587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184400,443423589,1218,1218,1218,1218,1046
|
|
20230629,184300,443423589,1218,1218,1218,1218,0
|
|
20230629,184200,443423589,1218,1218,1218,1218,0
|
|
20230629,184100,443423589,1218,1218,1218,1218,0
|
|
20230629,184000,443423589,1218,1218,1218,1218,0
|
|
20230629,183900,443423589,1218,1218,1218,1218,0
|
|
20230629,183800,443423589,1218,1218,1218,1218,0
|
|
20230629,183700,443423589,1218,1218,1218,1218,0
|
|
20230629,183600,443423589,1218,1218,1218,1218,0
|
|
20230629,183500,443423589,1218,1218,1218,1218,0
|
|
20230629,183400,443423589,1218,1218,1218,1218,0
|
|
20230629,183300,443423589,1218,1218,1218,1218,0
|
|
20230629,183200,443423589,1218,1218,1218,1218,0
|
|
20230629,183100,443423589,1218,1218,1218,1218,0
|
|
20230629,183000,443423589,1218,1218,1218,1218,0
|
|
20230629,182900,443423589,1218,1218,1218,1218,0
|
|
20230629,182800,443423589,1218,1218,1218,1218,0
|
|
20230629,182700,443423589,1218,1218,1218,1218,0
|
|
20230629,182600,443423589,1218,1218,1218,1218,0
|
|
20230629,182500,443423589,1218,1218,1218,1218,0
|
|
20230629,182400,443423589,1218,1218,1218,1218,0
|
|
20230629,182300,443423589,1218,1218,1218,1218,0
|
|
20230629,182200,443423589,1218,1218,1218,1218,0
|
|
20230629,182100,443423589,1218,1218,1218,1218,0
|
|
20230629,182000,443423589,1218,1218,1218,1218,0
|
|
20230629,181900,443423589,1218,1218,1218,1218,0
|
|
20230629,181800,443423589,1218,1218,1218,1218,0
|
|
20230629,181700,443423589,1218,1218,1218,1218,0
|
|
20230629,181600,443423589,1218,1218,1218,1218,0
|
|
20230629,181500,443423589,1218,1218,1218,1218,0
|
|
20230629,181400,443423589,1218,1218,1218,1218,1046
|
|
20230629,181300,443423589,1218,1218,1218,1218,0
|
|
20230629,181200,443423589,1218,1218,1218,1218,0
|
|
20230629,181100,443423589,1218,1218,1218,1218,0
|
|
20230629,181000,443423589,1218,1218,1218,1218,0
|
|
20230629,180900,443423589,1218,1218,1218,1218,0
|
|
20230629,180800,443423589,1218,1218,1218,1218,0
|
|
20230629,180700,443423589,1218,1218,1218,1218,0
|
|
20230629,180600,443423589,1218,1218,1218,1218,0
|
|
20230629,180500,443423589,1218,1218,1218,1218,0
|
|
20230629,180400,443423589,1218,1218,1218,1218,0
|
|
20230629,180300,443423589,1218,1218,1218,1218,0
|
|
20230629,180200,443423589,1218,1218,1218,1218,0
|
|
20230629,180100,443423589,1218,1218,1218,1218,0
|
|
20230629,180000,443423589,1218,1218,1218,1218,0
|
|
20230629,175900,443423589,1218,1218,1218,1218,0
|
|
20230629,175800,443423589,1218,1218,1218,1218,0
|
|
20230629,175700,443423589,1218,1218,1218,1218,0
|
|
20230629,175600,443423589,1218,1218,1218,1218,0
|
|
20230629,175500,443423589,1218,1218,1218,1218,0
|
|
20230629,175400,443423589,1218,1218,1218,1218,0
|
|
20230629,175300,443423589,1218,1218,1218,1218,0
|
|
20230629,175200,443423589,1218,1218,1218,1218,0
|
|
20230629,175100,443423589,1218,1218,1218,1218,0
|
|
20230629,175000,443423589,1218,1218,1218,1218,0
|
|
20230629,174900,443423589,1218,1218,1218,1218,0
|
|
20230629,174800,443423589,1218,1218,1218,1218,0
|
|
20230629,174700,443423589,1218,1218,1218,1218,0
|
|
20230629,174600,443423589,1218,1218,1218,1218,0
|
|
20230629,174500,443423589,1218,1218,1218,1218,0
|
|
20230629,174400,443423589,1218,1218,1218,1218,1046
|
|
20230629,174300,443423589,1218,1218,1218,1218,0
|
|
20230629,174200,443423589,1218,1218,1218,1218,0
|
|
20230629,174100,443423589,1218,1218,1218,1218,0
|
|
20230629,174000,443423589,1218,1218,1218,1218,0
|
|
20230629,173900,443423589,1218,1218,1218,1218,0
|
|
20230629,173800,443423589,1218,1218,1218,1218,0
|
|
20230629,173700,443423589,1218,1218,1218,1218,0
|
|
20230629,173600,443423589,1218,1218,1218,1218,0
|
|
20230629,173500,443423589,1218,1218,1218,1218,0
|
|
20230629,173400,443423589,1218,1218,1218,1218,0
|
|
20230629,173300,443423589,1218,1218,1218,1218,0
|
|
20230629,173200,443423589,1218,1218,1218,1218,0
|
|
20230629,173100,443423589,1218,1218,1218,1218,0
|
|
20230629,173000,443423589,1218,1218,1218,1218,0
|
|
20230629,172900,443423589,1218,1218,1218,1218,0
|
|
20230629,172800,443423589,1218,1218,1218,1218,0
|
|
20230629,172700,443423589,1218,1218,1218,1218,0
|
|
20230629,172600,443423589,1218,1218,1218,1218,0
|
|
20230629,172500,443423589,1218,1218,1218,1218,0
|
|
20230629,172400,443423589,1218,1218,1218,1218,0
|
|
20230629,172300,443423589,1218,1218,1218,1218,0
|
|
20230629,172200,443423589,1218,1218,1218,1218,0
|
|
20230629,172100,443423589,1218,1218,1218,1218,0
|
|
20230629,172000,443423589,1218,1218,1218,1218,0
|
|
20230629,171900,443423589,1218,1218,1218,1218,0
|
|
20230629,171800,443423589,1218,1218,1218,1218,0
|
|
20230629,171700,443423589,1218,1218,1218,1218,0
|
|
20230629,171600,443423589,1218,1218,1218,1218,0
|
|
20230629,171500,443423589,1218,1218,1218,1218,0
|
|
20230629,171400,443423589,1218,1218,1218,1218,1046
|
|
20230629,171300,443423589,1218,1218,1218,1218,0
|
|
20230629,171200,443423589,1218,1218,1218,1218,0
|
|
20230629,171100,443423589,1218,1218,1218,1218,0
|
|
20230629,171000,443423589,1218,1218,1218,1218,0
|
|
20230629,170900,443423589,1218,1218,1218,1218,0
|
|
20230629,170800,443423589,1218,1218,1218,1218,0
|
|
20230629,170700,443423589,1218,1218,1218,1218,0
|
|
20230629,170600,443423589,1218,1218,1218,1218,0
|
|
20230629,170500,443423589,1218,1218,1218,1218,0
|
|
20230629,170400,443423589,1218,1218,1218,1218,0
|
|
20230629,170300,443423589,1218,1218,1218,1218,0
|
|
20230629,170200,443423589,1218,1218,1218,1218,0
|
|
20230629,170100,443423589,1218,1218,1218,1218,0
|
|
20230629,170000,443423589,1218,1218,1218,1218,0
|
|
20230629,165900,443423589,1218,1218,1218,1218,0
|
|
20230629,165800,443423589,1218,1218,1218,1218,0
|
|
20230629,165700,443423589,1218,1218,1218,1218,0
|
|
20230629,165600,443423589,1218,1218,1218,1218,0
|
|
20230629,165500,443423589,1218,1218,1218,1218,0
|
|
20230629,165400,443423589,1218,1218,1218,1218,0
|
|
20230629,165300,443423589,1218,1218,1218,1218,0
|
|
20230629,165200,443423589,1218,1218,1218,1218,0
|
|
20230629,165100,443423589,1218,1218,1218,1218,0
|
|
20230629,165000,443423589,1218,1218,1218,1218,0
|
|
20230629,164900,443423589,1218,1218,1218,1218,0
|
|
20230629,164800,443423589,1218,1218,1218,1218,0
|
|
20230629,164700,443423589,1218,1218,1218,1218,0
|
|
20230629,164600,443423589,1218,1218,1218,1218,0
|
|
20230629,164500,443423589,1218,1218,1218,1218,0
|
|
20230629,164400,443423589,1218,1218,1218,1218,1046
|
|
20230629,164300,443423589,1218,1218,1218,1218,0
|
|
20230629,164200,443423589,1218,1218,1218,1218,0
|
|
20230629,164100,443423589,1218,1218,1218,1218,0
|
|
20230629,164000,443423589,1218,1218,1218,1218,0
|
|
20230629,163900,443423589,1218,1218,1218,1218,0
|
|
20230629,163800,443423589,1218,1218,1218,1218,0
|
|
20230629,163700,443423589,1218,1218,1218,1218,0
|
|
20230629,163600,443423589,1218,1218,1218,1218,0
|
|
20230629,163500,443423589,1218,1218,1218,1218,0
|
|
20230629,163400,443423589,1218,1218,1218,1218,0
|
|
20230629,163300,443423589,1218,1218,1218,1218,0
|
|
20230629,163200,443423589,1218,1218,1218,1218,0
|
|
20230629,163100,443423589,1218,1218,1218,1218,0
|
|
20230629,163000,443423589,1218,1218,1218,1218,0
|
|
20230629,162900,443423589,1218,1218,1218,1218,0
|
|
20230629,162800,443423589,1218,1218,1218,1218,0
|
|
20230629,162700,443423589,1218,1218,1218,1218,0
|
|
20230629,162600,443423589,1218,1218,1218,1218,0
|
|
20230629,162500,443423589,1218,1218,1218,1218,0
|
|
20230629,162400,443423589,1218,1218,1218,1218,0
|
|
20230629,162300,443423589,1218,1218,1218,1218,0
|
|
20230629,162200,443423589,1218,1218,1218,1218,0
|
|
20230629,162100,443423589,1218,1218,1218,1218,0
|
|
20230629,162000,443423589,1218,1218,1218,1218,0
|
|
20230629,161900,443423589,1218,1218,1218,1218,0
|
|
20230629,161800,443423589,1218,1218,1218,1218,0
|
|
20230629,161700,443423589,1218,1218,1218,1218,0
|
|
20230629,161600,443423589,1218,1218,1218,1218,0
|
|
20230629,161500,443423589,1218,1218,1218,1218,0
|
|
20230629,161400,443423589,1218,1218,1218,1218,1046
|
|
20230629,161300,443423589,1218,1218,1218,1218,0
|
|
20230629,161200,443423589,1218,1218,1218,1218,0
|
|
20230629,161100,443423589,1218,1218,1218,1218,0
|
|
20230629,161000,443423589,1218,1218,1218,1218,0
|
|
20230629,160900,443423589,1218,1218,1218,1218,0
|
|
20230629,160800,443423589,1218,1218,1218,1218,0
|
|
20230629,160700,443423589,1218,1218,1218,1218,0
|
|
20230629,160600,443423589,1218,1218,1218,1218,0
|
|
20230629,160500,443423589,1218,1218,1218,1218,0
|
|
20230629,160400,443423589,1218,1218,1218,1218,0
|
|
20230629,160300,443423589,1218,1218,1218,1218,0
|
|
20230629,160200,443423589,1218,1218,1218,1218,0
|
|
20230629,160100,443423589,1218,1218,1218,1218,0
|
|
20230629,160000,443423589,1218,1218,1218,1218,0
|
|
20230629,155900,443423589,1218,1218,1218,1218,0
|
|
20230629,155800,443423589,1218,1218,1218,1218,0
|
|
20230629,155700,443423589,1218,1218,1218,1218,0
|
|
20230629,155600,443423589,1218,1218,1218,1218,0
|
|
20230629,155500,443423589,1218,1218,1218,1218,0
|
|
20230629,155400,443423589,1218,1218,1218,1218,0
|
|
20230629,155300,443423589,1218,1218,1218,1218,0
|
|
20230629,155200,443423589,1218,1218,1218,1218,0
|
|
20230629,155100,443423589,1218,1218,1218,1218,0
|
|
20230629,155000,443423589,1218,1218,1218,1218,0
|
|
20230629,154900,443423589,1218,1218,1218,1218,0
|
|
20230629,154800,443423589,1218,1218,1218,1218,0
|
|
20230629,154700,443423589,1218,1218,1218,1218,0
|
|
20230629,154600,443423589,1218,1218,1218,1218,0
|
|
20230629,154500,443423589,1218,1218,1218,1218,0
|
|
20230629,154400,443423589,1218,1218,1218,1218,1046
|
|
20230629,154300,443423589,1218,1218,1218,1218,0
|
|
20230629,154200,443423589,1218,1218,1218,1218,0
|
|
20230629,154100,443423589,1218,1218,1218,1218,0
|
|
20230629,154000,443423589,1218,1218,1218,1218,0
|
|
20230629,153900,443423589,1218,1218,1218,1218,0
|
|
20230629,153800,443423589,1218,1218,1218,1218,0
|
|
20230629,153700,443423589,1218,1218,1218,1218,0
|
|
20230629,153600,443423589,1218,1218,1218,1218,0
|
|
20230629,153500,443423589,1218,1218,1218,1218,0
|
|
20230629,153400,443423589,1218,1218,1218,1218,0
|
|
20230629,153300,443423589,1218,1218,1218,1218,0
|
|
20230629,153200,443423589,1218,1218,1218,1218,0
|
|
20230629,153100,443423589,1218,1218,1218,1218,0
|
|
20230629,153000,443423589,1218,1218,1218,1218,1046
|
|
20230629,152900,442149561,1218,1218,1218,1218,0
|
|
20230629,152800,442149561,1218,1218,1218,1218,0
|
|
20230629,152700,442149561,1218,1218,1218,1218,0
|
|
20230629,152600,442149561,1218,1218,1218,1218,0
|
|
20230629,152500,442149561,1218,1218,1218,1218,0
|
|
20230629,152400,442149561,1218,1218,1218,1218,0
|
|
20230629,152300,442149561,1218,1218,1218,1218,0
|
|
20230629,152200,442149561,1218,1218,1218,1218,0
|
|
20230629,152100,442149561,1218,1218,1218,1218,0
|
|
20230629,152000,442149561,1218,1218,1218,1218,0
|
|
20230629,151900,442149561,1218,1216,1218,1216,301
|
|
20230629,151800,441783143,1214,1215,1215,1214,2000
|
|
20230629,151700,439355133,1215,1215,1215,1215,1
|
|
20230629,151600,439353918,1215,1214,1215,1214,894
|
|
20230629,151500,438268208,1214,1214,1214,1214,0
|
|
20230629,151400,438268208,1214,1214,1215,1214,161
|
|
20230629,151300,438072694,1215,1215,1215,1215,377
|
|
20230629,151200,437614639,1215,1215,1215,1215,3018
|
|
20230629,151100,433947769,1214,1214,1214,1214,60
|
|
20230629,151000,433874929,1215,1215,1215,1215,1854
|
|
20230629,150900,431622319,1214,1214,1214,1214,1589
|
|
20230629,150800,429693273,1214,1214,1214,1214,4097
|
|
20230629,150700,424719515,1215,1214,1215,1214,126
|
|
20230629,150600,424566531,1214,1215,1215,1214,13767
|
|
20230629,150500,407843384,1215,1214,1215,1214,4474
|
|
20230629,150400,402410448,1215,1214,1215,1214,59
|
|
20230629,150300,402338820,1215,1216,1216,1214,59
|
|
20230629,150200,402267191,1215,1215,1215,1215,2
|
|
20230629,150100,402264761,1215,1214,1215,1214,832
|
|
20230629,150000,401253882,1214,1216,1216,1214,2798
|
|
20230629,145900,397853110,1214,1214,1214,1214,1
|
|
20230629,145800,397851896,1216,1216,1216,1216,0
|
|
20230629,145700,397851896,1216,1216,1216,1216,0
|
|
20230629,145600,397851896,1216,1216,1216,1216,1
|
|
20230629,145500,397850680,1215,1215,1215,1215,0
|
|
20230629,145400,397850680,1215,1215,1215,1215,1039
|
|
20230629,145300,396588295,1215,1215,1215,1215,0
|
|
20230629,145200,396588295,1215,1215,1215,1215,61
|
|
20230629,145100,396514180,1215,1215,1215,1215,58
|
|
20230629,145000,396443710,1215,1215,1215,1215,300
|
|
20230629,144900,396079210,1215,1215,1215,1215,0
|
|
20230629,144800,396079210,1215,1216,1216,1215,266
|
|
20230629,144700,395756004,1215,1215,1215,1215,22
|
|
20230629,144600,395729274,1215,1215,1215,1214,8205
|
|
20230629,144500,385766199,1215,1215,1215,1215,11595
|
|
20230629,144400,371678274,1215,1215,1215,1215,76
|
|
20230629,144300,371585934,1215,1215,1215,1215,7
|
|
20230629,144200,371577429,1216,1216,1216,1216,1
|
|
20230629,144100,371576213,1216,1216,1216,1216,1943
|
|
20230629,144000,369213525,1216,1217,1217,1216,1694
|
|
20230629,143900,367153520,1217,1217,1217,1217,0
|
|
20230629,143800,367153520,1217,1217,1217,1217,100
|
|
20230629,143700,367031820,1217,1217,1217,1217,2
|
|
20230629,143600,367029386,1216,1216,1216,1216,0
|
|
20230629,143500,367029386,1216,1216,1216,1216,100
|
|
20230629,143400,366907786,1216,1216,1216,1216,2000
|
|
20230629,143300,364475786,1217,1217,1217,1217,0
|
|
20230629,143200,364475786,1217,1217,1217,1217,100
|
|
20230629,143100,364354086,1216,1216,1216,1216,0
|
|
20230629,143000,364354086,1216,1216,1216,1216,4606
|
|
20230629,142900,358753190,1218,1216,1218,1216,4676
|
|
20230629,142800,353067172,1216,1216,1216,1216,5
|
|
20230629,142700,353061092,1218,1218,1218,1218,0
|
|
20230629,142600,353061092,1218,1218,1218,1218,3
|
|
20230629,142500,353057438,1218,1218,1218,1218,2
|
|
20230629,142400,353055002,1215,1215,1215,1215,200
|
|
20230629,142300,352812002,1218,1218,1218,1218,0
|
|
20230629,142200,352812002,1218,1218,1218,1218,50
|
|
20230629,142100,352751102,1215,1215,1215,1215,2600
|
|
20230629,142000,349592102,1215,1215,1215,1215,0
|
|
20230629,141900,349592102,1215,1215,1215,1215,586
|
|
20230629,141800,348880112,1215,1215,1215,1215,5
|
|
20230629,141700,348874037,1215,1216,1216,1215,889
|
|
20230629,141600,347793787,1217,1217,1217,1217,123
|
|
20230629,141500,347644096,1218,1217,1218,1217,160
|
|
20230629,141400,347449273,1216,1215,1216,1215,3144
|
|
20230629,141300,343627095,1215,1216,1216,1215,1989
|
|
20230629,141200,341209540,1216,1216,1216,1216,0
|
|
20230629,141100,341209540,1216,1216,1216,1216,0
|
|
20230629,141000,341209540,1216,1216,1216,1216,0
|
|
20230629,140900,341209540,1216,1216,1216,1216,0
|
|
20230629,140800,341209540,1216,1216,1216,1216,0
|
|
20230629,140700,341209540,1216,1216,1216,1216,0
|
|
20230629,140600,341209540,1216,1216,1216,1216,28
|
|
20230629,140500,341175492,1216,1216,1216,1216,53
|
|
20230629,140400,341111044,1216,1216,1216,1216,0
|
|
20230629,140300,341111044,1216,1216,1216,1216,0
|
|
20230629,140200,341111044,1216,1216,1216,1216,58
|
|
20230629,140100,341040516,1218,1218,1218,1218,0
|
|
20230629,140000,341040516,1218,1218,1218,1218,0
|
|
20230629,135900,341040516,1218,1218,1218,1218,100
|
|
20230629,135800,340918716,1218,1218,1218,1218,6
|
|
20230629,135700,340911408,1215,1218,1218,1215,123
|
|
20230629,135600,340761960,1219,1219,1219,1219,1
|
|
20230629,135500,340760741,1215,1215,1215,1215,41
|
|
20230629,135400,340710926,1215,1218,1218,1215,6105
|
|
20230629,135300,333289736,1218,1218,1218,1218,58
|
|
20230629,135200,333219092,1219,1217,1219,1217,2156
|
|
20230629,135100,330595224,1217,1217,1217,1217,100
|
|
20230629,135000,330473524,1217,1216,1217,1215,2301
|
|
20230629,134900,327675864,1216,1216,1216,1216,58
|
|
20230629,134800,327605336,1217,1217,1217,1217,1409
|
|
20230629,134700,325890583,1219,1218,1219,1218,2
|
|
20230629,134600,325888146,1219,1219,1219,1218,12
|
|
20230629,134500,325873528,1218,1219,1219,1218,2142
|
|
20230629,134400,323263530,1220,1220,1220,1220,0
|
|
20230629,134300,323263530,1220,1220,1220,1219,159
|
|
20230629,134200,323069608,1220,1220,1220,1220,284
|
|
20230629,134100,322723128,1220,1220,1220,1220,0
|
|
20230629,134000,322723128,1220,1220,1220,1220,0
|
|
20230629,133900,322723128,1220,1220,1220,1220,0
|
|
20230629,133800,322723128,1220,1220,1220,1220,0
|
|
20230629,133700,322723128,1220,1220,1220,1220,1
|
|
20230629,133600,322721908,1217,1217,1217,1217,3
|
|
20230629,133500,322718257,1220,1220,1220,1220,1
|
|
20230629,133400,322717037,1216,1216,1216,1216,0
|
|
20230629,133300,322717037,1216,1216,1216,1216,0
|
|
20230629,133200,322717037,1216,1216,1216,1216,1900
|
|
20230629,133100,320406637,1216,1216,1216,1216,0
|
|
20230629,133000,320406637,1216,1216,1216,1216,727
|
|
20230629,132900,319522605,1220,1220,1220,1220,0
|
|
20230629,132800,319522605,1220,1220,1220,1220,0
|
|
20230629,132700,319522605,1220,1220,1220,1220,17
|
|
20230629,132600,319501865,1216,1216,1216,1216,0
|
|
20230629,132500,319501865,1216,1216,1216,1216,1900
|
|
20230629,132400,317191465,1215,1215,1215,1215,0
|
|
20230629,132300,317191465,1215,1215,1215,1215,0
|
|
20230629,132200,317191465,1215,1215,1215,1215,0
|
|
20230629,132100,317191465,1215,1215,1215,1215,0
|
|
20230629,132000,317191465,1215,1215,1215,1215,0
|
|
20230629,131900,317191465,1215,1218,1218,1215,3041
|
|
20230629,131800,313495237,1218,1218,1218,1218,0
|
|
20230629,131700,313495237,1218,1219,1219,1218,1569
|
|
20230629,131600,311583757,1222,1222,1222,1222,3
|
|
20230629,131500,311580091,1222,1222,1222,1222,1
|
|
20230629,131400,311578869,1223,1223,1223,1223,0
|
|
20230629,131300,311578869,1223,1223,1223,1223,0
|
|
20230629,131200,311578869,1223,1223,1223,1223,0
|
|
20230629,131100,311578869,1223,1223,1223,1223,1
|
|
20230629,131000,311577646,1223,1223,1223,1223,0
|
|
20230629,130900,311577646,1223,1223,1223,1223,1
|
|
20230629,130800,311576423,1218,1218,1218,1218,0
|
|
20230629,130700,311576423,1218,1218,1218,1218,0
|
|
20230629,130600,311576423,1218,1215,1218,1215,5775
|
|
20230629,130500,304544798,1215,1218,1218,1215,7370
|
|
20230629,130400,295582599,1218,1218,1218,1218,0
|
|
20230629,130300,295582599,1218,1218,1218,1218,5
|
|
20230629,130200,295576509,1224,1218,1224,1218,3307
|
|
20230629,130100,291533731,1223,1223,1223,1223,0
|
|
20230629,130000,291533731,1223,1223,1223,1223,0
|
|
20230629,125900,291533731,1223,1223,1223,1223,1
|
|
20230629,125800,291532508,1217,1219,1219,1217,24
|
|
20230629,125700,291503296,1223,1223,1223,1223,0
|
|
20230629,125600,291503296,1223,1218,1223,1218,4
|
|
20230629,125500,291498409,1223,1218,1223,1217,110
|
|
20230629,125400,291364506,1217,1217,1217,1217,2710
|
|
20230629,125300,288066436,1217,1217,1217,1217,1000
|
|
20230629,125200,286849436,1217,1215,1217,1215,5
|
|
20230629,125100,286843354,1214,1217,1217,1214,789
|
|
20230629,125000,285883144,1223,1217,1223,1217,27
|
|
20230629,124900,285850244,1217,1217,1217,1217,1215
|
|
20230629,124800,284371589,1215,1215,1217,1215,110
|
|
20230629,124700,284237937,1214,1215,1215,1214,2858
|
|
20230629,124600,280765856,1216,1217,1217,1216,1431
|
|
20230629,124500,279025747,1216,1216,1216,1216,1
|
|
20230629,124400,279024531,1216,1217,1217,1216,2872
|
|
20230629,124300,275530107,1218,1218,1218,1217,1949
|
|
20230629,124200,273156258,1219,1220,1220,1219,3163
|
|
20230629,124100,269298421,1220,1220,1221,1220,391
|
|
20230629,124000,268821268,1221,1221,1221,1220,10123
|
|
20230629,123900,256468367,1223,1221,1223,1221,29
|
|
20230629,123800,256432950,1221,1221,1224,1221,8290
|
|
20230629,123700,246310857,1221,1222,1222,1221,6487
|
|
20230629,123600,238388712,1223,1225,1226,1223,9151
|
|
20230629,123500,227184398,1226,1226,1226,1226,4742
|
|
20230629,123400,221370706,1226,1226,1226,1226,1073
|
|
20230629,123300,220055208,1226,1226,1226,1226,0
|
|
20230629,123200,220055208,1226,1227,1227,1226,301
|
|
20230629,123100,219686181,1227,1227,1227,1227,251
|
|
20230629,123000,219378204,1227,1227,1227,1227,0
|
|
20230629,122900,219378204,1227,1227,1227,1227,0
|
|
20230629,122800,219378204,1227,1227,1227,1227,160
|
|
20230629,122700,219181884,1226,1226,1226,1226,3000
|
|
20230629,122600,215503884,1232,1227,1232,1227,874
|
|
20230629,122500,214431481,1227,1227,1227,1227,0
|
|
20230629,122400,214431481,1227,1227,1227,1227,1
|
|
20230629,122300,214430254,1227,1227,1227,1227,0
|
|
20230629,122200,214430254,1227,1227,1227,1227,650
|
|
20230629,122100,213632704,1227,1227,1227,1227,0
|
|
20230629,122000,213632704,1227,1227,1227,1227,0
|
|
20230629,121900,213632704,1227,1227,1227,1227,0
|
|
20230629,121800,213632704,1227,1227,1227,1227,1
|
|
20230629,121700,213631477,1226,1226,1226,1226,0
|
|
20230629,121600,213631477,1226,1226,1226,1226,100
|
|
20230629,121500,213508877,1226,1227,1227,1226,536
|
|
20230629,121400,212851663,1227,1227,1227,1227,0
|
|
20230629,121300,212851663,1227,1227,1227,1227,920
|
|
20230629,121200,211722823,1229,1229,1229,1229,0
|
|
20230629,121100,211722823,1229,1227,1229,1227,103
|
|
20230629,121000,211596242,1227,1227,1227,1227,0
|
|
20230629,120900,211596242,1227,1227,1227,1227,2
|
|
20230629,120800,211593788,1228,1228,1228,1228,9
|
|
20230629,120700,211582736,1230,1230,1230,1230,0
|
|
20230629,120600,211582736,1230,1230,1230,1230,0
|
|
20230629,120500,211582736,1230,1230,1230,1230,0
|
|
20230629,120400,211582736,1230,1230,1230,1230,0
|
|
20230629,120300,211582736,1230,1230,1230,1230,0
|
|
20230629,120200,211582736,1230,1230,1230,1230,0
|
|
20230629,120100,211582736,1230,1230,1230,1230,1601
|
|
20230629,120000,209613506,1227,1227,1227,1227,0
|
|
20230629,115900,209613506,1227,1227,1227,1227,0
|
|
20230629,115800,209613506,1227,1227,1227,1227,0
|
|
20230629,115700,209613506,1227,1227,1227,1227,0
|
|
20230629,115600,209613506,1227,1232,1232,1227,3827
|
|
20230629,115500,204915580,1240,1240,1240,1240,0
|
|
20230629,115400,204915580,1240,1240,1240,1240,1
|
|
20230629,115300,204914340,1240,1240,1240,1240,0
|
|
20230629,115200,204914340,1240,1240,1240,1240,40
|
|
20230629,115100,204864740,1240,1240,1240,1240,0
|
|
20230629,115000,204864740,1240,1240,1240,1240,0
|
|
20230629,114900,204864740,1240,1240,1240,1240,0
|
|
20230629,114800,204864740,1240,1240,1240,1240,0
|
|
20230629,114700,204864740,1240,1240,1240,1240,0
|
|
20230629,114600,204864740,1240,1240,1240,1240,93
|
|
20230629,114500,204749420,1240,1239,1240,1239,2111
|
|
20230629,114400,202133287,1239,1237,1239,1237,13500
|
|
20230629,114300,185410891,1236,1236,1236,1236,296
|
|
20230629,114200,185045035,1236,1236,1236,1236,242
|
|
20230629,114100,184745923,1236,1236,1236,1236,0
|
|
20230629,114000,184745923,1236,1236,1236,1236,0
|
|
20230629,113900,184745923,1236,1236,1236,1236,0
|
|
20230629,113800,184745923,1236,1236,1237,1236,560
|
|
20230629,113700,184053249,1235,1233,1235,1233,1508
|
|
20230629,113600,182192369,1226,1227,1227,1226,5962
|
|
20230629,113500,174877025,1227,1227,1227,1227,200
|
|
20230629,113400,174631625,1227,1227,1227,1227,1
|
|
20230629,113300,174630398,1227,1227,1227,1227,0
|
|
20230629,113200,174630398,1227,1226,1227,1226,110
|
|
20230629,113100,174495528,1226,1226,1226,1226,50
|
|
20230629,113000,174434228,1226,1226,1226,1226,0
|
|
20230629,112900,174434228,1226,1226,1226,1226,2322
|
|
20230629,112800,171587456,1226,1226,1226,1226,2300
|
|
20230629,112700,168767656,1226,1226,1226,1226,1000
|
|
20230629,112600,167541656,1226,1226,1226,1226,208
|
|
20230629,112500,167286648,1227,1227,1227,1227,20
|
|
20230629,112400,167262108,1227,1227,1227,1227,122
|
|
20230629,112300,167112414,1226,1227,1228,1226,145
|
|
20230629,112200,166934570,1228,1228,1228,1228,8
|
|
20230629,112100,166924746,1226,1226,1226,1226,0
|
|
20230629,112000,166924746,1226,1228,1228,1226,7371
|
|
20230629,111900,157887874,1228,1229,1229,1228,2
|
|
20230629,111800,157885417,1234,1234,1234,1234,0
|
|
20230629,111700,157885417,1234,1234,1234,1234,312
|
|
20230629,111600,157500409,1235,1235,1235,1235,1
|
|
20230629,111500,157499174,1236,1236,1236,1236,0
|
|
20230629,111400,157499174,1236,1232,1238,1232,122
|
|
20230629,111300,157348728,1226,1226,1226,1226,21
|
|
20230629,111200,157322982,1226,1226,1226,1226,0
|
|
20230629,111100,157322982,1226,1226,1226,1225,4101
|
|
20230629,111000,152295651,1235,1226,1235,1226,4649
|
|
20230629,110900,146569140,1226,1228,1228,1226,1320
|
|
20230629,110800,144949431,1228,1230,1230,1228,1910
|
|
20230629,110700,142602457,1230,1230,1230,1230,43
|
|
20230629,110600,142549567,1230,1230,1230,1230,157
|
|
20230629,110500,142356457,1229,1231,1231,1229,14097
|
|
20230629,110400,125019746,1231,1231,1231,1231,0
|
|
20230629,110300,125019746,1231,1231,1231,1231,0
|
|
20230629,110200,125019746,1231,1231,1231,1231,0
|
|
20230629,110100,125019746,1231,1230,1232,1230,330
|
|
20230629,110000,124613666,1231,1231,1231,1231,172
|
|
20230629,105900,124401934,1231,1232,1232,1231,5926
|
|
20230629,105800,117107023,1232,1232,1232,1232,0
|
|
20230629,105700,117107023,1232,1232,1232,1232,5
|
|
20230629,105600,117100863,1232,1233,1233,1231,444
|
|
20230629,105500,116553669,1233,1233,1233,1233,1
|
|
20230629,105400,116552436,1232,1232,1232,1232,40
|
|
20230629,105300,116503156,1232,1232,1232,1232,0
|
|
20230629,105200,116503156,1232,1234,1234,1232,493
|
|
20230629,105100,115895180,1234,1234,1234,1234,900
|
|
20230629,105000,114784580,1236,1236,1236,1236,0
|
|
20230629,104900,114784580,1236,1232,1236,1232,526
|
|
20230629,104800,114136544,1231,1231,1231,1231,1493
|
|
20230629,104700,112298661,1233,1233,1233,1232,7909
|
|
20230629,104600,102548162,1238,1238,1238,1238,0
|
|
20230629,104500,102548162,1238,1238,1238,1238,1
|
|
20230629,104400,102546924,1234,1234,1240,1233,11119
|
|
20230629,104300,88829243,1235,1235,1240,1235,302
|
|
20230629,104200,88456268,1235,1235,1235,1235,300
|
|
20230629,104100,88085768,1235,1235,1235,1235,0
|
|
20230629,104000,88085768,1235,1235,1235,1235,300
|
|
20230629,103900,87715268,1240,1240,1240,1240,0
|
|
20230629,103800,87715268,1240,1240,1240,1240,0
|
|
20230629,103700,87715268,1240,1240,1240,1240,1
|
|
20230629,103600,87714028,1234,1234,1234,1234,0
|
|
20230629,103500,87714028,1234,1234,1234,1234,793
|
|
20230629,103400,86735466,1234,1234,1234,1234,0
|
|
20230629,103300,86735466,1234,1235,1235,1234,9706
|
|
20230629,103200,74757012,1240,1240,1240,1240,40
|
|
20230629,103100,74707412,1240,1235,1240,1235,2744
|
|
20230629,103000,71318557,1236,1240,1240,1236,464
|
|
20230629,102900,70745049,1240,1240,1240,1240,0
|
|
20230629,102800,70745049,1240,1240,1240,1240,0
|
|
20230629,102700,70745049,1240,1240,1240,1240,11
|
|
20230629,102600,70731409,1236,1236,1236,1236,0
|
|
20230629,102500,70731409,1236,1236,1236,1236,100
|
|
20230629,102400,70607809,1236,1236,1240,1236,2100
|
|
20230629,102300,68011809,1240,1240,1240,1240,30
|
|
20230629,102200,67974609,1240,1240,1240,1240,101
|
|
20230629,102100,67849369,1236,1236,1236,1236,0
|
|
20230629,102000,67849369,1236,1238,1238,1236,1029
|
|
20230629,101900,66577498,1241,1241,1241,1241,200
|
|
20230629,101800,66329298,1241,1241,1241,1241,0
|
|
20230629,101700,66329298,1241,1241,1241,1241,0
|
|
20230629,101600,66329298,1241,1241,1241,1241,0
|
|
20230629,101500,66329298,1241,1241,1241,1241,0
|
|
20230629,101400,66329298,1241,1241,1241,1241,0
|
|
20230629,101300,66329298,1241,1241,1241,1241,0
|
|
20230629,101200,66329298,1241,1241,1241,1241,94
|
|
20230629,101100,66212644,1241,1235,1241,1235,11
|
|
20230629,101000,66198999,1235,1237,1237,1235,2707
|
|
20230629,100900,62853735,1237,1237,1237,1237,1
|
|
20230629,100800,62852498,1237,1237,1237,1237,1025
|
|
20230629,100700,61584573,1237,1237,1237,1237,0
|
|
20230629,100600,61584573,1237,1239,1239,1237,707
|
|
20230629,100500,60709802,1243,1243,1243,1243,0
|
|
20230629,100400,60709802,1243,1243,1243,1243,0
|
|
20230629,100300,60709802,1243,1243,1243,1243,0
|
|
20230629,100200,60709802,1243,1243,1243,1243,0
|
|
20230629,100100,60709802,1243,1243,1243,1243,0
|
|
20230629,100000,60709802,1243,1243,1243,1240,450
|
|
20230629,095900,60151796,1243,1244,1244,1243,5
|
|
20230629,095800,60145579,1243,1243,1243,1243,48
|
|
20230629,095700,60085915,1244,1243,1244,1243,31
|
|
20230629,095600,60047381,1243,1242,1243,1242,3
|
|
20230629,095500,60043654,1243,1243,1243,1243,0
|
|
20230629,095400,60043654,1243,1243,1243,1243,1
|
|
20230629,095300,60042411,1238,1243,1243,1238,6
|
|
20230629,095200,60034974,1244,1244,1244,1244,100
|
|
20230629,095100,59910574,1244,1244,1244,1244,2
|
|
20230629,095000,59908086,1238,1238,1238,1238,39
|
|
20230629,094900,59859804,1238,1238,1238,1238,280
|
|
20230629,094800,59513164,1238,1238,1238,1238,0
|
|
20230629,094700,59513164,1238,1238,1238,1238,1
|
|
20230629,094600,59511926,1235,1234,1235,1234,99
|
|
20230629,094500,59389711,1234,1234,1235,1234,572
|
|
20230629,094400,58683858,1235,1235,1235,1235,2
|
|
20230629,094300,58681388,1235,1236,1236,1235,446
|
|
20230629,094200,58130537,1236,1236,1236,1236,1
|
|
20230629,094100,58129301,1236,1237,1238,1236,3624
|
|
20230629,094000,53648933,1238,1238,1238,1238,0
|
|
20230629,093900,53648933,1238,1238,1239,1238,538
|
|
20230629,093800,52982888,1238,1239,1239,1238,2339
|
|
20230629,093700,50087205,1240,1240,1240,1240,0
|
|
20230629,093600,50087205,1240,1243,1243,1240,2061
|
|
20230629,093500,47531461,1243,1243,1243,1243,8
|
|
20230629,093400,47521517,1243,1243,1243,1243,2
|
|
20230629,093300,47519031,1242,1243,1243,1242,1004
|
|
20230629,093200,46271063,1243,1242,1243,1242,1131
|
|
20230629,093100,44866355,1242,1242,1242,1242,7
|
|
20230629,093000,44857661,1235,1234,1235,1234,2
|
|
20230629,092900,44855192,1233,1235,1235,1233,2448
|
|
20230629,092800,41836254,1234,1242,1242,1234,2010
|
|
20230629,092700,39355881,1234,1235,1235,1234,400
|
|
20230629,092600,38862181,1234,1241,1241,1234,1579
|
|
20230629,092500,36912819,1244,1242,1244,1242,5
|
|
20230629,092400,36906605,1243,1248,1248,1234,1006
|
|
20230629,092300,35663460,1249,1234,1250,1234,836
|
|
20230629,092200,34624694,1235,1237,1243,1233,3635
|
|
20230629,092100,30130881,1238,1239,1239,1238,3463
|
|
20230629,092000,25842672,1240,1242,1242,1240,7906
|
|
20230629,091900,16034067,1243,1244,1244,1243,1185
|
|
20230629,091800,14560948,1245,1247,1247,1245,834
|
|
20230629,091700,13522304,1245,1249,1249,1245,286
|
|
20230629,091600,13165990,1250,1250,1250,1250,1
|
|
20230629,091500,13164740,1249,1250,1250,1249,79
|
|
20230629,091400,13066053,1251,1251,1251,1251,19
|
|
20230629,091300,13042284,1251,1253,1253,1251,23
|
|
20230629,091200,13013498,1254,1258,1258,1254,261
|
|
20230629,091100,12685301,1260,1265,1269,1259,43
|
|
20230629,091000,12630893,1265,1251,1265,1251,610
|
|
20230629,090900,11865439,1251,1251,1251,1251,0
|
|
20230629,090800,11865439,1251,1247,1251,1247,202
|
|
20230629,090700,11612941,1250,1250,1250,1250,1
|
|
20230629,090600,11611691,1244,1246,1246,1244,1974
|
|
20230629,090500,9153938,1245,1245,1245,1245,100
|
|
20230629,090400,9029438,1246,1246,1247,1246,4399
|
|
20230629,090300,3548283,1250,1249,1250,1249,911
|
|
20230629,090200,2410442,1249,1249,1249,1249,0
|
|
20230629,090100,2410442,1249,1245,1249,1245,502
|
|
20230629,090000,1783452,1250,1247,1250,1247,1430
|