608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,190400,2556240963,1774,1774,1774,1774,0
|
|
20230630,190300,2556240963,1774,1774,1774,1774,0
|
|
20230630,190200,2556240963,1774,1774,1774,1774,0
|
|
20230630,190100,2556240963,1774,1774,1774,1774,0
|
|
20230630,190000,2556240963,1774,1774,1774,1774,0
|
|
20230630,185900,2556240963,1774,1774,1774,1774,0
|
|
20230630,185800,2556240963,1774,1774,1774,1774,0
|
|
20230630,185700,2556240963,1774,1774,1774,1774,0
|
|
20230630,185600,2556240963,1774,1774,1774,1774,0
|
|
20230630,185500,2556240963,1774,1774,1774,1774,0
|
|
20230630,185400,2556240963,1774,1774,1774,1774,0
|
|
20230630,185300,2556240963,1774,1774,1774,1774,0
|
|
20230630,185200,2556240963,1774,1774,1774,1774,0
|
|
20230630,185100,2556240963,1774,1774,1774,1774,0
|
|
20230630,185000,2556240963,1774,1774,1774,1774,0
|
|
20230630,184900,2556240963,1774,1774,1774,1774,0
|
|
20230630,184800,2556240963,1774,1774,1774,1774,0
|
|
20230630,184700,2556240963,1774,1774,1774,1774,0
|
|
20230630,184600,2556240963,1774,1774,1774,1774,0
|
|
20230630,184500,2556240963,1774,1774,1774,1774,0
|
|
20230630,184400,2556240963,1774,1774,1774,1774,0
|
|
20230630,184300,2556240963,1774,1774,1774,1774,0
|
|
20230630,184200,2556240963,1774,1774,1774,1774,0
|
|
20230630,184100,2556240963,1774,1774,1774,1774,0
|
|
20230630,184000,2556240963,1774,1774,1774,1774,0
|
|
20230630,183900,2556240963,1774,1774,1774,1774,0
|
|
20230630,183800,2556240963,1774,1774,1774,1774,0
|
|
20230630,183700,2556240963,1774,1774,1774,1774,0
|
|
20230630,183600,2556240963,1774,1774,1774,1774,0
|
|
20230630,183500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,183400,2556240963,1774,1774,1774,1774,0
|
|
20230630,183300,2556240963,1774,1774,1774,1774,0
|
|
20230630,183200,2556240963,1774,1774,1774,1774,0
|
|
20230630,183100,2556240963,1774,1774,1774,1774,0
|
|
20230630,183000,2556240963,1774,1774,1774,1774,0
|
|
20230630,182900,2556240963,1774,1774,1774,1774,0
|
|
20230630,182800,2556240963,1774,1774,1774,1774,0
|
|
20230630,182700,2556240963,1774,1774,1774,1774,0
|
|
20230630,182600,2556240963,1774,1774,1774,1774,0
|
|
20230630,182500,2556240963,1774,1774,1774,1774,0
|
|
20230630,182400,2556240963,1774,1774,1774,1774,0
|
|
20230630,182300,2556240963,1774,1774,1774,1774,0
|
|
20230630,182200,2556240963,1774,1774,1774,1774,0
|
|
20230630,182100,2556240963,1774,1774,1774,1774,0
|
|
20230630,182000,2556240963,1774,1774,1774,1774,0
|
|
20230630,181900,2556240963,1774,1774,1774,1774,0
|
|
20230630,181800,2556240963,1774,1774,1774,1774,0
|
|
20230630,181700,2556240963,1774,1774,1774,1774,0
|
|
20230630,181600,2556240963,1774,1774,1774,1774,0
|
|
20230630,181500,2556240963,1774,1774,1774,1774,0
|
|
20230630,181400,2556240963,1774,1774,1774,1774,0
|
|
20230630,181300,2556240963,1774,1774,1774,1774,0
|
|
20230630,181200,2556240963,1774,1774,1774,1774,0
|
|
20230630,181100,2556240963,1774,1774,1774,1774,0
|
|
20230630,181000,2556240963,1774,1774,1774,1774,0
|
|
20230630,180900,2556240963,1774,1774,1774,1774,0
|
|
20230630,180800,2556240963,1774,1774,1774,1774,0
|
|
20230630,180700,2556240963,1774,1774,1774,1774,0
|
|
20230630,180600,2556240963,1774,1774,1774,1774,0
|
|
20230630,180500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,180400,2556240963,1774,1774,1774,1774,0
|
|
20230630,180300,2556240963,1774,1774,1774,1774,0
|
|
20230630,180200,2556240963,1774,1774,1774,1774,0
|
|
20230630,180100,2556240963,1774,1774,1774,1774,0
|
|
20230630,180000,2556240963,1774,1774,1774,1774,0
|
|
20230630,175900,2556240963,1774,1774,1774,1774,0
|
|
20230630,175800,2556240963,1774,1774,1774,1774,0
|
|
20230630,175700,2556240963,1774,1774,1774,1774,0
|
|
20230630,175600,2556240963,1774,1774,1774,1774,0
|
|
20230630,175500,2556240963,1774,1774,1774,1774,0
|
|
20230630,175400,2556240963,1774,1774,1774,1774,0
|
|
20230630,175300,2556240963,1774,1774,1774,1774,0
|
|
20230630,175200,2556240963,1774,1774,1774,1774,0
|
|
20230630,175100,2556240963,1774,1774,1774,1774,0
|
|
20230630,175000,2556240963,1774,1774,1774,1774,0
|
|
20230630,174900,2556240963,1774,1774,1774,1774,0
|
|
20230630,174800,2556240963,1774,1774,1774,1774,0
|
|
20230630,174700,2556240963,1774,1774,1774,1774,0
|
|
20230630,174600,2556240963,1774,1774,1774,1774,0
|
|
20230630,174500,2556240963,1774,1774,1774,1774,0
|
|
20230630,174400,2556240963,1774,1774,1774,1774,0
|
|
20230630,174300,2556240963,1774,1774,1774,1774,0
|
|
20230630,174200,2556240963,1774,1774,1774,1774,0
|
|
20230630,174100,2556240963,1774,1774,1774,1774,0
|
|
20230630,174000,2556240963,1774,1774,1774,1774,0
|
|
20230630,173900,2556240963,1774,1774,1774,1774,0
|
|
20230630,173800,2556240963,1774,1774,1774,1774,0
|
|
20230630,173700,2556240963,1774,1774,1774,1774,0
|
|
20230630,173600,2556240963,1774,1774,1774,1774,0
|
|
20230630,173500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,173400,2556240963,1774,1774,1774,1774,0
|
|
20230630,173300,2556240963,1774,1774,1774,1774,0
|
|
20230630,173200,2556240963,1774,1774,1774,1774,0
|
|
20230630,173100,2556240963,1774,1774,1774,1774,0
|
|
20230630,173000,2556240963,1774,1774,1774,1774,0
|
|
20230630,172900,2556240963,1774,1774,1774,1774,0
|
|
20230630,172800,2556240963,1774,1774,1774,1774,0
|
|
20230630,172700,2556240963,1774,1774,1774,1774,0
|
|
20230630,172600,2556240963,1774,1774,1774,1774,0
|
|
20230630,172500,2556240963,1774,1774,1774,1774,0
|
|
20230630,172400,2556240963,1774,1774,1774,1774,0
|
|
20230630,172300,2556240963,1774,1774,1774,1774,0
|
|
20230630,172200,2556240963,1774,1774,1774,1774,0
|
|
20230630,172100,2556240963,1774,1774,1774,1774,0
|
|
20230630,172000,2556240963,1774,1774,1774,1774,0
|
|
20230630,171900,2556240963,1774,1774,1774,1774,0
|
|
20230630,171800,2556240963,1774,1774,1774,1774,0
|
|
20230630,171700,2556240963,1774,1774,1774,1774,0
|
|
20230630,171600,2556240963,1774,1774,1774,1774,0
|
|
20230630,171500,2556240963,1774,1774,1774,1774,0
|
|
20230630,171400,2556240963,1774,1774,1774,1774,0
|
|
20230630,171300,2556240963,1774,1774,1774,1774,0
|
|
20230630,171200,2556240963,1774,1774,1774,1774,0
|
|
20230630,171100,2556240963,1774,1774,1774,1774,0
|
|
20230630,171000,2556240963,1774,1774,1774,1774,0
|
|
20230630,170900,2556240963,1774,1774,1774,1774,0
|
|
20230630,170800,2556240963,1774,1774,1774,1774,0
|
|
20230630,170700,2556240963,1774,1774,1774,1774,0
|
|
20230630,170600,2556240963,1774,1774,1774,1774,0
|
|
20230630,170500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,170400,2556240963,1774,1774,1774,1774,0
|
|
20230630,170300,2556240963,1774,1774,1774,1774,0
|
|
20230630,170200,2556240963,1774,1774,1774,1774,0
|
|
20230630,170100,2556240963,1774,1774,1774,1774,0
|
|
20230630,170000,2556240963,1774,1774,1774,1774,0
|
|
20230630,165900,2556240963,1774,1774,1774,1774,0
|
|
20230630,165800,2556240963,1774,1774,1774,1774,0
|
|
20230630,165700,2556240963,1774,1774,1774,1774,0
|
|
20230630,165600,2556240963,1774,1774,1774,1774,0
|
|
20230630,165500,2556240963,1774,1774,1774,1774,0
|
|
20230630,165400,2556240963,1774,1774,1774,1774,0
|
|
20230630,165300,2556240963,1774,1774,1774,1774,0
|
|
20230630,165200,2556240963,1774,1774,1774,1774,0
|
|
20230630,165100,2556240963,1774,1774,1774,1774,0
|
|
20230630,165000,2556240963,1774,1774,1774,1774,0
|
|
20230630,164900,2556240963,1774,1774,1774,1774,0
|
|
20230630,164800,2556240963,1774,1774,1774,1774,0
|
|
20230630,164700,2556240963,1774,1774,1774,1774,0
|
|
20230630,164600,2556240963,1774,1774,1774,1774,0
|
|
20230630,164500,2556240963,1774,1774,1774,1774,0
|
|
20230630,164400,2556240963,1774,1774,1774,1774,0
|
|
20230630,164300,2556240963,1774,1774,1774,1774,0
|
|
20230630,164200,2556240963,1774,1774,1774,1774,0
|
|
20230630,164100,2556240963,1774,1774,1774,1774,0
|
|
20230630,164000,2556240963,1774,1774,1774,1774,0
|
|
20230630,163900,2556240963,1774,1774,1774,1774,0
|
|
20230630,163800,2556240963,1774,1774,1774,1774,0
|
|
20230630,163700,2556240963,1774,1774,1774,1774,0
|
|
20230630,163600,2556240963,1774,1774,1774,1774,0
|
|
20230630,163500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,163400,2556240963,1774,1774,1774,1774,0
|
|
20230630,163300,2556240963,1774,1774,1774,1774,0
|
|
20230630,163200,2556240963,1774,1774,1774,1774,0
|
|
20230630,163100,2556240963,1774,1774,1774,1774,0
|
|
20230630,163000,2556240963,1774,1774,1774,1774,0
|
|
20230630,162900,2556240963,1774,1774,1774,1774,0
|
|
20230630,162800,2556240963,1774,1774,1774,1774,0
|
|
20230630,162700,2556240963,1774,1774,1774,1774,0
|
|
20230630,162600,2556240963,1774,1774,1774,1774,0
|
|
20230630,162500,2556240963,1774,1774,1774,1774,0
|
|
20230630,162400,2556240963,1774,1774,1774,1774,0
|
|
20230630,162300,2556240963,1774,1774,1774,1774,0
|
|
20230630,162200,2556240963,1774,1774,1774,1774,0
|
|
20230630,162100,2556240963,1774,1774,1774,1774,0
|
|
20230630,162000,2556240963,1774,1774,1774,1774,0
|
|
20230630,161900,2556240963,1774,1774,1774,1774,0
|
|
20230630,161800,2556240963,1774,1774,1774,1774,0
|
|
20230630,161700,2556240963,1774,1774,1774,1774,0
|
|
20230630,161600,2556240963,1774,1774,1774,1774,0
|
|
20230630,161500,2556240963,1774,1774,1774,1774,0
|
|
20230630,161400,2556240963,1774,1774,1774,1774,0
|
|
20230630,161300,2556240963,1774,1774,1774,1774,0
|
|
20230630,161200,2556240963,1774,1774,1774,1774,0
|
|
20230630,161100,2556240963,1774,1774,1774,1774,0
|
|
20230630,161000,2556240963,1774,1774,1774,1774,0
|
|
20230630,160900,2556240963,1774,1774,1774,1774,0
|
|
20230630,160800,2556240963,1774,1774,1774,1774,0
|
|
20230630,160700,2556240963,1774,1774,1774,1774,0
|
|
20230630,160600,2556240963,1774,1774,1774,1774,0
|
|
20230630,160500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,160400,2556240963,1774,1774,1774,1774,0
|
|
20230630,160300,2556240963,1774,1774,1774,1774,0
|
|
20230630,160200,2556240963,1774,1774,1774,1774,0
|
|
20230630,160100,2556240963,1774,1774,1774,1774,0
|
|
20230630,160000,2556240963,1774,1774,1774,1774,0
|
|
20230630,155900,2556240963,1774,1774,1774,1774,0
|
|
20230630,155800,2556240963,1774,1774,1774,1774,0
|
|
20230630,155700,2556240963,1774,1774,1774,1774,0
|
|
20230630,155600,2556240963,1774,1774,1774,1774,0
|
|
20230630,155500,2556240963,1774,1774,1774,1774,0
|
|
20230630,155400,2556240963,1774,1774,1774,1774,0
|
|
20230630,155300,2556240963,1774,1774,1774,1774,0
|
|
20230630,155200,2556240963,1774,1774,1774,1774,0
|
|
20230630,155100,2556240963,1774,1774,1774,1774,0
|
|
20230630,155000,2556240963,1774,1774,1774,1774,0
|
|
20230630,154900,2556240963,1774,1774,1774,1774,0
|
|
20230630,154800,2556240963,1774,1774,1774,1774,0
|
|
20230630,154700,2556240963,1774,1774,1774,1774,0
|
|
20230630,154600,2556240963,1774,1774,1774,1774,0
|
|
20230630,154500,2556240963,1774,1774,1774,1774,0
|
|
20230630,154400,2556240963,1774,1774,1774,1774,0
|
|
20230630,154300,2556240963,1774,1774,1774,1774,0
|
|
20230630,154200,2556240963,1774,1774,1774,1774,0
|
|
20230630,154100,2556240963,1774,1774,1774,1774,0
|
|
20230630,154000,2556240963,1774,1774,1774,1774,0
|
|
20230630,153900,2556240963,1774,1774,1774,1774,0
|
|
20230630,153800,2556240963,1774,1774,1774,1774,0
|
|
20230630,153700,2556240963,1774,1774,1774,1774,0
|
|
20230630,153600,2556240963,1774,1774,1774,1774,0
|
|
20230630,153500,2556240963,1774,1774,1774,1774,50016
|
|
20230630,153400,2556240963,1774,1774,1774,1774,0
|
|
20230630,153300,2556240963,1774,1774,1774,1774,0
|
|
20230630,153200,2556240963,1774,1774,1774,1774,0
|
|
20230630,153100,2556240963,1774,1774,1774,1774,0
|
|
20230630,153000,2556240963,1774,1774,1774,1774,50016
|
|
20230630,152900,2467512579,1766,1766,1766,1766,0
|
|
20230630,152800,2467512579,1766,1766,1766,1766,0
|
|
20230630,152700,2467512579,1766,1766,1766,1766,0
|
|
20230630,152600,2467512579,1766,1766,1766,1766,0
|
|
20230630,152500,2467512579,1766,1766,1766,1766,0
|
|
20230630,152400,2467512579,1766,1766,1766,1766,0
|
|
20230630,152300,2467512579,1766,1766,1766,1766,0
|
|
20230630,152200,2467512579,1766,1766,1766,1766,0
|
|
20230630,152100,2467512579,1766,1766,1766,1766,0
|
|
20230630,152000,2467512579,1766,1766,1766,1766,0
|
|
20230630,151900,2467512579,1766,1761,1767,1759,6093
|
|
20230630,151800,2456780465,1761,1759,1761,1759,10064
|
|
20230630,151700,2439063483,1759,1755,1759,1755,8453
|
|
20230630,151600,2424210308,1755,1749,1755,1749,9025
|
|
20230630,151500,2408377033,1749,1754,1754,1749,5797
|
|
20230630,151400,2398229694,1754,1755,1755,1753,256
|
|
20230630,151300,2397780810,1755,1750,1755,1750,7679
|
|
20230630,151200,2384305737,1751,1750,1751,1750,327
|
|
20230630,151100,2383733259,1750,1752,1752,1750,5066
|
|
20230630,151000,2374863692,1752,1752,1754,1752,5311
|
|
20230630,150900,2365558766,1754,1754,1754,1752,936
|
|
20230630,150800,2363917062,1754,1752,1754,1752,775
|
|
20230630,150700,2362558730,1752,1753,1754,1752,8501
|
|
20230630,150600,2347663204,1753,1753,1753,1753,620
|
|
20230630,150500,2346576344,1753,1753,1755,1752,1672
|
|
20230630,150400,2343642922,1753,1753,1753,1753,1095
|
|
20230630,150300,2341723387,1753,1753,1753,1753,405
|
|
20230630,150200,2341013422,1753,1753,1753,1753,1068
|
|
20230630,150100,2339141218,1753,1753,1753,1753,1000
|
|
20230630,150000,2337388218,1753,1754,1754,1752,1238
|
|
20230630,145900,2335218573,1755,1754,1755,1754,453
|
|
20230630,145800,2334424010,1754,1753,1754,1753,591
|
|
20230630,145700,2333387527,1753,1754,1754,1753,3816
|
|
20230630,145600,2326694833,1754,1754,1754,1754,0
|
|
20230630,145500,2326694833,1754,1754,1754,1754,0
|
|
20230630,145400,2326694833,1754,1751,1754,1751,3001
|
|
20230630,145300,2321440079,1751,1752,1752,1751,2341
|
|
20230630,145200,2317340477,1754,1754,1754,1754,101
|
|
20230630,145100,2317163323,1754,1754,1754,1754,2300
|
|
20230630,145000,2313129123,1754,1752,1754,1751,10190
|
|
20230630,144900,2295267738,1752,1752,1752,1752,742
|
|
20230630,144800,2293967754,1753,1752,1753,1752,5000
|
|
20230630,144700,2285203514,1752,1746,1752,1746,1252
|
|
20230630,144600,2283012919,1747,1752,1753,1747,22458
|
|
20230630,144500,2243709933,1753,1753,1753,1753,1928
|
|
20230630,144400,2240330149,1753,1753,1753,1753,229
|
|
20230630,144300,2239928712,1753,1753,1753,1753,1050
|
|
20230630,144200,2238088062,1753,1753,1753,1753,2
|
|
20230630,144100,2238084556,1754,1753,1754,1753,2244
|
|
20230630,144000,2234150823,1753,1753,1753,1753,0
|
|
20230630,143900,2234150823,1753,1757,1757,1753,1785
|
|
20230630,143800,2231017138,1755,1757,1757,1755,2000
|
|
20230630,143700,2227505416,1756,1756,1756,1756,5
|
|
20230630,143600,2227496636,1757,1757,1757,1757,436
|
|
20230630,143500,2226730584,1757,1759,1759,1757,4028
|
|
20230630,143400,2219653332,1757,1755,1757,1754,14238
|
|
20230630,143300,2194642300,1754,1753,1754,1753,501
|
|
20230630,143200,2193763547,1753,1753,1753,1753,0
|
|
20230630,143100,2193763547,1753,1753,1753,1753,424
|
|
20230630,143000,2193020275,1752,1752,1752,1752,2000
|
|
20230630,142900,2189516275,1753,1753,1753,1753,4012
|
|
20230630,142800,2182483239,1753,1753,1753,1753,0
|
|
20230630,142700,2182483239,1753,1753,1753,1753,2000
|
|
20230630,142600,2178977239,1753,1754,1754,1753,3904
|
|
20230630,142500,2172129627,1756,1755,1756,1753,4353
|
|
20230630,142400,2164491840,1754,1755,1755,1754,1179
|
|
20230630,142300,2162422735,1754,1755,1755,1754,601
|
|
20230630,142200,2161368236,1756,1756,1756,1756,0
|
|
20230630,142100,2161368236,1756,1756,1756,1756,149
|
|
20230630,142000,2161106592,1756,1757,1757,1756,3
|
|
20230630,141900,2161101323,1756,1755,1756,1755,359
|
|
20230630,141800,2160471178,1755,1755,1755,1755,63
|
|
20230630,141700,2160360613,1756,1756,1757,1756,544
|
|
20230630,141600,2159405346,1757,1756,1757,1756,46
|
|
20230630,141500,2159324569,1756,1757,1757,1756,217
|
|
20230630,141400,2158943510,1756,1756,1756,1756,0
|
|
20230630,141300,2158943510,1756,1756,1756,1756,0
|
|
20230630,141200,2158943510,1756,1754,1756,1754,2427
|
|
20230630,141100,2154685132,1754,1755,1755,1754,484
|
|
20230630,141000,2153835963,1756,1759,1759,1756,849
|
|
20230630,140900,2152344708,1759,1757,1759,1757,496
|
|
20230630,140800,2151473062,1759,1759,1759,1759,114
|
|
20230630,140700,2151272536,1757,1756,1757,1756,670
|
|
20230630,140600,2150095348,1756,1757,1757,1756,2
|
|
20230630,140500,2150091835,1754,1757,1757,1754,583
|
|
20230630,140400,2149069001,1757,1757,1757,1757,0
|
|
20230630,140300,2149069001,1757,1757,1757,1757,1
|
|
20230630,140200,2149067244,1757,1757,1757,1757,193
|
|
20230630,140100,2148728143,1756,1755,1756,1755,2955
|
|
20230630,140000,2143541886,1755,1755,1755,1755,20
|
|
20230630,135900,2143506786,1754,1754,1754,1754,25
|
|
20230630,135800,2143462936,1755,1755,1755,1755,300
|
|
20230630,135700,2142936436,1755,1755,1755,1754,375
|
|
20230630,135600,2142278553,1754,1755,1755,1754,31
|
|
20230630,135500,2142224159,1755,1755,1755,1755,11
|
|
20230630,135400,2142204854,1752,1752,1752,1752,605
|
|
20230630,135300,2141144894,1752,1752,1752,1752,119
|
|
20230630,135200,2140936406,1757,1753,1757,1752,601
|
|
20230630,135100,2139883434,1757,1757,1757,1757,19
|
|
20230630,135000,2139850051,1757,1757,1757,1757,150
|
|
20230630,134900,2139586501,1757,1752,1757,1752,398
|
|
20230630,134800,2138889200,1752,1753,1753,1752,825
|
|
20230630,134700,2137443690,1752,1752,1752,1752,0
|
|
20230630,134600,2137443690,1752,1759,1759,1752,501
|
|
20230630,134500,2136565931,1752,1752,1752,1752,744
|
|
20230630,134400,2135262443,1752,1752,1752,1752,47
|
|
20230630,134300,2135180099,1751,1752,1759,1751,9596
|
|
20230630,134200,2118373747,1759,1759,1759,1759,225
|
|
20230630,134100,2117977972,1753,1752,1759,1752,7201
|
|
20230630,134000,2105355038,1760,1760,1760,1760,0
|
|
20230630,133900,2105355038,1760,1760,1760,1760,1
|
|
20230630,133800,2105353278,1751,1760,1760,1751,1003
|
|
20230630,133700,2103596998,1760,1760,1760,1760,30
|
|
20230630,133600,2103544198,1750,1755,1755,1750,2847
|
|
20230630,133500,2098552344,1760,1760,1760,1760,794
|
|
20230630,133400,2097154904,1760,1760,1760,1760,60
|
|
20230630,133300,2097049304,1760,1754,1760,1754,851
|
|
20230630,133200,2095556344,1760,1760,1760,1760,9
|
|
20230630,133100,2095540504,1760,1760,1760,1760,0
|
|
20230630,133000,2095540504,1760,1760,1760,1760,0
|
|
20230630,132900,2095540504,1760,1760,1760,1760,965
|
|
20230630,132800,2093842104,1760,1759,1760,1754,3741
|
|
20230630,132700,2087272116,1758,1758,1758,1758,5
|
|
20230630,132600,2087263326,1758,1758,1758,1758,56
|
|
20230630,132500,2087164878,1758,1755,1758,1755,7052
|
|
20230630,132400,2074780576,1755,1754,1755,1754,1679
|
|
20230630,132300,2071834471,1754,1754,1754,1754,2
|
|
20230630,132200,2071830963,1749,1750,1750,1749,7000
|
|
20230630,132100,2059584733,1751,1749,1751,1749,9599
|
|
20230630,132000,2042778615,1749,1750,1750,1749,58
|
|
20230630,131900,2042677141,1750,1751,1751,1750,2399
|
|
20230630,131800,2038478789,1751,1752,1752,1751,556
|
|
20230630,131700,2037504749,1751,1751,1751,1751,1
|
|
20230630,131600,2037502998,1751,1753,1753,1751,3763
|
|
20230630,131500,2030913076,1752,1752,1752,1752,360
|
|
20230630,131400,2030282356,1752,1753,1753,1752,12953
|
|
20230630,131300,2007586200,1754,1754,1754,1754,1944
|
|
20230630,131200,2004176424,1757,1757,1757,1757,1178
|
|
20230630,131100,2002106678,1755,1756,1756,1755,1421
|
|
20230630,131000,1999612402,1756,1755,1756,1755,1308
|
|
20230630,130900,1997316293,1756,1757,1757,1756,31
|
|
20230630,130800,1997261837,1755,1755,1755,1755,3396
|
|
20230630,130700,1991301857,1755,1757,1757,1755,208
|
|
20230630,130600,1990936807,1757,1757,1757,1757,0
|
|
20230630,130500,1990936807,1757,1757,1757,1757,1417
|
|
20230630,130400,1988447138,1754,1754,1754,1754,90
|
|
20230630,130300,1988289278,1757,1757,1757,1757,1
|
|
20230630,130200,1988287521,1754,1754,1754,1754,30
|
|
20230630,130100,1988234901,1757,1757,1757,1757,232
|
|
20230630,130000,1987827277,1757,1757,1757,1757,1
|
|
20230630,125900,1987825520,1754,1754,1754,1754,308
|
|
20230630,125800,1987285288,1754,1755,1757,1754,405
|
|
20230630,125700,1986574890,1754,1754,1754,1754,0
|
|
20230630,125600,1986574890,1754,1755,1755,1754,50
|
|
20230630,125500,1986487180,1757,1757,1757,1757,0
|
|
20230630,125400,1986487180,1757,1755,1757,1755,1454
|
|
20230630,125300,1983935104,1755,1755,1755,1755,350
|
|
20230630,125200,1983320854,1755,1755,1755,1755,3
|
|
20230630,125100,1983315589,1755,1755,1755,1755,473
|
|
20230630,125000,1982485474,1755,1755,1755,1755,150
|
|
20230630,124900,1982222224,1755,1754,1755,1754,346
|
|
20230630,124800,1981615050,1754,1754,1754,1754,500
|
|
20230630,124700,1980738050,1755,1755,1755,1755,1
|
|
20230630,124600,1980736295,1748,1749,1749,1748,214
|
|
20230630,124500,1980362193,1755,1755,1755,1755,284
|
|
20230630,124400,1979863773,1755,1753,1755,1753,31
|
|
20230630,124300,1979809428,1747,1752,1752,1747,8876
|
|
20230630,124200,1964298761,1752,1752,1752,1752,24
|
|
20230630,124100,1964256713,1752,1752,1753,1752,718
|
|
20230630,124000,1962998460,1752,1748,1752,1748,752
|
|
20230630,123900,1961682684,1748,1748,1748,1748,1
|
|
20230630,123800,1961680936,1746,1748,1748,1746,2303
|
|
20230630,123700,1957659080,1748,1748,1748,1747,1151
|
|
20230630,123600,1955647182,1748,1753,1753,1748,401
|
|
20230630,123500,1954945929,1747,1747,1747,1747,0
|
|
20230630,123400,1954945929,1747,1749,1749,1747,2858
|
|
20230630,123300,1949950310,1748,1752,1752,1748,5663
|
|
20230630,123200,1940042882,1753,1753,1753,1753,2657
|
|
20230630,123100,1935385161,1753,1757,1758,1753,942
|
|
20230630,123000,1933733057,1757,1757,1757,1757,1346
|
|
20230630,122900,1931368135,1757,1757,1757,1757,1
|
|
20230630,122800,1931366378,1752,1752,1752,1752,314
|
|
20230630,122700,1930816250,1758,1758,1758,1758,0
|
|
20230630,122600,1930816250,1758,1758,1758,1758,0
|
|
20230630,122500,1930816250,1758,1758,1758,1758,0
|
|
20230630,122400,1930816250,1758,1752,1758,1752,176
|
|
20230630,122300,1930507892,1752,1752,1752,1752,57
|
|
20230630,122200,1930408028,1757,1750,1757,1750,2031
|
|
20230630,122100,1926847871,1750,1751,1751,1750,3911
|
|
20230630,122000,1920003323,1751,1754,1754,1751,7139
|
|
20230630,121900,1907497576,1756,1757,1757,1756,575
|
|
20230630,121800,1906487851,1755,1757,1757,1755,753
|
|
20230630,121700,1905165962,1757,1754,1757,1752,108
|
|
20230630,121600,1904976639,1757,1757,1757,1757,1
|
|
20230630,121500,1904974882,1753,1754,1754,1753,448
|
|
20230630,121400,1904189537,1753,1754,1754,1753,450
|
|
20230630,121300,1903400497,1754,1754,1754,1754,129
|
|
20230630,121200,1903174231,1753,1754,1754,1753,7
|
|
20230630,121100,1903161959,1752,1753,1753,1752,399
|
|
20230630,121000,1902462811,1752,1754,1754,1752,2341
|
|
20230630,120900,1898359536,1756,1756,1756,1756,0
|
|
20230630,120800,1898359536,1756,1756,1756,1753,927
|
|
20230630,120700,1896732395,1758,1758,1758,1758,101
|
|
20230630,120600,1896554837,1754,1758,1758,1754,1152
|
|
20230630,120500,1894529661,1757,1754,1757,1753,210
|
|
20230630,120400,1894161391,1753,1759,1759,1752,16877
|
|
20230630,120300,1864579560,1759,1757,1759,1757,2375
|
|
20230630,120200,1860406683,1752,1757,1757,1752,8572
|
|
20230630,120100,1845378534,1752,1756,1756,1752,5635
|
|
20230630,120000,1835498378,1756,1756,1758,1756,634
|
|
20230630,115900,1834385024,1757,1756,1757,1756,807
|
|
20230630,115800,1832967127,1756,1756,1756,1756,724
|
|
20230630,115700,1831695783,1756,1756,1756,1756,199
|
|
20230630,115600,1831346339,1757,1758,1758,1757,412
|
|
20230630,115500,1830622354,1763,1756,1763,1756,4749
|
|
20230630,115400,1822266413,1756,1757,1757,1754,1773
|
|
20230630,115300,1819153325,1757,1757,1758,1757,1412
|
|
20230630,115200,1816672341,1759,1759,1768,1758,673
|
|
20230630,115100,1815489077,1760,1761,1761,1760,202
|
|
20230630,115000,1815133535,1759,1759,1759,1759,501
|
|
20230630,114900,1814252276,1760,1758,1760,1758,1565
|
|
20230630,114800,1811501000,1758,1758,1758,1755,1998
|
|
20230630,114700,1807989146,1758,1759,1759,1754,931
|
|
20230630,114600,1806352422,1753,1753,1753,1751,4628
|
|
20230630,114500,1798245410,1752,1753,1755,1751,4430
|
|
20230630,114400,1790482691,1753,1759,1759,1753,5686
|
|
20230630,114300,1780500726,1761,1759,1761,1759,253
|
|
20230630,114200,1780055693,1755,1762,1762,1755,9545
|
|
20230630,114100,1763276318,1762,1763,1763,1762,573
|
|
20230630,114000,1762266129,1763,1763,1763,1758,2257
|
|
20230630,113900,1758297548,1771,1753,1772,1753,243
|
|
20230630,113800,1757869885,1753,1756,1757,1751,4146
|
|
20230630,113700,1750600151,1756,1765,1765,1756,12549
|
|
20230630,113600,1728503488,1765,1773,1773,1765,12981
|
|
20230630,113500,1705533130,1774,1774,1775,1774,1721
|
|
20230630,113400,1702480075,1773,1774,1774,1773,3119
|
|
20230630,113300,1696948306,1774,1776,1776,1774,17617
|
|
20230630,113200,1665680199,1776,1789,1789,1775,4740
|
|
20230630,113100,1657261264,1790,1781,1790,1777,2759
|
|
20230630,113000,1652345453,1777,1782,1786,1777,8290
|
|
20230630,112900,1637592476,1783,1785,1798,1780,6453
|
|
20230630,112800,1626041498,1785,1780,1798,1780,31736
|
|
20230630,112700,1569193573,1781,1782,1782,1780,1328
|
|
20230630,112600,1566829627,1779,1783,1783,1779,561
|
|
20230630,112500,1565829368,1780,1783,1783,1780,537
|
|
20230630,112400,1564873400,1784,1784,1784,1784,0
|
|
20230630,112300,1564873400,1784,1780,1784,1780,2940
|
|
20230630,112200,1559640196,1780,1784,1785,1780,3928
|
|
20230630,112100,1552644521,1783,1783,1785,1783,700
|
|
20230630,112000,1551395622,1783,1788,1788,1783,666
|
|
20230630,111900,1550206584,1784,1790,1791,1784,1450
|
|
20230630,111800,1547615001,1790,1780,1790,1778,9832
|
|
20230630,111700,1530041696,1780,1786,1787,1780,151
|
|
20230630,111600,1529772609,1786,1787,1787,1786,444
|
|
20230630,111500,1528979345,1778,1788,1788,1778,284
|
|
20230630,111400,1528471603,1788,1778,1788,1775,37311
|
|
20230630,111300,1461914470,1778,1781,1781,1778,1672
|
|
20230630,111200,1458939090,1781,1779,1781,1779,2345
|
|
20230630,111100,1454766008,1778,1778,1779,1778,4260
|
|
20230630,111000,1447190608,1778,1778,1778,1778,502
|
|
20230630,110900,1446298052,1778,1778,1778,1777,2394
|
|
20230630,110800,1442041944,1778,1778,1778,1778,2685
|
|
20230630,110700,1437268014,1778,1778,1778,1777,828
|
|
20230630,110600,1435796238,1778,1777,1778,1777,2318
|
|
20230630,110500,1431675903,1777,1778,1778,1777,1115
|
|
20230630,110400,1429694538,1778,1778,1778,1778,1299
|
|
20230630,110300,1427384916,1777,1777,1778,1776,6856
|
|
20230630,110200,1415201202,1776,1776,1776,1776,1200
|
|
20230630,110100,1413070002,1776,1775,1776,1775,310
|
|
20230630,110000,1412519652,1775,1775,1776,1775,2692
|
|
20230630,105900,1407740852,1775,1775,1775,1775,199
|
|
20230630,105800,1407387627,1773,1773,1773,1772,469
|
|
20230630,105700,1406556092,1773,1774,1774,1773,4322
|
|
20230630,105600,1398893116,1773,1776,1776,1773,2085
|
|
20230630,105500,1395193826,1774,1775,1776,1774,3599
|
|
20230630,105400,1388805879,1775,1774,1775,1774,51
|
|
20230630,105300,1388715355,1774,1774,1775,1774,276
|
|
20230630,105200,1388225630,1774,1773,1774,1773,3189
|
|
20230630,105100,1382571433,1773,1772,1773,1772,2596
|
|
20230630,105000,1377971140,1772,1772,1773,1772,488
|
|
20230630,104900,1377106289,1772,1775,1775,1772,4081
|
|
20230630,104800,1369865716,1775,1774,1775,1774,865
|
|
20230630,104700,1368331114,1774,1775,1776,1774,4800
|
|
20230630,104600,1359813788,1779,1775,1779,1775,3353
|
|
20230630,104500,1353862101,1774,1774,1780,1774,3834
|
|
20230630,104400,1347058825,1781,1779,1782,1778,16208
|
|
20230630,104300,1318193646,1770,1779,1780,1769,20813
|
|
20230630,104200,1281254557,1780,1779,1780,1777,7464
|
|
20230630,104100,1267976735,1780,1775,1780,1775,5036
|
|
20230630,104000,1259031275,1775,1762,1775,1762,22332
|
|
20230630,103900,1219512513,1761,1760,1761,1760,4610
|
|
20230630,103800,1211396902,1760,1759,1765,1759,10755
|
|
20230630,103700,1192446673,1759,1756,1760,1756,8802
|
|
20230630,103600,1176972309,1755,1754,1755,1750,6081
|
|
20230630,103500,1166304405,1754,1752,1754,1752,1013
|
|
20230630,103400,1164527605,1752,1754,1754,1752,1998
|
|
20230630,103300,1161024699,1754,1753,1754,1753,2006
|
|
20230630,103200,1157506478,1753,1754,1754,1753,397
|
|
20230630,103100,1156810434,1754,1754,1755,1754,800
|
|
20230630,103000,1155406731,1754,1755,1755,1753,1247
|
|
20230630,102900,1153218448,1755,1752,1755,1752,3754
|
|
20230630,102800,1146632995,1752,1753,1753,1752,1929
|
|
20230630,102700,1143251695,1753,1753,1753,1753,100
|
|
20230630,102600,1143076395,1745,1745,1745,1745,2
|
|
20230630,102500,1143072905,1745,1753,1753,1744,379
|
|
20230630,102400,1142410104,1753,1749,1753,1745,8203
|
|
20230630,102300,1128058084,1749,1749,1749,1748,1991
|
|
20230630,102200,1124576870,1749,1750,1750,1749,1062
|
|
20230630,102100,1122718377,1750,1751,1751,1750,951
|
|
20230630,102000,1121053925,1750,1751,1751,1750,328
|
|
20230630,101900,1120479909,1750,1750,1750,1749,920
|
|
20230630,101800,1118869946,1749,1746,1749,1746,1615
|
|
20230630,101700,1116047017,1745,1745,1745,1745,136
|
|
20230630,101600,1115809697,1745,1746,1747,1745,2521
|
|
20230630,101500,1111406195,1744,1744,1744,1744,371
|
|
20230630,101400,1110759171,1745,1737,1745,1737,1067
|
|
20230630,101300,1108897264,1737,1739,1739,1736,7221
|
|
20230630,101200,1096345381,1738,1737,1745,1737,440
|
|
20230630,101100,1095577867,1737,1735,1737,1735,53
|
|
20230630,101000,1095485877,1735,1745,1745,1734,516
|
|
20230630,100900,1094589850,1745,1740,1746,1740,5024
|
|
20230630,100800,1085830221,1740,1736,1740,1735,6780
|
|
20230630,100700,1074040899,1738,1737,1738,1737,589
|
|
20230630,100600,1073017416,1739,1738,1739,1737,2018
|
|
20230630,100500,1069509004,1739,1735,1739,1735,28
|
|
20230630,100400,1069460316,1733,1734,1739,1733,2694
|
|
20230630,100300,1064785598,1732,1732,1734,1725,2552
|
|
20230630,100200,1060363043,1732,1725,1732,1724,2745
|
|
20230630,100100,1055627905,1725,1726,1731,1725,2146
|
|
20230630,100000,1051920316,1726,1723,1726,1721,4766
|
|
20230630,095900,1043699650,1724,1724,1724,1724,194
|
|
20230630,095800,1043365194,1724,1724,1725,1724,11259
|
|
20230630,095700,1023954378,1724,1721,1724,1719,2475
|
|
20230630,095600,1019696132,1715,1714,1715,1710,5678
|
|
20230630,095500,1009963547,1714,1718,1718,1703,18929
|
|
20230630,095400,977652254,1702,1705,1710,1702,6665
|
|
20230630,095300,966299306,1702,1709,1713,1701,30491
|
|
20230630,095200,914374217,1714,1712,1714,1709,6861
|
|
20230630,095100,902639667,1712,1719,1719,1712,576
|
|
20230630,095000,901652811,1719,1710,1719,1709,2661
|
|
20230630,094900,897103083,1710,1717,1720,1708,9339
|
|
20230630,094800,881128258,1717,1717,1725,1717,49
|
|
20230630,094700,881043893,1716,1721,1727,1715,12028
|
|
20230630,094600,860364137,1727,1719,1729,1719,250
|
|
20230630,094500,859933779,1719,1722,1729,1719,9864
|
|
20230630,094400,842951869,1722,1722,1729,1721,172
|
|
20230630,094300,842655134,1722,1730,1730,1722,469
|
|
20230630,094200,841847036,1729,1727,1735,1723,16629
|
|
20230630,094100,813108061,1727,1723,1727,1723,1593
|
|
20230630,094000,810360450,1723,1724,1727,1723,2836
|
|
20230630,093900,805472902,1725,1717,1725,1712,23346
|
|
20230630,093800,765329294,1718,1710,1719,1710,7135
|
|
20230630,093700,753098954,1710,1713,1713,1710,2010
|
|
20230630,093600,749661633,1717,1713,1717,1713,6101
|
|
20230630,093500,739209568,1718,1715,1719,1712,6114
|
|
20230630,093400,728714642,1715,1716,1717,1705,16987
|
|
20230630,093300,699648032,1715,1714,1715,1714,1528
|
|
20230630,093200,697028140,1714,1714,1714,1714,10
|
|
20230630,093100,697011000,1717,1715,1717,1710,7295
|
|
20230630,093000,684521746,1718,1718,1718,1718,35
|
|
20230630,092900,684461616,1718,1717,1718,1712,6498
|
|
20230630,092800,673336933,1718,1719,1719,1718,671
|
|
20230630,092700,672183655,1718,1712,1720,1710,4270
|
|
20230630,092600,664848423,1712,1719,1719,1712,487
|
|
20230630,092500,664014672,1710,1710,1719,1710,10485
|
|
20230630,092400,646041432,1710,1711,1711,1710,2875
|
|
20230630,092300,641124152,1711,1702,1714,1701,7445
|
|
20230630,092200,628419989,1701,1706,1707,1700,37007
|
|
20230630,092100,565448498,1703,1705,1705,1703,8755
|
|
20230630,092000,550528766,1704,1707,1707,1704,17990
|
|
20230630,091900,519845582,1706,1708,1708,1706,6159
|
|
20230630,091800,509332482,1706,1705,1707,1705,2374
|
|
20230630,091700,505282584,1705,1705,1715,1705,16902
|
|
20230630,091600,476433856,1705,1716,1716,1704,27575
|
|
20230630,091500,429404485,1706,1708,1716,1706,19295
|
|
20230630,091400,396462211,1707,1713,1719,1707,27939
|
|
20230630,091300,348664520,1713,1721,1721,1713,21906
|
|
20230630,091200,311074507,1720,1720,1720,1720,1
|
|
20230630,091100,311072787,1720,1713,1720,1711,20162
|
|
20230630,091000,276476542,1719,1723,1725,1712,16238
|
|
20230630,090900,248573435,1724,1726,1726,1724,8656
|
|
20230630,090800,233645800,1726,1732,1732,1726,7133
|
|
20230630,090700,221320558,1732,1732,1732,1732,1274
|
|
20230630,090600,219113990,1731,1731,1731,1728,5928
|
|
20230630,090500,208859506,1731,1739,1740,1730,21004
|
|
20230630,090400,172444561,1739,1739,1740,1736,3760
|
|
20230630,090300,165906784,1739,1738,1740,1733,11702
|
|
20230630,090200,145580575,1737,1745,1745,1737,15503
|
|
20230630,090100,118574624,1745,1747,1753,1745,9768
|
|
20230630,090000,101518481,1747,1753,1753,1747,54689
|