594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185100,383425466,1360,1360,1360,1360,1714
|
|
20230630,185000,383425466,1360,1360,1360,1360,0
|
|
20230630,184900,383425466,1360,1360,1360,1360,0
|
|
20230630,184800,383425466,1360,1360,1360,1360,0
|
|
20230630,184700,383425466,1360,1360,1360,1360,0
|
|
20230630,184600,383425466,1360,1360,1360,1360,0
|
|
20230630,184500,383425466,1360,1360,1360,1360,0
|
|
20230630,184400,383425466,1360,1360,1360,1360,0
|
|
20230630,184300,383425466,1360,1360,1360,1360,0
|
|
20230630,184200,383425466,1360,1360,1360,1360,0
|
|
20230630,184100,383425466,1360,1360,1360,1360,0
|
|
20230630,184000,383425466,1360,1360,1360,1360,0
|
|
20230630,183900,383425466,1360,1360,1360,1360,0
|
|
20230630,183800,383425466,1360,1360,1360,1360,0
|
|
20230630,183700,383425466,1360,1360,1360,1360,0
|
|
20230630,183600,383425466,1360,1360,1360,1360,0
|
|
20230630,183500,383425466,1360,1360,1360,1360,0
|
|
20230630,183400,383425466,1360,1360,1360,1360,0
|
|
20230630,183300,383425466,1360,1360,1360,1360,0
|
|
20230630,183200,383425466,1360,1360,1360,1360,0
|
|
20230630,183100,383425466,1360,1360,1360,1360,0
|
|
20230630,183000,383425466,1360,1360,1360,1360,0
|
|
20230630,182900,383425466,1360,1360,1360,1360,0
|
|
20230630,182800,383425466,1360,1360,1360,1360,0
|
|
20230630,182700,383425466,1360,1360,1360,1360,0
|
|
20230630,182600,383425466,1360,1360,1360,1360,0
|
|
20230630,182500,383425466,1360,1360,1360,1360,0
|
|
20230630,182400,383425466,1360,1360,1360,1360,0
|
|
20230630,182300,383425466,1360,1360,1360,1360,0
|
|
20230630,182200,383425466,1360,1360,1360,1360,0
|
|
20230630,182100,383425466,1360,1360,1360,1360,1714
|
|
20230630,182000,383425466,1360,1360,1360,1360,0
|
|
20230630,181900,383425466,1360,1360,1360,1360,0
|
|
20230630,181800,383425466,1360,1360,1360,1360,0
|
|
20230630,181700,383425466,1360,1360,1360,1360,0
|
|
20230630,181600,383425466,1360,1360,1360,1360,0
|
|
20230630,181500,383425466,1360,1360,1360,1360,0
|
|
20230630,181400,383425466,1360,1360,1360,1360,0
|
|
20230630,181300,383425466,1360,1360,1360,1360,0
|
|
20230630,181200,383425466,1360,1360,1360,1360,0
|
|
20230630,181100,383425466,1360,1360,1360,1360,0
|
|
20230630,181000,383425466,1360,1360,1360,1360,0
|
|
20230630,180900,383425466,1360,1360,1360,1360,0
|
|
20230630,180800,383425466,1360,1360,1360,1360,0
|
|
20230630,180700,383425466,1360,1360,1360,1360,0
|
|
20230630,180600,383425466,1360,1360,1360,1360,0
|
|
20230630,180500,383425466,1360,1360,1360,1360,0
|
|
20230630,180400,383425466,1360,1360,1360,1360,0
|
|
20230630,180300,383425466,1360,1360,1360,1360,0
|
|
20230630,180200,383425466,1360,1360,1360,1360,0
|
|
20230630,180100,383425466,1360,1360,1360,1360,0
|
|
20230630,180000,383425466,1360,1360,1360,1360,0
|
|
20230630,175900,383425466,1360,1360,1360,1360,0
|
|
20230630,175800,383425466,1360,1360,1360,1360,0
|
|
20230630,175700,383425466,1360,1360,1360,1360,0
|
|
20230630,175600,383425466,1360,1360,1360,1360,0
|
|
20230630,175500,383425466,1360,1360,1360,1360,0
|
|
20230630,175400,383425466,1360,1360,1360,1360,0
|
|
20230630,175300,383425466,1360,1360,1360,1360,0
|
|
20230630,175200,383425466,1360,1360,1360,1360,0
|
|
20230630,175100,383425466,1360,1360,1360,1360,1714
|
|
20230630,175000,383425466,1360,1360,1360,1360,0
|
|
20230630,174900,383425466,1360,1360,1360,1360,0
|
|
20230630,174800,383425466,1360,1360,1360,1360,0
|
|
20230630,174700,383425466,1360,1360,1360,1360,0
|
|
20230630,174600,383425466,1360,1360,1360,1360,0
|
|
20230630,174500,383425466,1360,1360,1360,1360,0
|
|
20230630,174400,383425466,1360,1360,1360,1360,0
|
|
20230630,174300,383425466,1360,1360,1360,1360,0
|
|
20230630,174200,383425466,1360,1360,1360,1360,0
|
|
20230630,174100,383425466,1360,1360,1360,1360,0
|
|
20230630,174000,383425466,1360,1360,1360,1360,0
|
|
20230630,173900,383425466,1360,1360,1360,1360,0
|
|
20230630,173800,383425466,1360,1360,1360,1360,0
|
|
20230630,173700,383425466,1360,1360,1360,1360,0
|
|
20230630,173600,383425466,1360,1360,1360,1360,0
|
|
20230630,173500,383425466,1360,1360,1360,1360,0
|
|
20230630,173400,383425466,1360,1360,1360,1360,0
|
|
20230630,173300,383425466,1360,1360,1360,1360,0
|
|
20230630,173200,383425466,1360,1360,1360,1360,0
|
|
20230630,173100,383425466,1360,1360,1360,1360,0
|
|
20230630,173000,383425466,1360,1360,1360,1360,0
|
|
20230630,172900,383425466,1360,1360,1360,1360,0
|
|
20230630,172800,383425466,1360,1360,1360,1360,0
|
|
20230630,172700,383425466,1360,1360,1360,1360,0
|
|
20230630,172600,383425466,1360,1360,1360,1360,0
|
|
20230630,172500,383425466,1360,1360,1360,1360,0
|
|
20230630,172400,383425466,1360,1360,1360,1360,0
|
|
20230630,172300,383425466,1360,1360,1360,1360,0
|
|
20230630,172200,383425466,1360,1360,1360,1360,0
|
|
20230630,172100,383425466,1360,1360,1360,1360,1714
|
|
20230630,172000,383425466,1360,1360,1360,1360,0
|
|
20230630,171900,383425466,1360,1360,1360,1360,0
|
|
20230630,171800,383425466,1360,1360,1360,1360,0
|
|
20230630,171700,383425466,1360,1360,1360,1360,0
|
|
20230630,171600,383425466,1360,1360,1360,1360,0
|
|
20230630,171500,383425466,1360,1360,1360,1360,0
|
|
20230630,171400,383425466,1360,1360,1360,1360,0
|
|
20230630,171300,383425466,1360,1360,1360,1360,0
|
|
20230630,171200,383425466,1360,1360,1360,1360,0
|
|
20230630,171100,383425466,1360,1360,1360,1360,0
|
|
20230630,171000,383425466,1360,1360,1360,1360,0
|
|
20230630,170900,383425466,1360,1360,1360,1360,0
|
|
20230630,170800,383425466,1360,1360,1360,1360,0
|
|
20230630,170700,383425466,1360,1360,1360,1360,0
|
|
20230630,170600,383425466,1360,1360,1360,1360,0
|
|
20230630,170500,383425466,1360,1360,1360,1360,0
|
|
20230630,170400,383425466,1360,1360,1360,1360,0
|
|
20230630,170300,383425466,1360,1360,1360,1360,0
|
|
20230630,170200,383425466,1360,1360,1360,1360,0
|
|
20230630,170100,383425466,1360,1360,1360,1360,0
|
|
20230630,170000,383425466,1360,1360,1360,1360,0
|
|
20230630,165900,383425466,1360,1360,1360,1360,0
|
|
20230630,165800,383425466,1360,1360,1360,1360,0
|
|
20230630,165700,383425466,1360,1360,1360,1360,0
|
|
20230630,165600,383425466,1360,1360,1360,1360,0
|
|
20230630,165500,383425466,1360,1360,1360,1360,0
|
|
20230630,165400,383425466,1360,1360,1360,1360,0
|
|
20230630,165300,383425466,1360,1360,1360,1360,0
|
|
20230630,165200,383425466,1360,1360,1360,1360,0
|
|
20230630,165100,383425466,1360,1360,1360,1360,1714
|
|
20230630,165000,383425466,1360,1360,1360,1360,0
|
|
20230630,164900,383425466,1360,1360,1360,1360,0
|
|
20230630,164800,383425466,1360,1360,1360,1360,0
|
|
20230630,164700,383425466,1360,1360,1360,1360,0
|
|
20230630,164600,383425466,1360,1360,1360,1360,0
|
|
20230630,164500,383425466,1360,1360,1360,1360,0
|
|
20230630,164400,383425466,1360,1360,1360,1360,0
|
|
20230630,164300,383425466,1360,1360,1360,1360,0
|
|
20230630,164200,383425466,1360,1360,1360,1360,0
|
|
20230630,164100,383425466,1360,1360,1360,1360,0
|
|
20230630,164000,383425466,1360,1360,1360,1360,0
|
|
20230630,163900,383425466,1360,1360,1360,1360,0
|
|
20230630,163800,383425466,1360,1360,1360,1360,0
|
|
20230630,163700,383425466,1360,1360,1360,1360,0
|
|
20230630,163600,383425466,1360,1360,1360,1360,0
|
|
20230630,163500,383425466,1360,1360,1360,1360,0
|
|
20230630,163400,383425466,1360,1360,1360,1360,0
|
|
20230630,163300,383425466,1360,1360,1360,1360,0
|
|
20230630,163200,383425466,1360,1360,1360,1360,0
|
|
20230630,163100,383425466,1360,1360,1360,1360,0
|
|
20230630,163000,383425466,1360,1360,1360,1360,0
|
|
20230630,162900,383425466,1360,1360,1360,1360,0
|
|
20230630,162800,383425466,1360,1360,1360,1360,0
|
|
20230630,162700,383425466,1360,1360,1360,1360,0
|
|
20230630,162600,383425466,1360,1360,1360,1360,0
|
|
20230630,162500,383425466,1360,1360,1360,1360,0
|
|
20230630,162400,383425466,1360,1360,1360,1360,0
|
|
20230630,162300,383425466,1360,1360,1360,1360,0
|
|
20230630,162200,383425466,1360,1360,1360,1360,0
|
|
20230630,162100,383425466,1360,1360,1360,1360,1714
|
|
20230630,162000,383425466,1360,1360,1360,1360,0
|
|
20230630,161900,383425466,1360,1360,1360,1360,0
|
|
20230630,161800,383425466,1360,1360,1360,1360,0
|
|
20230630,161700,383425466,1360,1360,1360,1360,0
|
|
20230630,161600,383425466,1360,1360,1360,1360,0
|
|
20230630,161500,383425466,1360,1360,1360,1360,0
|
|
20230630,161400,383425466,1360,1360,1360,1360,0
|
|
20230630,161300,383425466,1360,1360,1360,1360,0
|
|
20230630,161200,383425466,1360,1360,1360,1360,0
|
|
20230630,161100,383425466,1360,1360,1360,1360,0
|
|
20230630,161000,383425466,1360,1360,1360,1360,0
|
|
20230630,160900,383425466,1360,1360,1360,1360,0
|
|
20230630,160800,383425466,1360,1360,1360,1360,0
|
|
20230630,160700,383425466,1360,1360,1360,1360,0
|
|
20230630,160600,383425466,1360,1360,1360,1360,0
|
|
20230630,160500,383425466,1360,1360,1360,1360,0
|
|
20230630,160400,383425466,1360,1360,1360,1360,0
|
|
20230630,160300,383425466,1360,1360,1360,1360,0
|
|
20230630,160200,383425466,1360,1360,1360,1360,0
|
|
20230630,160100,383425466,1360,1360,1360,1360,0
|
|
20230630,160000,383425466,1360,1360,1360,1360,0
|
|
20230630,155900,383425466,1360,1360,1360,1360,0
|
|
20230630,155800,383425466,1360,1360,1360,1360,0
|
|
20230630,155700,383425466,1360,1360,1360,1360,0
|
|
20230630,155600,383425466,1360,1360,1360,1360,0
|
|
20230630,155500,383425466,1360,1360,1360,1360,0
|
|
20230630,155400,383425466,1360,1360,1360,1360,0
|
|
20230630,155300,383425466,1360,1360,1360,1360,0
|
|
20230630,155200,383425466,1360,1360,1360,1360,0
|
|
20230630,155100,383425466,1360,1360,1360,1360,1714
|
|
20230630,155000,383425466,1360,1360,1360,1360,0
|
|
20230630,154900,383425466,1360,1360,1360,1360,0
|
|
20230630,154800,383425466,1360,1360,1360,1360,0
|
|
20230630,154700,383425466,1360,1360,1360,1360,0
|
|
20230630,154600,383425466,1360,1360,1360,1360,0
|
|
20230630,154500,383425466,1360,1360,1360,1360,0
|
|
20230630,154400,383425466,1360,1360,1360,1360,0
|
|
20230630,154300,383425466,1360,1360,1360,1360,0
|
|
20230630,154200,383425466,1360,1360,1360,1360,0
|
|
20230630,154100,383425466,1360,1360,1360,1360,0
|
|
20230630,154000,383425466,1360,1360,1360,1360,0
|
|
20230630,153900,383425466,1360,1360,1360,1360,0
|
|
20230630,153800,383425466,1360,1360,1360,1360,0
|
|
20230630,153700,383425466,1360,1360,1360,1360,0
|
|
20230630,153600,383425466,1360,1360,1360,1360,0
|
|
20230630,153500,383425466,1360,1360,1360,1360,0
|
|
20230630,153400,383425466,1360,1360,1360,1360,0
|
|
20230630,153300,383425466,1360,1360,1360,1360,0
|
|
20230630,153200,383425466,1360,1360,1360,1360,0
|
|
20230630,153100,383425466,1360,1360,1360,1360,0
|
|
20230630,153000,383425466,1360,1360,1360,1360,1714
|
|
20230630,152900,381094426,1362,1362,1362,1362,0
|
|
20230630,152800,381094426,1362,1362,1362,1362,0
|
|
20230630,152700,381094426,1362,1362,1362,1362,0
|
|
20230630,152600,381094426,1362,1362,1362,1362,0
|
|
20230630,152500,381094426,1362,1362,1362,1362,0
|
|
20230630,152400,381094426,1362,1362,1362,1362,0
|
|
20230630,152300,381094426,1362,1362,1362,1362,0
|
|
20230630,152200,381094426,1362,1362,1362,1362,0
|
|
20230630,152100,381094426,1362,1362,1362,1362,0
|
|
20230630,152000,381094426,1362,1362,1362,1362,0
|
|
20230630,151900,381094426,1362,1362,1362,1362,0
|
|
20230630,151800,381094426,1362,1361,1362,1361,23
|
|
20230630,151700,381063122,1361,1361,1361,1361,1
|
|
20230630,151600,381061761,1358,1358,1358,1358,2
|
|
20230630,151500,381059045,1358,1358,1358,1358,0
|
|
20230630,151400,381059045,1358,1360,1362,1358,141
|
|
20230630,151300,380867285,1360,1360,1360,1360,0
|
|
20230630,151200,380867285,1360,1360,1360,1358,508
|
|
20230630,151100,380176409,1358,1358,1358,1358,7
|
|
20230630,151000,380166903,1360,1358,1360,1358,7
|
|
20230630,150900,380157395,1358,1358,1360,1358,181
|
|
20230630,150800,379911589,1358,1358,1358,1358,1
|
|
20230630,150700,379910231,1358,1358,1358,1358,20
|
|
20230630,150600,379883071,1358,1360,1360,1358,8
|
|
20230630,150500,379872197,1360,1359,1360,1357,1906
|
|
20230630,150400,377283389,1359,1358,1359,1358,237
|
|
20230630,150300,376961355,1358,1358,1359,1358,297
|
|
20230630,150200,376557829,1358,1359,1359,1358,954
|
|
20230630,150100,375261421,1360,1360,1360,1360,171
|
|
20230630,150000,375028861,1361,1360,1361,1360,137
|
|
20230630,145900,374842484,1361,1360,1361,1360,77
|
|
20230630,145800,374737763,1362,1362,1362,1360,773
|
|
20230630,145700,373686479,1362,1362,1362,1362,5
|
|
20230630,145600,373679669,1360,1360,1360,1360,1
|
|
20230630,145500,373678309,1360,1360,1360,1360,1
|
|
20230630,145400,373676949,1359,1359,1359,1359,2
|
|
20230630,145300,373674231,1359,1359,1359,1359,1
|
|
20230630,145200,373672872,1362,1362,1362,1362,1
|
|
20230630,145100,373671510,1359,1359,1359,1359,0
|
|
20230630,145000,373671510,1359,1360,1360,1359,1766
|
|
20230630,144900,371271135,1361,1363,1363,1361,4013
|
|
20230630,144800,365806493,1363,1363,1363,1363,0
|
|
20230630,144700,365806493,1363,1363,1363,1363,1
|
|
20230630,144600,365805130,1364,1364,1364,1364,0
|
|
20230630,144500,365805130,1364,1364,1364,1364,0
|
|
20230630,144400,365805130,1364,1364,1364,1364,219
|
|
20230630,144300,365506414,1361,1363,1363,1361,3002
|
|
20230630,144200,361419980,1366,1366,1366,1366,0
|
|
20230630,144100,361419980,1366,1366,1366,1366,0
|
|
20230630,144000,361419980,1366,1366,1366,1366,2
|
|
20230630,143900,361417248,1366,1366,1366,1366,0
|
|
20230630,143800,361417248,1366,1366,1366,1366,1
|
|
20230630,143700,361415882,1366,1366,1366,1366,1
|
|
20230630,143600,361414516,1362,1362,1362,1362,0
|
|
20230630,143500,361414516,1362,1362,1362,1362,0
|
|
20230630,143400,361414516,1362,1362,1362,1362,0
|
|
20230630,143300,361414516,1362,1362,1362,1362,0
|
|
20230630,143200,361414516,1362,1362,1362,1362,1
|
|
20230630,143100,361413154,1366,1366,1366,1366,0
|
|
20230630,143000,361413154,1366,1366,1366,1366,75
|
|
20230630,142900,361310704,1366,1366,1366,1362,5547
|
|
20230630,142800,353733506,1372,1367,1372,1367,562
|
|
20230630,142700,352965242,1367,1367,1367,1367,0
|
|
20230630,142600,352965242,1367,1365,1367,1365,638
|
|
20230630,142500,352094351,1365,1365,1365,1365,0
|
|
20230630,142400,352094351,1365,1365,1365,1365,0
|
|
20230630,142300,352094351,1365,1365,1365,1365,1
|
|
20230630,142200,352092986,1361,1361,1361,1361,0
|
|
20230630,142100,352092986,1361,1365,1365,1361,20
|
|
20230630,142000,352065690,1365,1365,1365,1365,2
|
|
20230630,141900,352062960,1364,1364,1364,1364,966
|
|
20230630,141800,350745336,1364,1364,1364,1364,0
|
|
20230630,141700,350745336,1364,1364,1364,1364,0
|
|
20230630,141600,350745336,1364,1364,1364,1364,0
|
|
20230630,141500,350745336,1364,1364,1364,1364,0
|
|
20230630,141400,350745336,1364,1364,1364,1364,0
|
|
20230630,141300,350745336,1364,1364,1364,1364,205
|
|
20230630,141200,350465716,1364,1364,1364,1364,0
|
|
20230630,141100,350465716,1364,1364,1364,1364,1628
|
|
20230630,141000,348245124,1364,1364,1364,1364,0
|
|
20230630,140900,348245124,1364,1364,1364,1364,0
|
|
20230630,140800,348245124,1364,1364,1364,1364,0
|
|
20230630,140700,348245124,1364,1364,1364,1364,0
|
|
20230630,140600,348245124,1364,1364,1364,1364,0
|
|
20230630,140500,348245124,1364,1364,1364,1364,0
|
|
20230630,140400,348245124,1364,1364,1364,1364,0
|
|
20230630,140300,348245124,1364,1364,1364,1364,0
|
|
20230630,140200,348245124,1364,1364,1364,1364,20
|
|
20230630,140100,348217844,1364,1364,1364,1364,0
|
|
20230630,140000,348217844,1364,1364,1364,1364,78
|
|
20230630,135900,348111452,1364,1364,1364,1364,0
|
|
20230630,135800,348111452,1364,1362,1364,1362,1321
|
|
20230630,135700,346312248,1362,1362,1362,1362,1693
|
|
20230630,135600,344006382,1367,1366,1367,1359,12608
|
|
20230630,135500,326846615,1366,1366,1366,1366,51
|
|
20230630,135400,326776949,1366,1366,1366,1366,1051
|
|
20230630,135300,325341283,1366,1366,1366,1366,51
|
|
20230630,135200,325271617,1366,1366,1366,1366,0
|
|
20230630,135100,325271617,1366,1366,1366,1366,0
|
|
20230630,135000,325271617,1366,1366,1366,1366,51
|
|
20230630,134900,325201951,1367,1366,1367,1366,229
|
|
20230630,134800,324888960,1366,1366,1366,1366,531
|
|
20230630,134700,324163614,1367,1366,1367,1366,126
|
|
20230630,134600,323991424,1367,1367,1367,1366,77
|
|
20230630,134500,323886217,1367,1367,1368,1367,1851
|
|
20230630,134400,321354679,1367,1373,1373,1367,6723
|
|
20230630,134300,312157075,1373,1373,1373,1373,0
|
|
20230630,134200,312157075,1373,1373,1373,1373,19
|
|
20230630,134100,312130988,1373,1373,1373,1373,21
|
|
20230630,134000,312102155,1373,1373,1373,1373,0
|
|
20230630,133900,312102155,1373,1373,1373,1373,9
|
|
20230630,133800,312089798,1373,1373,1373,1373,179
|
|
20230630,133700,311844031,1377,1377,1377,1377,0
|
|
20230630,133600,311844031,1377,1377,1377,1377,0
|
|
20230630,133500,311844031,1377,1377,1377,1377,0
|
|
20230630,133400,311844031,1377,1377,1377,1377,0
|
|
20230630,133300,311844031,1377,1377,1377,1377,0
|
|
20230630,133200,311844031,1377,1377,1377,1377,10
|
|
20230630,133100,311830261,1377,1377,1377,1377,0
|
|
20230630,133000,311830261,1377,1377,1377,1377,2
|
|
20230630,132900,311827507,1377,1377,1377,1377,75
|
|
20230630,132800,311724232,1377,1377,1377,1377,15
|
|
20230630,132700,311703577,1371,1371,1371,1371,0
|
|
20230630,132600,311703577,1371,1371,1371,1371,0
|
|
20230630,132500,311703577,1371,1371,1371,1371,0
|
|
20230630,132400,311703577,1371,1371,1371,1371,0
|
|
20230630,132300,311703577,1371,1371,1371,1371,0
|
|
20230630,132200,311703577,1371,1371,1371,1371,0
|
|
20230630,132100,311703577,1371,1371,1371,1371,0
|
|
20230630,132000,311703577,1371,1371,1371,1371,0
|
|
20230630,131900,311703577,1371,1373,1373,1371,2334
|
|
20230630,131800,308501675,1373,1373,1373,1373,439
|
|
20230630,131700,307898928,1377,1377,1377,1377,10
|
|
20230630,131600,307885158,1377,1377,1377,1377,0
|
|
20230630,131500,307885158,1377,1377,1377,1377,0
|
|
20230630,131400,307885158,1377,1377,1377,1377,0
|
|
20230630,131300,307885158,1377,1377,1377,1377,0
|
|
20230630,131200,307885158,1377,1377,1377,1377,0
|
|
20230630,131100,307885158,1377,1377,1377,1377,1
|
|
20230630,131000,307883781,1372,1372,1372,1372,0
|
|
20230630,130900,307883781,1372,1372,1372,1372,0
|
|
20230630,130800,307883781,1372,1372,1372,1372,0
|
|
20230630,130700,307883781,1372,1372,1372,1372,0
|
|
20230630,130600,307883781,1372,1372,1372,1372,1000
|
|
20230630,130500,306511781,1372,1372,1372,1372,0
|
|
20230630,130400,306511781,1372,1371,1372,1371,1053
|
|
20230630,130300,305067621,1371,1374,1374,1371,190
|
|
20230630,130200,304806802,1374,1374,1374,1374,0
|
|
20230630,130100,304806802,1374,1374,1374,1374,0
|
|
20230630,130000,304806802,1374,1377,1377,1374,849
|
|
20230630,125900,303640129,1373,1373,1373,1373,735
|
|
20230630,125800,302630974,1375,1375,1375,1375,265
|
|
20230630,125700,302266599,1375,1375,1375,1375,1
|
|
20230630,125600,302265224,1374,1374,1374,1374,0
|
|
20230630,125500,302265224,1374,1374,1374,1374,0
|
|
20230630,125400,302265224,1374,1374,1374,1374,0
|
|
20230630,125300,302265224,1374,1374,1374,1374,1350
|
|
20230630,125200,300410324,1377,1377,1377,1377,0
|
|
20230630,125100,300410324,1377,1377,1377,1377,0
|
|
20230630,125000,300410324,1377,1377,1377,1377,102
|
|
20230630,124900,300269870,1378,1378,1378,1378,0
|
|
20230630,124800,300269870,1378,1378,1378,1378,0
|
|
20230630,124700,300269870,1378,1378,1378,1378,0
|
|
20230630,124600,300269870,1378,1378,1378,1378,0
|
|
20230630,124500,300269870,1378,1378,1378,1378,0
|
|
20230630,124400,300269870,1378,1375,1378,1375,400
|
|
20230630,124300,299718958,1375,1375,1375,1375,0
|
|
20230630,124200,299718958,1375,1375,1375,1375,0
|
|
20230630,124100,299718958,1375,1374,1375,1374,1974
|
|
20230630,124000,297005708,1374,1374,1374,1374,0
|
|
20230630,123900,297005708,1374,1374,1374,1374,248
|
|
20230630,123800,296664956,1374,1374,1374,1374,63
|
|
20230630,123700,296578394,1374,1378,1378,1374,2226
|
|
20230630,123600,293517693,1378,1378,1378,1378,312
|
|
20230630,123500,293087757,1374,1374,1374,1374,1627
|
|
20230630,123400,290852259,1371,1371,1371,1371,0
|
|
20230630,123300,290852259,1371,1371,1371,1371,0
|
|
20230630,123200,290852259,1371,1371,1371,1371,0
|
|
20230630,123100,290852259,1371,1371,1371,1371,0
|
|
20230630,123000,290852259,1371,1371,1371,1371,1
|
|
20230630,122900,290850888,1371,1371,1371,1371,0
|
|
20230630,122800,290850888,1371,1371,1371,1371,0
|
|
20230630,122700,290850888,1371,1371,1371,1371,0
|
|
20230630,122600,290850888,1371,1371,1371,1371,0
|
|
20230630,122500,290850888,1371,1371,1371,1371,0
|
|
20230630,122400,290850888,1371,1371,1371,1371,0
|
|
20230630,122300,290850888,1371,1371,1371,1371,0
|
|
20230630,122200,290850888,1371,1371,1371,1371,0
|
|
20230630,122100,290850888,1371,1371,1371,1371,0
|
|
20230630,122000,290850888,1371,1371,1371,1371,0
|
|
20230630,121900,290850888,1371,1371,1371,1371,0
|
|
20230630,121800,290850888,1371,1371,1371,1371,0
|
|
20230630,121700,290850888,1371,1371,1372,1371,79
|
|
20230630,121600,290742569,1371,1371,1373,1371,298
|
|
20230630,121500,290333913,1371,1371,1371,1371,0
|
|
20230630,121400,290333913,1371,1371,1371,1371,1357
|
|
20230630,121300,288473466,1371,1371,1371,1371,91
|
|
20230630,121200,288348705,1371,1371,1371,1371,0
|
|
20230630,121100,288348705,1371,1371,1371,1371,4
|
|
20230630,121000,288343221,1368,1368,1368,1368,0
|
|
20230630,120900,288343221,1368,1368,1368,1368,0
|
|
20230630,120800,288343221,1368,1368,1368,1368,0
|
|
20230630,120700,288343221,1368,1368,1368,1368,0
|
|
20230630,120600,288343221,1368,1370,1370,1368,495
|
|
20230630,120500,287665824,1370,1370,1370,1370,71
|
|
20230630,120400,287568554,1370,1370,1370,1370,0
|
|
20230630,120300,287568554,1370,1372,1372,1370,1923
|
|
20230630,120200,284931409,1374,1374,1374,1374,0
|
|
20230630,120100,284931409,1374,1374,1374,1374,0
|
|
20230630,120000,284931409,1374,1374,1374,1374,84
|
|
20230630,115900,284815993,1374,1374,1374,1374,439
|
|
20230630,115800,284212807,1374,1374,1374,1374,0
|
|
20230630,115700,284212807,1374,1373,1374,1373,9582
|
|
20230630,115600,271047541,1372,1372,1372,1372,0
|
|
20230630,115500,271047541,1372,1372,1372,1372,10
|
|
20230630,115400,271033821,1371,1371,1371,1371,0
|
|
20230630,115300,271033821,1371,1371,1371,1371,0
|
|
20230630,115200,271033821,1371,1371,1371,1371,1
|
|
20230630,115100,271032450,1373,1373,1373,1373,0
|
|
20230630,115000,271032450,1373,1373,1373,1373,0
|
|
20230630,114900,271032450,1373,1373,1373,1373,0
|
|
20230630,114800,271032450,1373,1373,1373,1373,0
|
|
20230630,114700,271032450,1373,1373,1373,1373,0
|
|
20230630,114600,271032450,1373,1373,1373,1373,0
|
|
20230630,114500,271032450,1373,1373,1373,1373,0
|
|
20230630,114400,271032450,1373,1373,1373,1373,5
|
|
20230630,114300,271025585,1373,1373,1373,1373,0
|
|
20230630,114200,271025585,1373,1373,1373,1373,0
|
|
20230630,114100,271025585,1373,1372,1373,1372,2414
|
|
20230630,114000,267713576,1370,1371,1371,1370,300
|
|
20230630,113900,267302555,1371,1371,1371,1371,1
|
|
20230630,113800,267301184,1373,1373,1373,1373,0
|
|
20230630,113700,267301184,1373,1373,1373,1373,0
|
|
20230630,113600,267301184,1373,1373,1373,1373,0
|
|
20230630,113500,267301184,1373,1373,1373,1373,0
|
|
20230630,113400,267301184,1373,1373,1373,1373,0
|
|
20230630,113300,267301184,1373,1372,1373,1370,1478
|
|
20230630,113200,265274534,1373,1375,1375,1373,5378
|
|
20230630,113100,257884096,1378,1378,1378,1378,0
|
|
20230630,113000,257884096,1378,1378,1378,1378,0
|
|
20230630,112900,257884096,1378,1378,1378,1378,25
|
|
20230630,112800,257849646,1378,1378,1378,1378,0
|
|
20230630,112700,257849646,1378,1378,1378,1378,0
|
|
20230630,112600,257849646,1378,1378,1378,1378,0
|
|
20230630,112500,257849646,1378,1378,1378,1378,0
|
|
20230630,112400,257849646,1378,1378,1378,1378,0
|
|
20230630,112300,257849646,1378,1378,1378,1378,0
|
|
20230630,112200,257849646,1378,1376,1378,1376,12
|
|
20230630,112100,257833124,1375,1375,1375,1375,0
|
|
20230630,112000,257833124,1375,1375,1375,1375,544
|
|
20230630,111900,257085124,1378,1377,1378,1377,2
|
|
20230630,111800,257082369,1375,1375,1375,1375,1
|
|
20230630,111700,257080994,1377,1377,1377,1377,0
|
|
20230630,111600,257080994,1377,1377,1377,1377,1
|
|
20230630,111500,257079617,1375,1375,1375,1375,0
|
|
20230630,111400,257079617,1375,1375,1375,1375,0
|
|
20230630,111300,257079617,1375,1375,1375,1375,0
|
|
20230630,111200,257079617,1375,1376,1376,1375,475
|
|
20230630,111100,256426018,1378,1376,1378,1376,4
|
|
20230630,111000,256420508,1377,1377,1377,1377,9
|
|
20230630,110900,256408115,1377,1377,1377,1377,0
|
|
20230630,110800,256408115,1377,1377,1377,1377,0
|
|
20230630,110700,256408115,1377,1377,1377,1377,1
|
|
20230630,110600,256406738,1376,1376,1376,1376,0
|
|
20230630,110500,256406738,1376,1376,1376,1376,1
|
|
20230630,110400,256405362,1378,1378,1378,1378,10
|
|
20230630,110300,256391582,1378,1378,1378,1378,0
|
|
20230630,110200,256391582,1378,1378,1378,1378,0
|
|
20230630,110100,256391582,1378,1378,1378,1378,0
|
|
20230630,110000,256391582,1378,1377,1378,1376,381
|
|
20230630,105900,255867313,1378,1378,1378,1378,0
|
|
20230630,105800,255867313,1378,1378,1378,1378,0
|
|
20230630,105700,255867313,1378,1378,1378,1378,0
|
|
20230630,105600,255867313,1378,1378,1378,1378,379
|
|
20230630,105500,255345051,1378,1378,1378,1378,0
|
|
20230630,105400,255345051,1378,1378,1378,1378,1
|
|
20230630,105300,255343673,1378,1378,1378,1378,0
|
|
20230630,105200,255343673,1378,1378,1378,1378,169
|
|
20230630,105100,255110791,1378,1378,1378,1378,0
|
|
20230630,105000,255110791,1378,1378,1378,1378,0
|
|
20230630,104900,255110791,1378,1378,1378,1378,1
|
|
20230630,104800,255109413,1376,1376,1376,1376,0
|
|
20230630,104700,255109413,1376,1376,1376,1376,0
|
|
20230630,104600,255109413,1376,1376,1376,1376,1
|
|
20230630,104500,255108037,1378,1378,1378,1378,0
|
|
20230630,104400,255108037,1378,1378,1378,1378,0
|
|
20230630,104300,255108037,1378,1378,1378,1378,1
|
|
20230630,104200,255106659,1376,1376,1376,1376,0
|
|
20230630,104100,255106659,1376,1376,1376,1376,1
|
|
20230630,104000,255105283,1378,1378,1378,1378,14
|
|
20230630,103900,255085991,1378,1378,1378,1378,0
|
|
20230630,103800,255085991,1378,1378,1378,1378,0
|
|
20230630,103700,255085991,1378,1378,1378,1378,10
|
|
20230630,103600,255072211,1379,1379,1379,1379,0
|
|
20230630,103500,255072211,1379,1379,1379,1379,0
|
|
20230630,103400,255072211,1379,1379,1379,1379,1
|
|
20230630,103300,255070832,1379,1379,1379,1379,0
|
|
20230630,103200,255070832,1379,1379,1379,1379,0
|
|
20230630,103100,255070832,1379,1379,1379,1379,0
|
|
20230630,103000,255070832,1379,1379,1379,1379,34
|
|
20230630,102900,255023946,1379,1379,1379,1379,0
|
|
20230630,102800,255023946,1379,1377,1379,1377,447
|
|
20230630,102700,254408419,1378,1378,1378,1378,972
|
|
20230630,102600,253069003,1377,1377,1377,1377,227
|
|
20230630,102500,252756424,1378,1378,1378,1378,1
|
|
20230630,102400,252755046,1377,1377,1377,1377,0
|
|
20230630,102300,252755046,1377,1377,1377,1377,0
|
|
20230630,102200,252755046,1377,1377,1377,1377,19
|
|
20230630,102100,252728883,1378,1378,1378,1378,0
|
|
20230630,102000,252728883,1378,1378,1378,1378,0
|
|
20230630,101900,252728883,1378,1378,1378,1378,1
|
|
20230630,101800,252727505,1376,1376,1376,1376,0
|
|
20230630,101700,252727505,1376,1375,1376,1375,2802
|
|
20230630,101600,248873755,1375,1375,1375,1375,0
|
|
20230630,101500,248873755,1375,1375,1375,1375,0
|
|
20230630,101400,248873755,1375,1374,1375,1374,148
|
|
20230630,101300,248670399,1375,1375,1375,1375,5
|
|
20230630,101200,248663524,1375,1375,1375,1375,50
|
|
20230630,101100,248594774,1375,1375,1375,1375,0
|
|
20230630,101000,248594774,1375,1375,1375,1375,0
|
|
20230630,100900,248594774,1375,1375,1375,1375,0
|
|
20230630,100800,248594774,1375,1373,1375,1373,11
|
|
20230630,100700,248579651,1375,1375,1375,1375,0
|
|
20230630,100600,248579651,1375,1375,1375,1375,0
|
|
20230630,100500,248579651,1375,1375,1375,1375,4
|
|
20230630,100400,248574151,1375,1375,1375,1375,5
|
|
20230630,100300,248567276,1375,1375,1375,1375,1
|
|
20230630,100200,248565901,1375,1375,1375,1375,10
|
|
20230630,100100,248552151,1375,1375,1375,1375,3
|
|
20230630,100000,248548026,1375,1375,1375,1375,73
|
|
20230630,095900,248447651,1373,1373,1373,1373,0
|
|
20230630,095800,248447651,1373,1373,1373,1373,0
|
|
20230630,095700,248447651,1373,1373,1373,1373,1000
|
|
20230630,095600,247074651,1373,1373,1373,1373,0
|
|
20230630,095500,247074651,1373,1378,1378,1373,4501
|
|
20230630,095400,240889884,1376,1377,1377,1376,11
|
|
20230630,095300,240874747,1378,1378,1378,1378,0
|
|
20230630,095200,240874747,1378,1378,1378,1378,44
|
|
20230630,095100,240814115,1378,1378,1378,1378,500
|
|
20230630,095000,240125115,1378,1373,1378,1373,6974
|
|
20230630,094900,230531681,1372,1372,1372,1372,7
|
|
20230630,094800,230522077,1374,1375,1375,1374,35
|
|
20230630,094700,230473977,1374,1374,1374,1374,0
|
|
20230630,094600,230473977,1374,1374,1374,1374,0
|
|
20230630,094500,230473977,1374,1373,1374,1373,688
|
|
20230630,094400,229529165,1374,1374,1374,1374,17
|
|
20230630,094300,229505807,1374,1374,1374,1374,0
|
|
20230630,094200,229505807,1374,1374,1374,1374,1
|
|
20230630,094100,229504433,1375,1375,1375,1375,0
|
|
20230630,094000,229504433,1375,1375,1375,1375,100
|
|
20230630,093900,229366933,1376,1376,1376,1376,0
|
|
20230630,093800,229366933,1376,1375,1376,1375,236
|
|
20230630,093700,229042432,1375,1375,1375,1375,3000
|
|
20230630,093600,224917432,1375,1372,1375,1372,3028
|
|
20230630,093500,220759950,1372,1372,1372,1372,10
|
|
20230630,093400,220746230,1369,1369,1369,1369,2083
|
|
20230630,093300,217894603,1368,1359,1368,1359,33469
|
|
20230630,093200,172302092,1359,1359,1359,1358,1064
|
|
20230630,093100,170857020,1357,1364,1364,1357,1366
|
|
20230630,093000,168996954,1369,1369,1370,1364,2156
|
|
20230630,092900,166046118,1370,1370,1370,1370,5532
|
|
20230630,092800,158467278,1370,1371,1375,1370,5090
|
|
20230630,092700,151469699,1371,1371,1371,1371,114
|
|
20230630,092600,151313405,1371,1375,1375,1370,456
|
|
20230630,092500,150686860,1370,1370,1370,1370,50
|
|
20230630,092400,150618360,1369,1366,1369,1365,51137
|
|
20230630,092300,80765181,1366,1369,1369,1366,761
|
|
20230630,092200,79724607,1370,1374,1374,1370,1711
|
|
20230630,092100,77379444,1376,1376,1376,1376,785
|
|
20230630,092000,76299284,1375,1375,1375,1375,0
|
|
20230630,091900,76299284,1375,1376,1376,1375,1182
|
|
20230630,091800,74673973,1377,1377,1377,1377,0
|
|
20230630,091700,74673973,1377,1377,1377,1377,11
|
|
20230630,091600,74658826,1378,1378,1378,1378,1769
|
|
20230630,091500,72221144,1379,1380,1380,1379,17514
|
|
20230630,091400,48052020,1380,1388,1388,1380,21065
|
|
20230630,091300,18966354,1388,1388,1388,1388,1000
|
|
20230630,091200,17578354,1388,1388,1388,1388,5000
|
|
20230630,091100,10638354,1387,1387,1387,1387,0
|
|
20230630,091000,10638354,1387,1387,1387,1387,975
|
|
20230630,090900,9286029,1387,1392,1392,1387,4026
|
|
20230630,090800,3700952,1393,1393,1393,1393,50
|
|
20230630,090700,3631302,1393,1393,1393,1393,0
|
|
20230630,090600,3631302,1393,1393,1393,1393,0
|
|
20230630,090500,3631302,1393,1393,1393,1393,0
|
|
20230630,090400,3631302,1393,1393,1393,1393,0
|
|
20230630,090300,3631302,1393,1393,1393,1393,1
|
|
20230630,090200,3629909,1388,1390,1390,1388,306
|
|
20230630,090100,3204948,1390,1402,1402,1390,74
|
|
20230630,090000,3101224,1402,1402,1402,1402,2212
|