618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,819790475,1664,1664,1664,1664,18094
|
|
20230630,191400,819790475,1664,1664,1664,1664,0
|
|
20230630,191300,819790475,1664,1664,1664,1664,0
|
|
20230630,191200,819790475,1664,1664,1664,1664,0
|
|
20230630,191100,819790475,1664,1664,1664,1664,0
|
|
20230630,191000,819790475,1664,1664,1664,1664,0
|
|
20230630,190900,819790475,1664,1664,1664,1664,0
|
|
20230630,190800,819790475,1664,1664,1664,1664,0
|
|
20230630,190700,819790475,1664,1664,1664,1664,0
|
|
20230630,190600,819790475,1664,1664,1664,1664,0
|
|
20230630,190500,819790475,1664,1664,1664,1664,0
|
|
20230630,190400,819790475,1664,1664,1664,1664,0
|
|
20230630,190300,819790475,1664,1664,1664,1664,0
|
|
20230630,190200,819790475,1664,1664,1664,1664,0
|
|
20230630,190100,819790475,1664,1664,1664,1664,0
|
|
20230630,190000,819790475,1664,1664,1664,1664,0
|
|
20230630,185900,819790475,1664,1664,1664,1664,0
|
|
20230630,185800,819790475,1664,1664,1664,1664,0
|
|
20230630,185700,819790475,1664,1664,1664,1664,0
|
|
20230630,185600,819790475,1664,1664,1664,1664,0
|
|
20230630,185500,819790475,1664,1664,1664,1664,0
|
|
20230630,185400,819790475,1664,1664,1664,1664,0
|
|
20230630,185300,819790475,1664,1664,1664,1664,0
|
|
20230630,185200,819790475,1664,1664,1664,1664,0
|
|
20230630,185100,819790475,1664,1664,1664,1664,0
|
|
20230630,185000,819790475,1664,1664,1664,1664,0
|
|
20230630,184900,819790475,1664,1664,1664,1664,0
|
|
20230630,184800,819790475,1664,1664,1664,1664,0
|
|
20230630,184700,819790475,1664,1664,1664,1664,0
|
|
20230630,184600,819790475,1664,1664,1664,1664,0
|
|
20230630,184500,819790475,1664,1664,1664,1664,18094
|
|
20230630,184400,819790475,1664,1664,1664,1664,0
|
|
20230630,184300,819790475,1664,1664,1664,1664,0
|
|
20230630,184200,819790475,1664,1664,1664,1664,0
|
|
20230630,184100,819790475,1664,1664,1664,1664,0
|
|
20230630,184000,819790475,1664,1664,1664,1664,0
|
|
20230630,183900,819790475,1664,1664,1664,1664,0
|
|
20230630,183800,819790475,1664,1664,1664,1664,0
|
|
20230630,183700,819790475,1664,1664,1664,1664,0
|
|
20230630,183600,819790475,1664,1664,1664,1664,0
|
|
20230630,183500,819790475,1664,1664,1664,1664,0
|
|
20230630,183400,819790475,1664,1664,1664,1664,0
|
|
20230630,183300,819790475,1664,1664,1664,1664,0
|
|
20230630,183200,819790475,1664,1664,1664,1664,0
|
|
20230630,183100,819790475,1664,1664,1664,1664,0
|
|
20230630,183000,819790475,1664,1664,1664,1664,0
|
|
20230630,182900,819790475,1664,1664,1664,1664,0
|
|
20230630,182800,819790475,1664,1664,1664,1664,0
|
|
20230630,182700,819790475,1664,1664,1664,1664,0
|
|
20230630,182600,819790475,1664,1664,1664,1664,0
|
|
20230630,182500,819790475,1664,1664,1664,1664,0
|
|
20230630,182400,819790475,1664,1664,1664,1664,0
|
|
20230630,182300,819790475,1664,1664,1664,1664,0
|
|
20230630,182200,819790475,1664,1664,1664,1664,0
|
|
20230630,182100,819790475,1664,1664,1664,1664,0
|
|
20230630,182000,819790475,1664,1664,1664,1664,0
|
|
20230630,181900,819790475,1664,1664,1664,1664,0
|
|
20230630,181800,819790475,1664,1664,1664,1664,0
|
|
20230630,181700,819790475,1664,1664,1664,1664,0
|
|
20230630,181600,819790475,1664,1664,1664,1664,0
|
|
20230630,181500,819790475,1664,1664,1664,1664,18094
|
|
20230630,181400,819790475,1664,1664,1664,1664,0
|
|
20230630,181300,819790475,1664,1664,1664,1664,0
|
|
20230630,181200,819790475,1664,1664,1664,1664,0
|
|
20230630,181100,819790475,1664,1664,1664,1664,0
|
|
20230630,181000,819790475,1664,1664,1664,1664,0
|
|
20230630,180900,819790475,1664,1664,1664,1664,0
|
|
20230630,180800,819790475,1664,1664,1664,1664,0
|
|
20230630,180700,819790475,1664,1664,1664,1664,0
|
|
20230630,180600,819790475,1664,1664,1664,1664,0
|
|
20230630,180500,819790475,1664,1664,1664,1664,0
|
|
20230630,180400,819790475,1664,1664,1664,1664,0
|
|
20230630,180300,819790475,1664,1664,1664,1664,0
|
|
20230630,180200,819790475,1664,1664,1664,1664,0
|
|
20230630,180100,819790475,1664,1664,1664,1664,0
|
|
20230630,180000,819790475,1664,1664,1664,1664,0
|
|
20230630,175900,819790475,1664,1664,1664,1664,0
|
|
20230630,175800,819790475,1664,1664,1664,1664,0
|
|
20230630,175700,819790475,1664,1664,1664,1664,0
|
|
20230630,175600,819790475,1664,1664,1664,1664,0
|
|
20230630,175500,819790475,1664,1664,1664,1664,0
|
|
20230630,175400,819790475,1664,1664,1664,1664,0
|
|
20230630,175300,819790475,1664,1664,1664,1664,0
|
|
20230630,175200,819790475,1664,1664,1664,1664,0
|
|
20230630,175100,819790475,1664,1664,1664,1664,0
|
|
20230630,175000,819790475,1664,1664,1664,1664,0
|
|
20230630,174900,819790475,1664,1664,1664,1664,0
|
|
20230630,174800,819790475,1664,1664,1664,1664,0
|
|
20230630,174700,819790475,1664,1664,1664,1664,0
|
|
20230630,174600,819790475,1664,1664,1664,1664,0
|
|
20230630,174500,819790475,1664,1664,1664,1664,18094
|
|
20230630,174400,819790475,1664,1664,1664,1664,0
|
|
20230630,174300,819790475,1664,1664,1664,1664,0
|
|
20230630,174200,819790475,1664,1664,1664,1664,0
|
|
20230630,174100,819790475,1664,1664,1664,1664,0
|
|
20230630,174000,819790475,1664,1664,1664,1664,0
|
|
20230630,173900,819790475,1664,1664,1664,1664,0
|
|
20230630,173800,819790475,1664,1664,1664,1664,0
|
|
20230630,173700,819790475,1664,1664,1664,1664,0
|
|
20230630,173600,819790475,1664,1664,1664,1664,0
|
|
20230630,173500,819790475,1664,1664,1664,1664,0
|
|
20230630,173400,819790475,1664,1664,1664,1664,0
|
|
20230630,173300,819790475,1664,1664,1664,1664,0
|
|
20230630,173200,819790475,1664,1664,1664,1664,0
|
|
20230630,173100,819790475,1664,1664,1664,1664,0
|
|
20230630,173000,819790475,1664,1664,1664,1664,0
|
|
20230630,172900,819790475,1664,1664,1664,1664,0
|
|
20230630,172800,819790475,1664,1664,1664,1664,0
|
|
20230630,172700,819790475,1664,1664,1664,1664,0
|
|
20230630,172600,819790475,1664,1664,1664,1664,0
|
|
20230630,172500,819790475,1664,1664,1664,1664,0
|
|
20230630,172400,819790475,1664,1664,1664,1664,0
|
|
20230630,172300,819790475,1664,1664,1664,1664,0
|
|
20230630,172200,819790475,1664,1664,1664,1664,0
|
|
20230630,172100,819790475,1664,1664,1664,1664,0
|
|
20230630,172000,819790475,1664,1664,1664,1664,0
|
|
20230630,171900,819790475,1664,1664,1664,1664,0
|
|
20230630,171800,819790475,1664,1664,1664,1664,0
|
|
20230630,171700,819790475,1664,1664,1664,1664,0
|
|
20230630,171600,819790475,1664,1664,1664,1664,0
|
|
20230630,171500,819790475,1664,1664,1664,1664,18094
|
|
20230630,171400,819790475,1664,1664,1664,1664,0
|
|
20230630,171300,819790475,1664,1664,1664,1664,0
|
|
20230630,171200,819790475,1664,1664,1664,1664,0
|
|
20230630,171100,819790475,1664,1664,1664,1664,0
|
|
20230630,171000,819790475,1664,1664,1664,1664,0
|
|
20230630,170900,819790475,1664,1664,1664,1664,0
|
|
20230630,170800,819790475,1664,1664,1664,1664,0
|
|
20230630,170700,819790475,1664,1664,1664,1664,0
|
|
20230630,170600,819790475,1664,1664,1664,1664,0
|
|
20230630,170500,819790475,1664,1664,1664,1664,0
|
|
20230630,170400,819790475,1664,1664,1664,1664,0
|
|
20230630,170300,819790475,1664,1664,1664,1664,0
|
|
20230630,170200,819790475,1664,1664,1664,1664,0
|
|
20230630,170100,819790475,1664,1664,1664,1664,0
|
|
20230630,170000,819790475,1664,1664,1664,1664,0
|
|
20230630,165900,819790475,1664,1664,1664,1664,0
|
|
20230630,165800,819790475,1664,1664,1664,1664,0
|
|
20230630,165700,819790475,1664,1664,1664,1664,0
|
|
20230630,165600,819790475,1664,1664,1664,1664,0
|
|
20230630,165500,819790475,1664,1664,1664,1664,0
|
|
20230630,165400,819790475,1664,1664,1664,1664,0
|
|
20230630,165300,819790475,1664,1664,1664,1664,0
|
|
20230630,165200,819790475,1664,1664,1664,1664,0
|
|
20230630,165100,819790475,1664,1664,1664,1664,0
|
|
20230630,165000,819790475,1664,1664,1664,1664,0
|
|
20230630,164900,819790475,1664,1664,1664,1664,0
|
|
20230630,164800,819790475,1664,1664,1664,1664,0
|
|
20230630,164700,819790475,1664,1664,1664,1664,0
|
|
20230630,164600,819790475,1664,1664,1664,1664,0
|
|
20230630,164500,819790475,1664,1664,1664,1664,18094
|
|
20230630,164400,819790475,1664,1664,1664,1664,0
|
|
20230630,164300,819790475,1664,1664,1664,1664,0
|
|
20230630,164200,819790475,1664,1664,1664,1664,0
|
|
20230630,164100,819790475,1664,1664,1664,1664,0
|
|
20230630,164000,819790475,1664,1664,1664,1664,0
|
|
20230630,163900,819790475,1664,1664,1664,1664,0
|
|
20230630,163800,819790475,1664,1664,1664,1664,0
|
|
20230630,163700,819790475,1664,1664,1664,1664,0
|
|
20230630,163600,819790475,1664,1664,1664,1664,0
|
|
20230630,163500,819790475,1664,1664,1664,1664,0
|
|
20230630,163400,819790475,1664,1664,1664,1664,0
|
|
20230630,163300,819790475,1664,1664,1664,1664,0
|
|
20230630,163200,819790475,1664,1664,1664,1664,0
|
|
20230630,163100,819790475,1664,1664,1664,1664,0
|
|
20230630,163000,819790475,1664,1664,1664,1664,0
|
|
20230630,162900,819790475,1664,1664,1664,1664,0
|
|
20230630,162800,819790475,1664,1664,1664,1664,0
|
|
20230630,162700,819790475,1664,1664,1664,1664,0
|
|
20230630,162600,819790475,1664,1664,1664,1664,0
|
|
20230630,162500,819790475,1664,1664,1664,1664,0
|
|
20230630,162400,819790475,1664,1664,1664,1664,0
|
|
20230630,162300,819790475,1664,1664,1664,1664,0
|
|
20230630,162200,819790475,1664,1664,1664,1664,0
|
|
20230630,162100,819790475,1664,1664,1664,1664,0
|
|
20230630,162000,819790475,1664,1664,1664,1664,0
|
|
20230630,161900,819790475,1664,1664,1664,1664,0
|
|
20230630,161800,819790475,1664,1664,1664,1664,0
|
|
20230630,161700,819790475,1664,1664,1664,1664,0
|
|
20230630,161600,819790475,1664,1664,1664,1664,0
|
|
20230630,161500,819790475,1664,1664,1664,1664,18094
|
|
20230630,161400,819790475,1664,1664,1664,1664,0
|
|
20230630,161300,819790475,1664,1664,1664,1664,0
|
|
20230630,161200,819790475,1664,1664,1664,1664,0
|
|
20230630,161100,819790475,1664,1664,1664,1664,0
|
|
20230630,161000,819790475,1664,1664,1664,1664,0
|
|
20230630,160900,819790475,1664,1664,1664,1664,0
|
|
20230630,160800,819790475,1664,1664,1664,1664,0
|
|
20230630,160700,819790475,1664,1664,1664,1664,0
|
|
20230630,160600,819790475,1664,1664,1664,1664,0
|
|
20230630,160500,819790475,1664,1664,1664,1664,0
|
|
20230630,160400,819790475,1664,1664,1664,1664,0
|
|
20230630,160300,819790475,1664,1664,1664,1664,0
|
|
20230630,160200,819790475,1664,1664,1664,1664,0
|
|
20230630,160100,819790475,1664,1664,1664,1664,0
|
|
20230630,160000,819790475,1664,1664,1664,1664,0
|
|
20230630,155900,819790475,1664,1664,1664,1664,0
|
|
20230630,155800,819790475,1664,1664,1664,1664,0
|
|
20230630,155700,819790475,1664,1664,1664,1664,0
|
|
20230630,155600,819790475,1664,1664,1664,1664,0
|
|
20230630,155500,819790475,1664,1664,1664,1664,0
|
|
20230630,155400,819790475,1664,1664,1664,1664,0
|
|
20230630,155300,819790475,1664,1664,1664,1664,0
|
|
20230630,155200,819790475,1664,1664,1664,1664,0
|
|
20230630,155100,819790475,1664,1664,1664,1664,0
|
|
20230630,155000,819790475,1664,1664,1664,1664,0
|
|
20230630,154900,819790475,1664,1664,1664,1664,0
|
|
20230630,154800,819790475,1664,1664,1664,1664,0
|
|
20230630,154700,819790475,1664,1664,1664,1664,0
|
|
20230630,154600,819790475,1664,1664,1664,1664,0
|
|
20230630,154500,819790475,1664,1664,1664,1664,18094
|
|
20230630,154400,819790475,1664,1664,1664,1664,0
|
|
20230630,154300,819790475,1664,1664,1664,1664,0
|
|
20230630,154200,819790475,1664,1664,1664,1664,0
|
|
20230630,154100,819790475,1664,1664,1664,1664,0
|
|
20230630,154000,819790475,1664,1664,1664,1664,0
|
|
20230630,153900,819790475,1664,1664,1664,1664,0
|
|
20230630,153800,819790475,1664,1664,1664,1664,0
|
|
20230630,153700,819790475,1664,1664,1664,1664,0
|
|
20230630,153600,819790475,1664,1664,1664,1664,0
|
|
20230630,153500,819790475,1664,1664,1664,1664,0
|
|
20230630,153400,819790475,1664,1664,1664,1664,0
|
|
20230630,153300,819790475,1664,1664,1664,1664,0
|
|
20230630,153200,819790475,1664,1664,1664,1664,0
|
|
20230630,153100,819790475,1664,1664,1664,1664,0
|
|
20230630,153000,819790475,1664,1664,1664,1664,18094
|
|
20230630,152900,789682059,1664,1664,1664,1664,0
|
|
20230630,152800,789682059,1664,1664,1664,1664,0
|
|
20230630,152700,789682059,1664,1664,1664,1664,0
|
|
20230630,152600,789682059,1664,1664,1664,1664,0
|
|
20230630,152500,789682059,1664,1664,1664,1664,0
|
|
20230630,152400,789682059,1664,1664,1664,1664,0
|
|
20230630,152300,789682059,1664,1664,1664,1664,0
|
|
20230630,152200,789682059,1664,1664,1664,1664,0
|
|
20230630,152100,789682059,1664,1664,1664,1664,0
|
|
20230630,152000,789682059,1664,1664,1664,1664,0
|
|
20230630,151900,789682059,1664,1665,1665,1647,63010
|
|
20230630,151800,685776197,1666,1665,1666,1665,510
|
|
20230630,151700,684927046,1666,1666,1666,1666,0
|
|
20230630,151600,684927046,1666,1661,1666,1661,1701
|
|
20230630,151500,682101680,1661,1667,1667,1661,1268
|
|
20230630,151400,679990916,1666,1666,1666,1666,244
|
|
20230630,151300,679584412,1666,1666,1666,1666,111
|
|
20230630,151200,679399486,1665,1666,1666,1665,567
|
|
20230630,151100,678454865,1665,1665,1665,1665,341
|
|
20230630,151000,677887100,1665,1663,1665,1663,386
|
|
20230630,150900,677245180,1665,1665,1666,1665,850
|
|
20230630,150800,675829919,1665,1663,1665,1663,354
|
|
20230630,150700,675240512,1662,1663,1663,1662,1782
|
|
20230630,150600,672278745,1665,1665,1665,1662,1731
|
|
20230630,150500,669399901,1665,1665,1666,1665,103
|
|
20230630,150400,669228405,1665,1665,1665,1665,100
|
|
20230630,150300,669061905,1665,1665,1665,1665,779
|
|
20230630,150200,667764870,1665,1665,1665,1665,0
|
|
20230630,150100,667764870,1665,1666,1666,1665,105
|
|
20230630,150000,667590044,1665,1665,1665,1665,0
|
|
20230630,145900,667590044,1665,1666,1666,1665,103
|
|
20230630,145800,667418546,1666,1666,1666,1666,73
|
|
20230630,145700,667296928,1666,1665,1666,1664,14040
|
|
20230630,145600,643918310,1665,1661,1665,1661,3184
|
|
20230630,145500,638621174,1661,1661,1661,1661,1
|
|
20230630,145400,638619513,1654,1660,1660,1654,2300
|
|
20230630,145300,634806313,1661,1661,1661,1661,1
|
|
20230630,145200,634804652,1653,1653,1653,1653,38
|
|
20230630,145100,634741838,1661,1661,1661,1652,384
|
|
20230630,145000,634106788,1660,1660,1660,1660,564
|
|
20230630,144900,633170548,1660,1660,1660,1660,1293
|
|
20230630,144800,631024168,1660,1660,1661,1660,106
|
|
20230630,144700,630848108,1660,1660,1662,1660,19
|
|
20230630,144600,630816566,1662,1660,1662,1660,54
|
|
20230630,144500,630726914,1663,1663,1663,1663,0
|
|
20230630,144400,630726914,1663,1663,1663,1663,0
|
|
20230630,144300,630726914,1663,1663,1663,1663,1
|
|
20230630,144200,630725251,1663,1663,1663,1663,4
|
|
20230630,144100,630718599,1663,1661,1663,1660,4502
|
|
20230630,144000,623239803,1661,1660,1661,1660,100
|
|
20230630,143900,623073784,1662,1662,1663,1660,1909
|
|
20230630,143800,619901733,1661,1661,1661,1661,285
|
|
20230630,143700,619428348,1652,1660,1660,1652,8833
|
|
20230630,143600,604805568,1652,1652,1652,1652,190
|
|
20230630,143500,604491688,1659,1659,1659,1659,405
|
|
20230630,143400,603819793,1660,1658,1660,1649,6834
|
|
20230630,143300,592541003,1660,1660,1660,1660,1
|
|
20230630,143200,592539343,1658,1658,1658,1658,1
|
|
20230630,143100,592537685,1661,1661,1661,1661,0
|
|
20230630,143000,592537685,1661,1661,1661,1661,0
|
|
20230630,142900,592537685,1661,1660,1661,1660,2
|
|
20230630,142800,592534364,1658,1658,1658,1658,1
|
|
20230630,142700,592532706,1658,1661,1661,1658,31
|
|
20230630,142600,592481218,1661,1658,1661,1658,2
|
|
20230630,142500,592477899,1661,1660,1661,1660,2
|
|
20230630,142400,592474578,1659,1658,1659,1652,1812
|
|
20230630,142300,589478408,1659,1660,1660,1659,936
|
|
20230630,142200,587925582,1660,1658,1660,1658,4248
|
|
20230630,142100,580881152,1658,1658,1658,1658,0
|
|
20230630,142000,580881152,1658,1658,1658,1658,0
|
|
20230630,141900,580881152,1658,1658,1658,1658,1
|
|
20230630,141800,580879494,1658,1658,1658,1658,100
|
|
20230630,141700,580713694,1658,1658,1658,1658,1
|
|
20230630,141600,580712036,1654,1654,1654,1654,1954
|
|
20230630,141500,577480120,1658,1654,1658,1654,31
|
|
20230630,141400,577428842,1658,1658,1658,1658,1
|
|
20230630,141300,577427184,1658,1658,1658,1658,1
|
|
20230630,141200,577425526,1658,1658,1658,1658,22
|
|
20230630,141100,577389050,1658,1658,1658,1658,0
|
|
20230630,141000,577389050,1658,1658,1658,1658,0
|
|
20230630,140900,577389050,1658,1658,1658,1658,0
|
|
20230630,140800,577389050,1658,1658,1658,1658,1
|
|
20230630,140700,577387392,1654,1654,1654,1654,223
|
|
20230630,140600,577018550,1653,1658,1658,1653,2
|
|
20230630,140500,577015239,1658,1652,1658,1652,3
|
|
20230630,140400,577010277,1652,1652,1652,1652,600
|
|
20230630,140300,576019077,1658,1658,1658,1658,0
|
|
20230630,140200,576019077,1658,1658,1658,1658,1
|
|
20230630,140100,576017419,1652,1653,1653,1652,651
|
|
20230630,140000,574941950,1651,1651,1651,1651,6
|
|
20230630,135900,574932044,1658,1658,1658,1658,0
|
|
20230630,135800,574932044,1658,1658,1658,1658,0
|
|
20230630,135700,574932044,1658,1658,1658,1658,0
|
|
20230630,135600,574932044,1658,1658,1658,1658,0
|
|
20230630,135500,574932044,1658,1658,1658,1658,0
|
|
20230630,135400,574932044,1658,1658,1658,1658,0
|
|
20230630,135300,574932044,1658,1658,1658,1658,0
|
|
20230630,135200,574932044,1658,1658,1658,1658,2
|
|
20230630,135100,574928728,1652,1653,1653,1652,6367
|
|
20230630,135000,564407034,1659,1659,1659,1659,0
|
|
20230630,134900,564407034,1659,1659,1659,1659,0
|
|
20230630,134800,564407034,1659,1659,1659,1659,0
|
|
20230630,134700,564407034,1659,1659,1659,1659,0
|
|
20230630,134600,564407034,1659,1656,1659,1656,33
|
|
20230630,134500,564352371,1659,1651,1659,1651,15
|
|
20230630,134400,564327575,1651,1659,1659,1651,3351
|
|
20230630,134300,558783109,1659,1655,1659,1655,30
|
|
20230630,134200,558733455,1655,1655,1655,1655,11
|
|
20230630,134100,558715250,1659,1659,1659,1659,0
|
|
20230630,134000,558715250,1659,1659,1659,1659,0
|
|
20230630,133900,558715250,1659,1659,1659,1659,0
|
|
20230630,133800,558715250,1659,1659,1660,1654,2003
|
|
20230630,133700,555400697,1660,1660,1660,1660,0
|
|
20230630,133600,555400697,1660,1660,1660,1660,0
|
|
20230630,133500,555400697,1660,1660,1660,1660,0
|
|
20230630,133400,555400697,1660,1660,1660,1660,0
|
|
20230630,133300,555400697,1660,1660,1660,1660,0
|
|
20230630,133200,555400697,1660,1660,1660,1660,301
|
|
20230630,133100,554901037,1659,1659,1659,1659,78
|
|
20230630,133000,554771635,1659,1659,1659,1659,16
|
|
20230630,132900,554745091,1659,1659,1659,1659,1
|
|
20230630,132800,554743432,1655,1655,1655,1655,439
|
|
20230630,132700,554016887,1659,1659,1659,1659,0
|
|
20230630,132600,554016887,1659,1659,1659,1659,0
|
|
20230630,132500,554016887,1659,1659,1659,1659,0
|
|
20230630,132400,554016887,1659,1659,1659,1659,0
|
|
20230630,132300,554016887,1659,1658,1659,1658,8
|
|
20230630,132200,554003622,1651,1659,1659,1651,1803
|
|
20230630,132100,551026853,1651,1652,1652,1650,15110
|
|
20230630,132000,526092228,1659,1659,1659,1659,0
|
|
20230630,131900,526092228,1659,1659,1659,1659,2
|
|
20230630,131800,526088910,1660,1660,1660,1660,0
|
|
20230630,131700,526088910,1660,1660,1660,1660,1
|
|
20230630,131600,526087250,1661,1661,1661,1661,0
|
|
20230630,131500,526087250,1661,1661,1661,1661,2
|
|
20230630,131400,526083928,1661,1661,1661,1661,2
|
|
20230630,131300,526080606,1663,1663,1663,1663,0
|
|
20230630,131200,526080606,1663,1660,1663,1650,2003
|
|
20230630,131100,522766666,1660,1662,1663,1660,51
|
|
20230630,131000,522681866,1663,1663,1663,1663,0
|
|
20230630,130900,522681866,1663,1663,1663,1663,0
|
|
20230630,130800,522681866,1663,1663,1663,1663,0
|
|
20230630,130700,522681866,1663,1662,1663,1662,4
|
|
20230630,130600,522675217,1659,1659,1659,1659,3
|
|
20230630,130500,522670240,1663,1662,1663,1662,4
|
|
20230630,130400,522663591,1659,1659,1659,1659,99
|
|
20230630,130300,522499350,1663,1663,1663,1663,0
|
|
20230630,130200,522499350,1663,1662,1663,1662,2
|
|
20230630,130100,522496025,1664,1664,1664,1664,0
|
|
20230630,130000,522496025,1664,1664,1664,1664,30
|
|
20230630,125900,522446105,1664,1659,1664,1659,3334
|
|
20230630,125800,516910746,1659,1659,1659,1659,20
|
|
20230630,125700,516877566,1659,1658,1659,1658,11
|
|
20230630,125600,516859327,1659,1659,1659,1659,0
|
|
20230630,125500,516859327,1659,1659,1659,1659,0
|
|
20230630,125400,516859327,1659,1659,1659,1659,601
|
|
20230630,125300,515862268,1659,1659,1659,1659,0
|
|
20230630,125200,515862268,1659,1659,1659,1659,0
|
|
20230630,125100,515862268,1659,1655,1659,1655,1224
|
|
20230630,125000,513834232,1659,1659,1659,1659,0
|
|
20230630,124900,513834232,1659,1659,1659,1659,0
|
|
20230630,124800,513834232,1659,1659,1659,1659,1
|
|
20230630,124700,513832573,1653,1659,1659,1653,371
|
|
20230630,124600,513219304,1655,1655,1655,1655,0
|
|
20230630,124500,513219304,1655,1655,1655,1655,500
|
|
20230630,124400,512391804,1657,1657,1657,1657,999
|
|
20230630,124300,510736461,1652,1652,1652,1652,0
|
|
20230630,124200,510736461,1652,1657,1657,1652,299
|
|
20230630,124100,510242508,1655,1654,1655,1654,1407
|
|
20230630,124000,507915030,1653,1654,1654,1653,401
|
|
20230630,123900,507252176,1654,1654,1654,1654,176
|
|
20230630,123800,506961072,1654,1654,1654,1654,0
|
|
20230630,123700,506961072,1654,1654,1654,1654,0
|
|
20230630,123600,506961072,1654,1654,1654,1654,0
|
|
20230630,123500,506961072,1654,1653,1654,1653,103
|
|
20230630,123400,506790810,1654,1654,1654,1653,505
|
|
20230630,123300,505955544,1654,1654,1654,1654,1
|
|
20230630,123200,505953890,1654,1654,1654,1654,1
|
|
20230630,123100,505952236,1653,1653,1653,1653,0
|
|
20230630,123000,505952236,1653,1653,1653,1653,43
|
|
20230630,122900,505881157,1654,1654,1654,1654,1
|
|
20230630,122800,505879503,1653,1653,1653,1653,517
|
|
20230630,122700,505024902,1652,1652,1652,1652,0
|
|
20230630,122600,505024902,1652,1652,1652,1652,0
|
|
20230630,122500,505024902,1652,1653,1655,1651,2432
|
|
20230630,122400,501006023,1653,1653,1653,1653,490
|
|
20230630,122300,500196053,1655,1655,1655,1655,3
|
|
20230630,122200,500191088,1655,1655,1655,1655,41
|
|
20230630,122100,500123233,1655,1655,1655,1655,0
|
|
20230630,122000,500123233,1655,1655,1655,1655,1
|
|
20230630,121900,500121578,1653,1653,1653,1653,0
|
|
20230630,121800,500121578,1653,1654,1654,1650,1574
|
|
20230630,121700,497520124,1650,1655,1655,1650,1057
|
|
20230630,121600,495771370,1654,1654,1657,1654,11
|
|
20230630,121500,495753167,1657,1657,1657,1657,10
|
|
20230630,121400,495736597,1653,1653,1653,1653,199
|
|
20230630,121300,495407650,1655,1657,1657,1655,40
|
|
20230630,121200,495341390,1657,1653,1657,1653,97
|
|
20230630,121100,495181045,1653,1653,1653,1653,500
|
|
20230630,121000,494354545,1657,1655,1657,1655,2126
|
|
20230630,120900,490836009,1657,1650,1657,1650,2
|
|
20230630,120800,490832702,1650,1650,1650,1650,900
|
|
20230630,120700,489347702,1659,1659,1659,1659,1
|
|
20230630,120600,489346043,1649,1651,1651,1649,669
|
|
20230630,120500,488242585,1650,1657,1657,1650,2004
|
|
20230630,120400,484934398,1657,1657,1660,1657,19
|
|
20230630,120300,484902906,1657,1657,1657,1657,100
|
|
20230630,120200,484737206,1661,1661,1661,1661,1
|
|
20230630,120100,484735545,1657,1657,1657,1657,1
|
|
20230630,120000,484733888,1661,1661,1661,1661,0
|
|
20230630,115900,484733888,1661,1661,1661,1661,0
|
|
20230630,115800,484733888,1661,1661,1661,1661,0
|
|
20230630,115700,484733888,1661,1661,1661,1661,1
|
|
20230630,115600,484732227,1657,1657,1657,1657,14
|
|
20230630,115500,484709029,1662,1662,1662,1662,0
|
|
20230630,115400,484709029,1662,1662,1662,1662,4
|
|
20230630,115300,484702381,1654,1662,1662,1650,4293
|
|
20230630,115200,477594836,1664,1664,1664,1664,0
|
|
20230630,115100,477594836,1664,1664,1664,1664,0
|
|
20230630,115000,477594836,1664,1664,1664,1664,1
|
|
20230630,114900,477593172,1655,1655,1655,1655,0
|
|
20230630,114800,477593172,1655,1661,1661,1655,4200
|
|
20230630,114700,470629541,1665,1665,1665,1665,0
|
|
20230630,114600,470629541,1665,1665,1665,1665,1
|
|
20230630,114500,470627876,1660,1660,1660,1660,347
|
|
20230630,114400,470051856,1665,1662,1665,1662,45
|
|
20230630,114300,469977006,1662,1662,1662,1662,120
|
|
20230630,114200,469777566,1662,1662,1662,1662,255
|
|
20230630,114100,469353756,1665,1665,1665,1665,0
|
|
20230630,114000,469353756,1665,1665,1665,1665,100
|
|
20230630,113900,469187256,1665,1665,1665,1665,0
|
|
20230630,113800,469187256,1665,1665,1665,1665,0
|
|
20230630,113700,469187256,1665,1661,1665,1661,511
|
|
20230630,113600,468338445,1661,1660,1665,1660,832
|
|
20230630,113500,466955294,1659,1661,1663,1659,807
|
|
20230630,113400,465616466,1658,1661,1662,1658,1667
|
|
20230630,113300,462848399,1661,1664,1664,1661,1188
|
|
20230630,113200,460873287,1665,1666,1667,1665,2892
|
|
20230630,113100,456057252,1667,1668,1668,1667,1333
|
|
20230630,113000,453835138,1667,1669,1669,1667,262
|
|
20230630,112900,453398350,1669,1669,1669,1669,0
|
|
20230630,112800,453398350,1669,1669,1669,1669,5
|
|
20230630,112700,453390005,1669,1669,1669,1669,101
|
|
20230630,112600,453221436,1667,1667,1667,1667,0
|
|
20230630,112500,453221436,1667,1667,1667,1667,253
|
|
20230630,112400,452799685,1669,1669,1669,1669,1
|
|
20230630,112300,452798016,1666,1665,1666,1665,8
|
|
20230630,112200,452784691,1667,1667,1667,1666,8449
|
|
20230630,112100,438708157,1667,1667,1667,1667,513
|
|
20230630,112000,437852986,1667,1667,1667,1667,100
|
|
20230630,111900,437686286,1669,1669,1669,1669,0
|
|
20230630,111800,437686286,1669,1669,1669,1669,2
|
|
20230630,111700,437682948,1669,1669,1669,1669,3
|
|
20230630,111600,437677941,1663,1664,1664,1663,2853
|
|
20230630,111500,432933311,1663,1661,1663,1659,404
|
|
20230630,111400,432261787,1669,1665,1669,1660,600
|
|
20230630,111300,431265018,1669,1673,1673,1655,4760
|
|
20230630,111200,423372075,1673,1673,1673,1673,0
|
|
20230630,111100,423372075,1673,1673,1673,1673,1
|
|
20230630,111000,423370402,1674,1674,1674,1674,0
|
|
20230630,110900,423370402,1674,1674,1674,1674,0
|
|
20230630,110800,423370402,1674,1675,1675,1674,108
|
|
20230630,110700,423189602,1675,1675,1675,1675,0
|
|
20230630,110600,423189602,1675,1675,1675,1675,0
|
|
20230630,110500,423189602,1675,1677,1677,1675,568
|
|
20230630,110400,422237080,1673,1675,1675,1673,2000
|
|
20230630,110300,418891076,1671,1671,1671,1671,515
|
|
20230630,110200,418030511,1677,1677,1677,1677,186
|
|
20230630,110100,417718589,1677,1677,1677,1677,225
|
|
20230630,110000,417341264,1677,1677,1677,1677,300
|
|
20230630,105900,416838164,1677,1677,1677,1677,595
|
|
20230630,105800,415840349,1678,1678,1678,1678,103
|
|
20230630,105700,415667515,1678,1678,1678,1678,0
|
|
20230630,105600,415667515,1678,1678,1678,1678,500
|
|
20230630,105500,414828515,1678,1678,1678,1678,1
|
|
20230630,105400,414826837,1678,1678,1678,1678,100
|
|
20230630,105300,414659037,1678,1678,1678,1678,0
|
|
20230630,105200,414659037,1678,1678,1678,1678,150
|
|
20230630,105100,414407337,1678,1678,1678,1678,0
|
|
20230630,105000,414407337,1678,1678,1678,1678,319
|
|
20230630,104900,413872055,1678,1678,1678,1678,0
|
|
20230630,104800,413872055,1678,1678,1678,1678,1880
|
|
20230630,104700,410717415,1679,1679,1679,1679,0
|
|
20230630,104600,410717415,1679,1675,1679,1648,9109
|
|
20230630,104500,395597522,1675,1678,1678,1675,1138
|
|
20230630,104400,393690697,1679,1679,1679,1679,200
|
|
20230630,104300,393354897,1679,1678,1679,1678,196
|
|
20230630,104200,393025988,1675,1678,1678,1675,2040
|
|
20230630,104100,389602988,1678,1678,1678,1678,3
|
|
20230630,104000,389597954,1678,1678,1678,1678,27
|
|
20230630,103900,389552648,1675,1678,1679,1675,301
|
|
20230630,103800,389047713,1679,1679,1679,1677,867
|
|
20230630,103700,387593102,1678,1677,1678,1677,486
|
|
20230630,103600,386777618,1677,1676,1677,1676,961
|
|
20230630,103500,385166465,1677,1673,1677,1673,53
|
|
20230630,103400,385077784,1672,1672,1673,1672,11570
|
|
20230630,103300,365731363,1672,1678,1678,1671,1662
|
|
20230630,103200,362952954,1678,1672,1678,1672,2
|
|
20230630,103100,362949604,1672,1678,1678,1672,2383
|
|
20230630,103000,358953582,1678,1676,1678,1676,2815
|
|
20230630,102900,354232182,1678,1678,1680,1677,5162
|
|
20230630,102800,345570749,1678,1682,1682,1678,394
|
|
20230630,102700,344908657,1685,1681,1685,1677,690
|
|
20230630,102600,343748624,1681,1678,1681,1677,3273
|
|
20230630,102500,338252890,1678,1674,1680,1671,5216
|
|
20230630,102400,329504685,1674,1675,1675,1669,104
|
|
20230630,102300,329331098,1675,1668,1675,1668,2826
|
|
20230630,102200,324608220,1669,1669,1669,1669,2
|
|
20230630,102100,324604882,1670,1670,1670,1670,35
|
|
20230630,102000,324546432,1670,1670,1670,1670,1
|
|
20230630,101900,324544762,1670,1665,1670,1665,1001
|
|
20230630,101800,322873097,1670,1670,1670,1670,1
|
|
20230630,101700,322871427,1665,1670,1670,1665,1001
|
|
20230630,101600,321204757,1665,1670,1670,1665,297
|
|
20230630,101500,320709267,1670,1670,1670,1670,655
|
|
20230630,101400,319615417,1670,1671,1671,1670,182
|
|
20230630,101300,319311445,1671,1667,1673,1667,7070
|
|
20230630,101200,307510199,1667,1660,1667,1660,11243
|
|
20230630,101100,288815302,1660,1653,1660,1653,147
|
|
20230630,101000,288572276,1662,1662,1662,1662,0
|
|
20230630,100900,288572276,1662,1661,1662,1661,511
|
|
20230630,100800,287723495,1652,1652,1652,1652,566
|
|
20230630,100700,286788463,1652,1652,1652,1652,770
|
|
20230630,100600,285516423,1652,1662,1662,1652,1200
|
|
20230630,100500,283533036,1663,1663,1663,1663,0
|
|
20230630,100400,283533036,1663,1663,1663,1663,52
|
|
20230630,100300,283446560,1653,1656,1664,1653,5269
|
|
20230630,100200,274719982,1656,1661,1661,1656,15138
|
|
20230630,100100,249636349,1661,1661,1661,1661,370
|
|
20230630,100000,249021779,1665,1662,1665,1661,1492
|
|
20230630,095900,246543195,1666,1666,1666,1666,0
|
|
20230630,095800,246543195,1666,1666,1666,1666,0
|
|
20230630,095700,246543195,1666,1665,1666,1663,91
|
|
20230630,095600,246391651,1665,1666,1666,1665,45
|
|
20230630,095500,246316724,1665,1665,1665,1665,233
|
|
20230630,095400,245928779,1665,1665,1665,1665,2114
|
|
20230630,095300,242408969,1665,1662,1665,1661,1846
|
|
20230630,095200,239339507,1665,1663,1665,1662,6807
|
|
20230630,095100,228015982,1662,1662,1662,1662,959
|
|
20230630,095000,226422124,1662,1661,1662,1661,3
|
|
20230630,094900,226417140,1656,1656,1656,1656,10
|
|
20230630,094800,226400580,1663,1663,1663,1663,0
|
|
20230630,094700,226400580,1663,1663,1663,1663,0
|
|
20230630,094600,226400580,1663,1661,1663,1661,2
|
|
20230630,094500,226397256,1663,1663,1663,1663,300
|
|
20230630,094400,225898356,1663,1663,1663,1654,866
|
|
20230630,094300,224463784,1663,1663,1663,1663,174
|
|
20230630,094200,224174422,1663,1654,1663,1654,227
|
|
20230630,094100,223797821,1663,1653,1663,1653,154
|
|
20230630,094000,223543249,1664,1660,1664,1660,4302
|
|
20230630,093900,216396821,1651,1667,1667,1649,9451
|
|
20230630,093800,200766182,1666,1650,1667,1650,37273
|
|
20230630,093700,138993661,1646,1646,1646,1646,650
|
|
20230630,093600,137923761,1650,1650,1650,1650,0
|
|
20230630,093500,137923761,1650,1650,1650,1650,102
|
|
20230630,093400,137755461,1650,1650,1650,1650,21
|
|
20230630,093300,137720811,1643,1649,1650,1643,2037
|
|
20230630,093200,134367803,1649,1641,1649,1641,13797
|
|
20230630,093100,111715932,1645,1645,1645,1645,0
|
|
20230630,093000,111715932,1645,1645,1645,1645,1020
|
|
20230630,092900,110038032,1648,1648,1648,1648,312
|
|
20230630,092800,109523856,1648,1649,1649,1648,300
|
|
20230630,092700,109029306,1649,1650,1650,1649,575
|
|
20230630,092600,108081081,1650,1650,1653,1650,953
|
|
20230630,092500,106508628,1650,1651,1651,1650,857
|
|
20230630,092400,105093862,1654,1654,1654,1654,1
|
|
20230630,092300,105092208,1649,1648,1649,1648,8
|
|
20230630,092200,105079021,1654,1651,1654,1651,2751
|
|
20230630,092100,100534867,1651,1650,1651,1648,612
|
|
20230630,092000,99525174,1651,1656,1656,1651,5129
|
|
20230630,091900,91038254,1656,1656,1656,1655,2184
|
|
20230630,091800,87421570,1656,1652,1656,1652,1756
|
|
20230630,091700,84516974,1652,1647,1652,1647,8574
|
|
20230630,091600,70377035,1645,1646,1648,1645,942
|
|
20230630,091500,68826621,1646,1646,1646,1646,50
|
|
20230630,091400,68744321,1646,1644,1646,1644,2037
|
|
20230630,091300,65391689,1644,1639,1644,1639,1357
|
|
20230630,091200,63161232,1639,1638,1639,1638,4010
|
|
20230630,091100,56589060,1639,1639,1639,1639,3371
|
|
20230630,091000,51063991,1640,1644,1644,1640,129
|
|
20230630,090900,50852003,1644,1644,1644,1644,0
|
|
20230630,090800,50852003,1644,1644,1644,1644,0
|
|
20230630,090700,50852003,1644,1640,1644,1640,938
|
|
20230630,090600,49313663,1640,1640,1640,1640,2000
|
|
20230630,090500,46033663,1640,1643,1643,1633,2682
|
|
20230630,090400,41637581,1643,1641,1644,1641,1303
|
|
20230630,090300,39497915,1641,1641,1641,1641,849
|
|
20230630,090200,38104706,1629,1640,1640,1629,400
|
|
20230630,090100,37452006,1627,1628,1628,1627,1801
|
|
20230630,090000,34520907,1627,1625,1631,1625,21237
|