582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183900,255403683,1785,1785,1785,1785,1952
|
|
20230630,183800,255403683,1785,1785,1785,1785,0
|
|
20230630,183700,255403683,1785,1785,1785,1785,0
|
|
20230630,183600,255403683,1785,1785,1785,1785,0
|
|
20230630,183500,255403683,1785,1785,1785,1785,0
|
|
20230630,183400,255403683,1785,1785,1785,1785,0
|
|
20230630,183300,255403683,1785,1785,1785,1785,0
|
|
20230630,183200,255403683,1785,1785,1785,1785,0
|
|
20230630,183100,255403683,1785,1785,1785,1785,0
|
|
20230630,183000,255403683,1785,1785,1785,1785,0
|
|
20230630,182900,255403683,1785,1785,1785,1785,0
|
|
20230630,182800,255403683,1785,1785,1785,1785,0
|
|
20230630,182700,255403683,1785,1785,1785,1785,0
|
|
20230630,182600,255403683,1785,1785,1785,1785,0
|
|
20230630,182500,255403683,1785,1785,1785,1785,0
|
|
20230630,182400,255403683,1785,1785,1785,1785,0
|
|
20230630,182300,255403683,1785,1785,1785,1785,0
|
|
20230630,182200,255403683,1785,1785,1785,1785,0
|
|
20230630,182100,255403683,1785,1785,1785,1785,0
|
|
20230630,182000,255403683,1785,1785,1785,1785,0
|
|
20230630,181900,255403683,1785,1785,1785,1785,0
|
|
20230630,181800,255403683,1785,1785,1785,1785,0
|
|
20230630,181700,255403683,1785,1785,1785,1785,0
|
|
20230630,181600,255403683,1785,1785,1785,1785,0
|
|
20230630,181500,255403683,1785,1785,1785,1785,0
|
|
20230630,181400,255403683,1785,1785,1785,1785,0
|
|
20230630,181300,255403683,1785,1785,1785,1785,0
|
|
20230630,181200,255403683,1785,1785,1785,1785,0
|
|
20230630,181100,255403683,1785,1785,1785,1785,0
|
|
20230630,181000,255403683,1785,1785,1785,1785,0
|
|
20230630,180900,255403683,1785,1785,1785,1785,1952
|
|
20230630,180800,255403683,1785,1785,1785,1785,0
|
|
20230630,180700,255403683,1785,1785,1785,1785,0
|
|
20230630,180600,255403683,1785,1785,1785,1785,0
|
|
20230630,180500,255403683,1785,1785,1785,1785,0
|
|
20230630,180400,255403683,1785,1785,1785,1785,0
|
|
20230630,180300,255403683,1785,1785,1785,1785,0
|
|
20230630,180200,255403683,1785,1785,1785,1785,0
|
|
20230630,180100,255403683,1785,1785,1785,1785,0
|
|
20230630,180000,255403683,1785,1785,1785,1785,0
|
|
20230630,175900,255403683,1785,1785,1785,1785,0
|
|
20230630,175800,255403683,1785,1785,1785,1785,0
|
|
20230630,175700,255403683,1785,1785,1785,1785,0
|
|
20230630,175600,255403683,1785,1785,1785,1785,0
|
|
20230630,175500,255403683,1785,1785,1785,1785,0
|
|
20230630,175400,255403683,1785,1785,1785,1785,0
|
|
20230630,175300,255403683,1785,1785,1785,1785,0
|
|
20230630,175200,255403683,1785,1785,1785,1785,0
|
|
20230630,175100,255403683,1785,1785,1785,1785,0
|
|
20230630,175000,255403683,1785,1785,1785,1785,0
|
|
20230630,174900,255403683,1785,1785,1785,1785,0
|
|
20230630,174800,255403683,1785,1785,1785,1785,0
|
|
20230630,174700,255403683,1785,1785,1785,1785,0
|
|
20230630,174600,255403683,1785,1785,1785,1785,0
|
|
20230630,174500,255403683,1785,1785,1785,1785,0
|
|
20230630,174400,255403683,1785,1785,1785,1785,0
|
|
20230630,174300,255403683,1785,1785,1785,1785,0
|
|
20230630,174200,255403683,1785,1785,1785,1785,0
|
|
20230630,174100,255403683,1785,1785,1785,1785,0
|
|
20230630,174000,255403683,1785,1785,1785,1785,0
|
|
20230630,173900,255403683,1785,1785,1785,1785,1952
|
|
20230630,173800,255403683,1785,1785,1785,1785,0
|
|
20230630,173700,255403683,1785,1785,1785,1785,0
|
|
20230630,173600,255403683,1785,1785,1785,1785,0
|
|
20230630,173500,255403683,1785,1785,1785,1785,0
|
|
20230630,173400,255403683,1785,1785,1785,1785,0
|
|
20230630,173300,255403683,1785,1785,1785,1785,0
|
|
20230630,173200,255403683,1785,1785,1785,1785,0
|
|
20230630,173100,255403683,1785,1785,1785,1785,0
|
|
20230630,173000,255403683,1785,1785,1785,1785,0
|
|
20230630,172900,255403683,1785,1785,1785,1785,0
|
|
20230630,172800,255403683,1785,1785,1785,1785,0
|
|
20230630,172700,255403683,1785,1785,1785,1785,0
|
|
20230630,172600,255403683,1785,1785,1785,1785,0
|
|
20230630,172500,255403683,1785,1785,1785,1785,0
|
|
20230630,172400,255403683,1785,1785,1785,1785,0
|
|
20230630,172300,255403683,1785,1785,1785,1785,0
|
|
20230630,172200,255403683,1785,1785,1785,1785,0
|
|
20230630,172100,255403683,1785,1785,1785,1785,0
|
|
20230630,172000,255403683,1785,1785,1785,1785,0
|
|
20230630,171900,255403683,1785,1785,1785,1785,0
|
|
20230630,171800,255403683,1785,1785,1785,1785,0
|
|
20230630,171700,255403683,1785,1785,1785,1785,0
|
|
20230630,171600,255403683,1785,1785,1785,1785,0
|
|
20230630,171500,255403683,1785,1785,1785,1785,0
|
|
20230630,171400,255403683,1785,1785,1785,1785,0
|
|
20230630,171300,255403683,1785,1785,1785,1785,0
|
|
20230630,171200,255403683,1785,1785,1785,1785,0
|
|
20230630,171100,255403683,1785,1785,1785,1785,0
|
|
20230630,171000,255403683,1785,1785,1785,1785,0
|
|
20230630,170900,255403683,1785,1785,1785,1785,1952
|
|
20230630,170800,255403683,1785,1785,1785,1785,0
|
|
20230630,170700,255403683,1785,1785,1785,1785,0
|
|
20230630,170600,255403683,1785,1785,1785,1785,0
|
|
20230630,170500,255403683,1785,1785,1785,1785,0
|
|
20230630,170400,255403683,1785,1785,1785,1785,0
|
|
20230630,170300,255403683,1785,1785,1785,1785,0
|
|
20230630,170200,255403683,1785,1785,1785,1785,0
|
|
20230630,170100,255403683,1785,1785,1785,1785,0
|
|
20230630,170000,255403683,1785,1785,1785,1785,0
|
|
20230630,165900,255403683,1785,1785,1785,1785,0
|
|
20230630,165800,255403683,1785,1785,1785,1785,0
|
|
20230630,165700,255403683,1785,1785,1785,1785,0
|
|
20230630,165600,255403683,1785,1785,1785,1785,0
|
|
20230630,165500,255403683,1785,1785,1785,1785,0
|
|
20230630,165400,255403683,1785,1785,1785,1785,0
|
|
20230630,165300,255403683,1785,1785,1785,1785,0
|
|
20230630,165200,255403683,1785,1785,1785,1785,0
|
|
20230630,165100,255403683,1785,1785,1785,1785,0
|
|
20230630,165000,255403683,1785,1785,1785,1785,0
|
|
20230630,164900,255403683,1785,1785,1785,1785,0
|
|
20230630,164800,255403683,1785,1785,1785,1785,0
|
|
20230630,164700,255403683,1785,1785,1785,1785,0
|
|
20230630,164600,255403683,1785,1785,1785,1785,0
|
|
20230630,164500,255403683,1785,1785,1785,1785,0
|
|
20230630,164400,255403683,1785,1785,1785,1785,0
|
|
20230630,164300,255403683,1785,1785,1785,1785,0
|
|
20230630,164200,255403683,1785,1785,1785,1785,0
|
|
20230630,164100,255403683,1785,1785,1785,1785,0
|
|
20230630,164000,255403683,1785,1785,1785,1785,0
|
|
20230630,163900,255403683,1785,1785,1785,1785,1952
|
|
20230630,163800,255403683,1785,1785,1785,1785,0
|
|
20230630,163700,255403683,1785,1785,1785,1785,0
|
|
20230630,163600,255403683,1785,1785,1785,1785,0
|
|
20230630,163500,255403683,1785,1785,1785,1785,0
|
|
20230630,163400,255403683,1785,1785,1785,1785,0
|
|
20230630,163300,255403683,1785,1785,1785,1785,0
|
|
20230630,163200,255403683,1785,1785,1785,1785,0
|
|
20230630,163100,255403683,1785,1785,1785,1785,0
|
|
20230630,163000,255403683,1785,1785,1785,1785,0
|
|
20230630,162900,255403683,1785,1785,1785,1785,0
|
|
20230630,162800,255403683,1785,1785,1785,1785,0
|
|
20230630,162700,255403683,1785,1785,1785,1785,0
|
|
20230630,162600,255403683,1785,1785,1785,1785,0
|
|
20230630,162500,255403683,1785,1785,1785,1785,0
|
|
20230630,162400,255403683,1785,1785,1785,1785,0
|
|
20230630,162300,255403683,1785,1785,1785,1785,0
|
|
20230630,162200,255403683,1785,1785,1785,1785,0
|
|
20230630,162100,255403683,1785,1785,1785,1785,0
|
|
20230630,162000,255403683,1785,1785,1785,1785,0
|
|
20230630,161900,255403683,1785,1785,1785,1785,0
|
|
20230630,161800,255403683,1785,1785,1785,1785,0
|
|
20230630,161700,255403683,1785,1785,1785,1785,0
|
|
20230630,161600,255403683,1785,1785,1785,1785,0
|
|
20230630,161500,255403683,1785,1785,1785,1785,0
|
|
20230630,161400,255403683,1785,1785,1785,1785,0
|
|
20230630,161300,255403683,1785,1785,1785,1785,0
|
|
20230630,161200,255403683,1785,1785,1785,1785,0
|
|
20230630,161100,255403683,1785,1785,1785,1785,0
|
|
20230630,161000,255403683,1785,1785,1785,1785,0
|
|
20230630,160900,255403683,1785,1785,1785,1785,1952
|
|
20230630,160800,255403683,1785,1785,1785,1785,0
|
|
20230630,160700,255403683,1785,1785,1785,1785,0
|
|
20230630,160600,255403683,1785,1785,1785,1785,0
|
|
20230630,160500,255403683,1785,1785,1785,1785,0
|
|
20230630,160400,255403683,1785,1785,1785,1785,0
|
|
20230630,160300,255403683,1785,1785,1785,1785,0
|
|
20230630,160200,255403683,1785,1785,1785,1785,0
|
|
20230630,160100,255403683,1785,1785,1785,1785,0
|
|
20230630,160000,255403683,1785,1785,1785,1785,0
|
|
20230630,155900,255403683,1785,1785,1785,1785,0
|
|
20230630,155800,255403683,1785,1785,1785,1785,0
|
|
20230630,155700,255403683,1785,1785,1785,1785,0
|
|
20230630,155600,255403683,1785,1785,1785,1785,0
|
|
20230630,155500,255403683,1785,1785,1785,1785,0
|
|
20230630,155400,255403683,1785,1785,1785,1785,0
|
|
20230630,155300,255403683,1785,1785,1785,1785,0
|
|
20230630,155200,255403683,1785,1785,1785,1785,0
|
|
20230630,155100,255403683,1785,1785,1785,1785,0
|
|
20230630,155000,255403683,1785,1785,1785,1785,0
|
|
20230630,154900,255403683,1785,1785,1785,1785,0
|
|
20230630,154800,255403683,1785,1785,1785,1785,0
|
|
20230630,154700,255403683,1785,1785,1785,1785,0
|
|
20230630,154600,255403683,1785,1785,1785,1785,0
|
|
20230630,154500,255403683,1785,1785,1785,1785,0
|
|
20230630,154400,255403683,1785,1785,1785,1785,0
|
|
20230630,154300,255403683,1785,1785,1785,1785,0
|
|
20230630,154200,255403683,1785,1785,1785,1785,0
|
|
20230630,154100,255403683,1785,1785,1785,1785,0
|
|
20230630,154000,255403683,1785,1785,1785,1785,0
|
|
20230630,153900,255403683,1785,1785,1785,1785,1952
|
|
20230630,153800,255403683,1785,1785,1785,1785,0
|
|
20230630,153700,255403683,1785,1785,1785,1785,0
|
|
20230630,153600,255403683,1785,1785,1785,1785,0
|
|
20230630,153500,255403683,1785,1785,1785,1785,0
|
|
20230630,153400,255403683,1785,1785,1785,1785,0
|
|
20230630,153300,255403683,1785,1785,1785,1785,0
|
|
20230630,153200,255403683,1785,1785,1785,1785,0
|
|
20230630,153100,255403683,1785,1785,1785,1785,0
|
|
20230630,153000,255403683,1785,1785,1785,1785,1952
|
|
20230630,152900,251919363,1784,1784,1784,1784,0
|
|
20230630,152800,251919363,1784,1784,1784,1784,0
|
|
20230630,152700,251919363,1784,1784,1784,1784,0
|
|
20230630,152600,251919363,1784,1784,1784,1784,0
|
|
20230630,152500,251919363,1784,1784,1784,1784,0
|
|
20230630,152400,251919363,1784,1784,1784,1784,0
|
|
20230630,152300,251919363,1784,1784,1784,1784,0
|
|
20230630,152200,251919363,1784,1784,1784,1784,0
|
|
20230630,152100,251919363,1784,1784,1784,1784,0
|
|
20230630,152000,251919363,1784,1784,1784,1784,0
|
|
20230630,151900,251919363,1784,1788,1788,1784,575
|
|
20230630,151800,250892899,1788,1788,1788,1788,10
|
|
20230630,151700,250875019,1788,1788,1788,1788,500
|
|
20230630,151600,249981019,1799,1799,1799,1799,0
|
|
20230630,151500,249981019,1799,1799,1799,1799,0
|
|
20230630,151400,249981019,1799,1799,1799,1799,0
|
|
20230630,151300,249981019,1799,1799,1799,1799,22
|
|
20230630,151200,249941441,1800,1800,1800,1800,0
|
|
20230630,151100,249941441,1800,1800,1800,1800,0
|
|
20230630,151000,249941441,1800,1800,1800,1800,0
|
|
20230630,150900,249941441,1800,1800,1800,1800,0
|
|
20230630,150800,249941441,1800,1801,1801,1800,241
|
|
20230630,150700,249507640,1800,1799,1800,1799,3000
|
|
20230630,150600,244107642,1795,1795,1795,1795,10
|
|
20230630,150500,244089692,1800,1795,1800,1795,3000
|
|
20230630,150400,238699371,1795,1795,1795,1795,0
|
|
20230630,150300,238699371,1795,1795,1795,1795,0
|
|
20230630,150200,238699371,1795,1795,1795,1795,0
|
|
20230630,150100,238699371,1795,1795,1795,1795,0
|
|
20230630,150000,238699371,1795,1795,1795,1795,0
|
|
20230630,145900,238699371,1795,1795,1795,1795,0
|
|
20230630,145800,238699371,1795,1795,1795,1795,0
|
|
20230630,145700,238699371,1795,1795,1795,1795,0
|
|
20230630,145600,238699371,1795,1795,1795,1795,0
|
|
20230630,145500,238699371,1795,1795,1795,1795,0
|
|
20230630,145400,238699371,1795,1795,1795,1795,12
|
|
20230630,145300,238677831,1796,1795,1796,1795,551
|
|
20230630,145200,237688776,1795,1792,1795,1792,3
|
|
20230630,145100,237683397,1792,1791,1792,1791,50
|
|
20230630,145000,237593830,1789,1789,1789,1789,0
|
|
20230630,144900,237593830,1789,1789,1789,1789,0
|
|
20230630,144800,237593830,1789,1789,1789,1789,0
|
|
20230630,144700,237593830,1789,1789,1789,1789,0
|
|
20230630,144600,237593830,1789,1789,1789,1789,0
|
|
20230630,144500,237593830,1789,1789,1789,1789,24
|
|
20230630,144400,237550894,1786,1786,1786,1786,0
|
|
20230630,144300,237550894,1786,1786,1786,1786,0
|
|
20230630,144200,237550894,1786,1786,1786,1786,0
|
|
20230630,144100,237550894,1786,1786,1786,1786,0
|
|
20230630,144000,237550894,1786,1786,1786,1786,0
|
|
20230630,143900,237550894,1786,1787,1789,1786,886
|
|
20230630,143800,235967923,1787,1789,1789,1787,1010
|
|
20230630,143700,234163003,1789,1787,1789,1787,33
|
|
20230630,143600,234103982,1788,1786,1788,1786,606
|
|
20230630,143500,233020902,1783,1783,1783,1783,61
|
|
20230630,143400,232912139,1783,1783,1783,1783,0
|
|
20230630,143300,232912139,1783,1783,1783,1783,0
|
|
20230630,143200,232912139,1783,1783,1783,1783,0
|
|
20230630,143100,232912139,1783,1783,1783,1783,0
|
|
20230630,143000,232912139,1783,1783,1783,1783,0
|
|
20230630,142900,232912139,1783,1783,1783,1783,196
|
|
20230630,142800,232562671,1783,1783,1783,1783,0
|
|
20230630,142700,232562671,1783,1783,1783,1783,0
|
|
20230630,142600,232562671,1783,1783,1783,1783,1
|
|
20230630,142500,232560888,1783,1783,1783,1783,0
|
|
20230630,142400,232560888,1783,1783,1783,1783,0
|
|
20230630,142300,232560888,1783,1783,1783,1783,0
|
|
20230630,142200,232560888,1783,1783,1783,1783,0
|
|
20230630,142100,232560888,1783,1783,1783,1783,0
|
|
20230630,142000,232560888,1783,1783,1783,1783,0
|
|
20230630,141900,232560888,1783,1783,1783,1783,0
|
|
20230630,141800,232560888,1783,1783,1783,1783,30
|
|
20230630,141700,232507398,1783,1783,1783,1783,0
|
|
20230630,141600,232507398,1783,1783,1783,1783,545
|
|
20230630,141500,231535663,1777,1777,1777,1777,0
|
|
20230630,141400,231535663,1777,1777,1777,1777,0
|
|
20230630,141300,231535663,1777,1777,1777,1777,0
|
|
20230630,141200,231535663,1777,1777,1777,1777,0
|
|
20230630,141100,231535663,1777,1777,1777,1777,0
|
|
20230630,141000,231535663,1777,1777,1777,1777,0
|
|
20230630,140900,231535663,1777,1777,1777,1777,0
|
|
20230630,140800,231535663,1777,1777,1777,1777,0
|
|
20230630,140700,231535663,1777,1777,1777,1777,0
|
|
20230630,140600,231535663,1777,1777,1777,1777,0
|
|
20230630,140500,231535663,1777,1781,1781,1770,3055
|
|
20230630,140400,226109405,1784,1784,1784,1784,1000
|
|
20230630,140300,224325405,1784,1784,1784,1784,0
|
|
20230630,140200,224325405,1784,1784,1784,1784,0
|
|
20230630,140100,224325405,1784,1784,1784,1784,0
|
|
20230630,140000,224325405,1784,1784,1784,1784,0
|
|
20230630,135900,224325405,1784,1784,1784,1784,0
|
|
20230630,135800,224325405,1784,1784,1784,1784,1
|
|
20230630,135700,224323621,1784,1784,1784,1784,0
|
|
20230630,135600,224323621,1784,1784,1784,1784,0
|
|
20230630,135500,224323621,1784,1784,1784,1784,0
|
|
20230630,135400,224323621,1784,1784,1784,1784,0
|
|
20230630,135300,224323621,1784,1784,1784,1784,0
|
|
20230630,135200,224323621,1784,1784,1784,1784,0
|
|
20230630,135100,224323621,1784,1784,1784,1784,1
|
|
20230630,135000,224321837,1785,1785,1785,1785,0
|
|
20230630,134900,224321837,1785,1785,1785,1785,0
|
|
20230630,134800,224321837,1785,1785,1785,1785,25
|
|
20230630,134700,224277212,1788,1785,1788,1785,477
|
|
20230630,134600,223425761,1788,1788,1788,1788,0
|
|
20230630,134500,223425761,1788,1788,1788,1788,0
|
|
20230630,134400,223425761,1788,1788,1788,1788,0
|
|
20230630,134300,223425761,1788,1788,1788,1788,137
|
|
20230630,134200,223180805,1788,1788,1788,1788,500
|
|
20230630,134100,222286805,1788,1788,1788,1788,2
|
|
20230630,134000,222283229,1787,1781,1787,1781,951
|
|
20230630,133900,220586408,1781,1781,1781,1781,64
|
|
20230630,133800,220472424,1781,1781,1781,1781,0
|
|
20230630,133700,220472424,1781,1781,1781,1781,100
|
|
20230630,133600,220294324,1789,1789,1789,1789,0
|
|
20230630,133500,220294324,1789,1785,1789,1785,60
|
|
20230630,133400,220187220,1785,1785,1785,1785,101
|
|
20230630,133300,220006935,1780,1780,1780,1780,737
|
|
20230630,133200,218695075,1780,1780,1780,1780,1000
|
|
20230630,133100,216915075,1785,1785,1785,1785,840
|
|
20230630,133000,215415675,1785,1785,1785,1785,0
|
|
20230630,132900,215415675,1785,1785,1785,1785,0
|
|
20230630,132800,215415675,1785,1785,1785,1785,0
|
|
20230630,132700,215415675,1785,1785,1785,1785,300
|
|
20230630,132600,214880175,1791,1791,1791,1791,1
|
|
20230630,132500,214878384,1791,1791,1791,1791,99
|
|
20230630,132400,214701075,1791,1791,1791,1791,0
|
|
20230630,132300,214701075,1791,1791,1791,1791,1
|
|
20230630,132200,214699284,1789,1789,1789,1789,600
|
|
20230630,132100,213625884,1789,1789,1789,1789,0
|
|
20230630,132000,213625884,1789,1789,1789,1789,0
|
|
20230630,131900,213625884,1789,1789,1789,1789,145
|
|
20230630,131800,213366479,1789,1789,1789,1789,0
|
|
20230630,131700,213366479,1789,1789,1789,1789,0
|
|
20230630,131600,213366479,1789,1789,1789,1789,0
|
|
20230630,131500,213366479,1789,1789,1789,1789,0
|
|
20230630,131400,213366479,1789,1789,1789,1789,0
|
|
20230630,131300,213366479,1789,1789,1789,1789,0
|
|
20230630,131200,213366479,1789,1787,1789,1787,511
|
|
20230630,131100,212453060,1785,1777,1785,1777,2399
|
|
20230630,131000,208179374,1776,1776,1776,1776,30
|
|
20230630,130900,208126094,1766,1766,1766,1766,295
|
|
20230630,130800,207605124,1777,1777,1777,1777,0
|
|
20230630,130700,207605124,1777,1777,1777,1777,221
|
|
20230630,130600,207212407,1777,1777,1777,1777,0
|
|
20230630,130500,207212407,1777,1777,1777,1765,3532
|
|
20230630,130400,200974564,1777,1777,1777,1777,1
|
|
20230630,130300,200972787,1777,1777,1777,1777,20
|
|
20230630,130200,200937247,1779,1779,1779,1779,0
|
|
20230630,130100,200937247,1779,1779,1779,1779,0
|
|
20230630,130000,200937247,1779,1779,1779,1779,0
|
|
20230630,125900,200937247,1779,1779,1779,1779,0
|
|
20230630,125800,200937247,1779,1779,1779,1779,0
|
|
20230630,125700,200937247,1779,1779,1779,1779,0
|
|
20230630,125600,200937247,1779,1779,1779,1779,4
|
|
20230630,125500,200930131,1779,1779,1779,1779,0
|
|
20230630,125400,200930131,1779,1779,1779,1779,0
|
|
20230630,125300,200930131,1779,1769,1779,1769,202
|
|
20230630,125200,200572782,1770,1770,1770,1770,10
|
|
20230630,125100,200555082,1769,1769,1769,1769,0
|
|
20230630,125000,200555082,1769,1769,1769,1769,0
|
|
20230630,124900,200555082,1769,1769,1769,1769,0
|
|
20230630,124800,200555082,1769,1769,1769,1769,0
|
|
20230630,124700,200555082,1769,1774,1774,1769,2392
|
|
20230630,124600,196322176,1774,1774,1774,1774,2000
|
|
20230630,124500,192774176,1780,1780,1780,1780,0
|
|
20230630,124400,192774176,1780,1780,1780,1780,0
|
|
20230630,124300,192774176,1780,1780,1780,1780,22
|
|
20230630,124200,192735016,1780,1780,1780,1780,0
|
|
20230630,124100,192735016,1780,1780,1780,1780,62
|
|
20230630,124000,192624656,1783,1783,1783,1783,0
|
|
20230630,123900,192624656,1783,1783,1783,1783,0
|
|
20230630,123800,192624656,1783,1783,1783,1783,0
|
|
20230630,123700,192624656,1783,1783,1783,1783,0
|
|
20230630,123600,192624656,1783,1783,1783,1783,446
|
|
20230630,123500,191829438,1783,1783,1783,1782,399
|
|
20230630,123400,191118023,1775,1775,1775,1775,0
|
|
20230630,123300,191118023,1775,1775,1775,1775,24
|
|
20230630,123200,191075423,1783,1783,1783,1783,0
|
|
20230630,123100,191075423,1783,1783,1783,1783,0
|
|
20230630,123000,191075423,1783,1783,1783,1783,0
|
|
20230630,122900,191075423,1783,1783,1783,1783,0
|
|
20230630,122800,191075423,1783,1783,1783,1783,0
|
|
20230630,122700,191075423,1783,1783,1783,1783,0
|
|
20230630,122600,191075423,1783,1783,1783,1783,0
|
|
20230630,122500,191075423,1783,1783,1783,1783,0
|
|
20230630,122400,191075423,1783,1783,1783,1783,0
|
|
20230630,122300,191075423,1783,1783,1783,1783,0
|
|
20230630,122200,191075423,1783,1783,1783,1783,5
|
|
20230630,122100,191066508,1784,1784,1784,1784,0
|
|
20230630,122000,191066508,1784,1784,1784,1784,0
|
|
20230630,121900,191066508,1784,1783,1784,1783,281
|
|
20230630,121800,190565484,1785,1785,1785,1785,0
|
|
20230630,121700,190565484,1785,1785,1785,1785,0
|
|
20230630,121600,190565484,1785,1784,1785,1783,570
|
|
20230630,121500,189548092,1785,1785,1785,1785,15
|
|
20230630,121400,189521317,1785,1784,1785,1784,2
|
|
20230630,121300,189517748,1784,1783,1784,1783,2
|
|
20230630,121200,189514181,1783,1783,1783,1783,0
|
|
20230630,121100,189514181,1783,1783,1783,1783,0
|
|
20230630,121000,189514181,1783,1783,1783,1783,0
|
|
20230630,120900,189514181,1783,1783,1783,1783,0
|
|
20230630,120800,189514181,1783,1783,1783,1783,0
|
|
20230630,120700,189514181,1783,1783,1783,1783,0
|
|
20230630,120600,189514181,1783,1782,1783,1782,1121
|
|
20230630,120500,187515655,1783,1783,1783,1783,0
|
|
20230630,120400,187515655,1783,1783,1783,1783,1
|
|
20230630,120300,187513872,1770,1773,1773,1770,3200
|
|
20230630,120200,181847154,1774,1774,1774,1774,0
|
|
20230630,120100,181847154,1774,1780,1780,1774,3694
|
|
20230630,120000,175292396,1792,1792,1792,1792,0
|
|
20230630,115900,175292396,1792,1792,1792,1792,0
|
|
20230630,115800,175292396,1792,1792,1792,1792,0
|
|
20230630,115700,175292396,1792,1792,1792,1792,0
|
|
20230630,115600,175292396,1792,1792,1792,1792,0
|
|
20230630,115500,175292396,1792,1792,1792,1792,0
|
|
20230630,115400,175292396,1792,1792,1792,1792,3
|
|
20230630,115300,175287020,1793,1793,1793,1793,5
|
|
20230630,115200,175278055,1794,1794,1794,1794,0
|
|
20230630,115100,175278055,1794,1794,1794,1794,0
|
|
20230630,115000,175278055,1794,1794,1794,1794,0
|
|
20230630,114900,175278055,1794,1780,1794,1780,18
|
|
20230630,114800,175245993,1780,1783,1783,1780,153
|
|
20230630,114700,174973308,1786,1786,1786,1786,90
|
|
20230630,114600,174812568,1789,1789,1789,1789,0
|
|
20230630,114500,174812568,1789,1789,1789,1789,0
|
|
20230630,114400,174812568,1789,1789,1789,1789,0
|
|
20230630,114300,174812568,1789,1789,1789,1789,0
|
|
20230630,114200,174812568,1789,1789,1789,1789,0
|
|
20230630,114100,174812568,1789,1789,1789,1789,0
|
|
20230630,114000,174812568,1789,1789,1789,1789,391
|
|
20230630,113900,174113069,1786,1786,1786,1786,79
|
|
20230630,113800,173971975,1781,1785,1785,1781,500
|
|
20230630,113700,173081471,1786,1786,1786,1786,0
|
|
20230630,113600,173081471,1786,1786,1786,1786,10
|
|
20230630,113500,173063611,1786,1786,1786,1786,225
|
|
20230630,113400,172661761,1789,1789,1789,1789,0
|
|
20230630,113300,172661761,1789,1789,1789,1789,0
|
|
20230630,113200,172661761,1789,1789,1789,1789,0
|
|
20230630,113100,172661761,1789,1790,1790,1789,1237
|
|
20230630,113000,170447910,1790,1790,1790,1790,0
|
|
20230630,112900,170447910,1790,1790,1790,1790,0
|
|
20230630,112800,170447910,1790,1790,1790,1790,200
|
|
20230630,112700,170089910,1790,1790,1790,1790,0
|
|
20230630,112600,170089910,1790,1790,1790,1790,110
|
|
20230630,112500,169893010,1792,1792,1792,1792,0
|
|
20230630,112400,169893010,1792,1792,1792,1792,0
|
|
20230630,112300,169893010,1792,1792,1792,1792,0
|
|
20230630,112200,169893010,1792,1792,1792,1792,0
|
|
20230630,112100,169893010,1792,1792,1792,1792,200
|
|
20230630,112000,169534610,1792,1792,1792,1792,0
|
|
20230630,111900,169534610,1792,1792,1792,1792,0
|
|
20230630,111800,169534610,1792,1792,1792,1792,0
|
|
20230630,111700,169534610,1792,1792,1792,1792,0
|
|
20230630,111600,169534610,1792,1792,1792,1792,1
|
|
20230630,111500,169532818,1792,1792,1792,1792,17
|
|
20230630,111400,169502354,1792,1793,1793,1792,475
|
|
20230630,111300,168650759,1797,1797,1797,1797,292
|
|
20230630,111200,168126035,1798,1798,1798,1798,15
|
|
20230630,111100,168099065,1798,1798,1798,1798,1
|
|
20230630,111000,168097267,1794,1794,1794,1794,0
|
|
20230630,110900,168097267,1794,1794,1794,1794,30
|
|
20230630,110800,168043447,1800,1800,1800,1800,492
|
|
20230630,110700,167157847,1800,1800,1800,1800,0
|
|
20230630,110600,167157847,1800,1791,1800,1791,7108
|
|
20230630,110500,154373279,1791,1789,1791,1789,2386
|
|
20230630,110400,150102421,1789,1781,1789,1781,11039
|
|
20230630,110300,130403684,1782,1780,1782,1780,805
|
|
20230630,110200,128970120,1778,1778,1778,1778,0
|
|
20230630,110100,128970120,1778,1778,1778,1778,240
|
|
20230630,110000,128543400,1778,1778,1778,1778,5
|
|
20230630,105900,128534510,1777,1777,1777,1777,0
|
|
20230630,105800,128534510,1777,1776,1777,1776,15
|
|
20230630,105700,128507860,1776,1776,1776,1776,0
|
|
20230630,105600,128507860,1776,1776,1776,1776,100
|
|
20230630,105500,128330260,1785,1785,1785,1785,0
|
|
20230630,105400,128330260,1785,1785,1785,1785,291
|
|
20230630,105300,127810825,1785,1785,1785,1785,384
|
|
20230630,105200,127125385,1785,1785,1785,1785,1
|
|
20230630,105100,127123600,1785,1785,1785,1785,0
|
|
20230630,105000,127123600,1785,1785,1785,1785,0
|
|
20230630,104900,127123600,1785,1785,1785,1785,409
|
|
20230630,104800,126393535,1781,1781,1781,1781,0
|
|
20230630,104700,126393535,1781,1781,1781,1781,0
|
|
20230630,104600,126393535,1781,1782,1782,1781,103
|
|
20230630,104500,126210082,1782,1782,1782,1782,0
|
|
20230630,104400,126210082,1782,1782,1782,1782,0
|
|
20230630,104300,126210082,1782,1782,1782,1782,0
|
|
20230630,104200,126210082,1782,1782,1782,1782,0
|
|
20230630,104100,126210082,1782,1780,1782,1780,599
|
|
20230630,104000,125143856,1780,1775,1780,1775,1335
|
|
20230630,103900,122769231,1780,1780,1780,1780,1
|
|
20230630,103800,122767451,1775,1780,1780,1775,202
|
|
20230630,103700,122408031,1780,1780,1780,1780,0
|
|
20230630,103600,122408031,1780,1780,1780,1780,0
|
|
20230630,103500,122408031,1780,1780,1780,1780,54
|
|
20230630,103400,122311911,1780,1782,1782,1780,413
|
|
20230630,103300,121576645,1785,1785,1785,1785,1
|
|
20230630,103200,121574860,1786,1786,1786,1786,10
|
|
20230630,103100,121557000,1785,1785,1785,1785,0
|
|
20230630,103000,121557000,1785,1785,1785,1785,1
|
|
20230630,102900,121555215,1776,1776,1776,1776,0
|
|
20230630,102800,121555215,1776,1776,1776,1776,0
|
|
20230630,102700,121555215,1776,1776,1776,1776,0
|
|
20230630,102600,121555215,1776,1776,1776,1776,0
|
|
20230630,102500,121555215,1776,1776,1776,1776,1
|
|
20230630,102400,121553439,1789,1789,1789,1789,0
|
|
20230630,102300,121553439,1789,1789,1789,1789,0
|
|
20230630,102200,121553439,1789,1789,1789,1789,1
|
|
20230630,102100,121551650,1790,1790,1790,1790,0
|
|
20230630,102000,121551650,1790,1777,1790,1777,3120
|
|
20230630,101900,115976799,1777,1777,1777,1777,0
|
|
20230630,101800,115976799,1777,1777,1777,1777,0
|
|
20230630,101700,115976799,1777,1777,1777,1777,0
|
|
20230630,101600,115976799,1777,1777,1777,1777,0
|
|
20230630,101500,115976799,1777,1777,1777,1777,0
|
|
20230630,101400,115976799,1777,1777,1777,1777,0
|
|
20230630,101300,115976799,1777,1777,1777,1777,348
|
|
20230630,101200,115358403,1780,1780,1780,1780,0
|
|
20230630,101100,115358403,1780,1780,1780,1780,0
|
|
20230630,101000,115358403,1780,1777,1780,1777,754
|
|
20230630,100900,114018542,1777,1777,1777,1777,0
|
|
20230630,100800,114018542,1777,1777,1777,1777,0
|
|
20230630,100700,114018542,1777,1772,1777,1772,1614
|
|
20230630,100600,111154229,1773,1773,1773,1773,0
|
|
20230630,100500,111154229,1773,1773,1773,1773,0
|
|
20230630,100400,111154229,1773,1773,1773,1773,0
|
|
20230630,100300,111154229,1773,1773,1773,1773,0
|
|
20230630,100200,111154229,1773,1773,1773,1773,23
|
|
20230630,100100,111113450,1774,1774,1774,1774,86
|
|
20230630,100000,110960886,1772,1774,1774,1772,1384
|
|
20230630,095900,108506445,1774,1774,1774,1774,11
|
|
20230630,095800,108486931,1777,1774,1777,1774,544
|
|
20230630,095700,107521233,1776,1777,1777,1776,757
|
|
20230630,095600,106176744,1777,1777,1777,1777,266
|
|
20230630,095500,105704062,1780,1780,1780,1780,0
|
|
20230630,095400,105704062,1780,1780,1780,1780,1814
|
|
20230630,095300,102475142,1780,1780,1780,1780,0
|
|
20230630,095200,102475142,1780,1780,1780,1780,0
|
|
20230630,095100,102475142,1780,1780,1780,1780,0
|
|
20230630,095000,102475142,1780,1780,1780,1780,1
|
|
20230630,094900,102473362,1774,1780,1780,1774,100
|
|
20230630,094800,102295452,1780,1777,1780,1777,3340
|
|
20230630,094700,96357327,1776,1776,1776,1776,989
|
|
20230630,094600,94600863,1775,1775,1775,1775,608
|
|
20230630,094500,93521663,1774,1775,1775,1774,201
|
|
20230630,094400,93165088,1773,1773,1773,1773,419
|
|
20230630,094300,92422201,1773,1772,1773,1772,1162
|
|
20230630,094200,90362223,1772,1769,1772,1769,839
|
|
20230630,094100,88876977,1768,1763,1768,1763,1373
|
|
20230630,094000,86452475,1762,1762,1762,1762,700
|
|
20230630,093900,85219075,1763,1763,1763,1763,1
|
|
20230630,093800,85217312,1750,1758,1765,1750,671
|
|
20230630,093700,84039081,1758,1758,1758,1758,200
|
|
20230630,093600,83687481,1758,1758,1758,1758,2
|
|
20230630,093500,83683965,1758,1757,1758,1757,1005
|
|
20230630,093400,81917530,1758,1758,1758,1758,11
|
|
20230630,093300,81898192,1758,1758,1758,1758,66
|
|
20230630,093200,81782164,1758,1745,1758,1745,15920
|
|
20230630,093100,54001712,1745,1737,1745,1737,6526
|
|
20230630,093000,42625293,1737,1737,1737,1737,0
|
|
20230630,092900,42625293,1737,1736,1737,1736,89
|
|
20230630,092800,42470788,1736,1736,1736,1736,5
|
|
20230630,092700,42462108,1736,1735,1736,1734,1001
|
|
20230630,092600,40726200,1736,1736,1736,1736,0
|
|
20230630,092500,40726200,1736,1736,1736,1736,0
|
|
20230630,092400,40726200,1736,1736,1736,1736,0
|
|
20230630,092300,40726200,1736,1743,1743,1736,1777
|
|
20230630,092200,37637239,1744,1744,1744,1744,0
|
|
20230630,092100,37637239,1744,1745,1745,1744,2993
|
|
20230630,092000,32415447,1745,1745,1745,1745,500
|
|
20230630,091900,31542947,1745,1745,1745,1745,500
|
|
20230630,091800,30670447,1759,1753,1759,1744,1100
|
|
20230630,091700,28745621,1753,1753,1753,1753,1193
|
|
20230630,091600,26654292,1753,1741,1753,1733,2021
|
|
20230630,091500,23141900,1755,1755,1755,1731,8001
|
|
20230630,091400,9237993,1755,1754,1755,1754,2082
|
|
20230630,091300,5584086,1754,1754,1754,1754,100
|
|
20230630,091200,5408686,1746,1746,1746,1746,0
|
|
20230630,091100,5408686,1746,1755,1755,1746,1033
|
|
20230630,091000,3603379,1755,1755,1755,1755,0
|
|
20230630,090900,3603379,1755,1755,1755,1755,1
|
|
20230630,090800,3601624,1750,1750,1750,1750,1479
|
|
20230630,090700,1013374,1757,1757,1757,1757,54
|
|
20230630,090600,918496,1758,1758,1758,1758,0
|
|
20230630,090500,918496,1758,1758,1758,1758,0
|
|
20230630,090400,918496,1758,1758,1758,1758,1
|
|
20230630,090300,916738,1745,1760,1760,1745,81
|
|
20230630,090200,775378,1732,1751,1751,1732,426
|
|
20230630,090100,31680,1760,1760,1760,1760,0
|
|
20230630,090000,31680,1760,1760,1760,1760,18
|