669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200600,386724811,1355,1355,1355,1355,1706
|
|
20230630,200500,386724811,1355,1355,1355,1355,0
|
|
20230630,200400,386724811,1355,1355,1355,1355,0
|
|
20230630,200300,386724811,1355,1355,1355,1355,0
|
|
20230630,200200,386724811,1355,1355,1355,1355,0
|
|
20230630,200100,386724811,1355,1355,1355,1355,0
|
|
20230630,200000,386724811,1355,1355,1355,1355,0
|
|
20230630,195900,386724811,1355,1355,1355,1355,0
|
|
20230630,195800,386724811,1355,1355,1355,1355,0
|
|
20230630,195700,386724811,1355,1355,1355,1355,0
|
|
20230630,195600,386724811,1355,1355,1355,1355,0
|
|
20230630,195500,386724811,1355,1355,1355,1355,0
|
|
20230630,195400,386724811,1355,1355,1355,1355,0
|
|
20230630,195300,386724811,1355,1355,1355,1355,0
|
|
20230630,195200,386724811,1355,1355,1355,1355,0
|
|
20230630,195100,386724811,1355,1355,1355,1355,0
|
|
20230630,195000,386724811,1355,1355,1355,1355,0
|
|
20230630,194900,386724811,1355,1355,1355,1355,0
|
|
20230630,194800,386724811,1355,1355,1355,1355,0
|
|
20230630,194700,386724811,1355,1355,1355,1355,0
|
|
20230630,194600,386724811,1355,1355,1355,1355,0
|
|
20230630,194500,386724811,1355,1355,1355,1355,0
|
|
20230630,194400,386724811,1355,1355,1355,1355,0
|
|
20230630,194300,386724811,1355,1355,1355,1355,0
|
|
20230630,194200,386724811,1355,1355,1355,1355,0
|
|
20230630,194100,386724811,1355,1355,1355,1355,0
|
|
20230630,194000,386724811,1355,1355,1355,1355,0
|
|
20230630,193900,386724811,1355,1355,1355,1355,0
|
|
20230630,193800,386724811,1355,1355,1355,1355,0
|
|
20230630,193700,386724811,1355,1355,1355,1355,0
|
|
20230630,193600,386724811,1355,1355,1355,1355,1706
|
|
20230630,193500,386724811,1355,1355,1355,1355,0
|
|
20230630,193400,386724811,1355,1355,1355,1355,0
|
|
20230630,193300,386724811,1355,1355,1355,1355,0
|
|
20230630,193200,386724811,1355,1355,1355,1355,0
|
|
20230630,193100,386724811,1355,1355,1355,1355,0
|
|
20230630,193000,386724811,1355,1355,1355,1355,0
|
|
20230630,192900,386724811,1355,1355,1355,1355,0
|
|
20230630,192800,386724811,1355,1355,1355,1355,0
|
|
20230630,192700,386724811,1355,1355,1355,1355,0
|
|
20230630,192600,386724811,1355,1355,1355,1355,0
|
|
20230630,192500,386724811,1355,1355,1355,1355,0
|
|
20230630,192400,386724811,1355,1355,1355,1355,0
|
|
20230630,192300,386724811,1355,1355,1355,1355,0
|
|
20230630,192200,386724811,1355,1355,1355,1355,0
|
|
20230630,192100,386724811,1355,1355,1355,1355,0
|
|
20230630,192000,386724811,1355,1355,1355,1355,0
|
|
20230630,191900,386724811,1355,1355,1355,1355,0
|
|
20230630,191800,386724811,1355,1355,1355,1355,0
|
|
20230630,191700,386724811,1355,1355,1355,1355,0
|
|
20230630,191600,386724811,1355,1355,1355,1355,0
|
|
20230630,191500,386724811,1355,1355,1355,1355,0
|
|
20230630,191400,386724811,1355,1355,1355,1355,0
|
|
20230630,191300,386724811,1355,1355,1355,1355,0
|
|
20230630,191200,386724811,1355,1355,1355,1355,0
|
|
20230630,191100,386724811,1355,1355,1355,1355,0
|
|
20230630,191000,386724811,1355,1355,1355,1355,0
|
|
20230630,190900,386724811,1355,1355,1355,1355,0
|
|
20230630,190800,386724811,1355,1355,1355,1355,0
|
|
20230630,190700,386724811,1355,1355,1355,1355,0
|
|
20230630,190600,386724811,1355,1355,1355,1355,1706
|
|
20230630,190500,386724811,1355,1355,1355,1355,0
|
|
20230630,190400,386724811,1355,1355,1355,1355,0
|
|
20230630,190300,386724811,1355,1355,1355,1355,0
|
|
20230630,190200,386724811,1355,1355,1355,1355,0
|
|
20230630,190100,386724811,1355,1355,1355,1355,0
|
|
20230630,190000,386724811,1355,1355,1355,1355,0
|
|
20230630,185900,386724811,1355,1355,1355,1355,0
|
|
20230630,185800,386724811,1355,1355,1355,1355,0
|
|
20230630,185700,386724811,1355,1355,1355,1355,0
|
|
20230630,185600,386724811,1355,1355,1355,1355,0
|
|
20230630,185500,386724811,1355,1355,1355,1355,0
|
|
20230630,185400,386724811,1355,1355,1355,1355,0
|
|
20230630,185300,386724811,1355,1355,1355,1355,0
|
|
20230630,185200,386724811,1355,1355,1355,1355,0
|
|
20230630,185100,386724811,1355,1355,1355,1355,0
|
|
20230630,185000,386724811,1355,1355,1355,1355,0
|
|
20230630,184900,386724811,1355,1355,1355,1355,0
|
|
20230630,184800,386724811,1355,1355,1355,1355,0
|
|
20230630,184700,386724811,1355,1355,1355,1355,0
|
|
20230630,184600,386724811,1355,1355,1355,1355,0
|
|
20230630,184500,386724811,1355,1355,1355,1355,0
|
|
20230630,184400,386724811,1355,1355,1355,1355,0
|
|
20230630,184300,386724811,1355,1355,1355,1355,0
|
|
20230630,184200,386724811,1355,1355,1355,1355,0
|
|
20230630,184100,386724811,1355,1355,1355,1355,0
|
|
20230630,184000,386724811,1355,1355,1355,1355,0
|
|
20230630,183900,386724811,1355,1355,1355,1355,0
|
|
20230630,183800,386724811,1355,1355,1355,1355,0
|
|
20230630,183700,386724811,1355,1355,1355,1355,0
|
|
20230630,183600,386724811,1355,1355,1355,1355,1706
|
|
20230630,183500,386724811,1355,1355,1355,1355,0
|
|
20230630,183400,386724811,1355,1355,1355,1355,0
|
|
20230630,183300,386724811,1355,1355,1355,1355,0
|
|
20230630,183200,386724811,1355,1355,1355,1355,0
|
|
20230630,183100,386724811,1355,1355,1355,1355,0
|
|
20230630,183000,386724811,1355,1355,1355,1355,0
|
|
20230630,182900,386724811,1355,1355,1355,1355,0
|
|
20230630,182800,386724811,1355,1355,1355,1355,0
|
|
20230630,182700,386724811,1355,1355,1355,1355,0
|
|
20230630,182600,386724811,1355,1355,1355,1355,0
|
|
20230630,182500,386724811,1355,1355,1355,1355,0
|
|
20230630,182400,386724811,1355,1355,1355,1355,0
|
|
20230630,182300,386724811,1355,1355,1355,1355,0
|
|
20230630,182200,386724811,1355,1355,1355,1355,0
|
|
20230630,182100,386724811,1355,1355,1355,1355,0
|
|
20230630,182000,386724811,1355,1355,1355,1355,0
|
|
20230630,181900,386724811,1355,1355,1355,1355,0
|
|
20230630,181800,386724811,1355,1355,1355,1355,0
|
|
20230630,181700,386724811,1355,1355,1355,1355,0
|
|
20230630,181600,386724811,1355,1355,1355,1355,0
|
|
20230630,181500,386724811,1355,1355,1355,1355,0
|
|
20230630,181400,386724811,1355,1355,1355,1355,0
|
|
20230630,181300,386724811,1355,1355,1355,1355,0
|
|
20230630,181200,386724811,1355,1355,1355,1355,0
|
|
20230630,181100,386724811,1355,1355,1355,1355,0
|
|
20230630,181000,386724811,1355,1355,1355,1355,0
|
|
20230630,180900,386724811,1355,1355,1355,1355,0
|
|
20230630,180800,386724811,1355,1355,1355,1355,0
|
|
20230630,180700,386724811,1355,1355,1355,1355,0
|
|
20230630,180600,386724811,1355,1355,1355,1355,1706
|
|
20230630,180500,386724811,1355,1355,1355,1355,0
|
|
20230630,180400,386724811,1355,1355,1355,1355,0
|
|
20230630,180300,386724811,1355,1355,1355,1355,0
|
|
20230630,180200,386724811,1355,1355,1355,1355,0
|
|
20230630,180100,386724811,1355,1355,1355,1355,0
|
|
20230630,180000,386724811,1355,1355,1355,1355,0
|
|
20230630,175900,386724811,1355,1355,1355,1355,0
|
|
20230630,175800,386724811,1355,1355,1355,1355,0
|
|
20230630,175700,386724811,1355,1355,1355,1355,0
|
|
20230630,175600,386724811,1355,1355,1355,1355,0
|
|
20230630,175500,386724811,1355,1355,1355,1355,0
|
|
20230630,175400,386724811,1355,1355,1355,1355,0
|
|
20230630,175300,386724811,1355,1355,1355,1355,0
|
|
20230630,175200,386724811,1355,1355,1355,1355,0
|
|
20230630,175100,386724811,1355,1355,1355,1355,0
|
|
20230630,175000,386724811,1355,1355,1355,1355,0
|
|
20230630,174900,386724811,1355,1355,1355,1355,0
|
|
20230630,174800,386724811,1355,1355,1355,1355,0
|
|
20230630,174700,386724811,1355,1355,1355,1355,0
|
|
20230630,174600,386724811,1355,1355,1355,1355,0
|
|
20230630,174500,386724811,1355,1355,1355,1355,0
|
|
20230630,174400,386724811,1355,1355,1355,1355,0
|
|
20230630,174300,386724811,1355,1355,1355,1355,0
|
|
20230630,174200,386724811,1355,1355,1355,1355,0
|
|
20230630,174100,386724811,1355,1355,1355,1355,0
|
|
20230630,174000,386724811,1355,1355,1355,1355,0
|
|
20230630,173900,386724811,1355,1355,1355,1355,0
|
|
20230630,173800,386724811,1355,1355,1355,1355,0
|
|
20230630,173700,386724811,1355,1355,1355,1355,0
|
|
20230630,173600,386724811,1355,1355,1355,1355,1706
|
|
20230630,173500,386724811,1355,1355,1355,1355,0
|
|
20230630,173400,386724811,1355,1355,1355,1355,0
|
|
20230630,173300,386724811,1355,1355,1355,1355,0
|
|
20230630,173200,386724811,1355,1355,1355,1355,0
|
|
20230630,173100,386724811,1355,1355,1355,1355,0
|
|
20230630,173000,386724811,1355,1355,1355,1355,0
|
|
20230630,172900,386724811,1355,1355,1355,1355,0
|
|
20230630,172800,386724811,1355,1355,1355,1355,0
|
|
20230630,172700,386724811,1355,1355,1355,1355,0
|
|
20230630,172600,386724811,1355,1355,1355,1355,0
|
|
20230630,172500,386724811,1355,1355,1355,1355,0
|
|
20230630,172400,386724811,1355,1355,1355,1355,0
|
|
20230630,172300,386724811,1355,1355,1355,1355,0
|
|
20230630,172200,386724811,1355,1355,1355,1355,0
|
|
20230630,172100,386724811,1355,1355,1355,1355,0
|
|
20230630,172000,386724811,1355,1355,1355,1355,0
|
|
20230630,171900,386724811,1355,1355,1355,1355,0
|
|
20230630,171800,386724811,1355,1355,1355,1355,0
|
|
20230630,171700,386724811,1355,1355,1355,1355,0
|
|
20230630,171600,386724811,1355,1355,1355,1355,0
|
|
20230630,171500,386724811,1355,1355,1355,1355,0
|
|
20230630,171400,386724811,1355,1355,1355,1355,0
|
|
20230630,171300,386724811,1355,1355,1355,1355,0
|
|
20230630,171200,386724811,1355,1355,1355,1355,0
|
|
20230630,171100,386724811,1355,1355,1355,1355,0
|
|
20230630,171000,386724811,1355,1355,1355,1355,0
|
|
20230630,170900,386724811,1355,1355,1355,1355,0
|
|
20230630,170800,386724811,1355,1355,1355,1355,0
|
|
20230630,170700,386724811,1355,1355,1355,1355,0
|
|
20230630,170600,386724811,1355,1355,1355,1355,1706
|
|
20230630,170500,386724811,1355,1355,1355,1355,0
|
|
20230630,170400,386724811,1355,1355,1355,1355,0
|
|
20230630,170300,386724811,1355,1355,1355,1355,0
|
|
20230630,170200,386724811,1355,1355,1355,1355,0
|
|
20230630,170100,386724811,1355,1355,1355,1355,0
|
|
20230630,170000,386724811,1355,1355,1355,1355,0
|
|
20230630,165900,386724811,1355,1355,1355,1355,0
|
|
20230630,165800,386724811,1355,1355,1355,1355,0
|
|
20230630,165700,386724811,1355,1355,1355,1355,0
|
|
20230630,165600,386724811,1355,1355,1355,1355,0
|
|
20230630,165500,386724811,1355,1355,1355,1355,0
|
|
20230630,165400,386724811,1355,1355,1355,1355,0
|
|
20230630,165300,386724811,1355,1355,1355,1355,0
|
|
20230630,165200,386724811,1355,1355,1355,1355,0
|
|
20230630,165100,386724811,1355,1355,1355,1355,0
|
|
20230630,165000,386724811,1355,1355,1355,1355,0
|
|
20230630,164900,386724811,1355,1355,1355,1355,0
|
|
20230630,164800,386724811,1355,1355,1355,1355,0
|
|
20230630,164700,386724811,1355,1355,1355,1355,0
|
|
20230630,164600,386724811,1355,1355,1355,1355,0
|
|
20230630,164500,386724811,1355,1355,1355,1355,0
|
|
20230630,164400,386724811,1355,1355,1355,1355,0
|
|
20230630,164300,386724811,1355,1355,1355,1355,0
|
|
20230630,164200,386724811,1355,1355,1355,1355,0
|
|
20230630,164100,386724811,1355,1355,1355,1355,0
|
|
20230630,164000,386724811,1355,1355,1355,1355,0
|
|
20230630,163900,386724811,1355,1355,1355,1355,0
|
|
20230630,163800,386724811,1355,1355,1355,1355,0
|
|
20230630,163700,386724811,1355,1355,1355,1355,0
|
|
20230630,163600,386724811,1355,1355,1355,1355,1706
|
|
20230630,163500,386724811,1355,1355,1355,1355,0
|
|
20230630,163400,386724811,1355,1355,1355,1355,0
|
|
20230630,163300,386724811,1355,1355,1355,1355,0
|
|
20230630,163200,386724811,1355,1355,1355,1355,0
|
|
20230630,163100,386724811,1355,1355,1355,1355,0
|
|
20230630,163000,386724811,1355,1355,1355,1355,0
|
|
20230630,162900,386724811,1355,1355,1355,1355,0
|
|
20230630,162800,386724811,1355,1355,1355,1355,0
|
|
20230630,162700,386724811,1355,1355,1355,1355,0
|
|
20230630,162600,386724811,1355,1355,1355,1355,0
|
|
20230630,162500,386724811,1355,1355,1355,1355,0
|
|
20230630,162400,386724811,1355,1355,1355,1355,0
|
|
20230630,162300,386724811,1355,1355,1355,1355,0
|
|
20230630,162200,386724811,1355,1355,1355,1355,0
|
|
20230630,162100,386724811,1355,1355,1355,1355,0
|
|
20230630,162000,386724811,1355,1355,1355,1355,0
|
|
20230630,161900,386724811,1355,1355,1355,1355,0
|
|
20230630,161800,386724811,1355,1355,1355,1355,0
|
|
20230630,161700,386724811,1355,1355,1355,1355,0
|
|
20230630,161600,386724811,1355,1355,1355,1355,0
|
|
20230630,161500,386724811,1355,1355,1355,1355,0
|
|
20230630,161400,386724811,1355,1355,1355,1355,0
|
|
20230630,161300,386724811,1355,1355,1355,1355,0
|
|
20230630,161200,386724811,1355,1355,1355,1355,0
|
|
20230630,161100,386724811,1355,1355,1355,1355,0
|
|
20230630,161000,386724811,1355,1355,1355,1355,0
|
|
20230630,160900,386724811,1355,1355,1355,1355,0
|
|
20230630,160800,386724811,1355,1355,1355,1355,0
|
|
20230630,160700,386724811,1355,1355,1355,1355,0
|
|
20230630,160600,386724811,1355,1355,1355,1355,1706
|
|
20230630,160500,386724811,1355,1355,1355,1355,0
|
|
20230630,160400,386724811,1355,1355,1355,1355,0
|
|
20230630,160300,386724811,1355,1355,1355,1355,0
|
|
20230630,160200,386724811,1355,1355,1355,1355,0
|
|
20230630,160100,386724811,1355,1355,1355,1355,0
|
|
20230630,160000,386724811,1355,1355,1355,1355,0
|
|
20230630,155900,386724811,1355,1355,1355,1355,0
|
|
20230630,155800,386724811,1355,1355,1355,1355,0
|
|
20230630,155700,386724811,1355,1355,1355,1355,0
|
|
20230630,155600,386724811,1355,1355,1355,1355,0
|
|
20230630,155500,386724811,1355,1355,1355,1355,0
|
|
20230630,155400,386724811,1355,1355,1355,1355,0
|
|
20230630,155300,386724811,1355,1355,1355,1355,0
|
|
20230630,155200,386724811,1355,1355,1355,1355,0
|
|
20230630,155100,386724811,1355,1355,1355,1355,0
|
|
20230630,155000,386724811,1355,1355,1355,1355,0
|
|
20230630,154900,386724811,1355,1355,1355,1355,0
|
|
20230630,154800,386724811,1355,1355,1355,1355,0
|
|
20230630,154700,386724811,1355,1355,1355,1355,0
|
|
20230630,154600,386724811,1355,1355,1355,1355,0
|
|
20230630,154500,386724811,1355,1355,1355,1355,0
|
|
20230630,154400,386724811,1355,1355,1355,1355,0
|
|
20230630,154300,386724811,1355,1355,1355,1355,0
|
|
20230630,154200,386724811,1355,1355,1355,1355,0
|
|
20230630,154100,386724811,1355,1355,1355,1355,0
|
|
20230630,154000,386724811,1355,1355,1355,1355,0
|
|
20230630,153900,386724811,1355,1355,1355,1355,0
|
|
20230630,153800,386724811,1355,1355,1355,1355,0
|
|
20230630,153700,386724811,1355,1355,1355,1355,0
|
|
20230630,153600,386724811,1355,1355,1355,1355,1706
|
|
20230630,153500,386724811,1355,1355,1355,1355,0
|
|
20230630,153400,386724811,1355,1355,1355,1355,0
|
|
20230630,153300,386724811,1355,1355,1355,1355,0
|
|
20230630,153200,386724811,1355,1355,1355,1355,0
|
|
20230630,153100,386724811,1355,1355,1355,1355,0
|
|
20230630,153000,386724811,1355,1355,1355,1355,1706
|
|
20230630,152900,384413181,1354,1354,1354,1354,0
|
|
20230630,152800,384413181,1354,1354,1354,1354,0
|
|
20230630,152700,384413181,1354,1354,1354,1354,0
|
|
20230630,152600,384413181,1354,1354,1354,1354,0
|
|
20230630,152500,384413181,1354,1354,1354,1354,0
|
|
20230630,152400,384413181,1354,1354,1354,1354,0
|
|
20230630,152300,384413181,1354,1354,1354,1354,0
|
|
20230630,152200,384413181,1354,1354,1354,1354,0
|
|
20230630,152100,384413181,1354,1354,1354,1354,0
|
|
20230630,152000,384413181,1354,1354,1354,1354,0
|
|
20230630,151900,384413181,1354,1354,1354,1354,0
|
|
20230630,151800,384413181,1354,1354,1354,1354,180
|
|
20230630,151700,384169461,1354,1354,1354,1354,0
|
|
20230630,151600,384169461,1354,1354,1354,1354,10
|
|
20230630,151500,384155921,1354,1354,1354,1354,300
|
|
20230630,151400,383749721,1355,1355,1355,1355,15
|
|
20230630,151300,383729396,1355,1355,1355,1355,11
|
|
20230630,151200,383714491,1355,1355,1355,1355,1
|
|
20230630,151100,383713136,1350,1350,1350,1350,113
|
|
20230630,151000,383560586,1354,1354,1354,1354,0
|
|
20230630,150900,383560586,1354,1354,1354,1354,1336
|
|
20230630,150800,381751642,1355,1355,1355,1355,0
|
|
20230630,150700,381751642,1355,1355,1355,1355,641
|
|
20230630,150600,380883087,1355,1354,1355,1354,2920
|
|
20230630,150500,376929048,1354,1354,1354,1354,0
|
|
20230630,150400,376929048,1354,1354,1354,1354,2
|
|
20230630,150300,376926340,1345,1352,1352,1345,14715
|
|
20230630,150200,357114655,1355,1355,1355,1355,50
|
|
20230630,150100,357046905,1355,1355,1355,1355,9
|
|
20230630,150000,357034710,1356,1356,1356,1356,0
|
|
20230630,145900,357034710,1356,1356,1356,1356,0
|
|
20230630,145800,357034710,1356,1356,1356,1356,1
|
|
20230630,145700,357033354,1356,1351,1356,1351,770
|
|
20230630,145600,355993049,1356,1356,1356,1356,350
|
|
20230630,145500,355518449,1356,1356,1356,1356,1
|
|
20230630,145400,355517093,1351,1351,1351,1351,0
|
|
20230630,145300,355517093,1351,1354,1354,1351,2539
|
|
20230630,145200,352082910,1359,1359,1359,1359,38
|
|
20230630,145100,352031268,1359,1359,1359,1359,0
|
|
20230630,145000,352031268,1359,1359,1359,1359,120
|
|
20230630,144900,351868188,1359,1359,1359,1359,1
|
|
20230630,144800,351866829,1355,1355,1355,1355,0
|
|
20230630,144700,351866829,1355,1355,1355,1355,0
|
|
20230630,144600,351866829,1355,1355,1355,1355,0
|
|
20230630,144500,351866829,1355,1358,1358,1355,5001
|
|
20230630,144400,345090427,1359,1359,1359,1359,0
|
|
20230630,144300,345090427,1359,1359,1359,1359,30
|
|
20230630,144200,345049657,1360,1360,1360,1360,115
|
|
20230630,144100,344893257,1360,1360,1360,1360,0
|
|
20230630,144000,344893257,1360,1360,1360,1360,101
|
|
20230630,143900,344755897,1355,1355,1355,1355,0
|
|
20230630,143800,344755897,1355,1355,1355,1355,1
|
|
20230630,143700,344754542,1360,1359,1360,1359,737
|
|
20230630,143600,343752893,1360,1360,1360,1360,0
|
|
20230630,143500,343752893,1360,1360,1360,1360,0
|
|
20230630,143400,343752893,1360,1360,1360,1360,0
|
|
20230630,143300,343752893,1360,1360,1360,1360,0
|
|
20230630,143200,343752893,1360,1360,1360,1360,299
|
|
20230630,143100,343346253,1360,1356,1360,1355,45
|
|
20230630,143000,343285248,1360,1360,1360,1360,0
|
|
20230630,142900,343285248,1360,1360,1360,1360,9
|
|
20230630,142800,343273008,1360,1359,1360,1359,492
|
|
20230630,142700,342604378,1360,1352,1360,1352,12
|
|
20230630,142600,342588122,1360,1360,1360,1352,7
|
|
20230630,142500,342578618,1360,1360,1360,1360,105
|
|
20230630,142400,342435818,1360,1360,1360,1360,1
|
|
20230630,142300,342434458,1342,1342,1342,1342,0
|
|
20230630,142200,342434458,1342,1356,1356,1342,12149
|
|
20230630,142100,326067863,1360,1360,1360,1360,0
|
|
20230630,142000,326067863,1360,1360,1360,1360,0
|
|
20230630,141900,326067863,1360,1360,1360,1360,0
|
|
20230630,141800,326067863,1360,1360,1360,1360,0
|
|
20230630,141700,326067863,1360,1360,1360,1360,0
|
|
20230630,141600,326067863,1360,1360,1360,1360,0
|
|
20230630,141500,326067863,1360,1360,1360,1360,0
|
|
20230630,141400,326067863,1360,1359,1360,1359,58
|
|
20230630,141300,325989028,1359,1360,1360,1359,165
|
|
20230630,141200,325764783,1363,1363,1363,1363,0
|
|
20230630,141100,325764783,1363,1362,1363,1362,2000
|
|
20230630,141000,323039368,1363,1363,1363,1363,0
|
|
20230630,140900,323039368,1363,1363,1363,1363,10
|
|
20230630,140800,323025738,1363,1363,1363,1363,0
|
|
20230630,140700,323025738,1363,1363,1363,1363,0
|
|
20230630,140600,323025738,1363,1363,1363,1363,0
|
|
20230630,140500,323025738,1363,1363,1363,1363,0
|
|
20230630,140400,323025738,1363,1362,1363,1362,1850
|
|
20230630,140300,320504557,1363,1363,1363,1363,0
|
|
20230630,140200,320504557,1363,1362,1363,1362,2564
|
|
20230630,140100,317012314,1362,1362,1362,1362,0
|
|
20230630,140000,317012314,1362,1360,1362,1359,398
|
|
20230630,135900,316471031,1363,1360,1363,1360,1535
|
|
20230630,135800,314383422,1364,1364,1364,1364,588
|
|
20230630,135700,313581390,1364,1364,1364,1364,109
|
|
20230630,135600,313432714,1364,1364,1364,1364,0
|
|
20230630,135500,313432714,1364,1364,1364,1364,3
|
|
20230630,135400,313428622,1364,1364,1364,1364,0
|
|
20230630,135300,313428622,1364,1364,1364,1364,0
|
|
20230630,135200,313428622,1364,1364,1364,1364,2
|
|
20230630,135100,313425894,1364,1364,1364,1364,6
|
|
20230630,135000,313417710,1359,1364,1364,1359,12
|
|
20230630,134900,313401347,1364,1364,1364,1364,2
|
|
20230630,134800,313398619,1364,1364,1364,1364,2
|
|
20230630,134700,313395891,1364,1364,1364,1364,0
|
|
20230630,134600,313395891,1364,1364,1364,1364,0
|
|
20230630,134500,313395891,1364,1364,1364,1364,2
|
|
20230630,134400,313393163,1364,1364,1364,1364,0
|
|
20230630,134300,313393163,1364,1364,1364,1364,0
|
|
20230630,134200,313393163,1364,1364,1364,1364,0
|
|
20230630,134100,313393163,1364,1364,1364,1364,0
|
|
20230630,134000,313393163,1364,1364,1364,1364,1
|
|
20230630,133900,313391799,1359,1360,1360,1359,36
|
|
20230630,133800,313342840,1360,1360,1360,1360,36
|
|
20230630,133700,313293880,1365,1365,1365,1365,0
|
|
20230630,133600,313293880,1365,1365,1365,1365,10
|
|
20230630,133500,313280230,1365,1365,1365,1365,0
|
|
20230630,133400,313280230,1365,1365,1365,1365,31
|
|
20230630,133300,313237915,1365,1365,1365,1365,2
|
|
20230630,133200,313235185,1365,1365,1365,1365,0
|
|
20230630,133100,313235185,1365,1365,1365,1365,0
|
|
20230630,133000,313235185,1365,1365,1365,1365,1
|
|
20230630,132900,313233820,1366,1366,1366,1366,494
|
|
20230630,132800,312559016,1366,1366,1366,1364,49
|
|
20230630,132700,312492142,1366,1361,1366,1361,11
|
|
20230630,132600,312477161,1368,1368,1368,1368,0
|
|
20230630,132500,312477161,1368,1368,1368,1368,0
|
|
20230630,132400,312477161,1368,1368,1368,1368,0
|
|
20230630,132300,312477161,1368,1368,1368,1368,0
|
|
20230630,132200,312477161,1368,1368,1368,1368,1
|
|
20230630,132100,312475793,1368,1368,1368,1368,1
|
|
20230630,132000,312474425,1354,1354,1354,1354,0
|
|
20230630,131900,312474425,1354,1361,1361,1354,1000
|
|
20230630,131800,311116931,1361,1361,1361,1361,410
|
|
20230630,131700,310558921,1361,1361,1361,1361,0
|
|
20230630,131600,310558921,1361,1361,1361,1361,79
|
|
20230630,131500,310451402,1365,1365,1365,1365,10
|
|
20230630,131400,310437752,1365,1365,1365,1365,0
|
|
20230630,131300,310437752,1365,1365,1365,1365,1
|
|
20230630,131200,310436387,1361,1361,1361,1361,0
|
|
20230630,131100,310436387,1361,1361,1361,1361,0
|
|
20230630,131000,310436387,1361,1361,1361,1361,0
|
|
20230630,130900,310436387,1361,1361,1361,1361,29
|
|
20230630,130800,310396918,1361,1361,1361,1361,240
|
|
20230630,130700,310070278,1361,1361,1361,1361,0
|
|
20230630,130600,310070278,1361,1361,1361,1361,737
|
|
20230630,130500,309067221,1361,1361,1361,1361,0
|
|
20230630,130400,309067221,1361,1361,1361,1361,4
|
|
20230630,130300,309061777,1361,1361,1361,1361,0
|
|
20230630,130200,309061777,1361,1361,1361,1361,2000
|
|
20230630,130100,306339777,1361,1361,1361,1361,286
|
|
20230630,130000,305950531,1369,1369,1369,1361,30
|
|
20230630,125900,305909669,1361,1361,1361,1361,319
|
|
20230630,125800,305475510,1369,1363,1369,1363,401
|
|
20230630,125700,304928941,1363,1363,1363,1363,1491
|
|
20230630,125600,302896708,1364,1366,1366,1364,40
|
|
20230630,125500,302842118,1366,1367,1367,1366,30
|
|
20230630,125400,302801128,1369,1369,1369,1369,827
|
|
20230630,125300,301668965,1369,1369,1369,1369,0
|
|
20230630,125200,301668965,1369,1369,1369,1369,0
|
|
20230630,125100,301668965,1369,1369,1369,1369,8
|
|
20230630,125000,301658013,1369,1370,1370,1369,4
|
|
20230630,124900,301652536,1371,1371,1371,1371,0
|
|
20230630,124800,301652536,1371,1366,1371,1366,1447
|
|
20230630,124700,299675929,1366,1366,1366,1366,0
|
|
20230630,124600,299675929,1366,1370,1370,1366,2003
|
|
20230630,124500,296933831,1366,1370,1370,1366,54
|
|
20230630,124400,296860055,1370,1370,1370,1369,2127
|
|
20230630,124300,293947392,1369,1364,1369,1364,5123
|
|
20230630,124200,286947076,1360,1360,1360,1360,2031
|
|
20230630,124100,284184916,1360,1359,1360,1359,307
|
|
20230630,124000,283767403,1359,1359,1359,1359,500
|
|
20230630,123900,283087903,1359,1356,1359,1356,9871
|
|
20230630,123800,269694971,1356,1356,1356,1356,0
|
|
20230630,123700,269694971,1356,1356,1356,1356,1120
|
|
20230630,123600,268176251,1356,1356,1356,1356,4
|
|
20230630,123500,268170827,1356,1356,1356,1356,6182
|
|
20230630,123400,259788035,1357,1357,1357,1357,0
|
|
20230630,123300,259788035,1357,1357,1357,1357,0
|
|
20230630,123200,259788035,1357,1357,1357,1357,500
|
|
20230630,123100,259109535,1357,1355,1357,1355,4509
|
|
20230630,123000,252991862,1354,1355,1355,1354,843
|
|
20230630,122900,251850423,1355,1355,1355,1355,1
|
|
20230630,122800,251849068,1355,1348,1355,1348,4005
|
|
20230630,122700,246442621,1347,1347,1347,1347,0
|
|
20230630,122600,246442621,1347,1347,1347,1347,0
|
|
20230630,122500,246442621,1347,1347,1347,1347,0
|
|
20230630,122400,246442621,1347,1347,1347,1347,0
|
|
20230630,122300,246442621,1347,1346,1347,1346,200
|
|
20230630,122200,246173411,1347,1347,1347,1347,0
|
|
20230630,122100,246173411,1347,1347,1347,1347,0
|
|
20230630,122000,246173411,1347,1347,1347,1347,0
|
|
20230630,121900,246173411,1347,1347,1347,1347,0
|
|
20230630,121800,246173411,1347,1347,1347,1347,0
|
|
20230630,121700,246173411,1347,1347,1347,1347,10
|
|
20230630,121600,246159941,1348,1348,1348,1348,15
|
|
20230630,121500,246139721,1348,1348,1348,1348,5
|
|
20230630,121400,246132981,1348,1348,1348,1348,0
|
|
20230630,121300,246132981,1348,1348,1348,1348,0
|
|
20230630,121200,246132981,1348,1348,1348,1348,0
|
|
20230630,121100,246132981,1348,1348,1348,1348,0
|
|
20230630,121000,246132981,1348,1348,1348,1348,0
|
|
20230630,120900,246132981,1348,1348,1348,1348,0
|
|
20230630,120800,246132981,1348,1348,1348,1348,0
|
|
20230630,120700,246132981,1348,1348,1348,1348,0
|
|
20230630,120600,246132981,1348,1348,1348,1348,0
|
|
20230630,120500,246132981,1348,1348,1348,1348,150
|
|
20230630,120400,245930781,1348,1348,1348,1348,11
|
|
20230630,120300,245915953,1348,1348,1348,1348,40
|
|
20230630,120200,245862033,1351,1351,1351,1351,0
|
|
20230630,120100,245862033,1351,1351,1351,1351,20
|
|
20230630,120000,245835013,1350,1350,1350,1350,342
|
|
20230630,115900,245373313,1350,1347,1350,1347,2960
|
|
20230630,115800,241383163,1347,1347,1347,1347,963
|
|
20230630,115700,240086002,1347,1347,1347,1347,1000
|
|
20230630,115600,238739002,1347,1347,1347,1347,0
|
|
20230630,115500,238739002,1347,1347,1347,1347,0
|
|
20230630,115400,238739002,1347,1347,1347,1347,340
|
|
20230630,115300,238281022,1347,1347,1347,1347,1679
|
|
20230630,115200,236019409,1347,1347,1347,1347,72
|
|
20230630,115100,235922425,1350,1350,1350,1350,722
|
|
20230630,115000,234947725,1350,1350,1350,1350,0
|
|
20230630,114900,234947725,1350,1350,1350,1350,0
|
|
20230630,114800,234947725,1350,1350,1350,1350,0
|
|
20230630,114700,234947725,1350,1350,1350,1350,1
|
|
20230630,114600,234946375,1353,1353,1353,1353,0
|
|
20230630,114500,234946375,1353,1353,1353,1353,0
|
|
20230630,114400,234946375,1353,1353,1353,1353,37
|
|
20230630,114300,234896314,1353,1353,1353,1353,0
|
|
20230630,114200,234896314,1353,1353,1353,1353,100
|
|
20230630,114100,234761014,1353,1353,1353,1353,50
|
|
20230630,114000,234693364,1354,1354,1354,1354,1
|
|
20230630,113900,234692010,1353,1351,1353,1351,2720
|
|
20230630,113800,231016218,1351,1351,1351,1351,0
|
|
20230630,113700,231016218,1351,1351,1351,1351,1
|
|
20230630,113600,231014867,1345,1345,1345,1345,0
|
|
20230630,113500,231014867,1345,1345,1345,1345,9
|
|
20230630,113400,231002762,1351,1351,1351,1351,1
|
|
20230630,113300,231001411,1343,1343,1343,1343,0
|
|
20230630,113200,231001411,1343,1351,1351,1343,3500
|
|
20230630,113100,226299530,1349,1349,1349,1349,200
|
|
20230630,113000,226029730,1344,1344,1344,1344,613
|
|
20230630,112900,225205858,1351,1351,1351,1351,2
|
|
20230630,112800,225203156,1351,1351,1351,1351,0
|
|
20230630,112700,225203156,1351,1351,1351,1351,25
|
|
20230630,112600,225169381,1351,1351,1351,1351,1688
|
|
20230630,112500,222888893,1351,1351,1351,1351,0
|
|
20230630,112400,222888893,1351,1353,1353,1351,105
|
|
20230630,112300,222747028,1353,1353,1353,1353,0
|
|
20230630,112200,222747028,1353,1353,1353,1353,0
|
|
20230630,112100,222747028,1353,1353,1353,1353,15
|
|
20230630,112000,222726733,1353,1353,1353,1353,962
|
|
20230630,111900,221425147,1354,1354,1354,1354,0
|
|
20230630,111800,221425147,1354,1354,1354,1354,1
|
|
20230630,111700,221423793,1353,1353,1353,1353,823
|
|
20230630,111600,220310274,1353,1353,1353,1353,76
|
|
20230630,111500,220207446,1353,1353,1353,1353,501
|
|
20230630,111400,219529593,1353,1353,1353,1353,2
|
|
20230630,111300,219526887,1353,1353,1353,1353,19
|
|
20230630,111200,219501180,1353,1353,1353,1353,357
|
|
20230630,111100,219018159,1353,1351,1353,1351,1017
|
|
20230630,111000,217642190,1351,1349,1351,1349,8211
|
|
20230630,110900,206551343,1348,1348,1348,1348,0
|
|
20230630,110800,206551343,1348,1343,1348,1342,1001
|
|
20230630,110700,205207985,1342,1342,1342,1342,0
|
|
20230630,110600,205207985,1342,1342,1342,1342,0
|
|
20230630,110500,205207985,1342,1342,1342,1342,0
|
|
20230630,110400,205207985,1342,1344,1344,1342,3045
|
|
20230630,110300,201119255,1344,1344,1344,1344,230
|
|
20230630,110200,200810135,1344,1344,1344,1344,100
|
|
20230630,110100,200675735,1344,1346,1346,1344,400
|
|
20230630,110000,200137952,1346,1346,1346,1346,1000
|
|
20230630,105900,198791952,1346,1346,1346,1346,0
|
|
20230630,105800,198791952,1346,1346,1346,1346,0
|
|
20230630,105700,198791952,1346,1349,1349,1346,11
|
|
20230630,105600,198777116,1349,1349,1349,1349,0
|
|
20230630,105500,198777116,1349,1349,1349,1349,0
|
|
20230630,105400,198777116,1349,1349,1349,1349,0
|
|
20230630,105300,198777116,1349,1349,1349,1349,300
|
|
20230630,105200,198372416,1349,1349,1349,1349,0
|
|
20230630,105100,198372416,1349,1349,1349,1349,300
|
|
20230630,105000,197967716,1349,1349,1349,1349,50
|
|
20230630,104900,197900266,1345,1345,1345,1345,100
|
|
20230630,104800,197765766,1349,1349,1349,1349,51
|
|
20230630,104700,197696967,1350,1350,1350,1350,0
|
|
20230630,104600,197696967,1350,1350,1350,1350,0
|
|
20230630,104500,197696967,1350,1350,1350,1350,305
|
|
20230630,104400,197285217,1350,1350,1350,1350,61
|
|
20230630,104300,197202867,1350,1345,1350,1344,517
|
|
20230630,104200,196507499,1345,1345,1345,1345,425
|
|
20230630,104100,195935874,1350,1350,1350,1349,333
|
|
20230630,104000,195486329,1351,1351,1351,1351,0
|
|
20230630,103900,195486329,1351,1350,1351,1350,6
|
|
20230630,103800,195478228,1351,1350,1351,1350,12
|
|
20230630,103700,195462026,1350,1350,1350,1350,300
|
|
20230630,103600,195057026,1351,1351,1351,1351,1
|
|
20230630,103500,195055675,1346,1346,1346,1346,50
|
|
20230630,103400,194988375,1351,1351,1351,1351,0
|
|
20230630,103300,194988375,1351,1351,1351,1351,160
|
|
20230630,103200,194772215,1353,1353,1353,1353,0
|
|
20230630,103100,194772215,1353,1349,1353,1349,156
|
|
20230630,103000,194561767,1356,1356,1356,1356,20
|
|
20230630,102900,194534647,1357,1344,1358,1344,5215
|
|
20230630,102800,187469734,1343,1343,1343,1343,0
|
|
20230630,102700,187469734,1343,1349,1349,1343,1757
|
|
20230630,102600,185103636,1349,1349,1349,1349,2
|
|
20230630,102500,185100938,1345,1344,1345,1344,239
|
|
20230630,102400,184779622,1344,1344,1344,1342,502
|
|
20230630,102300,184104936,1344,1344,1344,1344,1
|
|
20230630,102200,184103592,1344,1342,1344,1342,105
|
|
20230630,102100,183962680,1344,1342,1344,1342,16
|
|
20230630,102000,183941206,1342,1340,1342,1340,114
|
|
20230630,101900,183788436,1340,1340,1340,1340,105
|
|
20230630,101800,183647736,1340,1339,1340,1339,377
|
|
20230630,101700,183142918,1339,1339,1339,1339,31
|
|
20230630,101600,183101409,1338,1331,1338,1331,5930
|
|
20230630,101500,175189652,1331,1331,1331,1331,90
|
|
20230630,101400,175069862,1331,1330,1331,1330,2
|
|
20230630,101300,175067201,1326,1326,1326,1326,0
|
|
20230630,101200,175067201,1326,1326,1326,1326,0
|
|
20230630,101100,175067201,1326,1326,1326,1326,0
|
|
20230630,101000,175067201,1326,1326,1326,1326,0
|
|
20230630,100900,175067201,1326,1326,1326,1326,1
|
|
20230630,100800,175065875,1332,1332,1332,1332,1
|
|
20230630,100700,175064543,1332,1331,1332,1331,10
|
|
20230630,100600,175051225,1324,1324,1324,1324,0
|
|
20230630,100500,175051225,1324,1324,1324,1324,0
|
|
20230630,100400,175051225,1324,1324,1324,1324,0
|
|
20230630,100300,175051225,1324,1324,1324,1324,1
|
|
20230630,100200,175049901,1331,1331,1331,1331,0
|
|
20230630,100100,175049901,1331,1327,1331,1327,2751
|
|
20230630,100000,171394147,1325,1325,1325,1325,0
|
|
20230630,095900,171394147,1325,1325,1325,1325,80
|
|
20230630,095800,171288147,1325,1325,1325,1325,656
|
|
20230630,095700,170418947,1321,1321,1321,1321,0
|
|
20230630,095600,170418947,1321,1321,1322,1321,13354
|
|
20230630,095500,152778284,1321,1321,1321,1321,0
|
|
20230630,095400,152778284,1321,1321,1321,1321,0
|
|
20230630,095300,152778284,1321,1321,1321,1321,4164
|
|
20230630,095200,147277640,1321,1325,1325,1321,2245
|
|
20230630,095100,144311540,1328,1328,1328,1328,0
|
|
20230630,095000,144311540,1328,1328,1328,1328,0
|
|
20230630,094900,144311540,1328,1328,1328,1328,0
|
|
20230630,094800,144311540,1328,1328,1328,1328,0
|
|
20230630,094700,144311540,1328,1328,1328,1327,838
|
|
20230630,094600,143199066,1331,1329,1331,1329,2
|
|
20230630,094500,143196406,1329,1331,1331,1329,1039
|
|
20230630,094400,141813575,1331,1331,1331,1331,19
|
|
20230630,094300,141788286,1330,1330,1330,1330,0
|
|
20230630,094200,141788286,1330,1329,1330,1329,1000
|
|
20230630,094100,140458786,1328,1328,1328,1328,11
|
|
20230630,094000,140444178,1328,1328,1328,1328,1
|
|
20230630,093900,140442850,1327,1325,1327,1325,2089
|
|
20230630,093800,137674153,1325,1325,1325,1325,6
|
|
20230630,093700,137666203,1325,1327,1327,1325,12
|
|
20230630,093600,137650301,1320,1327,1327,1320,292
|
|
20230630,093500,137262866,1327,1319,1327,1317,884
|
|
20230630,093400,136097566,1319,1321,1328,1318,454
|
|
20230630,093300,135498314,1329,1329,1329,1329,43
|
|
20230630,093200,135441167,1329,1331,1331,1320,9750
|
|
20230630,093100,122568178,1320,1331,1331,1320,19815
|
|
20230630,093000,96358921,1331,1324,1331,1324,387
|
|
20230630,092900,95846472,1324,1324,1324,1324,0
|
|
20230630,092800,95846472,1324,1331,1331,1324,79
|
|
20230630,092700,95741820,1330,1330,1330,1330,0
|
|
20230630,092600,95741820,1330,1330,1330,1330,19
|
|
20230630,092500,95716550,1330,1330,1330,1330,1
|
|
20230630,092400,95715220,1324,1324,1324,1324,1
|
|
20230630,092300,95713896,1329,1322,1329,1322,735
|
|
20230630,092200,94742156,1331,1331,1331,1331,0
|
|
20230630,092100,94742156,1331,1332,1332,1322,743
|
|
20230630,092000,93752502,1332,1332,1332,1332,50
|
|
20230630,091900,93685902,1333,1333,1333,1333,20
|
|
20230630,091800,93659242,1321,1334,1334,1321,7901
|
|
20230630,091700,83195227,1335,1335,1335,1335,20
|
|
20230630,091600,83168527,1335,1327,1335,1327,2118
|
|
20230630,091500,80357925,1325,1325,1325,1325,387
|
|
20230630,091400,79845150,1325,1327,1327,1325,5737
|
|
20230630,091300,72238887,1326,1326,1326,1326,241
|
|
20230630,091200,71919321,1325,1327,1327,1325,1881
|
|
20230630,091100,69424182,1327,1327,1327,1327,79
|
|
20230630,091000,69319349,1327,1329,1329,1327,1549
|
|
20230630,090900,67260957,1330,1333,1337,1330,3363
|
|
20230630,090800,62778958,1338,1338,1338,1338,651
|
|
20230630,090700,61907920,1338,1338,1338,1338,139
|
|
20230630,090600,61721938,1338,1338,1338,1338,0
|
|
20230630,090500,61721938,1338,1338,1338,1338,350
|
|
20230630,090400,61253638,1339,1343,1343,1339,17
|
|
20230630,090300,61230871,1325,1327,1327,1324,16878
|
|
20230630,090200,38879333,1327,1327,1329,1321,19133
|
|
20230630,090100,13523905,1330,1336,1336,1330,4349
|
|
20230630,090000,7720585,1336,1338,1338,1336,3729
|