1271,1272,1271,1291
|
|
20230615,130500,517158257,1272,1272,1272,1272,11
|
|
20230615,130400,517144265,1272,1272,1272,1272,0
|
|
20230615,130300,517144265,1272,1271,1272,1271,1574
|
|
20230615,130200,515142432,1270,1271,1271,1270,1630
|
|
20230615,130100,513071742,1272,1271,1272,1271,22
|
|
20230615,130000,513043779,1271,1271,1271,1271,173
|
|
20230615,125900,512823896,1271,1271,1271,1271,1236
|
|
20230615,125800,511252940,1271,1272,1272,1271,796
|
|
20230615,125700,510240497,1272,1272,1272,1272,10
|
|
20230615,125600,510227777,1273,1273,1273,1270,491
|
|
20230615,125500,509603374,1273,1273,1273,1273,488
|
|
20230615,125400,508982150,1273,1272,1273,1272,934
|
|
20230615,125300,507793555,1272,1272,1272,1268,8184
|
|
20230615,125200,497391231,1272,1270,1272,1270,1136
|
|
20230615,125100,495946950,1270,1269,1270,1269,7040
|
|
20230615,125000,487008984,1269,1269,1269,1269,3596
|
|
20230615,124900,482445660,1269,1268,1269,1268,7847
|
|
20230615,124800,472494394,1267,1267,1267,1266,2659
|
|
20230615,124700,469125481,1267,1268,1268,1267,104
|
|
20230615,124600,468993610,1267,1268,1268,1267,7153
|
|
20230615,124500,459925125,1268,1267,1268,1267,778
|
|
20230615,124400,458939398,1266,1266,1267,1266,815
|
|
20230615,124300,457907507,1267,1266,1267,1266,4435
|
|
20230615,124200,452288879,1266,1266,1266,1266,1964
|
|
20230615,124100,449802455,1265,1265,1266,1265,725
|
|
20230615,124000,448884992,1265,1266,1266,1265,1016
|
|
20230615,123900,447599649,1266,1267,1267,1266,1659
|
|
20230615,123800,445499172,1266,1264,1266,1264,28022
|
|
20230615,123700,410049378,1263,1263,1263,1263,0
|
|
20230615,123600,410049378,1263,1263,1263,1263,518
|
|
20230615,123500,409395144,1264,1264,1264,1262,532
|
|
20230615,123400,408723218,1264,1264,1264,1264,12
|
|
20230615,123300,408708050,1263,1263,1265,1263,9675
|
|
20230615,123200,396486933,1262,1262,1262,1262,0
|
|
20230615,123100,396486933,1262,1260,1262,1260,1808
|
|
20230615,123000,394205241,1261,1261,1261,1261,413
|
|
20230615,122900,393684448,1261,1261,1261,1261,0
|
|
20230615,122800,393684448,1261,1261,1261,1261,1000
|
|
20230615,122700,392423448,1261,1263,1263,1261,2199
|
|
20230615,122600,389649999,1265,1265,1265,1265,0
|
|
20230615,122500,389649999,1265,1265,1265,1265,0
|
|
20230615,122400,389649999,1265,1265,1265,1264,102
|
|
20230615,122300,389521069,1264,1264,1264,1264,1327
|
|
20230615,122200,387843741,1264,1260,1264,1260,3300
|
|
20230615,122100,383681741,1260,1260,1260,1260,0
|
|
20230615,122000,383681741,1260,1260,1260,1260,0
|
|
20230615,121900,383681741,1260,1260,1260,1260,0
|
|
20230615,121800,383681741,1260,1260,1260,1260,0
|
|
20230615,121700,383681741,1260,1264,1264,1260,6005
|
|
20230615,121600,376113829,1265,1265,1265,1265,0
|
|
20230615,121500,376113829,1265,1265,1265,1265,0
|
|
20230615,121400,376113829,1265,1265,1265,1265,0
|
|
20230615,121300,376113829,1265,1263,1265,1263,2799
|
|
20230615,121200,372576192,1263,1263,1263,1263,1
|
|
20230615,121100,372574929,1264,1264,1264,1264,2
|
|
20230615,121000,372572401,1259,1262,1262,1259,1000
|
|
20230615,120900,371313024,1262,1263,1263,1262,170
|
|
20230615,120800,371098373,1264,1264,1264,1264,200
|
|
20230615,120700,370845573,1265,1263,1265,1263,11040
|
|
20230615,120600,356900901,1262,1263,1263,1262,3186
|
|
20230615,120500,352878958,1263,1263,1263,1263,1000
|
|
20230615,120400,351615958,1262,1262,1262,1261,785
|
|
20230615,120300,350625873,1261,1262,1262,1261,307
|
|
20230615,120200,350238495,1262,1263,1263,1262,304
|
|
20230615,120100,349854643,1263,1263,1263,1263,0
|
|
20230615,120000,349854643,1263,1263,1263,1263,89
|
|
20230615,115900,349742236,1263,1263,1263,1263,300
|
|
20230615,115800,349363336,1264,1264,1264,1263,191
|
|
20230615,115700,349122002,1265,1264,1265,1264,1107
|
|
20230615,115600,347722753,1264,1265,1265,1263,1688
|
|
20230615,115500,345589018,1265,1265,1265,1265,940
|
|
20230615,115400,344399918,1265,1265,1266,1265,10172
|
|
20230615,115300,331531101,1265,1257,1265,1257,44235
|
|
20230615,115200,275794795,1256,1257,1257,1256,258
|
|
20230615,115100,275470746,1256,1256,1256,1256,300
|
|
20230615,115000,275093946,1250,1250,1250,1250,0
|
|
20230615,114900,275093946,1250,1250,1250,1250,0
|
|
20230615,114800,275093946,1250,1250,1250,1250,0
|
|
20230615,114700,275093946,1250,1250,1250,1250,0
|
|
20230615,114600,275093946,1250,1256,1256,1250,768
|
|
20230615,114500,274131436,1256,1256,1256,1256,1
|
|
20230615,114400,274130180,1256,1256,1256,1256,0
|
|
20230615,114300,274130180,1256,1256,1256,1256,0
|
|
20230615,114200,274130180,1256,1256,1256,1256,3
|
|
20230615,114100,274126412,1255,1255,1255,1255,1500
|
|
20230615,114000,272243912,1254,1254,1254,1254,0
|
|
20230615,113900,272243912,1254,1253,1254,1253,1468
|
|
20230615,113800,270403242,1251,1251,1251,1251,0
|
|
20230615,113700,270403242,1251,1251,1251,1251,221
|
|
20230615,113600,270126771,1252,1252,1252,1252,50
|
|
20230615,113500,270064171,1250,1251,1251,1250,707
|
|
20230615,113400,269180012,1252,1252,1252,1252,366
|
|
20230615,113300,268721780,1252,1252,1252,1252,0
|
|
20230615,113200,268721780,1252,1252,1252,1252,0
|
|
20230615,113100,268721780,1252,1252,1252,1252,0
|
|
20230615,113000,268721780,1252,1252,1252,1252,342
|
|
20230615,112900,268293596,1252,1252,1252,1252,3
|
|
20230615,112800,268289840,1250,1250,1250,1250,0
|
|
20230615,112700,268289840,1250,1251,1251,1250,800
|
|
20230615,112600,267289413,1250,1250,1250,1250,0
|
|
20230615,112500,267289413,1250,1251,1251,1250,3913
|
|
20230615,112400,262396939,1254,1254,1254,1254,0
|
|
20230615,112300,262396939,1254,1254,1254,1254,1
|
|
20230615,112200,262395685,1253,1253,1253,1253,12
|
|
20230615,112100,262380649,1251,1251,1251,1251,2
|
|
20230615,112000,262378147,1252,1252,1252,1252,1371
|
|
20230615,111900,260661655,1251,1252,1252,1251,7488
|
|
20230615,111800,251294138,1252,1252,1252,1252,1
|
|
20230615,111700,251292886,1252,1252,1252,1252,0
|
|
20230615,111600,251292886,1252,1252,1252,1252,0
|
|
20230615,111500,251292886,1252,1252,1252,1252,5211
|
|
20230615,111400,244768714,1254,1254,1254,1254,0
|
|
20230615,111300,244768714,1254,1254,1254,1254,63
|
|
20230615,111200,244689712,1252,1252,1252,1252,0
|
|
20230615,111100,244689712,1252,1252,1252,1252,100
|
|
20230615,111000,244564512,1252,1252,1252,1252,500
|
|
20230615,110900,243938512,1252,1252,1252,1252,2001
|
|
20230615,110800,241433260,1253,1253,1254,1253,1286
|
|
20230615,110700,239821899,1254,1254,1254,1254,0
|
|
20230615,110600,239821899,1254,1254,1254,1254,51
|
|
20230615,110500,239757945,1254,1254,1254,1254,20
|
|
20230615,110400,239732865,1253,1253,1253,1253,3749
|
|
20230615,110300,235035368,1254,1254,1254,1253,1134
|
|
20230615,110200,233613464,1254,1255,1255,1254,1167
|
|
20230615,110100,232149683,1255,1255,1255,1254,1555
|
|
20230615,110000,230198212,1256,1256,1256,1256,0
|
|
20230615,105900,230198212,1256,1256,1256,1256,0
|
|
20230615,105800,230198212,1256,1256,1256,1254,2179
|
|
20230615,105700,227465731,1257,1255,1257,1255,790
|
|
20230615,105600,226474270,1255,1255,1255,1254,1001
|
|
20230615,105500,225218016,1255,1255,1255,1255,1092
|
|
20230615,105400,223847556,1255,1257,1257,1255,1847
|
|
20230615,105300,221528079,1257,1257,1257,1257,1143
|
|
20230615,105200,220091328,1257,1255,1257,1255,1680
|
|
20230615,105100,217980541,1257,1257,1257,1256,2241
|
|
20230615,105000,215164604,1257,1258,1258,1257,1715
|
|
20230615,104900,213007194,1258,1258,1258,1258,1
|
|
20230615,104800,213005936,1257,1257,1257,1257,0
|
|
20230615,104700,213005936,1257,1257,1257,1257,0
|
|
20230615,104600,213005936,1257,1257,1257,1257,55
|
|
20230615,104500,212936801,1258,1257,1258,1257,106
|
|
20230615,104400,212803553,1258,1257,1258,1257,8
|
|
20230615,104300,212793496,1257,1257,1257,1257,1243
|
|
20230615,104200,211231045,1259,1259,1259,1259,0
|
|
20230615,104100,211231045,1259,1259,1259,1259,1
|
|
20230615,104000,211229786,1259,1258,1259,1258,1400
|
|
20230615,103900,209467787,1258,1258,1260,1258,316
|
|
20230615,103800,209070053,1258,1252,1259,1252,37367
|
|
20230615,103700,162120322,1252,1252,1252,1252,0
|
|
20230615,103600,162120322,1252,1249,1252,1249,164
|
|
20230615,103500,161915438,1252,1252,1252,1252,1
|
|
20230615,103400,161914186,1253,1253,1253,1250,7833
|
|
20230615,103300,152120355,1252,1252,1252,1252,9
|
|
20230615,103200,152109087,1251,1252,1252,1251,478
|
|
20230615,103100,151510931,1251,1252,1252,1251,382
|
|
20230615,103000,151032897,1253,1253,1253,1253,1
|
|
20230615,102900,151031644,1252,1253,1253,1252,1861
|
|
20230615,102800,148701667,1251,1251,1251,1251,2000
|
|
20230615,102700,146199667,1253,1251,1253,1251,140
|
|
20230615,102600,146024297,1251,1251,1251,1251,73
|
|
20230615,102500,145932974,1251,1251,1251,1251,0
|
|
20230615,102400,145932974,1251,1247,1251,1245,1109
|
|
20230615,102300,144551507,1247,1247,1247,1247,0
|
|
20230615,102200,144551507,1247,1247,1247,1247,589
|
|
20230615,102100,143817024,1247,1249,1249,1247,576
|
|
20230615,102000,143098495,1251,1251,1251,1251,0
|
|
20230615,101900,143098495,1251,1251,1251,1251,0
|
|
20230615,101800,143098495,1251,1251,1251,1251,0
|
|
20230615,101700,143098495,1251,1252,1252,1251,1021
|
|
20230615,101600,141820214,1252,1252,1252,1252,0
|
|
20230615,101500,141820214,1252,1252,1252,1252,0
|
|
20230615,101400,141820214,1252,1252,1252,1252,0
|
|
20230615,101300,141820214,1252,1252,1252,1252,0
|
|
20230615,101200,141820214,1252,1252,1252,1252,300
|
|
20230615,101100,141444614,1252,1252,1252,1252,3101
|
|
20230615,101000,137562162,1252,1251,1252,1251,2931
|
|
20230615,100900,133893096,1251,1250,1251,1250,3168
|
|
20230615,100800,129931096,1250,1249,1250,1249,6500
|
|
20230615,100700,121806596,1249,1249,1249,1249,1
|
|
20230615,100600,121805347,1251,1251,1251,1251,0
|
|
20230615,100500,121805347,1251,1251,1251,1251,0
|
|
20230615,100400,121805347,1251,1251,1251,1251,0
|
|
20230615,100300,121805347,1251,1251,1251,1251,1150
|
|
20230615,100200,120366697,1252,1252,1252,1252,1400
|
|
20230615,100100,118613897,1252,1250,1252,1247,1509
|
|
20230615,100000,116726162,1247,1251,1251,1247,34
|
|
20230615,095900,116683641,1252,1252,1252,1252,0
|
|
20230615,095800,116683641,1252,1252,1252,1252,0
|
|
20230615,095700,116683641,1252,1252,1252,1252,0
|
|
20230615,095600,116683641,1252,1252,1252,1252,0
|
|
20230615,095500,116683641,1252,1252,1252,1252,0
|
|
20230615,095400,116683641,1252,1250,1252,1250,6
|
|
20230615,095300,116676139,1250,1252,1252,1250,1021
|
|
20230615,095200,115399883,1252,1252,1252,1252,1
|
|
20230615,095100,115398631,1251,1251,1251,1251,75
|
|
20230615,095000,115304806,1251,1251,1251,1251,0
|
|
20230615,094900,115304806,1251,1250,1251,1250,3
|
|
20230615,094800,115301055,1250,1250,1250,1250,21
|
|
20230615,094700,115274805,1250,1250,1250,1250,40
|
|
20230615,094600,115224805,1250,1252,1252,1250,33
|
|
20230615,094500,115183553,1250,1250,1250,1250,0
|
|
20230615,094400,115183553,1250,1251,1251,1250,518
|
|
20230615,094300,114535934,1252,1252,1252,1252,106
|
|
20230615,094200,114403222,1253,1253,1253,1253,58
|
|
20230615,094100,114330548,1255,1255,1255,1255,0
|
|
20230615,094000,114330548,1255,1255,1255,1255,0
|
|
20230615,093900,114330548,1255,1255,1255,1255,0
|
|
20230615,093800,114330548,1255,1255,1255,1255,1
|
|
20230615,093700,114329293,1255,1255,1255,1255,0
|
|
20230615,093600,114329293,1255,1255,1255,1255,3
|
|
20230615,093500,114325528,1255,1254,1255,1254,4
|
|
20230615,093400,114320511,1255,1254,1255,1254,905
|
|
20230615,093300,113185637,1255,1255,1255,1255,408
|
|
20230615,093200,112673597,1255,1255,1255,1254,2062
|
|
20230615,093100,110087643,1254,1246,1255,1246,542
|
|
20230615,093000,109408613,1237,1252,1253,1237,14717
|
|
20230615,092900,91058629,1253,1254,1255,1253,1701
|
|
20230615,092800,88926475,1255,1254,1255,1254,1698
|
|
20230615,092700,86795489,1255,1254,1255,1254,295
|
|
20230615,092600,86425558,1254,1253,1254,1253,801
|
|
20230615,092500,85421156,1251,1251,1254,1251,1163
|
|
20230615,092400,83965706,1254,1254,1254,1254,1
|
|
20230615,092300,83964452,1254,1254,1254,1254,54
|
|
20230615,092200,83896736,1254,1254,1254,1254,1
|
|
20230615,092100,83895482,1251,1251,1251,1251,162
|
|
20230615,092000,83692820,1255,1254,1255,1254,5005
|
|
20230615,091900,77415549,1254,1254,1254,1254,641
|
|
20230615,091800,76611735,1254,1254,1254,1254,923
|
|
20230615,091700,75454293,1254,1253,1254,1251,1969
|
|
20230615,091600,72988135,1252,1250,1252,1250,168
|
|
20230615,091500,72778112,1250,1250,1250,1250,6202
|
|
20230615,091400,65025612,1250,1248,1250,1248,6608
|
|
20230615,091300,56768274,1247,1241,1247,1241,14198
|
|
20230615,091200,39105210,1238,1243,1243,1238,498
|
|
20230615,091100,38488681,1236,1241,1241,1234,22658
|
|
20230615,091000,10447353,1243,1244,1244,1241,1819
|
|
20230615,090900,8185573,1243,1243,1243,1243,0
|
|
20230615,090800,8185573,1243,1244,1244,1243,3501
|
|
20230615,090700,3833829,1244,1244,1244,1244,501
|
|
20230615,090600,3210585,1244,1244,1244,1244,1
|
|
20230615,090500,3209341,1244,1244,1244,1244,1
|
|
20230615,090400,3208097,1244,1244,1244,1244,0
|
|
20230615,090300,3208097,1244,1240,1244,1240,1411
|
|
20230615,090200,1455593,1240,1241,1241,1236,400
|
|
20230615,090100,961175,1235,1235,1235,1235,1
|
|
20230615,090000,959940,1237,1235,1237,1235,777
|