689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202600,257100271,1497,1497,1497,1497,1115
|
|
20230629,202500,257100271,1497,1497,1497,1497,0
|
|
20230629,202400,257100271,1497,1497,1497,1497,0
|
|
20230629,202300,257100271,1497,1497,1497,1497,0
|
|
20230629,202200,257100271,1497,1497,1497,1497,0
|
|
20230629,202100,257100271,1497,1497,1497,1497,0
|
|
20230629,202000,257100271,1497,1497,1497,1497,0
|
|
20230629,201900,257100271,1497,1497,1497,1497,0
|
|
20230629,201800,257100271,1497,1497,1497,1497,0
|
|
20230629,201700,257100271,1497,1497,1497,1497,0
|
|
20230629,201600,257100271,1497,1497,1497,1497,0
|
|
20230629,201500,257100271,1497,1497,1497,1497,0
|
|
20230629,201400,257100271,1497,1497,1497,1497,0
|
|
20230629,201300,257100271,1497,1497,1497,1497,0
|
|
20230629,201200,257100271,1497,1497,1497,1497,0
|
|
20230629,201100,257100271,1497,1497,1497,1497,0
|
|
20230629,201000,257100271,1497,1497,1497,1497,0
|
|
20230629,200900,257100271,1497,1497,1497,1497,0
|
|
20230629,200800,257100271,1497,1497,1497,1497,0
|
|
20230629,200700,257100271,1497,1497,1497,1497,0
|
|
20230629,200600,257100271,1497,1497,1497,1497,0
|
|
20230629,200500,257100271,1497,1497,1497,1497,0
|
|
20230629,200400,257100271,1497,1497,1497,1497,0
|
|
20230629,200300,257100271,1497,1497,1497,1497,0
|
|
20230629,200200,257100271,1497,1497,1497,1497,0
|
|
20230629,200100,257100271,1497,1497,1497,1497,0
|
|
20230629,200000,257100271,1497,1497,1497,1497,0
|
|
20230629,195900,257100271,1497,1497,1497,1497,0
|
|
20230629,195800,257100271,1497,1497,1497,1497,0
|
|
20230629,195700,257100271,1497,1497,1497,1497,0
|
|
20230629,195600,257100271,1497,1497,1497,1497,1115
|
|
20230629,195500,257100271,1497,1497,1497,1497,0
|
|
20230629,195400,257100271,1497,1497,1497,1497,0
|
|
20230629,195300,257100271,1497,1497,1497,1497,0
|
|
20230629,195200,257100271,1497,1497,1497,1497,0
|
|
20230629,195100,257100271,1497,1497,1497,1497,0
|
|
20230629,195000,257100271,1497,1497,1497,1497,0
|
|
20230629,194900,257100271,1497,1497,1497,1497,0
|
|
20230629,194800,257100271,1497,1497,1497,1497,0
|
|
20230629,194700,257100271,1497,1497,1497,1497,0
|
|
20230629,194600,257100271,1497,1497,1497,1497,0
|
|
20230629,194500,257100271,1497,1497,1497,1497,0
|
|
20230629,194400,257100271,1497,1497,1497,1497,0
|
|
20230629,194300,257100271,1497,1497,1497,1497,0
|
|
20230629,194200,257100271,1497,1497,1497,1497,0
|
|
20230629,194100,257100271,1497,1497,1497,1497,0
|
|
20230629,194000,257100271,1497,1497,1497,1497,0
|
|
20230629,193900,257100271,1497,1497,1497,1497,0
|
|
20230629,193800,257100271,1497,1497,1497,1497,0
|
|
20230629,193700,257100271,1497,1497,1497,1497,0
|
|
20230629,193600,257100271,1497,1497,1497,1497,0
|
|
20230629,193500,257100271,1497,1497,1497,1497,0
|
|
20230629,193400,257100271,1497,1497,1497,1497,0
|
|
20230629,193300,257100271,1497,1497,1497,1497,0
|
|
20230629,193200,257100271,1497,1497,1497,1497,0
|
|
20230629,193100,257100271,1497,1497,1497,1497,0
|
|
20230629,193000,257100271,1497,1497,1497,1497,0
|
|
20230629,192900,257100271,1497,1497,1497,1497,0
|
|
20230629,192800,257100271,1497,1497,1497,1497,0
|
|
20230629,192700,257100271,1497,1497,1497,1497,0
|
|
20230629,192600,257100271,1497,1497,1497,1497,1115
|
|
20230629,192500,257100271,1497,1497,1497,1497,0
|
|
20230629,192400,257100271,1497,1497,1497,1497,0
|
|
20230629,192300,257100271,1497,1497,1497,1497,0
|
|
20230629,192200,257100271,1497,1497,1497,1497,0
|
|
20230629,192100,257100271,1497,1497,1497,1497,0
|
|
20230629,192000,257100271,1497,1497,1497,1497,0
|
|
20230629,191900,257100271,1497,1497,1497,1497,0
|
|
20230629,191800,257100271,1497,1497,1497,1497,0
|
|
20230629,191700,257100271,1497,1497,1497,1497,0
|
|
20230629,191600,257100271,1497,1497,1497,1497,0
|
|
20230629,191500,257100271,1497,1497,1497,1497,0
|
|
20230629,191400,257100271,1497,1497,1497,1497,0
|
|
20230629,191300,257100271,1497,1497,1497,1497,0
|
|
20230629,191200,257100271,1497,1497,1497,1497,0
|
|
20230629,191100,257100271,1497,1497,1497,1497,0
|
|
20230629,191000,257100271,1497,1497,1497,1497,0
|
|
20230629,190900,257100271,1497,1497,1497,1497,0
|
|
20230629,190800,257100271,1497,1497,1497,1497,0
|
|
20230629,190700,257100271,1497,1497,1497,1497,0
|
|
20230629,190600,257100271,1497,1497,1497,1497,0
|
|
20230629,190500,257100271,1497,1497,1497,1497,0
|
|
20230629,190400,257100271,1497,1497,1497,1497,0
|
|
20230629,190300,257100271,1497,1497,1497,1497,0
|
|
20230629,190200,257100271,1497,1497,1497,1497,0
|
|
20230629,190100,257100271,1497,1497,1497,1497,0
|
|
20230629,190000,257100271,1497,1497,1497,1497,0
|
|
20230629,185900,257100271,1497,1497,1497,1497,0
|
|
20230629,185800,257100271,1497,1497,1497,1497,0
|
|
20230629,185700,257100271,1497,1497,1497,1497,0
|
|
20230629,185600,257100271,1497,1497,1497,1497,1115
|
|
20230629,185500,257100271,1497,1497,1497,1497,0
|
|
20230629,185400,257100271,1497,1497,1497,1497,0
|
|
20230629,185300,257100271,1497,1497,1497,1497,0
|
|
20230629,185200,257100271,1497,1497,1497,1497,0
|
|
20230629,185100,257100271,1497,1497,1497,1497,0
|
|
20230629,185000,257100271,1497,1497,1497,1497,0
|
|
20230629,184900,257100271,1497,1497,1497,1497,0
|
|
20230629,184800,257100271,1497,1497,1497,1497,0
|
|
20230629,184700,257100271,1497,1497,1497,1497,0
|
|
20230629,184600,257100271,1497,1497,1497,1497,0
|
|
20230629,184500,257100271,1497,1497,1497,1497,0
|
|
20230629,184400,257100271,1497,1497,1497,1497,0
|
|
20230629,184300,257100271,1497,1497,1497,1497,0
|
|
20230629,184200,257100271,1497,1497,1497,1497,0
|
|
20230629,184100,257100271,1497,1497,1497,1497,0
|
|
20230629,184000,257100271,1497,1497,1497,1497,0
|
|
20230629,183900,257100271,1497,1497,1497,1497,0
|
|
20230629,183800,257100271,1497,1497,1497,1497,0
|
|
20230629,183700,257100271,1497,1497,1497,1497,0
|
|
20230629,183600,257100271,1497,1497,1497,1497,0
|
|
20230629,183500,257100271,1497,1497,1497,1497,0
|
|
20230629,183400,257100271,1497,1497,1497,1497,0
|
|
20230629,183300,257100271,1497,1497,1497,1497,0
|
|
20230629,183200,257100271,1497,1497,1497,1497,0
|
|
20230629,183100,257100271,1497,1497,1497,1497,0
|
|
20230629,183000,257100271,1497,1497,1497,1497,0
|
|
20230629,182900,257100271,1497,1497,1497,1497,0
|
|
20230629,182800,257100271,1497,1497,1497,1497,0
|
|
20230629,182700,257100271,1497,1497,1497,1497,0
|
|
20230629,182600,257100271,1497,1497,1497,1497,1115
|
|
20230629,182500,257100271,1497,1497,1497,1497,0
|
|
20230629,182400,257100271,1497,1497,1497,1497,0
|
|
20230629,182300,257100271,1497,1497,1497,1497,0
|
|
20230629,182200,257100271,1497,1497,1497,1497,0
|
|
20230629,182100,257100271,1497,1497,1497,1497,0
|
|
20230629,182000,257100271,1497,1497,1497,1497,0
|
|
20230629,181900,257100271,1497,1497,1497,1497,0
|
|
20230629,181800,257100271,1497,1497,1497,1497,0
|
|
20230629,181700,257100271,1497,1497,1497,1497,0
|
|
20230629,181600,257100271,1497,1497,1497,1497,0
|
|
20230629,181500,257100271,1497,1497,1497,1497,0
|
|
20230629,181400,257100271,1497,1497,1497,1497,0
|
|
20230629,181300,257100271,1497,1497,1497,1497,0
|
|
20230629,181200,257100271,1497,1497,1497,1497,0
|
|
20230629,181100,257100271,1497,1497,1497,1497,0
|
|
20230629,181000,257100271,1497,1497,1497,1497,0
|
|
20230629,180900,257100271,1497,1497,1497,1497,0
|
|
20230629,180800,257100271,1497,1497,1497,1497,0
|
|
20230629,180700,257100271,1497,1497,1497,1497,0
|
|
20230629,180600,257100271,1497,1497,1497,1497,0
|
|
20230629,180500,257100271,1497,1497,1497,1497,0
|
|
20230629,180400,257100271,1497,1497,1497,1497,0
|
|
20230629,180300,257100271,1497,1497,1497,1497,0
|
|
20230629,180200,257100271,1497,1497,1497,1497,0
|
|
20230629,180100,257100271,1497,1497,1497,1497,0
|
|
20230629,180000,257100271,1497,1497,1497,1497,0
|
|
20230629,175900,257100271,1497,1497,1497,1497,0
|
|
20230629,175800,257100271,1497,1497,1497,1497,0
|
|
20230629,175700,257100271,1497,1497,1497,1497,0
|
|
20230629,175600,257100271,1497,1497,1497,1497,1115
|
|
20230629,175500,257100271,1497,1497,1497,1497,0
|
|
20230629,175400,257100271,1497,1497,1497,1497,0
|
|
20230629,175300,257100271,1497,1497,1497,1497,0
|
|
20230629,175200,257100271,1497,1497,1497,1497,0
|
|
20230629,175100,257100271,1497,1497,1497,1497,0
|
|
20230629,175000,257100271,1497,1497,1497,1497,0
|
|
20230629,174900,257100271,1497,1497,1497,1497,0
|
|
20230629,174800,257100271,1497,1497,1497,1497,0
|
|
20230629,174700,257100271,1497,1497,1497,1497,0
|
|
20230629,174600,257100271,1497,1497,1497,1497,0
|
|
20230629,174500,257100271,1497,1497,1497,1497,0
|
|
20230629,174400,257100271,1497,1497,1497,1497,0
|
|
20230629,174300,257100271,1497,1497,1497,1497,0
|
|
20230629,174200,257100271,1497,1497,1497,1497,0
|
|
20230629,174100,257100271,1497,1497,1497,1497,0
|
|
20230629,174000,257100271,1497,1497,1497,1497,0
|
|
20230629,173900,257100271,1497,1497,1497,1497,0
|
|
20230629,173800,257100271,1497,1497,1497,1497,0
|
|
20230629,173700,257100271,1497,1497,1497,1497,0
|
|
20230629,173600,257100271,1497,1497,1497,1497,0
|
|
20230629,173500,257100271,1497,1497,1497,1497,0
|
|
20230629,173400,257100271,1497,1497,1497,1497,0
|
|
20230629,173300,257100271,1497,1497,1497,1497,0
|
|
20230629,173200,257100271,1497,1497,1497,1497,0
|
|
20230629,173100,257100271,1497,1497,1497,1497,0
|
|
20230629,173000,257100271,1497,1497,1497,1497,0
|
|
20230629,172900,257100271,1497,1497,1497,1497,0
|
|
20230629,172800,257100271,1497,1497,1497,1497,0
|
|
20230629,172700,257100271,1497,1497,1497,1497,0
|
|
20230629,172600,257100271,1497,1497,1497,1497,1115
|
|
20230629,172500,257100271,1497,1497,1497,1497,0
|
|
20230629,172400,257100271,1497,1497,1497,1497,0
|
|
20230629,172300,257100271,1497,1497,1497,1497,0
|
|
20230629,172200,257100271,1497,1497,1497,1497,0
|
|
20230629,172100,257100271,1497,1497,1497,1497,0
|
|
20230629,172000,257100271,1497,1497,1497,1497,0
|
|
20230629,171900,257100271,1497,1497,1497,1497,0
|
|
20230629,171800,257100271,1497,1497,1497,1497,0
|
|
20230629,171700,257100271,1497,1497,1497,1497,0
|
|
20230629,171600,257100271,1497,1497,1497,1497,0
|
|
20230629,171500,257100271,1497,1497,1497,1497,0
|
|
20230629,171400,257100271,1497,1497,1497,1497,0
|
|
20230629,171300,257100271,1497,1497,1497,1497,0
|
|
20230629,171200,257100271,1497,1497,1497,1497,0
|
|
20230629,171100,257100271,1497,1497,1497,1497,0
|
|
20230629,171000,257100271,1497,1497,1497,1497,0
|
|
20230629,170900,257100271,1497,1497,1497,1497,0
|
|
20230629,170800,257100271,1497,1497,1497,1497,0
|
|
20230629,170700,257100271,1497,1497,1497,1497,0
|
|
20230629,170600,257100271,1497,1497,1497,1497,0
|
|
20230629,170500,257100271,1497,1497,1497,1497,0
|
|
20230629,170400,257100271,1497,1497,1497,1497,0
|
|
20230629,170300,257100271,1497,1497,1497,1497,0
|
|
20230629,170200,257100271,1497,1497,1497,1497,0
|
|
20230629,170100,257100271,1497,1497,1497,1497,0
|
|
20230629,170000,257100271,1497,1497,1497,1497,0
|
|
20230629,165900,257100271,1497,1497,1497,1497,0
|
|
20230629,165800,257100271,1497,1497,1497,1497,0
|
|
20230629,165700,257100271,1497,1497,1497,1497,0
|
|
20230629,165600,257100271,1497,1497,1497,1497,1115
|
|
20230629,165500,257100271,1497,1497,1497,1497,0
|
|
20230629,165400,257100271,1497,1497,1497,1497,0
|
|
20230629,165300,257100271,1497,1497,1497,1497,0
|
|
20230629,165200,257100271,1497,1497,1497,1497,0
|
|
20230629,165100,257100271,1497,1497,1497,1497,0
|
|
20230629,165000,257100271,1497,1497,1497,1497,0
|
|
20230629,164900,257100271,1497,1497,1497,1497,0
|
|
20230629,164800,257100271,1497,1497,1497,1497,0
|
|
20230629,164700,257100271,1497,1497,1497,1497,0
|
|
20230629,164600,257100271,1497,1497,1497,1497,0
|
|
20230629,164500,257100271,1497,1497,1497,1497,0
|
|
20230629,164400,257100271,1497,1497,1497,1497,0
|
|
20230629,164300,257100271,1497,1497,1497,1497,0
|
|
20230629,164200,257100271,1497,1497,1497,1497,0
|
|
20230629,164100,257100271,1497,1497,1497,1497,0
|
|
20230629,164000,257100271,1497,1497,1497,1497,0
|
|
20230629,163900,257100271,1497,1497,1497,1497,0
|
|
20230629,163800,257100271,1497,1497,1497,1497,0
|
|
20230629,163700,257100271,1497,1497,1497,1497,0
|
|
20230629,163600,257100271,1497,1497,1497,1497,0
|
|
20230629,163500,257100271,1497,1497,1497,1497,0
|
|
20230629,163400,257100271,1497,1497,1497,1497,0
|
|
20230629,163300,257100271,1497,1497,1497,1497,0
|
|
20230629,163200,257100271,1497,1497,1497,1497,0
|
|
20230629,163100,257100271,1497,1497,1497,1497,0
|
|
20230629,163000,257100271,1497,1497,1497,1497,0
|
|
20230629,162900,257100271,1497,1497,1497,1497,0
|
|
20230629,162800,257100271,1497,1497,1497,1497,0
|
|
20230629,162700,257100271,1497,1497,1497,1497,0
|
|
20230629,162600,257100271,1497,1497,1497,1497,1115
|
|
20230629,162500,257100271,1497,1497,1497,1497,0
|
|
20230629,162400,257100271,1497,1497,1497,1497,0
|
|
20230629,162300,257100271,1497,1497,1497,1497,0
|
|
20230629,162200,257100271,1497,1497,1497,1497,0
|
|
20230629,162100,257100271,1497,1497,1497,1497,0
|
|
20230629,162000,257100271,1497,1497,1497,1497,0
|
|
20230629,161900,257100271,1497,1497,1497,1497,0
|
|
20230629,161800,257100271,1497,1497,1497,1497,0
|
|
20230629,161700,257100271,1497,1497,1497,1497,0
|
|
20230629,161600,257100271,1497,1497,1497,1497,0
|
|
20230629,161500,257100271,1497,1497,1497,1497,0
|
|
20230629,161400,257100271,1497,1497,1497,1497,0
|
|
20230629,161300,257100271,1497,1497,1497,1497,0
|
|
20230629,161200,257100271,1497,1497,1497,1497,0
|
|
20230629,161100,257100271,1497,1497,1497,1497,0
|
|
20230629,161000,257100271,1497,1497,1497,1497,0
|
|
20230629,160900,257100271,1497,1497,1497,1497,0
|
|
20230629,160800,257100271,1497,1497,1497,1497,0
|
|
20230629,160700,257100271,1497,1497,1497,1497,0
|
|
20230629,160600,257100271,1497,1497,1497,1497,0
|
|
20230629,160500,257100271,1497,1497,1497,1497,0
|
|
20230629,160400,257100271,1497,1497,1497,1497,0
|
|
20230629,160300,257100271,1497,1497,1497,1497,0
|
|
20230629,160200,257100271,1497,1497,1497,1497,0
|
|
20230629,160100,257100271,1497,1497,1497,1497,0
|
|
20230629,160000,257100271,1497,1497,1497,1497,0
|
|
20230629,155900,257100271,1497,1497,1497,1497,0
|
|
20230629,155800,257100271,1497,1497,1497,1497,0
|
|
20230629,155700,257100271,1497,1497,1497,1497,0
|
|
20230629,155600,257100271,1497,1497,1497,1497,1115
|
|
20230629,155500,257100271,1497,1497,1497,1497,0
|
|
20230629,155400,257100271,1497,1497,1497,1497,0
|
|
20230629,155300,257100271,1497,1497,1497,1497,0
|
|
20230629,155200,257100271,1497,1497,1497,1497,0
|
|
20230629,155100,257100271,1497,1497,1497,1497,0
|
|
20230629,155000,257100271,1497,1497,1497,1497,0
|
|
20230629,154900,257100271,1497,1497,1497,1497,0
|
|
20230629,154800,257100271,1497,1497,1497,1497,0
|
|
20230629,154700,257100271,1497,1497,1497,1497,0
|
|
20230629,154600,257100271,1497,1497,1497,1497,0
|
|
20230629,154500,257100271,1497,1497,1497,1497,0
|
|
20230629,154400,257100271,1497,1497,1497,1497,0
|
|
20230629,154300,257100271,1497,1497,1497,1497,0
|
|
20230629,154200,257100271,1497,1497,1497,1497,0
|
|
20230629,154100,257100271,1497,1497,1497,1497,0
|
|
20230629,154000,257100271,1497,1497,1497,1497,0
|
|
20230629,153900,257100271,1497,1497,1497,1497,0
|
|
20230629,153800,257100271,1497,1497,1497,1497,0
|
|
20230629,153700,257100271,1497,1497,1497,1497,0
|
|
20230629,153600,257100271,1497,1497,1497,1497,0
|
|
20230629,153500,257100271,1497,1497,1497,1497,0
|
|
20230629,153400,257100271,1497,1497,1497,1497,0
|
|
20230629,153300,257100271,1497,1497,1497,1497,0
|
|
20230629,153200,257100271,1497,1497,1497,1497,0
|
|
20230629,153100,257100271,1497,1497,1497,1497,0
|
|
20230629,153000,257100271,1497,1497,1497,1497,1115
|
|
20230629,152900,255431116,1495,1495,1495,1495,0
|
|
20230629,152800,255431116,1495,1495,1495,1495,0
|
|
20230629,152700,255431116,1495,1495,1495,1495,0
|
|
20230629,152600,255431116,1495,1495,1495,1495,0
|
|
20230629,152500,255431116,1495,1495,1495,1495,0
|
|
20230629,152400,255431116,1495,1495,1495,1495,0
|
|
20230629,152300,255431116,1495,1495,1495,1495,0
|
|
20230629,152200,255431116,1495,1495,1495,1495,0
|
|
20230629,152100,255431116,1495,1495,1495,1495,0
|
|
20230629,152000,255431116,1495,1495,1495,1495,0
|
|
20230629,151900,255431116,1495,1495,1498,1495,552
|
|
20230629,151800,254605868,1497,1498,1498,1497,1110
|
|
20230629,151700,252944097,1498,1497,1499,1497,40
|
|
20230629,151600,252884149,1498,1495,1498,1495,2267
|
|
20230629,151500,249491272,1496,1496,1496,1496,66
|
|
20230629,151400,249392536,1496,1497,1497,1496,411
|
|
20230629,151300,248777580,1497,1496,1497,1495,133
|
|
20230629,151200,248578616,1496,1496,1496,1496,2
|
|
20230629,151100,248575624,1496,1496,1496,1496,127
|
|
20230629,151000,248385632,1496,1496,1497,1496,894
|
|
20230629,150900,247048192,1497,1497,1497,1496,86
|
|
20230629,150800,246919478,1496,1495,1496,1495,1122
|
|
20230629,150700,245240994,1495,1496,1496,1495,48
|
|
20230629,150600,245169214,1496,1496,1496,1495,1031
|
|
20230629,150500,243627642,1496,1496,1496,1496,264
|
|
20230629,150400,243232698,1497,1497,1497,1497,1
|
|
20230629,150300,243231201,1497,1497,1497,1497,32
|
|
20230629,150200,243183297,1497,1497,1497,1497,1
|
|
20230629,150100,243181800,1497,1495,1497,1495,451
|
|
20230629,150000,242507402,1495,1495,1495,1495,28
|
|
20230629,145900,242465542,1496,1496,1496,1495,231
|
|
20230629,145800,242119994,1496,1496,1496,1496,44
|
|
20230629,145700,242054170,1495,1496,1496,1495,1028
|
|
20230629,145600,240516309,1497,1497,1497,1497,151
|
|
20230629,145500,240290262,1497,1496,1497,1496,373
|
|
20230629,145400,239732141,1496,1496,1497,1496,227
|
|
20230629,145300,239392544,1497,1495,1497,1495,24
|
|
20230629,145200,239356660,1496,1497,1497,1496,201
|
|
20230629,145100,239055764,1497,1497,1497,1497,400
|
|
20230629,145000,238456964,1497,1496,1497,1495,622
|
|
20230629,144900,237526850,1496,1496,1497,1496,90
|
|
20230629,144800,237392180,1496,1496,1496,1496,3
|
|
20230629,144700,237387692,1495,1495,1495,1495,0
|
|
20230629,144600,237387692,1495,1495,1495,1495,10
|
|
20230629,144500,237372742,1495,1495,1495,1495,45
|
|
20230629,144400,237305467,1496,1496,1496,1496,1008
|
|
20230629,144300,235797499,1497,1497,1497,1497,14
|
|
20230629,144200,235776541,1497,1498,1498,1497,102
|
|
20230629,144100,235623845,1497,1497,1497,1497,5
|
|
20230629,144000,235616360,1497,1497,1497,1497,100
|
|
20230629,143900,235466660,1497,1498,1498,1497,200
|
|
20230629,143800,235167160,1497,1497,1497,1497,0
|
|
20230629,143700,235167160,1497,1497,1497,1497,50
|
|
20230629,143600,235092310,1498,1498,1498,1498,48
|
|
20230629,143500,235020406,1496,1496,1496,1496,302
|
|
20230629,143400,234568614,1495,1495,1495,1495,0
|
|
20230629,143300,234568614,1495,1495,1495,1495,1
|
|
20230629,143200,234567119,1496,1496,1496,1496,286
|
|
20230629,143100,234139263,1496,1496,1496,1496,60
|
|
20230629,143000,234049503,1496,1496,1496,1496,741
|
|
20230629,142900,232940967,1495,1497,1497,1495,1706
|
|
20230629,142800,230388788,1496,1497,1497,1496,136
|
|
20230629,142700,230185326,1499,1497,1499,1497,11
|
|
20230629,142600,230168839,1499,1497,1499,1497,263
|
|
20230629,142500,229775124,1499,1499,1499,1499,5
|
|
20230629,142400,229767629,1499,1499,1499,1499,9
|
|
20230629,142300,229754138,1499,1499,1499,1499,35
|
|
20230629,142200,229701673,1499,1499,1499,1497,12
|
|
20230629,142100,229683705,1497,1499,1499,1497,23
|
|
20230629,142000,229649230,1499,1498,1499,1497,37
|
|
20230629,141900,229593832,1498,1496,1499,1496,7
|
|
20230629,141800,229583350,1499,1497,1499,1497,193
|
|
20230629,141700,229294383,1497,1497,1497,1497,133
|
|
20230629,141600,229095282,1497,1497,1497,1496,159
|
|
20230629,141500,228857289,1497,1497,1497,1497,212
|
|
20230629,141400,228539925,1497,1496,1497,1496,130
|
|
20230629,141300,228345345,1496,1496,1496,1496,31
|
|
20230629,141200,228298969,1496,1496,1496,1496,92
|
|
20230629,141100,228161337,1496,1496,1496,1496,291
|
|
20230629,141000,227726001,1496,1496,1496,1496,1369
|
|
20230629,140900,225677977,1496,1497,1497,1496,449
|
|
20230629,140800,225006153,1500,1500,1500,1500,0
|
|
20230629,140700,225006153,1500,1500,1500,1497,25
|
|
20230629,140600,224968719,1497,1497,1497,1497,10
|
|
20230629,140500,224953749,1500,1500,1500,1497,202
|
|
20230629,140400,224651349,1497,1497,1497,1497,178
|
|
20230629,140300,224384883,1500,1500,1500,1500,1
|
|
20230629,140200,224383383,1499,1499,1499,1499,20
|
|
20230629,140100,224353403,1499,1499,1499,1499,36
|
|
20230629,140000,224299439,1496,1496,1498,1496,1081
|
|
20230629,135900,222681997,1499,1499,1499,1499,0
|
|
20230629,135800,222681997,1499,1499,1499,1499,4
|
|
20230629,135700,222676001,1494,1494,1494,1494,0
|
|
20230629,135600,222676001,1494,1496,1496,1494,780
|
|
20230629,135500,221510348,1495,1496,1496,1495,104
|
|
20230629,135400,221354795,1496,1496,1496,1496,1918
|
|
20230629,135300,218485467,1496,1495,1496,1495,321
|
|
20230629,135200,218005571,1496,1496,1496,1496,30
|
|
20230629,135100,217960691,1495,1495,1495,1495,0
|
|
20230629,135000,217960691,1495,1495,1495,1495,200
|
|
20230629,134900,217661691,1494,1494,1494,1494,0
|
|
20230629,134800,217661691,1494,1494,1494,1494,700
|
|
20230629,134700,216615891,1494,1494,1494,1494,50
|
|
20230629,134600,216541191,1495,1495,1496,1495,115
|
|
20230629,134500,216369194,1496,1494,1496,1493,376
|
|
20230629,134400,215807702,1493,1493,1493,1493,10
|
|
20230629,134300,215792772,1493,1493,1493,1493,500
|
|
20230629,134200,215046272,1493,1496,1496,1493,8
|
|
20230629,134100,215034325,1493,1494,1494,1493,208
|
|
20230629,134000,214723757,1494,1495,1495,1493,551
|
|
20230629,133900,213900740,1495,1495,1495,1495,278
|
|
20230629,133800,213485130,1495,1495,1495,1495,1
|
|
20230629,133700,213483635,1495,1495,1496,1495,32
|
|
20230629,133600,213435793,1496,1494,1496,1493,2571
|
|
20230629,133500,209597267,1494,1494,1494,1494,475
|
|
20230629,133400,208887617,1496,1496,1496,1495,69
|
|
20230629,133300,208784433,1496,1494,1496,1493,183
|
|
20230629,133200,208511138,1496,1495,1496,1494,103
|
|
20230629,133100,208357053,1496,1496,1496,1494,124
|
|
20230629,133000,208171581,1496,1494,1496,1494,699
|
|
20230629,132900,207127253,1494,1494,1494,1494,32
|
|
20230629,132800,207079445,1494,1494,1496,1494,23
|
|
20230629,132700,207045079,1494,1494,1494,1494,18
|
|
20230629,132600,207018187,1493,1499,1499,1493,1850
|
|
20230629,132500,204255982,1495,1494,1495,1494,811
|
|
20230629,132400,203043558,1494,1495,1495,1494,108
|
|
20230629,132300,202882181,1495,1494,1495,1493,354
|
|
20230629,132200,202353297,1495,1494,1495,1494,579
|
|
20230629,132100,201488229,1494,1495,1495,1494,463
|
|
20230629,132000,200796164,1495,1500,1500,1493,8490
|
|
20230629,131900,188105631,1498,1498,1498,1498,1
|
|
20230629,131800,188104133,1497,1497,1497,1497,0
|
|
20230629,131700,188104133,1497,1497,1497,1497,1
|
|
20230629,131600,188102636,1496,1496,1496,1496,0
|
|
20230629,131500,188102636,1496,1500,1500,1496,7466
|
|
20230629,131400,176922227,1499,1499,1499,1499,0
|
|
20230629,131300,176922227,1499,1499,1499,1499,0
|
|
20230629,131200,176922227,1499,1501,1501,1499,5529
|
|
20230629,131100,168633033,1500,1500,1500,1500,228
|
|
20230629,131000,168291033,1500,1500,1500,1500,0
|
|
20230629,130900,168291033,1500,1500,1500,1500,28
|
|
20230629,130800,168249033,1501,1501,1501,1501,0
|
|
20230629,130700,168249033,1501,1501,1501,1501,10
|
|
20230629,130600,168234023,1499,1500,1500,1499,790
|
|
20230629,130500,167049024,1500,1500,1500,1500,28
|
|
20230629,130400,167007024,1500,1500,1500,1500,29
|
|
20230629,130300,166963524,1500,1500,1500,1500,580
|
|
20230629,130200,166093524,1500,1500,1500,1500,129
|
|
20230629,130100,165900024,1501,1500,1501,1500,431
|
|
20230629,130000,165253522,1500,1500,1500,1500,22
|
|
20230629,125900,165220522,1501,1501,1501,1501,61
|
|
20230629,125800,165128961,1501,1501,1501,1500,58
|
|
20230629,125700,165041932,1501,1500,1501,1500,51
|
|
20230629,125600,164965410,1501,1500,1501,1500,187
|
|
20230629,125500,164684752,1501,1500,1501,1500,2259
|
|
20230629,125400,161296222,1501,1501,1501,1501,30
|
|
20230629,125300,161251192,1500,1500,1500,1500,0
|
|
20230629,125200,161251192,1500,1500,1500,1500,0
|
|
20230629,125100,161251192,1500,1500,1500,1500,30
|
|
20230629,125000,161206192,1500,1500,1500,1500,0
|
|
20230629,124900,161206192,1500,1500,1500,1500,29
|
|
20230629,124800,161162692,1501,1500,1501,1500,205
|
|
20230629,124700,160855106,1501,1501,1501,1500,195
|
|
20230629,124600,160562540,1501,1501,1501,1501,13
|
|
20230629,124500,160543027,1500,1500,1500,1500,18
|
|
20230629,124400,160516027,1500,1500,1500,1500,2
|
|
20230629,124300,160513027,1499,1499,1499,1499,1077
|
|
20230629,124200,158898604,1499,1499,1499,1499,101
|
|
20230629,124100,158747205,1499,1500,1500,1499,7550
|
|
20230629,124000,147422825,1500,1501,1501,1500,26
|
|
20230629,123900,147383810,1501,1501,1501,1501,0
|
|
20230629,123800,147383810,1501,1500,1501,1500,132
|
|
20230629,123700,147185800,1501,1501,1501,1501,851
|
|
20230629,123600,145908449,1501,1501,1501,1501,55
|
|
20230629,123500,145825894,1501,1501,1501,1501,0
|
|
20230629,123400,145825894,1501,1501,1501,1501,0
|
|
20230629,123300,145825894,1501,1501,1501,1501,0
|
|
20230629,123200,145825894,1501,1501,1501,1501,0
|
|
20230629,123100,145825894,1501,1501,1501,1501,500
|
|
20230629,123000,145075394,1501,1502,1502,1501,82
|
|
20230629,122900,144952292,1502,1502,1502,1502,111
|
|
20230629,122800,144785570,1502,1502,1502,1502,0
|
|
20230629,122700,144785570,1502,1502,1502,1502,500
|
|
20230629,122600,144034570,1501,1501,1501,1501,29
|
|
20230629,122500,143991041,1502,1502,1502,1502,115
|
|
20230629,122400,143818311,1501,1501,1501,1501,0
|
|
20230629,122300,143818311,1501,1501,1501,1501,1
|
|
20230629,122200,143816810,1501,1501,1501,1501,69
|
|
20230629,122100,143713241,1501,1501,1501,1501,12
|
|
20230629,122000,143695229,1502,1502,1502,1502,0
|
|
20230629,121900,143695229,1502,1502,1502,1502,6
|
|
20230629,121800,143686217,1502,1502,1502,1502,0
|
|
20230629,121700,143686217,1502,1502,1502,1502,4
|
|
20230629,121600,143680209,1502,1502,1502,1502,0
|
|
20230629,121500,143680209,1502,1502,1502,1502,11
|
|
20230629,121400,143663687,1500,1500,1500,1500,0
|
|
20230629,121300,143663687,1500,1501,1501,1500,736
|
|
20230629,121200,142559518,1502,1502,1502,1502,30
|
|
20230629,121100,142514458,1501,1501,1501,1501,31
|
|
20230629,121000,142467927,1503,1503,1503,1503,0
|
|
20230629,120900,142467927,1503,1500,1503,1500,205
|
|
20230629,120800,142160412,1500,1501,1501,1500,1324
|
|
20230629,120700,140174381,1501,1501,1501,1501,531
|
|
20230629,120600,139377350,1503,1503,1503,1503,2
|
|
20230629,120500,139374344,1503,1503,1503,1503,0
|
|
20230629,120400,139374344,1503,1503,1503,1503,0
|
|
20230629,120300,139374344,1503,1502,1503,1502,905
|
|
20230629,120200,138014179,1502,1502,1502,1502,32
|
|
20230629,120100,137966115,1501,1501,1501,1501,48
|
|
20230629,120000,137894067,1501,1501,1501,1501,882
|
|
20230629,115900,136570185,1502,1503,1503,1502,606
|
|
20230629,115800,135659467,1501,1501,1501,1501,1
|
|
20230629,115700,135657966,1501,1501,1501,1501,0
|
|
20230629,115600,135657966,1501,1501,1501,1501,750
|
|
20230629,115500,134532216,1501,1501,1501,1501,8
|
|
20230629,115400,134520208,1502,1503,1503,1502,200
|
|
20230629,115300,134219708,1502,1502,1502,1501,2891
|
|
20230629,115200,129878726,1503,1503,1503,1503,52
|
|
20230629,115100,129800570,1503,1503,1503,1503,2
|
|
20230629,115000,129797564,1502,1502,1502,1502,111
|
|
20230629,114900,129630842,1502,1502,1502,1502,10
|
|
20230629,114800,129615822,1502,1502,1502,1502,920
|
|
20230629,114700,128233982,1502,1503,1503,1502,681
|
|
20230629,114600,127211108,1503,1504,1504,1503,1927
|
|
20230629,114500,124314806,1504,1504,1504,1504,31
|
|
20230629,114400,124268182,1504,1504,1504,1504,31
|
|
20230629,114300,124221558,1505,1505,1505,1505,831
|
|
20230629,114200,122970903,1506,1506,1506,1506,0
|
|
20230629,114100,122970903,1506,1507,1507,1506,27
|
|
20230629,114000,122930239,1504,1506,1506,1504,2015
|
|
20230629,113900,119896982,1507,1507,1507,1507,50
|
|
20230629,113800,119821632,1508,1507,1508,1507,200
|
|
20230629,113700,119520101,1506,1506,1506,1506,0
|
|
20230629,113600,119520101,1506,1506,1506,1506,1130
|
|
20230629,113500,117818321,1507,1507,1507,1507,6
|
|
20230629,113400,117809279,1507,1507,1507,1507,119
|
|
20230629,113300,117629946,1507,1507,1507,1507,4
|
|
20230629,113200,117623918,1506,1506,1506,1506,0
|
|
20230629,113100,117623918,1506,1506,1506,1506,0
|
|
20230629,113000,117623918,1506,1506,1506,1506,4
|
|
20230629,112900,117617894,1507,1505,1507,1505,35
|
|
20230629,112800,117565215,1506,1506,1506,1506,20
|
|
20230629,112700,117535095,1505,1507,1508,1505,421
|
|
20230629,112600,116900722,1508,1508,1508,1508,1
|
|
20230629,112500,116899214,1505,1505,1505,1505,0
|
|
20230629,112400,116899214,1505,1505,1505,1505,0
|
|
20230629,112300,116899214,1505,1505,1505,1505,0
|
|
20230629,112200,116899214,1505,1505,1505,1505,41
|
|
20230629,112100,116837509,1508,1508,1508,1508,70
|
|
20230629,112000,116731949,1508,1508,1508,1508,0
|
|
20230629,111900,116731949,1508,1508,1508,1508,0
|
|
20230629,111800,116731949,1508,1508,1508,1508,1
|
|
20230629,111700,116730441,1508,1508,1508,1508,0
|
|
20230629,111600,116730441,1508,1508,1508,1508,100
|
|
20230629,111500,116579641,1504,1504,1504,1504,750
|
|
20230629,111400,115451641,1503,1503,1503,1503,2474
|
|
20230629,111300,111733219,1504,1504,1504,1504,222
|
|
20230629,111200,111399331,1504,1504,1504,1504,0
|
|
20230629,111100,111399331,1504,1504,1504,1503,86
|
|
20230629,111000,111270062,1504,1504,1504,1503,970
|
|
20230629,110900,109811187,1504,1507,1507,1504,800
|
|
20230629,110800,108607057,1507,1508,1508,1507,77
|
|
20230629,110700,108490968,1508,1508,1508,1508,0
|
|
20230629,110600,108490968,1508,1508,1508,1508,1
|
|
20230629,110500,108489460,1509,1509,1509,1509,0
|
|
20230629,110400,108489460,1509,1510,1510,1509,83
|
|
20230629,110300,108364180,1513,1513,1513,1513,1
|
|
20230629,110200,108362667,1510,1510,1510,1510,33
|
|
20230629,110100,108312837,1513,1505,1513,1505,209
|
|
20230629,110000,107998244,1505,1510,1513,1505,294
|
|
20230629,105900,107554766,1505,1509,1509,1505,10
|
|
20230629,105800,107539696,1510,1510,1510,1510,0
|
|
20230629,105700,107539696,1510,1510,1510,1510,1
|
|
20230629,105600,107538186,1513,1513,1513,1511,4
|
|
20230629,105500,107532136,1515,1515,1515,1515,0
|
|
20230629,105400,107532136,1515,1515,1515,1515,299
|
|
20230629,105300,107079151,1515,1509,1515,1506,5007
|
|
20230629,105200,99508307,1506,1506,1506,1506,2
|
|
20230629,105100,99505295,1506,1506,1506,1506,1
|
|
20230629,105000,99503789,1506,1506,1506,1505,261
|
|
20230629,104900,99110760,1506,1507,1507,1506,94
|
|
20230629,104800,98969195,1507,1510,1510,1507,25
|
|
20230629,104700,98931495,1509,1513,1513,1504,420
|
|
20230629,104600,98298586,1504,1515,1515,1503,3071
|
|
20230629,104500,93679876,1515,1505,1515,1504,4741
|
|
20230629,104400,86522143,1504,1505,1505,1504,1165
|
|
20230629,104300,84769670,1505,1505,1505,1505,1582
|
|
20230629,104200,82388760,1505,1505,1505,1505,0
|
|
20230629,104100,82388760,1505,1506,1506,1505,485
|
|
20230629,104000,81658805,1506,1506,1506,1506,435
|
|
20230629,103900,81003695,1507,1507,1509,1507,1249
|
|
20230629,103800,79121437,1508,1508,1508,1508,0
|
|
20230629,103700,79121437,1508,1508,1508,1508,0
|
|
20230629,103600,79121437,1508,1508,1508,1508,459
|
|
20230629,103500,78429265,1508,1508,1508,1508,0
|
|
20230629,103400,78429265,1508,1509,1509,1508,1654
|
|
20230629,103300,75934932,1508,1508,1508,1508,0
|
|
20230629,103200,75934932,1508,1508,1508,1508,0
|
|
20230629,103100,75934932,1508,1508,1508,1508,0
|
|
20230629,103000,75934932,1508,1509,1512,1508,128
|
|
20230629,102900,75741490,1512,1512,1512,1509,47
|
|
20230629,102800,75670531,1508,1509,1509,1508,1365
|
|
20230629,102700,73612100,1509,1509,1509,1508,314
|
|
20230629,102600,73138314,1509,1511,1511,1509,3631
|
|
20230629,102500,67654211,1514,1514,1514,1514,0
|
|
20230629,102400,67654211,1514,1514,1514,1514,0
|
|
20230629,102300,67654211,1514,1514,1514,1514,111
|
|
20230629,102200,67486157,1512,1513,1513,1512,51
|
|
20230629,102100,67409044,1511,1515,1515,1511,153
|
|
20230629,102000,67177853,1511,1511,1511,1511,10
|
|
20230629,101900,67162743,1511,1511,1511,1511,637
|
|
20230629,101800,66200236,1511,1511,1511,1511,64
|
|
20230629,101700,66103532,1511,1513,1513,1511,1178
|
|
20230629,101600,64323360,1514,1515,1515,1514,2
|
|
20230629,101500,64320331,1513,1513,1513,1513,0
|
|
20230629,101400,64320331,1513,1514,1514,1513,8
|
|
20230629,101300,64308221,1515,1515,1515,1515,1
|
|
20230629,101200,64306706,1515,1515,1515,1515,0
|
|
20230629,101100,64306706,1515,1515,1515,1515,1
|
|
20230629,101000,64305191,1516,1517,1517,1516,2
|
|
20230629,100900,64302158,1514,1514,1514,1514,91
|
|
20230629,100800,64164384,1514,1514,1514,1514,32
|
|
20230629,100700,64115936,1514,1514,1514,1514,0
|
|
20230629,100600,64115936,1514,1513,1514,1512,106
|
|
20230629,100500,63955654,1513,1513,1513,1513,0
|
|
20230629,100400,63955654,1513,1513,1513,1513,3206
|
|
20230629,100300,59104976,1513,1513,1513,1513,2
|
|
20230629,100200,59101950,1514,1514,1514,1514,4
|
|
20230629,100100,59095894,1513,1513,1513,1513,0
|
|
20230629,100000,59095894,1513,1513,1513,1513,140
|
|
20230629,095900,58884074,1514,1514,1514,1514,5
|
|
20230629,095800,58876504,1514,1514,1514,1514,5
|
|
20230629,095700,58868934,1517,1514,1517,1513,535
|
|
20230629,095600,58059120,1514,1514,1518,1514,1000
|
|
20230629,095500,56543605,1518,1514,1518,1514,11
|
|
20230629,095400,56526921,1519,1519,1519,1519,0
|
|
20230629,095300,56526921,1519,1519,1519,1519,0
|
|
20230629,095200,56526921,1519,1519,1519,1519,1
|
|
20230629,095100,56525402,1519,1513,1519,1513,216
|
|
20230629,095000,56197897,1513,1513,1513,1513,1
|
|
20230629,094900,56196384,1511,1512,1512,1511,298
|
|
20230629,094800,55745976,1512,1512,1512,1512,48
|
|
20230629,094700,55673400,1512,1512,1512,1512,0
|
|
20230629,094600,55673400,1512,1512,1512,1512,250
|
|
20230629,094500,55295400,1512,1512,1512,1512,6
|
|
20230629,094400,55286328,1512,1512,1512,1512,0
|
|
20230629,094300,55286328,1512,1512,1512,1512,1
|
|
20230629,094200,55284816,1511,1512,1512,1511,389
|
|
20230629,094100,54696703,1512,1512,1512,1512,5
|
|
20230629,094000,54689143,1512,1512,1512,1512,66
|
|
20230629,093900,54589351,1511,1511,1511,1511,50
|
|
20230629,093800,54513801,1510,1510,1510,1510,0
|
|
20230629,093700,54513801,1510,1512,1512,1510,12
|
|
20230629,093600,54495659,1512,1511,1512,1510,574
|
|
20230629,093500,53628336,1512,1513,1513,1512,139
|
|
20230629,093400,53418166,1513,1513,1513,1513,86
|
|
20230629,093300,53288048,1513,1511,1513,1511,426
|
|
20230629,093200,52644358,1511,1511,1511,1511,500
|
|
20230629,093100,51888858,1511,1511,1511,1510,146
|
|
20230629,093000,51668329,1510,1510,1511,1510,2634
|
|
20230629,092900,47690468,1511,1511,1511,1511,106
|
|
20230629,092800,47530302,1511,1513,1513,1511,2803
|
|
20230629,092700,43293645,1513,1510,1513,1510,552
|
|
20230629,092600,42459621,1510,1510,1510,1510,3
|
|
20230629,092500,42455091,1510,1516,1516,1510,5561
|
|
20230629,092400,34045810,1516,1516,1516,1515,52
|
|
20230629,092300,33967021,1515,1515,1515,1515,2
|
|
20230629,092200,33963991,1516,1516,1516,1516,1
|
|
20230629,092100,33962475,1516,1515,1516,1515,333
|
|
20230629,092000,33457979,1515,1515,1515,1515,5302
|
|
20230629,091900,25425449,1515,1516,1516,1515,313
|
|
20230629,091800,24951241,1516,1517,1517,1516,314
|
|
20230629,091700,24475141,1518,1519,1519,1518,63
|
|
20230629,091600,24379506,1519,1519,1519,1519,57
|
|
20230629,091500,24292923,1519,1521,1521,1519,6
|
|
20230629,091400,24283807,1521,1521,1521,1521,3
|
|
20230629,091300,24279244,1522,1520,1522,1520,182
|
|
20230629,091200,24002332,1520,1522,1522,1520,429
|
|
20230629,091100,23350072,1524,1524,1524,1524,10
|
|
20230629,091000,23334832,1524,1524,1524,1524,33
|
|
20230629,090900,23284540,1523,1524,1524,1522,7312
|
|
20230629,090800,12151255,1524,1525,1525,1524,2463
|
|
20230629,090700,8395279,1524,1524,1524,1524,61
|
|
20230629,090600,8302315,1524,1521,1524,1520,2477
|
|
20230629,090500,4532421,1520,1515,1521,1515,32
|
|
20230629,090400,4483776,1512,1512,1512,1512,0
|
|
20230629,090300,4483776,1512,1513,1513,1512,1474
|
|
20230629,090200,2253617,1522,1514,1522,1513,609
|
|
20230629,090100,1331584,1514,1514,1514,1514,329
|
|
20230629,090000,833478,1514,1524,1524,1514,547
|