656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195300,392975963,1228,1228,1228,1228,14677
|
|
20230630,195200,392975963,1228,1228,1228,1228,0
|
|
20230630,195100,392975963,1228,1228,1228,1228,0
|
|
20230630,195000,392975963,1228,1228,1228,1228,0
|
|
20230630,194900,392975963,1228,1228,1228,1228,0
|
|
20230630,194800,392975963,1228,1228,1228,1228,0
|
|
20230630,194700,392975963,1228,1228,1228,1228,0
|
|
20230630,194600,392975963,1228,1228,1228,1228,0
|
|
20230630,194500,392975963,1228,1228,1228,1228,0
|
|
20230630,194400,392975963,1228,1228,1228,1228,0
|
|
20230630,194300,392975963,1228,1228,1228,1228,0
|
|
20230630,194200,392975963,1228,1228,1228,1228,0
|
|
20230630,194100,392975963,1228,1228,1228,1228,0
|
|
20230630,194000,392975963,1228,1228,1228,1228,0
|
|
20230630,193900,392975963,1228,1228,1228,1228,0
|
|
20230630,193800,392975963,1228,1228,1228,1228,0
|
|
20230630,193700,392975963,1228,1228,1228,1228,0
|
|
20230630,193600,392975963,1228,1228,1228,1228,0
|
|
20230630,193500,392975963,1228,1228,1228,1228,0
|
|
20230630,193400,392975963,1228,1228,1228,1228,0
|
|
20230630,193300,392975963,1228,1228,1228,1228,0
|
|
20230630,193200,392975963,1228,1228,1228,1228,0
|
|
20230630,193100,392975963,1228,1228,1228,1228,0
|
|
20230630,193000,392975963,1228,1228,1228,1228,0
|
|
20230630,192900,392975963,1228,1228,1228,1228,0
|
|
20230630,192800,392975963,1228,1228,1228,1228,0
|
|
20230630,192700,392975963,1228,1228,1228,1228,0
|
|
20230630,192600,392975963,1228,1228,1228,1228,0
|
|
20230630,192500,392975963,1228,1228,1228,1228,0
|
|
20230630,192400,392975963,1228,1228,1228,1228,0
|
|
20230630,192300,392975963,1228,1228,1228,1228,14677
|
|
20230630,192200,392975963,1228,1228,1228,1228,0
|
|
20230630,192100,392975963,1228,1228,1228,1228,0
|
|
20230630,192000,392975963,1228,1228,1228,1228,0
|
|
20230630,191900,392975963,1228,1228,1228,1228,0
|
|
20230630,191800,392975963,1228,1228,1228,1228,0
|
|
20230630,191700,392975963,1228,1228,1228,1228,0
|
|
20230630,191600,392975963,1228,1228,1228,1228,0
|
|
20230630,191500,392975963,1228,1228,1228,1228,0
|
|
20230630,191400,392975963,1228,1228,1228,1228,0
|
|
20230630,191300,392975963,1228,1228,1228,1228,0
|
|
20230630,191200,392975963,1228,1228,1228,1228,0
|
|
20230630,191100,392975963,1228,1228,1228,1228,0
|
|
20230630,191000,392975963,1228,1228,1228,1228,0
|
|
20230630,190900,392975963,1228,1228,1228,1228,0
|
|
20230630,190800,392975963,1228,1228,1228,1228,0
|
|
20230630,190700,392975963,1228,1228,1228,1228,0
|
|
20230630,190600,392975963,1228,1228,1228,1228,0
|
|
20230630,190500,392975963,1228,1228,1228,1228,0
|
|
20230630,190400,392975963,1228,1228,1228,1228,0
|
|
20230630,190300,392975963,1228,1228,1228,1228,0
|
|
20230630,190200,392975963,1228,1228,1228,1228,0
|
|
20230630,190100,392975963,1228,1228,1228,1228,0
|
|
20230630,190000,392975963,1228,1228,1228,1228,0
|
|
20230630,185900,392975963,1228,1228,1228,1228,0
|
|
20230630,185800,392975963,1228,1228,1228,1228,0
|
|
20230630,185700,392975963,1228,1228,1228,1228,0
|
|
20230630,185600,392975963,1228,1228,1228,1228,0
|
|
20230630,185500,392975963,1228,1228,1228,1228,0
|
|
20230630,185400,392975963,1228,1228,1228,1228,0
|
|
20230630,185300,392975963,1228,1228,1228,1228,14677
|
|
20230630,185200,392975963,1228,1228,1228,1228,0
|
|
20230630,185100,392975963,1228,1228,1228,1228,0
|
|
20230630,185000,392975963,1228,1228,1228,1228,0
|
|
20230630,184900,392975963,1228,1228,1228,1228,0
|
|
20230630,184800,392975963,1228,1228,1228,1228,0
|
|
20230630,184700,392975963,1228,1228,1228,1228,0
|
|
20230630,184600,392975963,1228,1228,1228,1228,0
|
|
20230630,184500,392975963,1228,1228,1228,1228,0
|
|
20230630,184400,392975963,1228,1228,1228,1228,0
|
|
20230630,184300,392975963,1228,1228,1228,1228,0
|
|
20230630,184200,392975963,1228,1228,1228,1228,0
|
|
20230630,184100,392975963,1228,1228,1228,1228,0
|
|
20230630,184000,392975963,1228,1228,1228,1228,0
|
|
20230630,183900,392975963,1228,1228,1228,1228,0
|
|
20230630,183800,392975963,1228,1228,1228,1228,0
|
|
20230630,183700,392975963,1228,1228,1228,1228,0
|
|
20230630,183600,392975963,1228,1228,1228,1228,0
|
|
20230630,183500,392975963,1228,1228,1228,1228,0
|
|
20230630,183400,392975963,1228,1228,1228,1228,0
|
|
20230630,183300,392975963,1228,1228,1228,1228,0
|
|
20230630,183200,392975963,1228,1228,1228,1228,0
|
|
20230630,183100,392975963,1228,1228,1228,1228,0
|
|
20230630,183000,392975963,1228,1228,1228,1228,0
|
|
20230630,182900,392975963,1228,1228,1228,1228,0
|
|
20230630,182800,392975963,1228,1228,1228,1228,0
|
|
20230630,182700,392975963,1228,1228,1228,1228,0
|
|
20230630,182600,392975963,1228,1228,1228,1228,0
|
|
20230630,182500,392975963,1228,1228,1228,1228,0
|
|
20230630,182400,392975963,1228,1228,1228,1228,0
|
|
20230630,182300,392975963,1228,1228,1228,1228,14677
|
|
20230630,182200,392975963,1228,1228,1228,1228,0
|
|
20230630,182100,392975963,1228,1228,1228,1228,0
|
|
20230630,182000,392975963,1228,1228,1228,1228,0
|
|
20230630,181900,392975963,1228,1228,1228,1228,0
|
|
20230630,181800,392975963,1228,1228,1228,1228,0
|
|
20230630,181700,392975963,1228,1228,1228,1228,0
|
|
20230630,181600,392975963,1228,1228,1228,1228,0
|
|
20230630,181500,392975963,1228,1228,1228,1228,0
|
|
20230630,181400,392975963,1228,1228,1228,1228,0
|
|
20230630,181300,392975963,1228,1228,1228,1228,0
|
|
20230630,181200,392975963,1228,1228,1228,1228,0
|
|
20230630,181100,392975963,1228,1228,1228,1228,0
|
|
20230630,181000,392975963,1228,1228,1228,1228,0
|
|
20230630,180900,392975963,1228,1228,1228,1228,0
|
|
20230630,180800,392975963,1228,1228,1228,1228,0
|
|
20230630,180700,392975963,1228,1228,1228,1228,0
|
|
20230630,180600,392975963,1228,1228,1228,1228,0
|
|
20230630,180500,392975963,1228,1228,1228,1228,0
|
|
20230630,180400,392975963,1228,1228,1228,1228,0
|
|
20230630,180300,392975963,1228,1228,1228,1228,0
|
|
20230630,180200,392975963,1228,1228,1228,1228,0
|
|
20230630,180100,392975963,1228,1228,1228,1228,0
|
|
20230630,180000,392975963,1228,1228,1228,1228,0
|
|
20230630,175900,392975963,1228,1228,1228,1228,0
|
|
20230630,175800,392975963,1228,1228,1228,1228,0
|
|
20230630,175700,392975963,1228,1228,1228,1228,0
|
|
20230630,175600,392975963,1228,1228,1228,1228,0
|
|
20230630,175500,392975963,1228,1228,1228,1228,0
|
|
20230630,175400,392975963,1228,1228,1228,1228,0
|
|
20230630,175300,392975963,1228,1228,1228,1228,14677
|
|
20230630,175200,392975963,1228,1228,1228,1228,0
|
|
20230630,175100,392975963,1228,1228,1228,1228,0
|
|
20230630,175000,392975963,1228,1228,1228,1228,0
|
|
20230630,174900,392975963,1228,1228,1228,1228,0
|
|
20230630,174800,392975963,1228,1228,1228,1228,0
|
|
20230630,174700,392975963,1228,1228,1228,1228,0
|
|
20230630,174600,392975963,1228,1228,1228,1228,0
|
|
20230630,174500,392975963,1228,1228,1228,1228,0
|
|
20230630,174400,392975963,1228,1228,1228,1228,0
|
|
20230630,174300,392975963,1228,1228,1228,1228,0
|
|
20230630,174200,392975963,1228,1228,1228,1228,0
|
|
20230630,174100,392975963,1228,1228,1228,1228,0
|
|
20230630,174000,392975963,1228,1228,1228,1228,0
|
|
20230630,173900,392975963,1228,1228,1228,1228,0
|
|
20230630,173800,392975963,1228,1228,1228,1228,0
|
|
20230630,173700,392975963,1228,1228,1228,1228,0
|
|
20230630,173600,392975963,1228,1228,1228,1228,0
|
|
20230630,173500,392975963,1228,1228,1228,1228,0
|
|
20230630,173400,392975963,1228,1228,1228,1228,0
|
|
20230630,173300,392975963,1228,1228,1228,1228,0
|
|
20230630,173200,392975963,1228,1228,1228,1228,0
|
|
20230630,173100,392975963,1228,1228,1228,1228,0
|
|
20230630,173000,392975963,1228,1228,1228,1228,0
|
|
20230630,172900,392975963,1228,1228,1228,1228,0
|
|
20230630,172800,392975963,1228,1228,1228,1228,0
|
|
20230630,172700,392975963,1228,1228,1228,1228,0
|
|
20230630,172600,392975963,1228,1228,1228,1228,0
|
|
20230630,172500,392975963,1228,1228,1228,1228,0
|
|
20230630,172400,392975963,1228,1228,1228,1228,0
|
|
20230630,172300,392975963,1228,1228,1228,1228,14677
|
|
20230630,172200,392975963,1228,1228,1228,1228,0
|
|
20230630,172100,392975963,1228,1228,1228,1228,0
|
|
20230630,172000,392975963,1228,1228,1228,1228,0
|
|
20230630,171900,392975963,1228,1228,1228,1228,0
|
|
20230630,171800,392975963,1228,1228,1228,1228,0
|
|
20230630,171700,392975963,1228,1228,1228,1228,0
|
|
20230630,171600,392975963,1228,1228,1228,1228,0
|
|
20230630,171500,392975963,1228,1228,1228,1228,0
|
|
20230630,171400,392975963,1228,1228,1228,1228,0
|
|
20230630,171300,392975963,1228,1228,1228,1228,0
|
|
20230630,171200,392975963,1228,1228,1228,1228,0
|
|
20230630,171100,392975963,1228,1228,1228,1228,0
|
|
20230630,171000,392975963,1228,1228,1228,1228,0
|
|
20230630,170900,392975963,1228,1228,1228,1228,0
|
|
20230630,170800,392975963,1228,1228,1228,1228,0
|
|
20230630,170700,392975963,1228,1228,1228,1228,0
|
|
20230630,170600,392975963,1228,1228,1228,1228,0
|
|
20230630,170500,392975963,1228,1228,1228,1228,0
|
|
20230630,170400,392975963,1228,1228,1228,1228,0
|
|
20230630,170300,392975963,1228,1228,1228,1228,0
|
|
20230630,170200,392975963,1228,1228,1228,1228,0
|
|
20230630,170100,392975963,1228,1228,1228,1228,0
|
|
20230630,170000,392975963,1228,1228,1228,1228,0
|
|
20230630,165900,392975963,1228,1228,1228,1228,0
|
|
20230630,165800,392975963,1228,1228,1228,1228,0
|
|
20230630,165700,392975963,1228,1228,1228,1228,0
|
|
20230630,165600,392975963,1228,1228,1228,1228,0
|
|
20230630,165500,392975963,1228,1228,1228,1228,0
|
|
20230630,165400,392975963,1228,1228,1228,1228,0
|
|
20230630,165300,392975963,1228,1228,1228,1228,14677
|
|
20230630,165200,392975963,1228,1228,1228,1228,0
|
|
20230630,165100,392975963,1228,1228,1228,1228,0
|
|
20230630,165000,392975963,1228,1228,1228,1228,0
|
|
20230630,164900,392975963,1228,1228,1228,1228,0
|
|
20230630,164800,392975963,1228,1228,1228,1228,0
|
|
20230630,164700,392975963,1228,1228,1228,1228,0
|
|
20230630,164600,392975963,1228,1228,1228,1228,0
|
|
20230630,164500,392975963,1228,1228,1228,1228,0
|
|
20230630,164400,392975963,1228,1228,1228,1228,0
|
|
20230630,164300,392975963,1228,1228,1228,1228,0
|
|
20230630,164200,392975963,1228,1228,1228,1228,0
|
|
20230630,164100,392975963,1228,1228,1228,1228,0
|
|
20230630,164000,392975963,1228,1228,1228,1228,0
|
|
20230630,163900,392975963,1228,1228,1228,1228,0
|
|
20230630,163800,392975963,1228,1228,1228,1228,0
|
|
20230630,163700,392975963,1228,1228,1228,1228,0
|
|
20230630,163600,392975963,1228,1228,1228,1228,0
|
|
20230630,163500,392975963,1228,1228,1228,1228,0
|
|
20230630,163400,392975963,1228,1228,1228,1228,0
|
|
20230630,163300,392975963,1228,1228,1228,1228,0
|
|
20230630,163200,392975963,1228,1228,1228,1228,0
|
|
20230630,163100,392975963,1228,1228,1228,1228,0
|
|
20230630,163000,392975963,1228,1228,1228,1228,0
|
|
20230630,162900,392975963,1228,1228,1228,1228,0
|
|
20230630,162800,392975963,1228,1228,1228,1228,0
|
|
20230630,162700,392975963,1228,1228,1228,1228,0
|
|
20230630,162600,392975963,1228,1228,1228,1228,0
|
|
20230630,162500,392975963,1228,1228,1228,1228,0
|
|
20230630,162400,392975963,1228,1228,1228,1228,0
|
|
20230630,162300,392975963,1228,1228,1228,1228,14677
|
|
20230630,162200,392975963,1228,1228,1228,1228,0
|
|
20230630,162100,392975963,1228,1228,1228,1228,0
|
|
20230630,162000,392975963,1228,1228,1228,1228,0
|
|
20230630,161900,392975963,1228,1228,1228,1228,0
|
|
20230630,161800,392975963,1228,1228,1228,1228,0
|
|
20230630,161700,392975963,1228,1228,1228,1228,0
|
|
20230630,161600,392975963,1228,1228,1228,1228,0
|
|
20230630,161500,392975963,1228,1228,1228,1228,0
|
|
20230630,161400,392975963,1228,1228,1228,1228,0
|
|
20230630,161300,392975963,1228,1228,1228,1228,0
|
|
20230630,161200,392975963,1228,1228,1228,1228,0
|
|
20230630,161100,392975963,1228,1228,1228,1228,0
|
|
20230630,161000,392975963,1228,1228,1228,1228,0
|
|
20230630,160900,392975963,1228,1228,1228,1228,0
|
|
20230630,160800,392975963,1228,1228,1228,1228,0
|
|
20230630,160700,392975963,1228,1228,1228,1228,0
|
|
20230630,160600,392975963,1228,1228,1228,1228,0
|
|
20230630,160500,392975963,1228,1228,1228,1228,0
|
|
20230630,160400,392975963,1228,1228,1228,1228,0
|
|
20230630,160300,392975963,1228,1228,1228,1228,0
|
|
20230630,160200,392975963,1228,1228,1228,1228,0
|
|
20230630,160100,392975963,1228,1228,1228,1228,0
|
|
20230630,160000,392975963,1228,1228,1228,1228,0
|
|
20230630,155900,392975963,1228,1228,1228,1228,0
|
|
20230630,155800,392975963,1228,1228,1228,1228,0
|
|
20230630,155700,392975963,1228,1228,1228,1228,0
|
|
20230630,155600,392975963,1228,1228,1228,1228,0
|
|
20230630,155500,392975963,1228,1228,1228,1228,0
|
|
20230630,155400,392975963,1228,1228,1228,1228,0
|
|
20230630,155300,392975963,1228,1228,1228,1228,14677
|
|
20230630,155200,392975963,1228,1228,1228,1228,0
|
|
20230630,155100,392975963,1228,1228,1228,1228,0
|
|
20230630,155000,392975963,1228,1228,1228,1228,0
|
|
20230630,154900,392975963,1228,1228,1228,1228,0
|
|
20230630,154800,392975963,1228,1228,1228,1228,0
|
|
20230630,154700,392975963,1228,1228,1228,1228,0
|
|
20230630,154600,392975963,1228,1228,1228,1228,0
|
|
20230630,154500,392975963,1228,1228,1228,1228,0
|
|
20230630,154400,392975963,1228,1228,1228,1228,0
|
|
20230630,154300,392975963,1228,1228,1228,1228,0
|
|
20230630,154200,392975963,1228,1228,1228,1228,0
|
|
20230630,154100,392975963,1228,1228,1228,1228,0
|
|
20230630,154000,392975963,1228,1228,1228,1228,0
|
|
20230630,153900,392975963,1228,1228,1228,1228,0
|
|
20230630,153800,392975963,1228,1228,1228,1228,0
|
|
20230630,153700,392975963,1228,1228,1228,1228,0
|
|
20230630,153600,392975963,1228,1228,1228,1228,0
|
|
20230630,153500,392975963,1228,1228,1228,1228,0
|
|
20230630,153400,392975963,1228,1228,1228,1228,0
|
|
20230630,153300,392975963,1228,1228,1228,1228,0
|
|
20230630,153200,392975963,1228,1228,1228,1228,0
|
|
20230630,153100,392975963,1228,1228,1228,1228,0
|
|
20230630,153000,392975963,1228,1228,1228,1228,14677
|
|
20230630,152900,374952607,1228,1228,1228,1228,0
|
|
20230630,152800,374952607,1228,1228,1228,1228,0
|
|
20230630,152700,374952607,1228,1228,1228,1228,0
|
|
20230630,152600,374952607,1228,1228,1228,1228,0
|
|
20230630,152500,374952607,1228,1228,1228,1228,0
|
|
20230630,152400,374952607,1228,1228,1228,1228,0
|
|
20230630,152300,374952607,1228,1228,1228,1228,0
|
|
20230630,152200,374952607,1228,1228,1228,1228,0
|
|
20230630,152100,374952607,1228,1228,1228,1228,0
|
|
20230630,152000,374952607,1228,1228,1228,1228,0
|
|
20230630,151900,374952607,1228,1228,1228,1228,38
|
|
20230630,151800,374905943,1234,1233,1234,1227,1185
|
|
20230630,151700,373445821,1232,1230,1232,1227,1168
|
|
20230630,151600,372010732,1228,1229,1229,1228,1328
|
|
20230630,151500,370379420,1229,1228,1229,1228,615
|
|
20230630,151400,369623962,1227,1228,1228,1227,2543
|
|
20230630,151300,366502038,1229,1230,1230,1229,831
|
|
20230630,151200,365480642,1229,1229,1229,1229,600
|
|
20230630,151100,364743242,1229,1229,1229,1229,120
|
|
20230630,151000,364595762,1230,1230,1230,1230,10
|
|
20230630,150900,364583462,1230,1230,1230,1230,11
|
|
20230630,150800,364569932,1230,1230,1230,1230,457
|
|
20230630,150700,364007822,1230,1230,1230,1230,0
|
|
20230630,150600,364007822,1230,1229,1230,1229,510
|
|
20230630,150500,363381030,1229,1229,1229,1229,732
|
|
20230630,150400,362481402,1230,1229,1230,1229,1252
|
|
20230630,150300,360942442,1229,1229,1229,1229,417
|
|
20230630,150200,360429949,1229,1229,1229,1229,250
|
|
20230630,150100,360122699,1229,1229,1229,1229,500
|
|
20230630,150000,359508199,1228,1232,1232,1228,6827
|
|
20230630,145900,351115562,1233,1233,1233,1233,0
|
|
20230630,145800,351115562,1233,1232,1233,1231,875
|
|
20230630,145700,350037735,1234,1235,1235,1233,109
|
|
20230630,145600,349903203,1236,1236,1236,1236,0
|
|
20230630,145500,349903203,1236,1234,1236,1234,125
|
|
20230630,145400,349748937,1234,1232,1234,1231,1058
|
|
20230630,145300,348446271,1234,1232,1234,1231,2376
|
|
20230630,145200,345518918,1232,1233,1233,1232,1244
|
|
20230630,145100,343985110,1233,1233,1233,1233,1111
|
|
20230630,145000,342615247,1235,1235,1235,1235,13
|
|
20230630,144900,342599192,1236,1236,1236,1236,0
|
|
20230630,144800,342599192,1236,1236,1236,1236,0
|
|
20230630,144700,342599192,1236,1236,1236,1236,2
|
|
20230630,144600,342596720,1234,1236,1236,1234,3
|
|
20230630,144500,342593014,1234,1234,1234,1234,4
|
|
20230630,144400,342588078,1236,1237,1237,1234,56
|
|
20230630,144300,342518884,1236,1234,1236,1234,62
|
|
20230630,144200,342442356,1234,1234,1234,1234,256
|
|
20230630,144100,342126452,1233,1233,1233,1233,0
|
|
20230630,144000,342126452,1233,1233,1233,1233,0
|
|
20230630,143900,342126452,1233,1233,1233,1233,1000
|
|
20230630,143800,340893452,1232,1232,1232,1232,49
|
|
20230630,143700,340833084,1231,1232,1232,1231,804
|
|
20230630,143600,339842753,1233,1233,1233,1233,698
|
|
20230630,143500,338982119,1237,1237,1237,1237,256
|
|
20230630,143400,338665447,1233,1233,1233,1233,228
|
|
20230630,143300,338384323,1233,1236,1236,1233,324
|
|
20230630,143200,337984571,1237,1237,1237,1237,501
|
|
20230630,143100,337364834,1237,1236,1237,1236,1480
|
|
20230630,143000,335535054,1237,1235,1237,1235,67
|
|
20230630,142900,335452195,1237,1236,1237,1236,601
|
|
20230630,142800,334708864,1236,1237,1237,1236,270
|
|
20230630,142700,334374875,1236,1235,1237,1235,940
|
|
20230630,142600,333212163,1235,1235,1235,1235,9
|
|
20230630,142500,333201048,1233,1233,1233,1233,7
|
|
20230630,142400,333192417,1233,1233,1233,1233,7
|
|
20230630,142300,333183786,1235,1235,1235,1235,190
|
|
20230630,142200,332949136,1233,1235,1235,1233,13
|
|
20230630,142100,332933105,1235,1235,1235,1235,14
|
|
20230630,142000,332915815,1237,1236,1237,1235,316
|
|
20230630,141900,332524982,1235,1235,1235,1235,1031
|
|
20230630,141800,331251697,1232,1232,1232,1232,0
|
|
20230630,141700,331251697,1232,1232,1232,1232,48
|
|
20230630,141600,331192561,1232,1233,1233,1232,1123
|
|
20230630,141500,329807939,1237,1237,1237,1237,200
|
|
20230630,141400,329560539,1238,1238,1238,1238,0
|
|
20230630,141300,329560539,1238,1238,1238,1238,4
|
|
20230630,141200,329555587,1239,1234,1239,1233,1840
|
|
20230630,141100,327283447,1240,1240,1240,1240,0
|
|
20230630,141000,327283447,1240,1240,1240,1240,0
|
|
20230630,140900,327283447,1240,1234,1240,1230,1040
|
|
20230630,140800,326002438,1240,1240,1240,1240,0
|
|
20230630,140700,326002438,1240,1240,1240,1240,0
|
|
20230630,140600,326002438,1240,1240,1240,1240,0
|
|
20230630,140500,326002438,1240,1237,1240,1237,200
|
|
20230630,140400,325754477,1240,1238,1240,1238,700
|
|
20230630,140300,324887755,1238,1237,1238,1237,21
|
|
20230630,140200,324861777,1238,1238,1238,1238,0
|
|
20230630,140100,324861777,1238,1233,1238,1233,114
|
|
20230630,140000,324720695,1234,1233,1234,1233,445
|
|
20230630,135900,324172008,1233,1233,1233,1233,5000
|
|
20230630,135800,318007008,1233,1230,1233,1230,2008
|
|
20230630,135700,315536967,1230,1230,1230,1230,0
|
|
20230630,135600,315536967,1230,1230,1230,1230,1000
|
|
20230630,135500,314306967,1230,1230,1230,1230,200
|
|
20230630,135400,314060967,1230,1231,1231,1230,3859
|
|
20230630,135300,309314297,1230,1230,1230,1230,74
|
|
20230630,135200,309223277,1230,1230,1230,1230,0
|
|
20230630,135100,309223277,1230,1230,1230,1230,0
|
|
20230630,135000,309223277,1230,1233,1233,1230,13
|
|
20230630,134900,309207278,1233,1229,1233,1229,1096
|
|
20230630,134800,307856306,1229,1227,1229,1227,2110
|
|
20230630,134700,305265203,1227,1227,1227,1227,1597
|
|
20230630,134600,303305684,1228,1228,1228,1228,257
|
|
20230630,134500,302990088,1228,1228,1228,1228,2052
|
|
20230630,134400,300470232,1229,1229,1229,1228,1344
|
|
20230630,134300,298818557,1229,1229,1229,1229,99
|
|
20230630,134200,298696886,1229,1232,1233,1229,2666
|
|
20230630,134100,295420348,1232,1231,1232,1229,4779
|
|
20230630,134000,289542604,1231,1232,1232,1231,2692
|
|
20230630,133900,286226931,1232,1232,1232,1232,0
|
|
20230630,133800,286226931,1232,1232,1232,1232,2016
|
|
20230630,133700,283743219,1233,1233,1233,1233,0
|
|
20230630,133600,283743219,1233,1233,1233,1233,0
|
|
20230630,133500,283743219,1233,1233,1233,1233,0
|
|
20230630,133400,283743219,1233,1233,1233,1233,342
|
|
20230630,133300,283321533,1233,1233,1233,1233,658
|
|
20230630,133200,282510219,1234,1234,1234,1233,2010
|
|
20230630,133100,280030879,1233,1233,1233,1233,0
|
|
20230630,133000,280030879,1233,1233,1233,1233,1090
|
|
20230630,132900,278686909,1234,1234,1234,1234,270
|
|
20230630,132800,278353729,1234,1234,1234,1234,84
|
|
20230630,132700,278250073,1234,1234,1234,1234,103
|
|
20230630,132600,278122971,1234,1234,1234,1234,67
|
|
20230630,132500,278040293,1234,1234,1234,1234,8
|
|
20230630,132400,278030421,1234,1234,1234,1233,772
|
|
20230630,132300,277077774,1234,1235,1235,1234,339
|
|
20230630,132200,276659442,1235,1235,1235,1235,12
|
|
20230630,132100,276644622,1235,1235,1235,1235,0
|
|
20230630,132000,276644622,1235,1235,1235,1235,4
|
|
20230630,131900,276639682,1233,1234,1234,1233,3000
|
|
20230630,131800,272940582,1234,1234,1234,1234,0
|
|
20230630,131700,272940582,1234,1236,1236,1234,4884
|
|
20230630,131600,266909037,1237,1237,1237,1237,0
|
|
20230630,131500,266909037,1237,1237,1237,1237,0
|
|
20230630,131400,266909037,1237,1237,1237,1237,0
|
|
20230630,131300,266909037,1237,1237,1237,1237,0
|
|
20230630,131200,266909037,1237,1237,1237,1237,16
|
|
20230630,131100,266889245,1237,1237,1237,1237,1151
|
|
20230630,131000,265465458,1238,1238,1238,1238,0
|
|
20230630,130900,265465458,1238,1238,1238,1238,2
|
|
20230630,130800,265462982,1238,1238,1238,1238,0
|
|
20230630,130700,265462982,1238,1238,1238,1238,0
|
|
20230630,130600,265462982,1238,1238,1238,1238,0
|
|
20230630,130500,265462982,1238,1238,1238,1238,0
|
|
20230630,130400,265462982,1238,1238,1238,1238,0
|
|
20230630,130300,265462982,1238,1238,1238,1238,0
|
|
20230630,130200,265462982,1238,1238,1238,1238,80
|
|
20230630,130100,265363942,1238,1238,1238,1238,0
|
|
20230630,130000,265363942,1238,1238,1238,1238,0
|
|
20230630,125900,265363942,1238,1238,1238,1238,0
|
|
20230630,125800,265363942,1238,1238,1238,1238,0
|
|
20230630,125700,265363942,1238,1238,1238,1238,100
|
|
20230630,125600,265240142,1238,1238,1238,1238,0
|
|
20230630,125500,265240142,1238,1238,1238,1238,0
|
|
20230630,125400,265240142,1238,1238,1238,1238,67
|
|
20230630,125300,265157196,1236,1236,1236,1236,0
|
|
20230630,125200,265157196,1236,1236,1236,1236,0
|
|
20230630,125100,265157196,1236,1236,1236,1236,0
|
|
20230630,125000,265157196,1236,1236,1236,1236,0
|
|
20230630,124900,265157196,1236,1237,1237,1236,1600
|
|
20230630,124800,263178642,1237,1237,1237,1237,0
|
|
20230630,124700,263178642,1237,1237,1237,1237,311
|
|
20230630,124600,262793935,1238,1238,1238,1238,0
|
|
20230630,124500,262793935,1238,1238,1238,1238,0
|
|
20230630,124400,262793935,1238,1237,1238,1237,14
|
|
20230630,124300,262776608,1238,1237,1238,1236,1039
|
|
20230630,124200,261492214,1237,1237,1237,1237,500
|
|
20230630,124100,260873714,1237,1237,1237,1237,0
|
|
20230630,124000,260873714,1237,1237,1237,1237,0
|
|
20230630,123900,260873714,1237,1237,1237,1237,420
|
|
20230630,123800,260354174,1238,1238,1238,1238,0
|
|
20230630,123700,260354174,1238,1238,1238,1238,1
|
|
20230630,123600,260352936,1237,1238,1238,1237,305
|
|
20230630,123500,259975646,1237,1237,1237,1237,319
|
|
20230630,123400,259581043,1237,1237,1237,1237,38
|
|
20230630,123300,259534037,1236,1236,1236,1236,242
|
|
20230630,123200,259234925,1236,1236,1236,1236,20
|
|
20230630,123100,259210205,1236,1236,1236,1236,971
|
|
20230630,123000,258010049,1236,1237,1237,1236,257
|
|
20230630,122900,257692169,1237,1237,1237,1237,772
|
|
20230630,122800,256737205,1240,1239,1240,1239,3
|
|
20230630,122700,256733487,1239,1235,1239,1235,6
|
|
20230630,122600,256726073,1235,1235,1235,1235,1
|
|
20230630,122500,256724838,1239,1236,1239,1235,5324
|
|
20230630,122400,250142161,1237,1239,1239,1237,130
|
|
20230630,122300,249981291,1239,1239,1239,1239,1002
|
|
20230630,122200,248739813,1239,1239,1240,1239,1155
|
|
20230630,122100,247308701,1239,1239,1239,1239,912
|
|
20230630,122000,246178733,1239,1239,1239,1239,0
|
|
20230630,121900,246178733,1239,1239,1239,1239,10
|
|
20230630,121800,246166343,1240,1240,1240,1240,0
|
|
20230630,121700,246166343,1240,1240,1240,1240,0
|
|
20230630,121600,246166343,1240,1240,1240,1240,0
|
|
20230630,121500,246166343,1240,1240,1240,1240,0
|
|
20230630,121400,246166343,1240,1240,1240,1240,0
|
|
20230630,121300,246166343,1240,1240,1240,1240,4
|
|
20230630,121200,246161383,1240,1240,1240,1240,22
|
|
20230630,121100,246134103,1237,1237,1237,1237,919
|
|
20230630,121000,244997300,1235,1235,1235,1235,0
|
|
20230630,120900,244997300,1235,1235,1235,1235,0
|
|
20230630,120800,244997300,1235,1235,1235,1235,0
|
|
20230630,120700,244997300,1235,1241,1241,1235,2900
|
|
20230630,120600,241409873,1241,1241,1241,1241,12
|
|
20230630,120500,241394981,1241,1241,1241,1241,11
|
|
20230630,120400,241381330,1241,1241,1241,1241,2
|
|
20230630,120300,241378848,1241,1241,1241,1238,52
|
|
20230630,120200,241314463,1238,1238,1241,1238,66
|
|
20230630,120100,241232752,1238,1238,1238,1238,0
|
|
20230630,120000,241232752,1238,1238,1238,1238,21
|
|
20230630,115900,241206754,1241,1238,1241,1238,2079
|
|
20230630,115800,238632943,1241,1241,1241,1241,3
|
|
20230630,115700,238629220,1238,1239,1239,1238,243
|
|
20230630,115600,238328385,1239,1239,1239,1239,7
|
|
20230630,115500,238319712,1242,1239,1242,1239,236
|
|
20230630,115400,238027299,1238,1239,1239,1238,519
|
|
20230630,115300,237384280,1239,1239,1239,1239,3
|
|
20230630,115200,237380563,1242,1242,1242,1242,102
|
|
20230630,115100,237253879,1242,1242,1242,1242,0
|
|
20230630,115000,237253879,1242,1241,1242,1241,90
|
|
20230630,114900,237142117,1239,1239,1239,1239,1
|
|
20230630,114800,237140878,1242,1242,1242,1242,0
|
|
20230630,114700,237140878,1242,1242,1242,1242,0
|
|
20230630,114600,237140878,1242,1242,1242,1242,0
|
|
20230630,114500,237140878,1242,1242,1242,1242,0
|
|
20230630,114400,237140878,1242,1242,1242,1242,0
|
|
20230630,114300,237140878,1242,1242,1242,1242,2
|
|
20230630,114200,237138394,1237,1242,1242,1237,5002
|
|
20230630,114100,230947989,1238,1238,1238,1238,0
|
|
20230630,114000,230947989,1238,1238,1238,1238,1
|
|
20230630,113900,230946751,1237,1237,1237,1237,0
|
|
20230630,113800,230946751,1237,1237,1237,1237,3
|
|
20230630,113700,230943040,1237,1237,1237,1237,0
|
|
20230630,113600,230943040,1237,1240,1240,1237,5009
|
|
20230630,113500,224745566,1240,1240,1240,1240,0
|
|
20230630,113400,224745566,1240,1240,1242,1239,828
|
|
20230630,113300,223719632,1240,1240,1240,1240,0
|
|
20230630,113200,223719632,1240,1242,1242,1240,55
|
|
20230630,113100,223651342,1240,1240,1240,1240,0
|
|
20230630,113000,223651342,1240,1240,1240,1240,0
|
|
20230630,112900,223651342,1240,1240,1240,1240,0
|
|
20230630,112800,223651342,1240,1240,1240,1240,1
|
|
20230630,112700,223650102,1239,1240,1240,1239,500
|
|
20230630,112600,223030191,1240,1240,1240,1240,0
|
|
20230630,112500,223030191,1240,1240,1240,1240,7
|
|
20230630,112400,223021511,1244,1244,1244,1244,0
|
|
20230630,112300,223021511,1244,1244,1244,1244,0
|
|
20230630,112200,223021511,1244,1244,1244,1244,0
|
|
20230630,112100,223021511,1244,1244,1244,1244,0
|
|
20230630,112000,223021511,1244,1244,1244,1244,0
|
|
20230630,111900,223021511,1244,1244,1244,1244,0
|
|
20230630,111800,223021511,1244,1243,1244,1243,67
|
|
20230630,111700,222938180,1240,1241,1241,1240,842
|
|
20230630,111600,221893800,1240,1240,1240,1240,500
|
|
20230630,111500,221273800,1240,1240,1240,1240,43
|
|
20230630,111400,221220480,1240,1240,1240,1240,0
|
|
20230630,111300,221220480,1240,1240,1240,1240,0
|
|
20230630,111200,221220480,1240,1240,1240,1240,0
|
|
20230630,111100,221220480,1240,1240,1240,1240,10
|
|
20230630,111000,221208080,1243,1243,1243,1243,0
|
|
20230630,110900,221208080,1243,1243,1243,1243,0
|
|
20230630,110800,221208080,1243,1244,1244,1240,11
|
|
20230630,110700,221194425,1240,1244,1244,1240,4
|
|
20230630,110600,221189457,1243,1242,1243,1242,222
|
|
20230630,110500,220913529,1239,1239,1239,1239,0
|
|
20230630,110400,220913529,1239,1239,1239,1239,0
|
|
20230630,110300,220913529,1239,1239,1239,1239,5001
|
|
20230630,110200,214717290,1243,1243,1243,1243,0
|
|
20230630,110100,214717290,1243,1238,1243,1238,5001
|
|
20230630,110000,208526047,1243,1243,1243,1243,1
|
|
20230630,105900,208524804,1240,1240,1240,1240,335
|
|
20230630,105800,208109404,1240,1238,1240,1235,5001
|
|
20230630,105700,201928495,1240,1240,1240,1240,0
|
|
20230630,105600,201928495,1240,1240,1240,1237,5201
|
|
20230630,105500,195493352,1237,1239,1239,1237,1290
|
|
20230630,105400,193895106,1237,1237,1237,1237,0
|
|
20230630,105300,193895106,1237,1237,1237,1237,0
|
|
20230630,105200,193895106,1237,1237,1237,1237,1
|
|
20230630,105100,193893869,1237,1237,1237,1237,0
|
|
20230630,105000,193893869,1237,1237,1237,1237,6
|
|
20230630,104900,193886447,1237,1237,1237,1237,1
|
|
20230630,104800,193885210,1241,1241,1241,1241,0
|
|
20230630,104700,193885210,1241,1241,1241,1241,0
|
|
20230630,104600,193885210,1241,1241,1241,1241,67
|
|
20230630,104500,193802063,1237,1237,1237,1237,1000
|
|
20230630,104400,192565063,1237,1239,1239,1237,5000
|
|
20230630,104300,186375159,1238,1238,1238,1238,0
|
|
20230630,104200,186375159,1238,1238,1238,1238,450
|
|
20230630,104100,185818059,1238,1238,1238,1238,0
|
|
20230630,104000,185818059,1238,1238,1238,1238,258
|
|
20230630,103900,185498655,1238,1241,1241,1238,701
|
|
20230630,103800,184630814,1238,1238,1238,1238,0
|
|
20230630,103700,184630814,1238,1238,1238,1238,37
|
|
20230630,103600,184585008,1237,1237,1237,1237,1000
|
|
20230630,103500,183348008,1237,1237,1237,1237,2
|
|
20230630,103400,183345534,1237,1237,1237,1237,0
|
|
20230630,103300,183345534,1237,1243,1243,1237,31
|
|
20230630,103200,183307157,1243,1243,1243,1243,0
|
|
20230630,103100,183307157,1243,1243,1243,1243,0
|
|
20230630,103000,183307157,1243,1243,1243,1243,0
|
|
20230630,102900,183307157,1243,1243,1243,1243,0
|
|
20230630,102800,183307157,1243,1237,1243,1237,5001
|
|
20230630,102700,177120914,1237,1237,1237,1237,0
|
|
20230630,102600,177120914,1237,1237,1237,1237,0
|
|
20230630,102500,177120914,1237,1237,1237,1237,1644
|
|
20230630,102400,175087286,1237,1237,1237,1237,0
|
|
20230630,102300,175087286,1237,1237,1237,1237,0
|
|
20230630,102200,175087286,1237,1237,1237,1237,1000
|
|
20230630,102100,173850286,1237,1240,1240,1237,3000
|
|
20230630,102000,170131326,1245,1245,1245,1245,0
|
|
20230630,101900,170131326,1245,1245,1245,1245,806
|
|
20230630,101800,169127856,1245,1240,1245,1240,2
|
|
20230630,101700,169125371,1240,1245,1245,1240,501
|
|
20230630,101600,168504126,1240,1243,1245,1240,998
|
|
20230630,101500,167262939,1242,1242,1242,1242,406
|
|
20230630,101400,166758687,1242,1242,1242,1242,67
|
|
20230630,101300,166675473,1243,1244,1244,1243,200
|
|
20230630,101200,166426773,1245,1245,1245,1245,0
|
|
20230630,101100,166426773,1245,1245,1245,1245,5
|
|
20230630,101000,166420548,1248,1248,1248,1248,0
|
|
20230630,100900,166420548,1248,1247,1248,1239,4
|
|
20230630,100800,166415575,1239,1238,1239,1238,218
|
|
20230630,100700,166145475,1239,1239,1239,1239,75
|
|
20230630,100600,166052550,1239,1239,1239,1239,1000
|
|
20230630,100500,164813550,1239,1241,1250,1239,7851
|
|
20230630,100400,155038191,1238,1238,1238,1238,1
|
|
20230630,100300,155036953,1238,1242,1242,1238,2
|
|
20230630,100200,155034473,1238,1238,1238,1238,4
|
|
20230630,100100,155029521,1237,1237,1237,1237,173
|
|
20230630,100000,154815520,1237,1237,1237,1237,0
|
|
20230630,095900,154815520,1237,1238,1243,1237,1302
|
|
20230630,095800,153204852,1245,1245,1245,1245,48
|
|
20230630,095700,153145092,1238,1237,1238,1237,123
|
|
20230630,095600,152992939,1240,1240,1240,1240,507
|
|
20230630,095500,152364259,1237,1240,1240,1237,12
|
|
20230630,095400,152349382,1237,1237,1237,1237,3
|
|
20230630,095300,152345671,1236,1236,1236,1236,0
|
|
20230630,095200,152345671,1236,1236,1236,1236,98
|
|
20230630,095100,152224543,1236,1236,1236,1236,0
|
|
20230630,095000,152224543,1236,1236,1236,1236,0
|
|
20230630,094900,152224543,1236,1236,1236,1236,489
|
|
20230630,094800,151620139,1236,1237,1237,1236,27
|
|
20230630,094700,151586749,1237,1242,1242,1237,14
|
|
20230630,094600,151569376,1242,1243,1243,1242,301
|
|
20230630,094500,151195430,1243,1241,1245,1241,152
|
|
20230630,094400,151006560,1241,1241,1241,1241,5
|
|
20230630,094300,151000355,1242,1242,1242,1242,2783
|
|
20230630,094200,147543869,1242,1236,1242,1236,2078
|
|
20230630,094100,144967431,1235,1235,1235,1235,727
|
|
20230630,094000,144069586,1234,1234,1234,1234,0
|
|
20230630,093900,144069586,1234,1234,1234,1234,441
|
|
20230630,093800,143525392,1234,1234,1234,1234,2
|
|
20230630,093700,143522924,1240,1234,1240,1234,2
|
|
20230630,093600,143520450,1240,1240,1240,1234,303
|
|
20230630,093500,143146530,1234,1234,1234,1234,1
|
|
20230630,093400,143145296,1232,1239,1239,1232,228
|
|
20230630,093300,142862946,1239,1239,1239,1239,1
|
|
20230630,093200,142861707,1231,1238,1239,1231,642
|
|
20230630,093100,142070420,1238,1231,1238,1231,5835
|
|
20230630,093000,134858710,1231,1231,1231,1231,2
|
|
20230630,092900,134856248,1234,1231,1234,1230,2202
|
|
20230630,092800,132141633,1231,1231,1231,1231,0
|
|
20230630,092700,132141633,1231,1230,1233,1230,606
|
|
20230630,092600,131395637,1223,1226,1228,1222,10770
|
|
20230630,092500,118213771,1226,1230,1230,1226,1105
|
|
20230630,092400,116856038,1230,1230,1230,1230,9165
|
|
20230630,092300,105583088,1230,1234,1234,1230,11295
|
|
20230630,092200,91681631,1234,1236,1237,1232,27604
|
|
20230630,092100,57584066,1237,1239,1239,1237,1620
|
|
20230630,092000,55580098,1239,1239,1239,1239,10
|
|
20230630,091900,55567708,1239,1241,1241,1239,50
|
|
20230630,091800,55505678,1241,1241,1241,1241,1
|
|
20230630,091700,55504437,1240,1237,1240,1237,740
|
|
20230630,091600,54587557,1237,1237,1237,1237,835
|
|
20230630,091500,53554662,1236,1237,1237,1236,3909
|
|
20230630,091400,48720933,1240,1237,1240,1237,776
|
|
20230630,091300,47760992,1236,1237,1239,1236,1700
|
|
20230630,091200,45659407,1238,1241,1241,1238,1605
|
|
20230630,091100,43668687,1245,1242,1245,1242,3451
|
|
20230630,091000,39377103,1242,1251,1251,1242,4236
|
|
20230630,090900,34101129,1247,1248,1248,1247,2256
|
|
20230630,090800,31287422,1251,1252,1253,1251,867
|
|
20230630,090700,30201277,1252,1247,1253,1247,6
|
|
20230630,090600,30193773,1247,1253,1253,1247,126
|
|
20230630,090500,30036645,1253,1245,1253,1245,1139
|
|
20230630,090400,28618334,1245,1245,1245,1245,37
|
|
20230630,090300,28572269,1245,1250,1254,1245,19512
|
|
20230630,090200,4160755,1250,1249,1250,1249,507
|
|
20230630,090100,3527191,1250,1249,1250,1245,1463
|
|
20230630,090000,1703096,1250,1245,1250,1245,1364
|