595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185200,399166462,1660,1660,1660,1660,1902
|
|
20230615,185100,399166462,1660,1660,1660,1660,0
|
|
20230615,185000,399166462,1660,1660,1660,1660,0
|
|
20230615,184900,399166462,1660,1660,1660,1660,0
|
|
20230615,184800,399166462,1660,1660,1660,1660,0
|
|
20230615,184700,399166462,1660,1660,1660,1660,0
|
|
20230615,184600,399166462,1660,1660,1660,1660,0
|
|
20230615,184500,399166462,1660,1660,1660,1660,0
|
|
20230615,184400,399166462,1660,1660,1660,1660,0
|
|
20230615,184300,399166462,1660,1660,1660,1660,0
|
|
20230615,184200,399166462,1660,1660,1660,1660,0
|
|
20230615,184100,399166462,1660,1660,1660,1660,0
|
|
20230615,184000,399166462,1660,1660,1660,1660,0
|
|
20230615,183900,399166462,1660,1660,1660,1660,0
|
|
20230615,183800,399166462,1660,1660,1660,1660,0
|
|
20230615,183700,399166462,1660,1660,1660,1660,0
|
|
20230615,183600,399166462,1660,1660,1660,1660,0
|
|
20230615,183500,399166462,1660,1660,1660,1660,0
|
|
20230615,183400,399166462,1660,1660,1660,1660,0
|
|
20230615,183300,399166462,1660,1660,1660,1660,0
|
|
20230615,183200,399166462,1660,1660,1660,1660,0
|
|
20230615,183100,399166462,1660,1660,1660,1660,0
|
|
20230615,183000,399166462,1660,1660,1660,1660,0
|
|
20230615,182900,399166462,1660,1660,1660,1660,0
|
|
20230615,182800,399166462,1660,1660,1660,1660,0
|
|
20230615,182700,399166462,1660,1660,1660,1660,0
|
|
20230615,182600,399166462,1660,1660,1660,1660,0
|
|
20230615,182500,399166462,1660,1660,1660,1660,0
|
|
20230615,182400,399166462,1660,1660,1660,1660,0
|
|
20230615,182300,399166462,1660,1660,1660,1660,0
|
|
20230615,182200,399166462,1660,1660,1660,1660,1902
|
|
20230615,182100,399166462,1660,1660,1660,1660,0
|
|
20230615,182000,399166462,1660,1660,1660,1660,0
|
|
20230615,181900,399166462,1660,1660,1660,1660,0
|
|
20230615,181800,399166462,1660,1660,1660,1660,0
|
|
20230615,181700,399166462,1660,1660,1660,1660,0
|
|
20230615,181600,399166462,1660,1660,1660,1660,0
|
|
20230615,181500,399166462,1660,1660,1660,1660,0
|
|
20230615,181400,399166462,1660,1660,1660,1660,0
|
|
20230615,181300,399166462,1660,1660,1660,1660,0
|
|
20230615,181200,399166462,1660,1660,1660,1660,0
|
|
20230615,181100,399166462,1660,1660,1660,1660,0
|
|
20230615,181000,399166462,1660,1660,1660,1660,0
|
|
20230615,180900,399166462,1660,1660,1660,1660,0
|
|
20230615,180800,399166462,1660,1660,1660,1660,0
|
|
20230615,180700,399166462,1660,1660,1660,1660,0
|
|
20230615,180600,399166462,1660,1660,1660,1660,0
|
|
20230615,180500,399166462,1660,1660,1660,1660,0
|
|
20230615,180400,399166462,1660,1660,1660,1660,0
|
|
20230615,180300,399166462,1660,1660,1660,1660,0
|
|
20230615,180200,399166462,1660,1660,1660,1660,0
|
|
20230615,180100,399166462,1660,1660,1660,1660,0
|
|
20230615,180000,399166462,1660,1660,1660,1660,0
|
|
20230615,175900,399166462,1660,1660,1660,1660,0
|
|
20230615,175800,399166462,1660,1660,1660,1660,0
|
|
20230615,175700,399166462,1660,1660,1660,1660,0
|
|
20230615,175600,399166462,1660,1660,1660,1660,0
|
|
20230615,175500,399166462,1660,1660,1660,1660,0
|
|
20230615,175400,399166462,1660,1660,1660,1660,0
|
|
20230615,175300,399166462,1660,1660,1660,1660,0
|
|
20230615,175200,399166462,1660,1660,1660,1660,1902
|
|
20230615,175100,399166462,1660,1660,1660,1660,0
|
|
20230615,175000,399166462,1660,1660,1660,1660,0
|
|
20230615,174900,399166462,1660,1660,1660,1660,0
|
|
20230615,174800,399166462,1660,1660,1660,1660,0
|
|
20230615,174700,399166462,1660,1660,1660,1660,0
|
|
20230615,174600,399166462,1660,1660,1660,1660,0
|
|
20230615,174500,399166462,1660,1660,1660,1660,0
|
|
20230615,174400,399166462,1660,1660,1660,1660,0
|
|
20230615,174300,399166462,1660,1660,1660,1660,0
|
|
20230615,174200,399166462,1660,1660,1660,1660,0
|
|
20230615,174100,399166462,1660,1660,1660,1660,0
|
|
20230615,174000,399166462,1660,1660,1660,1660,0
|
|
20230615,173900,399166462,1660,1660,1660,1660,0
|
|
20230615,173800,399166462,1660,1660,1660,1660,0
|
|
20230615,173700,399166462,1660,1660,1660,1660,0
|
|
20230615,173600,399166462,1660,1660,1660,1660,0
|
|
20230615,173500,399166462,1660,1660,1660,1660,0
|
|
20230615,173400,399166462,1660,1660,1660,1660,0
|
|
20230615,173300,399166462,1660,1660,1660,1660,0
|
|
20230615,173200,399166462,1660,1660,1660,1660,0
|
|
20230615,173100,399166462,1660,1660,1660,1660,0
|
|
20230615,173000,399166462,1660,1660,1660,1660,0
|
|
20230615,172900,399166462,1660,1660,1660,1660,0
|
|
20230615,172800,399166462,1660,1660,1660,1660,0
|
|
20230615,172700,399166462,1660,1660,1660,1660,0
|
|
20230615,172600,399166462,1660,1660,1660,1660,0
|
|
20230615,172500,399166462,1660,1660,1660,1660,0
|
|
20230615,172400,399166462,1660,1660,1660,1660,0
|
|
20230615,172300,399166462,1660,1660,1660,1660,0
|
|
20230615,172200,399166462,1660,1660,1660,1660,1902
|
|
20230615,172100,399166462,1660,1660,1660,1660,0
|
|
20230615,172000,399166462,1660,1660,1660,1660,0
|
|
20230615,171900,399166462,1660,1660,1660,1660,0
|
|
20230615,171800,399166462,1660,1660,1660,1660,0
|
|
20230615,171700,399166462,1660,1660,1660,1660,0
|
|
20230615,171600,399166462,1660,1660,1660,1660,0
|
|
20230615,171500,399166462,1660,1660,1660,1660,0
|
|
20230615,171400,399166462,1660,1660,1660,1660,0
|
|
20230615,171300,399166462,1660,1660,1660,1660,0
|
|
20230615,171200,399166462,1660,1660,1660,1660,0
|
|
20230615,171100,399166462,1660,1660,1660,1660,0
|
|
20230615,171000,399166462,1660,1660,1660,1660,0
|
|
20230615,170900,399166462,1660,1660,1660,1660,0
|
|
20230615,170800,399166462,1660,1660,1660,1660,0
|
|
20230615,170700,399166462,1660,1660,1660,1660,0
|
|
20230615,170600,399166462,1660,1660,1660,1660,0
|
|
20230615,170500,399166462,1660,1660,1660,1660,0
|
|
20230615,170400,399166462,1660,1660,1660,1660,0
|
|
20230615,170300,399166462,1660,1660,1660,1660,0
|
|
20230615,170200,399166462,1660,1660,1660,1660,0
|
|
20230615,170100,399166462,1660,1660,1660,1660,0
|
|
20230615,170000,399166462,1660,1660,1660,1660,0
|
|
20230615,165900,399166462,1660,1660,1660,1660,0
|
|
20230615,165800,399166462,1660,1660,1660,1660,0
|
|
20230615,165700,399166462,1660,1660,1660,1660,0
|
|
20230615,165600,399166462,1660,1660,1660,1660,0
|
|
20230615,165500,399166462,1660,1660,1660,1660,0
|
|
20230615,165400,399166462,1660,1660,1660,1660,0
|
|
20230615,165300,399166462,1660,1660,1660,1660,0
|
|
20230615,165200,399166462,1660,1660,1660,1660,1902
|
|
20230615,165100,399166462,1660,1660,1660,1660,0
|
|
20230615,165000,399166462,1660,1660,1660,1660,0
|
|
20230615,164900,399166462,1660,1660,1660,1660,0
|
|
20230615,164800,399166462,1660,1660,1660,1660,0
|
|
20230615,164700,399166462,1660,1660,1660,1660,0
|
|
20230615,164600,399166462,1660,1660,1660,1660,0
|
|
20230615,164500,399166462,1660,1660,1660,1660,0
|
|
20230615,164400,399166462,1660,1660,1660,1660,0
|
|
20230615,164300,399166462,1660,1660,1660,1660,0
|
|
20230615,164200,399166462,1660,1660,1660,1660,0
|
|
20230615,164100,399166462,1660,1660,1660,1660,0
|
|
20230615,164000,399166462,1660,1660,1660,1660,0
|
|
20230615,163900,399166462,1660,1660,1660,1660,0
|
|
20230615,163800,399166462,1660,1660,1660,1660,0
|
|
20230615,163700,399166462,1660,1660,1660,1660,0
|
|
20230615,163600,399166462,1660,1660,1660,1660,0
|
|
20230615,163500,399166462,1660,1660,1660,1660,0
|
|
20230615,163400,399166462,1660,1660,1660,1660,0
|
|
20230615,163300,399166462,1660,1660,1660,1660,0
|
|
20230615,163200,399166462,1660,1660,1660,1660,0
|
|
20230615,163100,399166462,1660,1660,1660,1660,0
|
|
20230615,163000,399166462,1660,1660,1660,1660,0
|
|
20230615,162900,399166462,1660,1660,1660,1660,0
|
|
20230615,162800,399166462,1660,1660,1660,1660,0
|
|
20230615,162700,399166462,1660,1660,1660,1660,0
|
|
20230615,162600,399166462,1660,1660,1660,1660,0
|
|
20230615,162500,399166462,1660,1660,1660,1660,0
|
|
20230615,162400,399166462,1660,1660,1660,1660,0
|
|
20230615,162300,399166462,1660,1660,1660,1660,0
|
|
20230615,162200,399166462,1660,1660,1660,1660,1902
|
|
20230615,162100,399166462,1660,1660,1660,1660,0
|
|
20230615,162000,399166462,1660,1660,1660,1660,0
|
|
20230615,161900,399166462,1660,1660,1660,1660,0
|
|
20230615,161800,399166462,1660,1660,1660,1660,0
|
|
20230615,161700,399166462,1660,1660,1660,1660,0
|
|
20230615,161600,399166462,1660,1660,1660,1660,0
|
|
20230615,161500,399166462,1660,1660,1660,1660,0
|
|
20230615,161400,399166462,1660,1660,1660,1660,0
|
|
20230615,161300,399166462,1660,1660,1660,1660,0
|
|
20230615,161200,399166462,1660,1660,1660,1660,0
|
|
20230615,161100,399166462,1660,1660,1660,1660,0
|
|
20230615,161000,399166462,1660,1660,1660,1660,0
|
|
20230615,160900,399166462,1660,1660,1660,1660,0
|
|
20230615,160800,399166462,1660,1660,1660,1660,0
|
|
20230615,160700,399166462,1660,1660,1660,1660,0
|
|
20230615,160600,399166462,1660,1660,1660,1660,0
|
|
20230615,160500,399166462,1660,1660,1660,1660,0
|
|
20230615,160400,399166462,1660,1660,1660,1660,0
|
|
20230615,160300,399166462,1660,1660,1660,1660,0
|
|
20230615,160200,399166462,1660,1660,1660,1660,0
|
|
20230615,160100,399166462,1660,1660,1660,1660,0
|
|
20230615,160000,399166462,1660,1660,1660,1660,0
|
|
20230615,155900,399166462,1660,1660,1660,1660,0
|
|
20230615,155800,399166462,1660,1660,1660,1660,0
|
|
20230615,155700,399166462,1660,1660,1660,1660,0
|
|
20230615,155600,399166462,1660,1660,1660,1660,0
|
|
20230615,155500,399166462,1660,1660,1660,1660,0
|
|
20230615,155400,399166462,1660,1660,1660,1660,0
|
|
20230615,155300,399166462,1660,1660,1660,1660,0
|
|
20230615,155200,399166462,1660,1660,1660,1660,1902
|
|
20230615,155100,399166462,1660,1660,1660,1660,0
|
|
20230615,155000,399166462,1660,1660,1660,1660,0
|
|
20230615,154900,399166462,1660,1660,1660,1660,0
|
|
20230615,154800,399166462,1660,1660,1660,1660,0
|
|
20230615,154700,399166462,1660,1660,1660,1660,0
|
|
20230615,154600,399166462,1660,1660,1660,1660,0
|
|
20230615,154500,399166462,1660,1660,1660,1660,0
|
|
20230615,154400,399166462,1660,1660,1660,1660,0
|
|
20230615,154300,399166462,1660,1660,1660,1660,0
|
|
20230615,154200,399166462,1660,1660,1660,1660,0
|
|
20230615,154100,399166462,1660,1660,1660,1660,0
|
|
20230615,154000,399166462,1660,1660,1660,1660,0
|
|
20230615,153900,399166462,1660,1660,1660,1660,0
|
|
20230615,153800,399166462,1660,1660,1660,1660,0
|
|
20230615,153700,399166462,1660,1660,1660,1660,0
|
|
20230615,153600,399166462,1660,1660,1660,1660,0
|
|
20230615,153500,399166462,1660,1660,1660,1660,0
|
|
20230615,153400,399166462,1660,1660,1660,1660,0
|
|
20230615,153300,399166462,1660,1660,1660,1660,0
|
|
20230615,153200,399166462,1660,1660,1660,1660,0
|
|
20230615,153100,399166462,1660,1660,1660,1660,0
|
|
20230615,153000,399166462,1660,1660,1660,1660,1902
|
|
20230615,152900,396009142,1663,1663,1663,1663,0
|
|
20230615,152800,396009142,1663,1663,1663,1663,0
|
|
20230615,152700,396009142,1663,1663,1663,1663,0
|
|
20230615,152600,396009142,1663,1663,1663,1663,0
|
|
20230615,152500,396009142,1663,1663,1663,1663,0
|
|
20230615,152400,396009142,1663,1663,1663,1663,0
|
|
20230615,152300,396009142,1663,1663,1663,1663,0
|
|
20230615,152200,396009142,1663,1663,1663,1663,0
|
|
20230615,152100,396009142,1663,1663,1663,1663,0
|
|
20230615,152000,396009142,1663,1663,1663,1663,0
|
|
20230615,151900,396009142,1663,1659,1663,1659,4803
|
|
20230615,151800,388028740,1661,1661,1661,1661,1
|
|
20230615,151700,388027079,1661,1659,1661,1659,122
|
|
20230615,151600,387824677,1659,1659,1659,1659,1010
|
|
20230615,151500,386149087,1658,1658,1658,1658,0
|
|
20230615,151400,386149087,1658,1658,1658,1658,0
|
|
20230615,151300,386149087,1658,1661,1661,1658,601
|
|
20230615,151200,385152626,1661,1661,1661,1661,0
|
|
20230615,151100,385152626,1661,1661,1661,1661,2
|
|
20230615,151000,385149304,1658,1658,1658,1658,0
|
|
20230615,150900,385149304,1658,1658,1658,1658,1461
|
|
20230615,150800,382726966,1658,1658,1658,1658,3
|
|
20230615,150700,382721992,1659,1661,1661,1659,78
|
|
20230615,150600,382592582,1659,1658,1659,1658,2429
|
|
20230615,150500,378563017,1658,1658,1658,1658,376
|
|
20230615,150400,377939609,1658,1658,1658,1658,71
|
|
20230615,150300,377821891,1658,1658,1658,1658,91
|
|
20230615,150200,377671013,1658,1658,1658,1658,39
|
|
20230615,150100,377606351,1658,1661,1661,1658,1192
|
|
20230615,150000,375627014,1658,1661,1661,1658,2430
|
|
20230615,145900,371596574,1658,1658,1658,1658,0
|
|
20230615,145800,371596574,1658,1658,1658,1658,208
|
|
20230615,145700,371251710,1659,1660,1660,1658,7969
|
|
20230615,145600,358029688,1660,1660,1660,1660,5706
|
|
20230615,145500,348557728,1660,1660,1660,1660,902
|
|
20230615,145400,347060408,1659,1659,1659,1659,37
|
|
20230615,145300,346999025,1660,1659,1660,1659,38
|
|
20230615,145200,346935982,1660,1659,1660,1659,56
|
|
20230615,145100,346843059,1659,1660,1662,1659,1801
|
|
20230615,145000,343854474,1660,1660,1660,1660,0
|
|
20230615,144900,343854474,1660,1660,1660,1660,2
|
|
20230615,144800,343851154,1662,1659,1662,1659,128
|
|
20230615,144700,343638421,1662,1660,1662,1659,213
|
|
20230615,144600,343284840,1660,1659,1661,1659,216
|
|
20230615,144500,342926181,1660,1660,1660,1660,210
|
|
20230615,144400,342577581,1659,1660,1660,1659,760
|
|
20230615,144300,341316731,1660,1660,1660,1660,5051
|
|
20230615,144200,332932071,1660,1660,1660,1660,0
|
|
20230615,144100,332932071,1660,1660,1660,1660,0
|
|
20230615,144000,332932071,1660,1660,1660,1660,1
|
|
20230615,143900,332930411,1661,1661,1661,1661,0
|
|
20230615,143800,332930411,1661,1661,1661,1661,0
|
|
20230615,143700,332930411,1661,1661,1661,1661,0
|
|
20230615,143600,332930411,1661,1662,1662,1660,71
|
|
20230615,143500,332812524,1662,1660,1662,1660,83
|
|
20230615,143400,332674658,1660,1660,1660,1660,0
|
|
20230615,143300,332674658,1660,1660,1660,1660,1
|
|
20230615,143200,332672998,1661,1661,1661,1661,200
|
|
20230615,143100,332340798,1664,1664,1664,1664,2
|
|
20230615,143000,332337470,1664,1661,1664,1661,619
|
|
20230615,142900,331307514,1660,1660,1660,1660,0
|
|
20230615,142800,331307514,1660,1660,1660,1660,1
|
|
20230615,142700,331305854,1661,1660,1661,1660,4
|
|
20230615,142600,331299211,1664,1664,1664,1664,0
|
|
20230615,142500,331299211,1664,1664,1664,1664,0
|
|
20230615,142400,331299211,1664,1664,1664,1664,0
|
|
20230615,142300,331299211,1664,1664,1664,1664,0
|
|
20230615,142200,331299211,1664,1664,1664,1664,0
|
|
20230615,142100,331299211,1664,1664,1664,1664,0
|
|
20230615,142000,331299211,1664,1664,1664,1664,0
|
|
20230615,141900,331299211,1664,1660,1664,1660,1149
|
|
20230615,141800,329391275,1660,1661,1661,1660,35
|
|
20230615,141700,329333155,1661,1661,1661,1661,10
|
|
20230615,141600,329316545,1660,1661,1661,1660,2695
|
|
20230615,141500,324842744,1661,1661,1661,1661,58
|
|
20230615,141400,324746406,1661,1661,1661,1661,500
|
|
20230615,141300,323915906,1666,1666,1666,1666,0
|
|
20230615,141200,323915906,1666,1661,1666,1661,606
|
|
20230615,141100,322906340,1666,1666,1666,1666,0
|
|
20230615,141000,322906340,1666,1666,1666,1666,4
|
|
20230615,140900,322899676,1660,1660,1660,1660,0
|
|
20230615,140800,322899676,1660,1660,1660,1660,0
|
|
20230615,140700,322899676,1660,1660,1660,1660,100
|
|
20230615,140600,322733676,1661,1661,1661,1661,0
|
|
20230615,140500,322733676,1661,1662,1662,1661,983
|
|
20230615,140400,321100902,1662,1662,1662,1662,1
|
|
20230615,140300,321099240,1662,1662,1662,1662,0
|
|
20230615,140200,321099240,1662,1662,1662,1662,0
|
|
20230615,140100,321099240,1662,1662,1662,1662,10
|
|
20230615,140000,321082620,1666,1666,1666,1666,8
|
|
20230615,135900,321069292,1666,1666,1666,1666,12
|
|
20230615,135800,321049300,1661,1662,1662,1661,463
|
|
20230615,135700,320280255,1667,1664,1667,1664,1700
|
|
20230615,135600,317447858,1667,1667,1667,1667,0
|
|
20230615,135500,317447858,1667,1667,1667,1667,0
|
|
20230615,135400,317447858,1667,1667,1667,1667,15
|
|
20230615,135300,317422853,1667,1667,1667,1667,35
|
|
20230615,135200,317364508,1668,1664,1668,1664,1000
|
|
20230615,135100,315697249,1661,1661,1661,1661,0
|
|
20230615,135000,315697249,1661,1661,1661,1661,0
|
|
20230615,134900,315697249,1661,1661,1661,1661,100
|
|
20230615,134800,315531149,1660,1660,1660,1660,50
|
|
20230615,134700,315448149,1660,1660,1660,1660,91
|
|
20230615,134600,315297089,1661,1661,1661,1661,0
|
|
20230615,134500,315297089,1661,1660,1661,1660,130
|
|
20230615,134400,315081170,1661,1660,1661,1660,124
|
|
20230615,134300,314875230,1660,1660,1660,1660,128
|
|
20230615,134200,314662750,1659,1660,1660,1659,146
|
|
20230615,134100,314420432,1659,1659,1659,1659,0
|
|
20230615,134000,314420432,1659,1661,1661,1659,7954
|
|
20230615,133900,301217656,1663,1661,1663,1661,396
|
|
20230615,133800,300559128,1661,1661,1661,1661,105
|
|
20230615,133700,300384723,1660,1660,1660,1660,0
|
|
20230615,133600,300384723,1660,1660,1660,1660,1
|
|
20230615,133500,300383063,1660,1660,1660,1660,47
|
|
20230615,133400,300305043,1661,1661,1661,1661,0
|
|
20230615,133300,300305043,1661,1661,1661,1661,76
|
|
20230615,133200,300178807,1662,1662,1662,1662,6
|
|
20230615,133100,300168835,1661,1661,1661,1661,100
|
|
20230615,133000,300002735,1661,1661,1661,1661,1
|
|
20230615,132900,300001074,1661,1661,1661,1661,0
|
|
20230615,132800,300001074,1661,1660,1661,1660,1427
|
|
20230615,132700,297630869,1660,1661,1661,1660,5070
|
|
20230615,132600,289211335,1661,1661,1661,1661,54
|
|
20230615,132500,289121641,1662,1662,1662,1662,100
|
|
20230615,132400,288955441,1665,1665,1665,1665,2
|
|
20230615,132300,288952111,1661,1661,1661,1661,0
|
|
20230615,132200,288952111,1661,1661,1661,1661,0
|
|
20230615,132100,288952111,1661,1661,1661,1661,924
|
|
20230615,132000,287417347,1665,1665,1665,1665,20
|
|
20230615,131900,287384047,1665,1665,1665,1665,0
|
|
20230615,131800,287384047,1665,1665,1665,1665,0
|
|
20230615,131700,287384047,1665,1661,1665,1661,1266
|
|
20230615,131600,285280257,1661,1662,1664,1661,1373
|
|
20230615,131500,282999670,1662,1662,1662,1662,9
|
|
20230615,131400,282984712,1662,1662,1662,1662,400
|
|
20230615,131300,282319912,1661,1661,1661,1661,15
|
|
20230615,131200,282294997,1662,1662,1662,1662,1660
|
|
20230615,131100,279536077,1663,1664,1664,1663,3542
|
|
20230615,131000,273645331,1664,1664,1664,1664,872
|
|
20230615,130900,272194323,1664,1664,1664,1664,17
|
|
20230615,130800,272166035,1663,1663,1663,1663,600
|
|
20230615,130700,271168235,1664,1664,1664,1664,30
|
|
20230615,130600,271118315,1663,1663,1663,1663,252
|
|
20230615,130500,270699239,1663,1664,1664,1663,1312
|
|
20230615,130400,268517371,1664,1664,1664,1664,0
|
|
20230615,130300,268517371,1664,1664,1664,1664,0
|
|
20230615,130200,268517371,1664,1664,1664,1664,1
|
|
20230615,130100,268515707,1664,1664,1664,1664,1
|
|
20230615,130000,268514043,1665,1666,1666,1665,101
|
|
20230615,125900,268345778,1666,1666,1666,1666,128
|
|
20230615,125800,268132530,1664,1664,1664,1664,1
|
|
20230615,125700,268130866,1664,1664,1664,1664,54
|
|
20230615,125600,268041010,1664,1664,1664,1664,246
|
|
20230615,125500,267631666,1663,1665,1665,1663,926
|
|
20230615,125400,266090995,1665,1665,1665,1665,21
|
|
20230615,125300,266056030,1665,1665,1665,1665,21
|
|
20230615,125200,266021065,1665,1665,1665,1665,7
|
|
20230615,125100,266009410,1665,1665,1665,1665,14
|
|
20230615,125000,265986100,1665,1665,1665,1665,28
|
|
20230615,124900,265939480,1666,1666,1666,1666,150
|
|
20230615,124800,265689580,1666,1664,1666,1664,55
|
|
20230615,124700,265597960,1664,1664,1664,1664,40
|
|
20230615,124600,265531400,1664,1665,1665,1664,304
|
|
20230615,124500,265025264,1665,1666,1666,1664,387
|
|
20230615,124400,264381271,1666,1666,1666,1666,0
|
|
20230615,124300,264381271,1666,1664,1666,1664,122
|
|
20230615,124200,264178261,1664,1664,1664,1664,210
|
|
20230615,124100,263828821,1665,1665,1665,1665,100
|
|
20230615,124000,263662321,1666,1666,1666,1666,1
|
|
20230615,123900,263660655,1664,1666,1666,1664,12
|
|
20230615,123800,263640681,1667,1667,1667,1667,2
|
|
20230615,123700,263637347,1667,1667,1667,1667,9
|
|
20230615,123600,263622344,1667,1667,1667,1667,0
|
|
20230615,123500,263622344,1667,1667,1667,1667,0
|
|
20230615,123400,263622344,1667,1667,1667,1667,100
|
|
20230615,123300,263455644,1667,1667,1667,1667,0
|
|
20230615,123200,263455644,1667,1667,1667,1667,0
|
|
20230615,123100,263455644,1667,1667,1667,1667,100
|
|
20230615,123000,263288944,1667,1667,1667,1667,200
|
|
20230615,122900,262955544,1667,1666,1667,1666,614
|
|
20230615,122800,261932607,1666,1666,1666,1666,0
|
|
20230615,122700,261932607,1666,1666,1666,1666,5
|
|
20230615,122600,261924277,1666,1666,1666,1664,618
|
|
20230615,122500,260895897,1666,1666,1666,1666,300
|
|
20230615,122400,260396097,1665,1665,1665,1665,0
|
|
20230615,122300,260396097,1665,1665,1665,1665,0
|
|
20230615,122200,260396097,1665,1665,1665,1665,0
|
|
20230615,122100,260396097,1665,1665,1665,1665,500
|
|
20230615,122000,259563597,1665,1665,1665,1665,500
|
|
20230615,121900,258731097,1667,1667,1667,1667,1
|
|
20230615,121800,258729430,1665,1665,1665,1665,1101
|
|
20230615,121700,256896265,1664,1664,1664,1664,0
|
|
20230615,121600,256896265,1664,1665,1665,1664,211
|
|
20230615,121500,256545150,1665,1665,1665,1665,0
|
|
20230615,121400,256545150,1665,1666,1666,1665,879
|
|
20230615,121300,255081465,1666,1666,1666,1666,0
|
|
20230615,121200,255081465,1666,1666,1666,1666,99
|
|
20230615,121100,254916531,1665,1665,1665,1665,0
|
|
20230615,121000,254916531,1665,1665,1665,1665,376
|
|
20230615,120900,254290491,1665,1665,1665,1665,1
|
|
20230615,120800,254288826,1665,1665,1665,1665,5
|
|
20230615,120700,254280501,1665,1665,1665,1665,0
|
|
20230615,120600,254280501,1665,1666,1666,1665,216
|
|
20230615,120500,253920849,1666,1666,1666,1666,552
|
|
20230615,120400,253001217,1664,1664,1664,1664,0
|
|
20230615,120300,253001217,1664,1664,1664,1664,50
|
|
20230615,120200,252918017,1664,1664,1664,1664,0
|
|
20230615,120100,252918017,1664,1664,1664,1664,301
|
|
20230615,120000,252417153,1664,1664,1664,1664,8
|
|
20230615,115900,252403841,1664,1664,1664,1664,0
|
|
20230615,115800,252403841,1664,1664,1664,1664,0
|
|
20230615,115700,252403841,1664,1664,1664,1664,4
|
|
20230615,115600,252397185,1664,1664,1664,1664,14
|
|
20230615,115500,252373889,1664,1664,1664,1664,0
|
|
20230615,115400,252373889,1664,1664,1664,1664,50
|
|
20230615,115300,252290689,1664,1664,1664,1664,6
|
|
20230615,115200,252280705,1666,1666,1666,1666,0
|
|
20230615,115100,252280705,1666,1665,1666,1665,364
|
|
20230615,115000,251674643,1665,1665,1665,1665,1
|
|
20230615,114900,251672978,1663,1663,1663,1663,0
|
|
20230615,114800,251672978,1663,1663,1663,1663,50
|
|
20230615,114700,251589828,1663,1663,1663,1663,6
|
|
20230615,114600,251579850,1665,1665,1665,1665,0
|
|
20230615,114500,251579850,1665,1665,1665,1665,10
|
|
20230615,114400,251563200,1665,1665,1665,1665,0
|
|
20230615,114300,251563200,1665,1665,1665,1665,19
|
|
20230615,114200,251531565,1665,1665,1665,1665,0
|
|
20230615,114100,251531565,1665,1664,1665,1664,601
|
|
20230615,114000,250531266,1662,1662,1662,1662,0
|
|
20230615,113900,250531266,1662,1662,1662,1662,356
|
|
20230615,113800,249939594,1662,1662,1662,1662,217
|
|
20230615,113700,249578940,1662,1662,1662,1662,31
|
|
20230615,113600,249527418,1662,1662,1662,1662,13
|
|
20230615,113500,249505812,1661,1661,1661,1661,0
|
|
20230615,113400,249505812,1661,1661,1661,1661,61
|
|
20230615,113300,249404491,1661,1661,1661,1661,0
|
|
20230615,113200,249404491,1661,1661,1661,1661,0
|
|
20230615,113100,249404491,1661,1661,1661,1661,125
|
|
20230615,113000,249196866,1661,1661,1661,1661,68
|
|
20230615,112900,249083918,1662,1662,1662,1662,11
|
|
20230615,112800,249065636,1661,1661,1661,1661,77
|
|
20230615,112700,248937739,1661,1661,1661,1661,30
|
|
20230615,112600,248887909,1660,1662,1662,1660,1654
|
|
20230615,112500,246140505,1662,1661,1662,1661,1072
|
|
20230615,112400,244358913,1662,1661,1662,1661,931
|
|
20230615,112300,242812516,1662,1664,1664,1661,3417
|
|
20230615,112200,237136092,1662,1662,1662,1662,46
|
|
20230615,112100,237059640,1663,1663,1663,1663,10
|
|
20230615,112000,237043010,1663,1663,1663,1663,1197
|
|
20230615,111900,235052399,1663,1663,1663,1663,2
|
|
20230615,111800,235049073,1661,1661,1661,1661,1811
|
|
20230615,111700,232041002,1661,1661,1661,1661,0
|
|
20230615,111600,232041002,1661,1663,1663,1661,3491
|
|
20230615,111500,226239406,1663,1664,1664,1663,2613
|
|
20230615,111400,221893956,1666,1664,1666,1663,2180
|
|
20230615,111300,218266533,1665,1665,1665,1664,1256
|
|
20230615,111200,216175294,1665,1669,1669,1665,2255
|
|
20230615,111100,212418839,1666,1667,1668,1666,1143
|
|
20230615,111000,210513457,1667,1668,1669,1667,1035
|
|
20230615,110900,208787231,1669,1668,1669,1668,173
|
|
20230615,110800,208498554,1670,1672,1672,1668,2635
|
|
20230615,110700,204097481,1672,1672,1673,1672,1417
|
|
20230615,110600,201728235,1673,1673,1673,1673,50
|
|
20230615,110500,201644585,1673,1679,1679,1673,24797
|
|
20230615,110400,160053375,1679,1679,1679,1679,14
|
|
20230615,110300,160029869,1679,1680,1680,1679,8743
|
|
20230615,110200,145343618,1680,1681,1681,1680,4294
|
|
20230615,110100,138128802,1681,1681,1681,1681,45
|
|
20230615,110000,138053157,1681,1681,1681,1681,996
|
|
20230615,105900,136378881,1681,1681,1681,1681,335
|
|
20230615,105800,135815746,1681,1681,1681,1681,40
|
|
20230615,105700,135748506,1680,1680,1680,1680,0
|
|
20230615,105600,135748506,1680,1680,1680,1680,0
|
|
20230615,105500,135748506,1680,1681,1681,1680,7818
|
|
20230615,105400,122607448,1681,1681,1681,1681,2394
|
|
20230615,105300,118583134,1683,1682,1683,1681,2360
|
|
20230615,105200,114615764,1683,1683,1683,1683,0
|
|
20230615,105100,114615764,1683,1683,1683,1683,10
|
|
20230615,105000,114598934,1682,1682,1682,1682,0
|
|
20230615,104900,114598934,1682,1682,1682,1682,3868
|
|
20230615,104800,108092958,1682,1682,1682,1682,37
|
|
20230615,104700,108030724,1682,1682,1682,1682,37
|
|
20230615,104600,107968490,1682,1682,1682,1682,438
|
|
20230615,104500,107231774,1682,1682,1682,1682,0
|
|
20230615,104400,107231774,1682,1682,1683,1682,189
|
|
20230615,104300,106913826,1682,1682,1682,1682,44
|
|
20230615,104200,106839818,1682,1682,1682,1682,936
|
|
20230615,104100,105265466,1682,1682,1682,1682,14
|
|
20230615,104000,105241918,1683,1683,1683,1683,0
|
|
20230615,103900,105241918,1683,1683,1683,1683,2
|
|
20230615,103800,105238552,1682,1682,1683,1682,52
|
|
20230615,103700,105151078,1682,1682,1682,1682,0
|
|
20230615,103600,105151078,1682,1683,1683,1682,4
|
|
20230615,103500,105144349,1681,1681,1681,1681,0
|
|
20230615,103400,105144349,1681,1681,1681,1681,1101
|
|
20230615,103300,103293568,1681,1681,1681,1681,0
|
|
20230615,103200,103293568,1681,1681,1681,1681,0
|
|
20230615,103100,103293568,1681,1682,1683,1681,1225
|
|
20230615,103000,101233918,1682,1681,1682,1681,887
|
|
20230615,102900,99742866,1681,1681,1681,1681,87
|
|
20230615,102800,99596619,1681,1682,1682,1681,1510
|
|
20230615,102700,97058029,1682,1682,1682,1682,60
|
|
20230615,102600,96957109,1682,1682,1682,1682,56
|
|
20230615,102500,96862917,1682,1682,1682,1681,4664
|
|
20230615,102400,89021908,1682,1682,1682,1682,0
|
|
20230615,102300,89021908,1682,1682,1682,1682,0
|
|
20230615,102200,89021908,1682,1682,1682,1682,146
|
|
20230615,102100,88776336,1681,1681,1681,1681,0
|
|
20230615,102000,88776336,1681,1681,1681,1681,233
|
|
20230615,101900,88384663,1681,1683,1683,1681,1010
|
|
20230615,101800,86686833,1683,1682,1683,1682,3194
|
|
20230615,101700,81314515,1682,1682,1682,1682,1000
|
|
20230615,101600,79632515,1683,1683,1683,1683,989
|
|
20230615,101500,77968028,1682,1683,1685,1682,1404
|
|
20230615,101400,75602491,1683,1683,1683,1683,5
|
|
20230615,101300,75594076,1683,1683,1683,1683,0
|
|
20230615,101200,75594076,1683,1683,1683,1683,0
|
|
20230615,101100,75594076,1683,1683,1683,1683,0
|
|
20230615,101000,75594076,1683,1684,1684,1683,820
|
|
20230615,100900,74214015,1684,1684,1684,1684,51
|
|
20230615,100800,74128131,1683,1683,1683,1683,0
|
|
20230615,100700,74128131,1683,1683,1683,1683,0
|
|
20230615,100600,74128131,1683,1683,1683,1683,30
|
|
20230615,100500,74077641,1683,1683,1683,1683,28
|
|
20230615,100400,74030517,1685,1685,1685,1685,22
|
|
20230615,100300,73993447,1685,1685,1685,1685,20
|
|
20230615,100200,73959747,1685,1685,1685,1685,0
|
|
20230615,100100,73959747,1685,1685,1685,1685,0
|
|
20230615,100000,73959747,1685,1685,1685,1685,105
|
|
20230615,095900,73782822,1685,1685,1685,1685,5
|
|
20230615,095800,73774397,1685,1685,1685,1685,1
|
|
20230615,095700,73772712,1685,1685,1685,1685,0
|
|
20230615,095600,73772712,1685,1685,1685,1685,700
|
|
20230615,095500,72593212,1685,1684,1685,1684,1000
|
|
20230615,095400,70908228,1683,1684,1684,1683,3687
|
|
20230615,095300,64702123,1684,1684,1684,1684,1
|
|
20230615,095200,64700439,1684,1684,1684,1684,0
|
|
20230615,095100,64700439,1684,1684,1684,1684,57
|
|
20230615,095000,64604451,1684,1684,1684,1684,62
|
|
20230615,094900,64500043,1682,1682,1682,1682,284
|
|
20230615,094800,64022355,1683,1683,1683,1683,82
|
|
20230615,094700,63884349,1681,1681,1681,1681,0
|
|
20230615,094600,63884349,1681,1681,1681,1681,0
|
|
20230615,094500,63884349,1681,1681,1681,1681,0
|
|
20230615,094400,63884349,1681,1681,1681,1681,1
|
|
20230615,094300,63882668,1682,1682,1682,1681,234
|
|
20230615,094200,63489081,1682,1687,1687,1682,101
|
|
20230615,094100,63319194,1681,1681,1681,1681,0
|
|
20230615,094000,63319194,1681,1681,1681,1681,0
|
|
20230615,093900,63319194,1681,1681,1681,1681,200
|
|
20230615,093800,62982994,1681,1681,1681,1681,1500
|
|
20230615,093700,60461494,1681,1687,1687,1681,437
|
|
20230615,093600,59726297,1687,1687,1687,1687,2
|
|
20230615,093500,59722923,1685,1682,1685,1682,1500
|
|
20230615,093400,57195975,1681,1682,1682,1681,3231
|
|
20230615,093300,51764633,1681,1681,1681,1681,0
|
|
20230615,093200,51764633,1681,1682,1682,1681,133
|
|
20230615,093100,51540928,1682,1681,1682,1681,719
|
|
20230615,093000,50332204,1682,1682,1682,1682,3
|
|
20230615,092900,50327158,1681,1684,1684,1681,1547
|
|
20230615,092800,47724769,1683,1683,1683,1683,0
|
|
20230615,092700,47724769,1683,1683,1683,1683,0
|
|
20230615,092600,47724769,1683,1683,1683,1683,19
|
|
20230615,092500,47692792,1682,1682,1682,1682,0
|
|
20230615,092400,47692792,1682,1682,1682,1682,0
|
|
20230615,092300,47692792,1682,1682,1682,1682,1
|
|
20230615,092200,47691110,1685,1685,1685,1685,205
|
|
20230615,092100,47345685,1687,1682,1687,1681,1912
|
|
20230615,092000,44129993,1681,1684,1684,1681,6260
|
|
20230615,091900,33600997,1684,1685,1685,1684,1049
|
|
20230615,091800,31834339,1685,1685,1685,1685,359
|
|
20230615,091700,31229424,1684,1684,1684,1684,0
|
|
20230615,091600,31229424,1684,1684,1684,1684,101
|
|
20230615,091500,31059340,1682,1684,1685,1682,988
|
|
20230615,091400,29396747,1685,1688,1688,1685,817
|
|
20230615,091300,28018982,1687,1687,1688,1687,656
|
|
20230615,091200,26911950,1687,1687,1687,1687,840
|
|
20230615,091100,25494870,1687,1687,1687,1687,0
|
|
20230615,091000,25494870,1687,1687,1687,1687,395
|
|
20230615,090900,24828505,1691,1691,1691,1691,1
|
|
20230615,090800,24826814,1692,1692,1692,1692,200
|
|
20230615,090700,24488414,1693,1690,1693,1690,251
|
|
20230615,090600,24063951,1690,1690,1690,1681,9444
|
|
20230615,090500,8116789,1693,1691,1693,1691,292
|
|
20230615,090400,7623015,1692,1695,1695,1691,2357
|
|
20230615,090300,3637152,1703,1703,1703,1703,1
|
|
20230615,090200,3635449,1703,1703,1703,1703,1
|
|
20230615,090100,3633746,1695,1695,1695,1695,1627
|
|
20230615,090000,875981,1691,1695,1695,1691,517
|