690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202700,197412042,1495,1495,1495,1495,2951
|
|
20230630,202600,197412042,1495,1495,1495,1495,0
|
|
20230630,202500,197412042,1495,1495,1495,1495,0
|
|
20230630,202400,197412042,1495,1495,1495,1495,0
|
|
20230630,202300,197412042,1495,1495,1495,1495,0
|
|
20230630,202200,197412042,1495,1495,1495,1495,0
|
|
20230630,202100,197412042,1495,1495,1495,1495,0
|
|
20230630,202000,197412042,1495,1495,1495,1495,0
|
|
20230630,201900,197412042,1495,1495,1495,1495,0
|
|
20230630,201800,197412042,1495,1495,1495,1495,0
|
|
20230630,201700,197412042,1495,1495,1495,1495,0
|
|
20230630,201600,197412042,1495,1495,1495,1495,0
|
|
20230630,201500,197412042,1495,1495,1495,1495,0
|
|
20230630,201400,197412042,1495,1495,1495,1495,0
|
|
20230630,201300,197412042,1495,1495,1495,1495,0
|
|
20230630,201200,197412042,1495,1495,1495,1495,0
|
|
20230630,201100,197412042,1495,1495,1495,1495,0
|
|
20230630,201000,197412042,1495,1495,1495,1495,0
|
|
20230630,200900,197412042,1495,1495,1495,1495,0
|
|
20230630,200800,197412042,1495,1495,1495,1495,0
|
|
20230630,200700,197412042,1495,1495,1495,1495,0
|
|
20230630,200600,197412042,1495,1495,1495,1495,0
|
|
20230630,200500,197412042,1495,1495,1495,1495,0
|
|
20230630,200400,197412042,1495,1495,1495,1495,0
|
|
20230630,200300,197412042,1495,1495,1495,1495,0
|
|
20230630,200200,197412042,1495,1495,1495,1495,0
|
|
20230630,200100,197412042,1495,1495,1495,1495,0
|
|
20230630,200000,197412042,1495,1495,1495,1495,0
|
|
20230630,195900,197412042,1495,1495,1495,1495,0
|
|
20230630,195800,197412042,1495,1495,1495,1495,0
|
|
20230630,195700,197412042,1495,1495,1495,1495,2951
|
|
20230630,195600,197412042,1495,1495,1495,1495,0
|
|
20230630,195500,197412042,1495,1495,1495,1495,0
|
|
20230630,195400,197412042,1495,1495,1495,1495,0
|
|
20230630,195300,197412042,1495,1495,1495,1495,0
|
|
20230630,195200,197412042,1495,1495,1495,1495,0
|
|
20230630,195100,197412042,1495,1495,1495,1495,0
|
|
20230630,195000,197412042,1495,1495,1495,1495,0
|
|
20230630,194900,197412042,1495,1495,1495,1495,0
|
|
20230630,194800,197412042,1495,1495,1495,1495,0
|
|
20230630,194700,197412042,1495,1495,1495,1495,0
|
|
20230630,194600,197412042,1495,1495,1495,1495,0
|
|
20230630,194500,197412042,1495,1495,1495,1495,0
|
|
20230630,194400,197412042,1495,1495,1495,1495,0
|
|
20230630,194300,197412042,1495,1495,1495,1495,0
|
|
20230630,194200,197412042,1495,1495,1495,1495,0
|
|
20230630,194100,197412042,1495,1495,1495,1495,0
|
|
20230630,194000,197412042,1495,1495,1495,1495,0
|
|
20230630,193900,197412042,1495,1495,1495,1495,0
|
|
20230630,193800,197412042,1495,1495,1495,1495,0
|
|
20230630,193700,197412042,1495,1495,1495,1495,0
|
|
20230630,193600,197412042,1495,1495,1495,1495,0
|
|
20230630,193500,197412042,1495,1495,1495,1495,0
|
|
20230630,193400,197412042,1495,1495,1495,1495,0
|
|
20230630,193300,197412042,1495,1495,1495,1495,0
|
|
20230630,193200,197412042,1495,1495,1495,1495,0
|
|
20230630,193100,197412042,1495,1495,1495,1495,0
|
|
20230630,193000,197412042,1495,1495,1495,1495,0
|
|
20230630,192900,197412042,1495,1495,1495,1495,0
|
|
20230630,192800,197412042,1495,1495,1495,1495,0
|
|
20230630,192700,197412042,1495,1495,1495,1495,2951
|
|
20230630,192600,197412042,1495,1495,1495,1495,0
|
|
20230630,192500,197412042,1495,1495,1495,1495,0
|
|
20230630,192400,197412042,1495,1495,1495,1495,0
|
|
20230630,192300,197412042,1495,1495,1495,1495,0
|
|
20230630,192200,197412042,1495,1495,1495,1495,0
|
|
20230630,192100,197412042,1495,1495,1495,1495,0
|
|
20230630,192000,197412042,1495,1495,1495,1495,0
|
|
20230630,191900,197412042,1495,1495,1495,1495,0
|
|
20230630,191800,197412042,1495,1495,1495,1495,0
|
|
20230630,191700,197412042,1495,1495,1495,1495,0
|
|
20230630,191600,197412042,1495,1495,1495,1495,0
|
|
20230630,191500,197412042,1495,1495,1495,1495,0
|
|
20230630,191400,197412042,1495,1495,1495,1495,0
|
|
20230630,191300,197412042,1495,1495,1495,1495,0
|
|
20230630,191200,197412042,1495,1495,1495,1495,0
|
|
20230630,191100,197412042,1495,1495,1495,1495,0
|
|
20230630,191000,197412042,1495,1495,1495,1495,0
|
|
20230630,190900,197412042,1495,1495,1495,1495,0
|
|
20230630,190800,197412042,1495,1495,1495,1495,0
|
|
20230630,190700,197412042,1495,1495,1495,1495,0
|
|
20230630,190600,197412042,1495,1495,1495,1495,0
|
|
20230630,190500,197412042,1495,1495,1495,1495,0
|
|
20230630,190400,197412042,1495,1495,1495,1495,0
|
|
20230630,190300,197412042,1495,1495,1495,1495,0
|
|
20230630,190200,197412042,1495,1495,1495,1495,0
|
|
20230630,190100,197412042,1495,1495,1495,1495,0
|
|
20230630,190000,197412042,1495,1495,1495,1495,0
|
|
20230630,185900,197412042,1495,1495,1495,1495,0
|
|
20230630,185800,197412042,1495,1495,1495,1495,0
|
|
20230630,185700,197412042,1495,1495,1495,1495,2951
|
|
20230630,185600,197412042,1495,1495,1495,1495,0
|
|
20230630,185500,197412042,1495,1495,1495,1495,0
|
|
20230630,185400,197412042,1495,1495,1495,1495,0
|
|
20230630,185300,197412042,1495,1495,1495,1495,0
|
|
20230630,185200,197412042,1495,1495,1495,1495,0
|
|
20230630,185100,197412042,1495,1495,1495,1495,0
|
|
20230630,185000,197412042,1495,1495,1495,1495,0
|
|
20230630,184900,197412042,1495,1495,1495,1495,0
|
|
20230630,184800,197412042,1495,1495,1495,1495,0
|
|
20230630,184700,197412042,1495,1495,1495,1495,0
|
|
20230630,184600,197412042,1495,1495,1495,1495,0
|
|
20230630,184500,197412042,1495,1495,1495,1495,0
|
|
20230630,184400,197412042,1495,1495,1495,1495,0
|
|
20230630,184300,197412042,1495,1495,1495,1495,0
|
|
20230630,184200,197412042,1495,1495,1495,1495,0
|
|
20230630,184100,197412042,1495,1495,1495,1495,0
|
|
20230630,184000,197412042,1495,1495,1495,1495,0
|
|
20230630,183900,197412042,1495,1495,1495,1495,0
|
|
20230630,183800,197412042,1495,1495,1495,1495,0
|
|
20230630,183700,197412042,1495,1495,1495,1495,0
|
|
20230630,183600,197412042,1495,1495,1495,1495,0
|
|
20230630,183500,197412042,1495,1495,1495,1495,0
|
|
20230630,183400,197412042,1495,1495,1495,1495,0
|
|
20230630,183300,197412042,1495,1495,1495,1495,0
|
|
20230630,183200,197412042,1495,1495,1495,1495,0
|
|
20230630,183100,197412042,1495,1495,1495,1495,0
|
|
20230630,183000,197412042,1495,1495,1495,1495,0
|
|
20230630,182900,197412042,1495,1495,1495,1495,0
|
|
20230630,182800,197412042,1495,1495,1495,1495,0
|
|
20230630,182700,197412042,1495,1495,1495,1495,2951
|
|
20230630,182600,197412042,1495,1495,1495,1495,0
|
|
20230630,182500,197412042,1495,1495,1495,1495,0
|
|
20230630,182400,197412042,1495,1495,1495,1495,0
|
|
20230630,182300,197412042,1495,1495,1495,1495,0
|
|
20230630,182200,197412042,1495,1495,1495,1495,0
|
|
20230630,182100,197412042,1495,1495,1495,1495,0
|
|
20230630,182000,197412042,1495,1495,1495,1495,0
|
|
20230630,181900,197412042,1495,1495,1495,1495,0
|
|
20230630,181800,197412042,1495,1495,1495,1495,0
|
|
20230630,181700,197412042,1495,1495,1495,1495,0
|
|
20230630,181600,197412042,1495,1495,1495,1495,0
|
|
20230630,181500,197412042,1495,1495,1495,1495,0
|
|
20230630,181400,197412042,1495,1495,1495,1495,0
|
|
20230630,181300,197412042,1495,1495,1495,1495,0
|
|
20230630,181200,197412042,1495,1495,1495,1495,0
|
|
20230630,181100,197412042,1495,1495,1495,1495,0
|
|
20230630,181000,197412042,1495,1495,1495,1495,0
|
|
20230630,180900,197412042,1495,1495,1495,1495,0
|
|
20230630,180800,197412042,1495,1495,1495,1495,0
|
|
20230630,180700,197412042,1495,1495,1495,1495,0
|
|
20230630,180600,197412042,1495,1495,1495,1495,0
|
|
20230630,180500,197412042,1495,1495,1495,1495,0
|
|
20230630,180400,197412042,1495,1495,1495,1495,0
|
|
20230630,180300,197412042,1495,1495,1495,1495,0
|
|
20230630,180200,197412042,1495,1495,1495,1495,0
|
|
20230630,180100,197412042,1495,1495,1495,1495,0
|
|
20230630,180000,197412042,1495,1495,1495,1495,0
|
|
20230630,175900,197412042,1495,1495,1495,1495,0
|
|
20230630,175800,197412042,1495,1495,1495,1495,0
|
|
20230630,175700,197412042,1495,1495,1495,1495,2951
|
|
20230630,175600,197412042,1495,1495,1495,1495,0
|
|
20230630,175500,197412042,1495,1495,1495,1495,0
|
|
20230630,175400,197412042,1495,1495,1495,1495,0
|
|
20230630,175300,197412042,1495,1495,1495,1495,0
|
|
20230630,175200,197412042,1495,1495,1495,1495,0
|
|
20230630,175100,197412042,1495,1495,1495,1495,0
|
|
20230630,175000,197412042,1495,1495,1495,1495,0
|
|
20230630,174900,197412042,1495,1495,1495,1495,0
|
|
20230630,174800,197412042,1495,1495,1495,1495,0
|
|
20230630,174700,197412042,1495,1495,1495,1495,0
|
|
20230630,174600,197412042,1495,1495,1495,1495,0
|
|
20230630,174500,197412042,1495,1495,1495,1495,0
|
|
20230630,174400,197412042,1495,1495,1495,1495,0
|
|
20230630,174300,197412042,1495,1495,1495,1495,0
|
|
20230630,174200,197412042,1495,1495,1495,1495,0
|
|
20230630,174100,197412042,1495,1495,1495,1495,0
|
|
20230630,174000,197412042,1495,1495,1495,1495,0
|
|
20230630,173900,197412042,1495,1495,1495,1495,0
|
|
20230630,173800,197412042,1495,1495,1495,1495,0
|
|
20230630,173700,197412042,1495,1495,1495,1495,0
|
|
20230630,173600,197412042,1495,1495,1495,1495,0
|
|
20230630,173500,197412042,1495,1495,1495,1495,0
|
|
20230630,173400,197412042,1495,1495,1495,1495,0
|
|
20230630,173300,197412042,1495,1495,1495,1495,0
|
|
20230630,173200,197412042,1495,1495,1495,1495,0
|
|
20230630,173100,197412042,1495,1495,1495,1495,0
|
|
20230630,173000,197412042,1495,1495,1495,1495,0
|
|
20230630,172900,197412042,1495,1495,1495,1495,0
|
|
20230630,172800,197412042,1495,1495,1495,1495,0
|
|
20230630,172700,197412042,1495,1495,1495,1495,2951
|
|
20230630,172600,197412042,1495,1495,1495,1495,0
|
|
20230630,172500,197412042,1495,1495,1495,1495,0
|
|
20230630,172400,197412042,1495,1495,1495,1495,0
|
|
20230630,172300,197412042,1495,1495,1495,1495,0
|
|
20230630,172200,197412042,1495,1495,1495,1495,0
|
|
20230630,172100,197412042,1495,1495,1495,1495,0
|
|
20230630,172000,197412042,1495,1495,1495,1495,0
|
|
20230630,171900,197412042,1495,1495,1495,1495,0
|
|
20230630,171800,197412042,1495,1495,1495,1495,0
|
|
20230630,171700,197412042,1495,1495,1495,1495,0
|
|
20230630,171600,197412042,1495,1495,1495,1495,0
|
|
20230630,171500,197412042,1495,1495,1495,1495,0
|
|
20230630,171400,197412042,1495,1495,1495,1495,0
|
|
20230630,171300,197412042,1495,1495,1495,1495,0
|
|
20230630,171200,197412042,1495,1495,1495,1495,0
|
|
20230630,171100,197412042,1495,1495,1495,1495,0
|
|
20230630,171000,197412042,1495,1495,1495,1495,0
|
|
20230630,170900,197412042,1495,1495,1495,1495,0
|
|
20230630,170800,197412042,1495,1495,1495,1495,0
|
|
20230630,170700,197412042,1495,1495,1495,1495,0
|
|
20230630,170600,197412042,1495,1495,1495,1495,0
|
|
20230630,170500,197412042,1495,1495,1495,1495,0
|
|
20230630,170400,197412042,1495,1495,1495,1495,0
|
|
20230630,170300,197412042,1495,1495,1495,1495,0
|
|
20230630,170200,197412042,1495,1495,1495,1495,0
|
|
20230630,170100,197412042,1495,1495,1495,1495,0
|
|
20230630,170000,197412042,1495,1495,1495,1495,0
|
|
20230630,165900,197412042,1495,1495,1495,1495,0
|
|
20230630,165800,197412042,1495,1495,1495,1495,0
|
|
20230630,165700,197412042,1495,1495,1495,1495,2951
|
|
20230630,165600,197412042,1495,1495,1495,1495,0
|
|
20230630,165500,197412042,1495,1495,1495,1495,0
|
|
20230630,165400,197412042,1495,1495,1495,1495,0
|
|
20230630,165300,197412042,1495,1495,1495,1495,0
|
|
20230630,165200,197412042,1495,1495,1495,1495,0
|
|
20230630,165100,197412042,1495,1495,1495,1495,0
|
|
20230630,165000,197412042,1495,1495,1495,1495,0
|
|
20230630,164900,197412042,1495,1495,1495,1495,0
|
|
20230630,164800,197412042,1495,1495,1495,1495,0
|
|
20230630,164700,197412042,1495,1495,1495,1495,0
|
|
20230630,164600,197412042,1495,1495,1495,1495,0
|
|
20230630,164500,197412042,1495,1495,1495,1495,0
|
|
20230630,164400,197412042,1495,1495,1495,1495,0
|
|
20230630,164300,197412042,1495,1495,1495,1495,0
|
|
20230630,164200,197412042,1495,1495,1495,1495,0
|
|
20230630,164100,197412042,1495,1495,1495,1495,0
|
|
20230630,164000,197412042,1495,1495,1495,1495,0
|
|
20230630,163900,197412042,1495,1495,1495,1495,0
|
|
20230630,163800,197412042,1495,1495,1495,1495,0
|
|
20230630,163700,197412042,1495,1495,1495,1495,0
|
|
20230630,163600,197412042,1495,1495,1495,1495,0
|
|
20230630,163500,197412042,1495,1495,1495,1495,0
|
|
20230630,163400,197412042,1495,1495,1495,1495,0
|
|
20230630,163300,197412042,1495,1495,1495,1495,0
|
|
20230630,163200,197412042,1495,1495,1495,1495,0
|
|
20230630,163100,197412042,1495,1495,1495,1495,0
|
|
20230630,163000,197412042,1495,1495,1495,1495,0
|
|
20230630,162900,197412042,1495,1495,1495,1495,0
|
|
20230630,162800,197412042,1495,1495,1495,1495,0
|
|
20230630,162700,197412042,1495,1495,1495,1495,2951
|
|
20230630,162600,197412042,1495,1495,1495,1495,0
|
|
20230630,162500,197412042,1495,1495,1495,1495,0
|
|
20230630,162400,197412042,1495,1495,1495,1495,0
|
|
20230630,162300,197412042,1495,1495,1495,1495,0
|
|
20230630,162200,197412042,1495,1495,1495,1495,0
|
|
20230630,162100,197412042,1495,1495,1495,1495,0
|
|
20230630,162000,197412042,1495,1495,1495,1495,0
|
|
20230630,161900,197412042,1495,1495,1495,1495,0
|
|
20230630,161800,197412042,1495,1495,1495,1495,0
|
|
20230630,161700,197412042,1495,1495,1495,1495,0
|
|
20230630,161600,197412042,1495,1495,1495,1495,0
|
|
20230630,161500,197412042,1495,1495,1495,1495,0
|
|
20230630,161400,197412042,1495,1495,1495,1495,0
|
|
20230630,161300,197412042,1495,1495,1495,1495,0
|
|
20230630,161200,197412042,1495,1495,1495,1495,0
|
|
20230630,161100,197412042,1495,1495,1495,1495,0
|
|
20230630,161000,197412042,1495,1495,1495,1495,0
|
|
20230630,160900,197412042,1495,1495,1495,1495,0
|
|
20230630,160800,197412042,1495,1495,1495,1495,0
|
|
20230630,160700,197412042,1495,1495,1495,1495,0
|
|
20230630,160600,197412042,1495,1495,1495,1495,0
|
|
20230630,160500,197412042,1495,1495,1495,1495,0
|
|
20230630,160400,197412042,1495,1495,1495,1495,0
|
|
20230630,160300,197412042,1495,1495,1495,1495,0
|
|
20230630,160200,197412042,1495,1495,1495,1495,0
|
|
20230630,160100,197412042,1495,1495,1495,1495,0
|
|
20230630,160000,197412042,1495,1495,1495,1495,0
|
|
20230630,155900,197412042,1495,1495,1495,1495,0
|
|
20230630,155800,197412042,1495,1495,1495,1495,0
|
|
20230630,155700,197412042,1495,1495,1495,1495,2951
|
|
20230630,155600,197412042,1495,1495,1495,1495,0
|
|
20230630,155500,197412042,1495,1495,1495,1495,0
|
|
20230630,155400,197412042,1495,1495,1495,1495,0
|
|
20230630,155300,197412042,1495,1495,1495,1495,0
|
|
20230630,155200,197412042,1495,1495,1495,1495,0
|
|
20230630,155100,197412042,1495,1495,1495,1495,0
|
|
20230630,155000,197412042,1495,1495,1495,1495,0
|
|
20230630,154900,197412042,1495,1495,1495,1495,0
|
|
20230630,154800,197412042,1495,1495,1495,1495,0
|
|
20230630,154700,197412042,1495,1495,1495,1495,0
|
|
20230630,154600,197412042,1495,1495,1495,1495,0
|
|
20230630,154500,197412042,1495,1495,1495,1495,0
|
|
20230630,154400,197412042,1495,1495,1495,1495,0
|
|
20230630,154300,197412042,1495,1495,1495,1495,0
|
|
20230630,154200,197412042,1495,1495,1495,1495,0
|
|
20230630,154100,197412042,1495,1495,1495,1495,0
|
|
20230630,154000,197412042,1495,1495,1495,1495,0
|
|
20230630,153900,197412042,1495,1495,1495,1495,0
|
|
20230630,153800,197412042,1495,1495,1495,1495,0
|
|
20230630,153700,197412042,1495,1495,1495,1495,0
|
|
20230630,153600,197412042,1495,1495,1495,1495,0
|
|
20230630,153500,197412042,1495,1495,1495,1495,0
|
|
20230630,153400,197412042,1495,1495,1495,1495,0
|
|
20230630,153300,197412042,1495,1495,1495,1495,0
|
|
20230630,153200,197412042,1495,1495,1495,1495,0
|
|
20230630,153100,197412042,1495,1495,1495,1495,0
|
|
20230630,153000,197412042,1495,1495,1495,1495,2951
|
|
20230630,152900,193000297,1493,1493,1493,1493,0
|
|
20230630,152800,193000297,1493,1493,1493,1493,0
|
|
20230630,152700,193000297,1493,1493,1493,1493,0
|
|
20230630,152600,193000297,1493,1493,1493,1493,0
|
|
20230630,152500,193000297,1493,1493,1493,1493,0
|
|
20230630,152400,193000297,1493,1493,1493,1493,0
|
|
20230630,152300,193000297,1493,1493,1493,1493,0
|
|
20230630,152200,193000297,1493,1493,1493,1493,0
|
|
20230630,152100,193000297,1493,1493,1493,1493,0
|
|
20230630,152000,193000297,1493,1493,1493,1493,0
|
|
20230630,151900,193000297,1493,1495,1495,1493,83
|
|
20230630,151800,192876302,1495,1495,1495,1495,22
|
|
20230630,151700,192843412,1495,1495,1495,1495,0
|
|
20230630,151600,192843412,1495,1495,1495,1495,52
|
|
20230630,151500,192765672,1495,1494,1495,1494,162
|
|
20230630,151400,192523501,1495,1495,1495,1495,3
|
|
20230630,151300,192519016,1494,1494,1494,1494,633
|
|
20230630,151200,191573314,1492,1493,1493,1492,133
|
|
20230630,151100,191374794,1494,1494,1494,1494,163
|
|
20230630,151000,191131272,1494,1494,1494,1494,40
|
|
20230630,150900,191071512,1495,1495,1495,1495,32
|
|
20230630,150800,191023672,1495,1495,1495,1495,22
|
|
20230630,150700,190990782,1495,1495,1495,1495,22
|
|
20230630,150600,190957892,1495,1495,1495,1495,322
|
|
20230630,150500,190476502,1495,1495,1496,1495,102
|
|
20230630,150400,190323982,1496,1495,1496,1495,37
|
|
20230630,150300,190268652,1496,1495,1496,1495,52
|
|
20230630,150200,190190882,1495,1495,1495,1495,501
|
|
20230630,150100,189441887,1495,1495,1495,1495,20
|
|
20230630,150000,189411987,1493,1493,1493,1493,0
|
|
20230630,145900,189411987,1493,1493,1493,1493,0
|
|
20230630,145800,189411987,1493,1493,1493,1493,0
|
|
20230630,145700,189411987,1493,1493,1493,1493,10
|
|
20230630,145600,189397057,1493,1493,1493,1493,155
|
|
20230630,145500,189165642,1493,1495,1495,1493,110
|
|
20230630,145400,189001342,1495,1490,1495,1490,624
|
|
20230630,145300,188071577,1489,1489,1489,1489,0
|
|
20230630,145200,188071577,1489,1490,1490,1489,259
|
|
20230630,145100,187685921,1490,1490,1490,1490,8
|
|
20230630,145000,187674001,1490,1490,1490,1490,746
|
|
20230630,144900,186562461,1490,1490,1490,1490,1
|
|
20230630,144800,186560971,1490,1490,1490,1490,11
|
|
20230630,144700,186544581,1488,1488,1488,1488,1122
|
|
20230630,144600,184875045,1489,1489,1489,1489,138
|
|
20230630,144500,184669563,1490,1492,1492,1490,4328
|
|
20230630,144400,178218753,1493,1493,1493,1493,2452
|
|
20230630,144300,174557917,1494,1495,1495,1494,1684
|
|
20230630,144200,172041650,1496,1495,1496,1495,22
|
|
20230630,144100,172008759,1496,1495,1496,1495,82
|
|
20230630,144000,171886158,1496,1496,1496,1496,1
|
|
20230630,143900,171884662,1495,1495,1495,1495,240
|
|
20230630,143800,171525862,1497,1496,1497,1495,377
|
|
20230630,143700,170962208,1497,1497,1497,1497,5
|
|
20230630,143600,170954723,1497,1497,1497,1497,5
|
|
20230630,143500,170947238,1497,1497,1497,1497,721
|
|
20230630,143400,169867901,1497,1497,1497,1497,314
|
|
20230630,143300,169397843,1497,1499,1499,1497,47
|
|
20230630,143200,169327469,1500,1501,1501,1500,1003
|
|
20230630,143100,167821969,1501,1501,1501,1501,0
|
|
20230630,143000,167821969,1501,1501,1501,1501,0
|
|
20230630,142900,167821969,1501,1501,1501,1501,0
|
|
20230630,142800,167821969,1501,1501,1501,1501,1
|
|
20230630,142700,167820468,1500,1500,1500,1500,0
|
|
20230630,142600,167820468,1500,1499,1500,1498,122
|
|
20230630,142500,167637609,1499,1500,1500,1499,10
|
|
20230630,142400,167622618,1501,1501,1501,1501,1
|
|
20230630,142300,167621117,1494,1494,1494,1494,0
|
|
20230630,142200,167621117,1494,1499,1499,1494,1358
|
|
20230630,142100,165588003,1499,1499,1499,1499,22
|
|
20230630,142000,165555025,1499,1499,1499,1499,0
|
|
20230630,141900,165555025,1499,1498,1499,1498,604
|
|
20230630,141800,164650129,1499,1499,1499,1499,50
|
|
20230630,141700,164575179,1499,1499,1499,1499,0
|
|
20230630,141600,164575179,1499,1499,1499,1499,1
|
|
20230630,141500,164573680,1499,1499,1499,1499,20
|
|
20230630,141400,164543700,1499,1499,1499,1494,505
|
|
20230630,141300,163788267,1499,1499,1499,1499,0
|
|
20230630,141200,163788267,1499,1501,1501,1499,228
|
|
20230630,141100,163446267,1500,1500,1500,1500,0
|
|
20230630,141000,163446267,1500,1500,1500,1500,122
|
|
20230630,140900,163263267,1501,1501,1501,1501,43
|
|
20230630,140800,163198724,1501,1502,1502,1501,370
|
|
20230630,140700,162643006,1502,1503,1504,1502,1831
|
|
20230630,140600,159892791,1504,1501,1505,1501,7902
|
|
20230630,140500,148004061,1500,1500,1500,1500,0
|
|
20230630,140400,148004061,1500,1495,1500,1495,5845
|
|
20230630,140300,139247366,1495,1495,1495,1495,21
|
|
20230630,140200,139215971,1495,1495,1495,1494,67
|
|
20230630,140100,139115839,1496,1494,1496,1494,101
|
|
20230630,140000,138964943,1494,1494,1494,1494,7
|
|
20230630,135900,138954485,1494,1494,1494,1494,63
|
|
20230630,135800,138860363,1496,1496,1496,1496,0
|
|
20230630,135700,138860363,1496,1496,1496,1496,1057
|
|
20230630,135600,137279091,1496,1496,1496,1496,55
|
|
20230630,135500,137196811,1496,1496,1496,1496,21
|
|
20230630,135400,137165395,1496,1496,1496,1496,0
|
|
20230630,135300,137165395,1496,1494,1496,1494,583
|
|
20230630,135200,136293908,1495,1495,1495,1495,1
|
|
20230630,135100,136292413,1493,1493,1493,1493,20
|
|
20230630,135000,136262553,1494,1493,1494,1493,45
|
|
20230630,134900,136195363,1493,1493,1493,1493,170
|
|
20230630,134800,135941553,1493,1493,1493,1493,0
|
|
20230630,134700,135941553,1493,1493,1493,1493,0
|
|
20230630,134600,135941553,1493,1493,1493,1493,1
|
|
20230630,134500,135940060,1491,1491,1491,1491,73
|
|
20230630,134400,135831217,1490,1491,1491,1490,267
|
|
20230630,134300,135433210,1491,1491,1491,1491,0
|
|
20230630,134200,135433210,1491,1490,1491,1490,53
|
|
20230630,134100,135354207,1491,1491,1491,1490,31
|
|
20230630,134000,135308006,1490,1490,1490,1490,20
|
|
20230630,133900,135278206,1490,1489,1490,1489,228
|
|
20230630,133800,134938664,1491,1490,1491,1489,494
|
|
20230630,133700,134202568,1491,1491,1491,1491,0
|
|
20230630,133600,134202568,1491,1491,1491,1491,102
|
|
20230630,133500,134050486,1490,1490,1490,1490,221
|
|
20230630,133400,133721196,1490,1490,1490,1490,21
|
|
20230630,133300,133689906,1490,1490,1490,1490,71
|
|
20230630,133200,133584116,1490,1490,1490,1490,471
|
|
20230630,133100,132882326,1490,1490,1490,1489,216
|
|
20230630,133000,132560506,1489,1490,1490,1489,40
|
|
20230630,132900,132500928,1490,1490,1490,1490,55
|
|
20230630,132800,132418978,1490,1491,1491,1490,830
|
|
20230630,132700,131182258,1490,1489,1490,1489,270
|
|
20230630,132600,130780018,1488,1488,1488,1488,10
|
|
20230630,132500,130765138,1488,1488,1488,1488,20
|
|
20230630,132400,130735378,1488,1488,1488,1488,30
|
|
20230630,132300,130690738,1487,1487,1487,1487,0
|
|
20230630,132200,130690738,1487,1487,1487,1487,39
|
|
20230630,132100,130632745,1486,1486,1486,1486,0
|
|
20230630,132000,130632745,1486,1486,1486,1486,74
|
|
20230630,131900,130522781,1486,1487,1487,1486,38
|
|
20230630,131800,130466298,1487,1487,1487,1487,6
|
|
20230630,131700,130457376,1485,1485,1485,1485,0
|
|
20230630,131600,130457376,1485,1485,1485,1485,267
|
|
20230630,131500,130060881,1485,1485,1485,1485,0
|
|
20230630,131400,130060881,1485,1485,1485,1485,0
|
|
20230630,131300,130060881,1485,1485,1485,1485,102
|
|
20230630,131200,129909411,1485,1485,1485,1485,1
|
|
20230630,131100,129907926,1485,1485,1485,1485,100
|
|
20230630,131000,129759426,1485,1485,1485,1485,232
|
|
20230630,130900,129414906,1485,1485,1485,1485,1
|
|
20230630,130800,129413421,1484,1485,1485,1484,601
|
|
20230630,130700,128521526,1485,1485,1485,1485,56
|
|
20230630,130600,128438366,1484,1484,1484,1484,0
|
|
20230630,130500,128438366,1484,1485,1485,1484,51
|
|
20230630,130400,128362632,1485,1484,1485,1484,116
|
|
20230630,130300,128190479,1484,1484,1484,1484,0
|
|
20230630,130200,128190479,1484,1484,1484,1484,1
|
|
20230630,130100,128188995,1484,1484,1484,1484,0
|
|
20230630,130000,128188995,1484,1484,1484,1484,10
|
|
20230630,125900,128174155,1484,1484,1484,1484,0
|
|
20230630,125800,128174155,1484,1484,1484,1484,0
|
|
20230630,125700,128174155,1484,1484,1484,1484,0
|
|
20230630,125600,128174155,1484,1484,1484,1484,0
|
|
20230630,125500,128174155,1484,1484,1484,1484,7
|
|
20230630,125400,128163767,1485,1485,1485,1485,3
|
|
20230630,125300,128159312,1485,1485,1485,1485,0
|
|
20230630,125200,128159312,1485,1485,1485,1485,0
|
|
20230630,125100,128159312,1485,1484,1485,1483,303
|
|
20230630,125000,127709907,1485,1485,1485,1485,0
|
|
20230630,124900,127709907,1485,1485,1485,1485,5
|
|
20230630,124800,127702482,1485,1485,1485,1485,12
|
|
20230630,124700,127684662,1485,1485,1485,1485,31
|
|
20230630,124600,127638627,1485,1485,1485,1485,0
|
|
20230630,124500,127638627,1485,1485,1485,1485,2
|
|
20230630,124400,127635657,1485,1485,1485,1485,8
|
|
20230630,124300,127623777,1484,1484,1484,1484,2
|
|
20230630,124200,127620809,1484,1484,1484,1483,629
|
|
20230630,124100,126687964,1485,1485,1485,1485,13
|
|
20230630,124000,126668659,1485,1485,1485,1485,100
|
|
20230630,123900,126520159,1485,1485,1485,1485,241
|
|
20230630,123800,126162274,1485,1484,1485,1484,26
|
|
20230630,123700,126123689,1484,1484,1484,1484,25
|
|
20230630,123600,126086589,1485,1485,1485,1485,1
|
|
20230630,123500,126085104,1483,1483,1483,1483,550
|
|
20230630,123400,125269454,1483,1483,1483,1483,0
|
|
20230630,123300,125269454,1483,1483,1483,1483,0
|
|
20230630,123200,125269454,1483,1483,1483,1483,1
|
|
20230630,123100,125267971,1483,1483,1483,1483,0
|
|
20230630,123000,125267971,1483,1483,1483,1483,0
|
|
20230630,122900,125267971,1483,1483,1483,1483,0
|
|
20230630,122800,125267971,1483,1483,1483,1483,0
|
|
20230630,122700,125267971,1483,1483,1483,1483,26
|
|
20230630,122600,125229413,1482,1483,1483,1482,611
|
|
20230630,122500,124323909,1483,1483,1483,1483,0
|
|
20230630,122400,124323909,1483,1483,1483,1483,6
|
|
20230630,122300,124315011,1483,1483,1483,1483,53
|
|
20230630,122200,124236412,1482,1482,1482,1482,0
|
|
20230630,122100,124236412,1482,1482,1482,1482,59
|
|
20230630,122000,124148974,1482,1482,1482,1482,0
|
|
20230630,121900,124148974,1482,1482,1482,1482,0
|
|
20230630,121800,124148974,1482,1482,1482,1482,0
|
|
20230630,121700,124148974,1482,1482,1482,1482,0
|
|
20230630,121600,124148974,1482,1482,1482,1482,0
|
|
20230630,121500,124148974,1482,1483,1483,1482,2226
|
|
20230630,121400,120847842,1483,1483,1483,1483,0
|
|
20230630,121300,120847842,1483,1483,1483,1483,0
|
|
20230630,121200,120847842,1483,1483,1483,1483,0
|
|
20230630,121100,120847842,1483,1484,1484,1483,21
|
|
20230630,121000,120816679,1483,1483,1483,1483,0
|
|
20230630,120900,120816679,1483,1483,1483,1483,572
|
|
20230630,120800,119968403,1483,1483,1483,1483,0
|
|
20230630,120700,119968403,1483,1483,1483,1483,0
|
|
20230630,120600,119968403,1483,1483,1483,1483,0
|
|
20230630,120500,119968403,1483,1483,1483,1483,0
|
|
20230630,120400,119968403,1483,1483,1483,1483,23
|
|
20230630,120300,119934294,1484,1484,1484,1484,0
|
|
20230630,120200,119934294,1484,1484,1484,1484,0
|
|
20230630,120100,119934294,1484,1484,1484,1484,0
|
|
20230630,120000,119934294,1484,1484,1484,1484,0
|
|
20230630,115900,119934294,1484,1484,1484,1484,10
|
|
20230630,115800,119919454,1485,1485,1485,1485,10
|
|
20230630,115700,119904604,1483,1483,1483,1483,2
|
|
20230630,115600,119901638,1483,1483,1483,1483,1448
|
|
20230630,115500,117754254,1484,1484,1484,1484,380
|
|
20230630,115400,117190334,1484,1484,1484,1484,0
|
|
20230630,115300,117190334,1484,1484,1484,1484,29
|
|
20230630,115200,117147298,1485,1485,1485,1485,0
|
|
20230630,115100,117147298,1485,1485,1485,1485,0
|
|
20230630,115000,117147298,1485,1485,1485,1485,15
|
|
20230630,114900,117125023,1485,1485,1485,1485,27
|
|
20230630,114800,117084928,1485,1485,1485,1485,0
|
|
20230630,114700,117084928,1485,1485,1485,1485,0
|
|
20230630,114600,117084928,1485,1485,1485,1485,0
|
|
20230630,114500,117084928,1485,1485,1485,1485,2
|
|
20230630,114400,117081958,1485,1485,1485,1485,1
|
|
20230630,114300,117080473,1483,1483,1483,1483,1
|
|
20230630,114200,117078990,1485,1484,1485,1484,903
|
|
20230630,114100,115738185,1484,1484,1484,1483,1003
|
|
20230630,114000,114250733,1484,1484,1484,1484,13
|
|
20230630,113900,114231441,1484,1483,1484,1483,64
|
|
20230630,113800,114136495,1484,1484,1484,1484,342
|
|
20230630,113700,113628967,1484,1484,1484,1484,31
|
|
20230630,113600,113582963,1484,1484,1484,1484,31
|
|
20230630,113500,113536959,1485,1484,1485,1484,32
|
|
20230630,113400,113489470,1484,1485,1485,1484,1206
|
|
20230630,113300,111699665,1484,1484,1484,1484,31
|
|
20230630,113200,111653661,1485,1485,1485,1485,0
|
|
20230630,113100,111653661,1485,1485,1485,1485,0
|
|
20230630,113000,111653661,1485,1485,1485,1485,0
|
|
20230630,112900,111653661,1485,1485,1485,1485,18
|
|
20230630,112800,111626931,1486,1486,1486,1486,0
|
|
20230630,112700,111626931,1486,1486,1486,1486,0
|
|
20230630,112600,111626931,1486,1486,1486,1486,1
|
|
20230630,112500,111625445,1485,1485,1485,1485,10
|
|
20230630,112400,111610595,1485,1485,1485,1485,0
|
|
20230630,112300,111610595,1485,1485,1485,1485,16
|
|
20230630,112200,111586835,1486,1486,1486,1486,41
|
|
20230630,112100,111525909,1486,1486,1486,1486,4
|
|
20230630,112000,111519965,1486,1486,1486,1486,52
|
|
20230630,111900,111442693,1486,1486,1486,1486,5
|
|
20230630,111800,111435263,1486,1486,1486,1486,0
|
|
20230630,111700,111435263,1486,1486,1486,1486,28
|
|
20230630,111600,111393655,1484,1484,1484,1484,0
|
|
20230630,111500,111393655,1484,1484,1484,1484,0
|
|
20230630,111400,111393655,1484,1484,1484,1484,69
|
|
20230630,111300,111291259,1484,1486,1486,1484,168
|
|
20230630,111200,111041895,1486,1485,1486,1485,105
|
|
20230630,111100,110885965,1485,1485,1485,1485,214
|
|
20230630,111000,110568175,1485,1485,1485,1485,129
|
|
20230630,110900,110376610,1485,1485,1485,1485,107
|
|
20230630,110800,110217715,1485,1485,1485,1485,168
|
|
20230630,110700,109968235,1485,1484,1485,1484,5
|
|
20230630,110600,109960814,1484,1484,1484,1484,88
|
|
20230630,110500,109830222,1484,1484,1484,1484,0
|
|
20230630,110400,109830222,1484,1484,1484,1484,15
|
|
20230630,110300,109807962,1485,1485,1485,1485,10
|
|
20230630,110200,109793112,1485,1485,1485,1485,50
|
|
20230630,110100,109718862,1483,1485,1485,1483,218
|
|
20230630,110000,109395558,1485,1483,1485,1483,197
|
|
20230630,105900,109103033,1485,1485,1485,1483,126
|
|
20230630,105800,108916163,1485,1483,1485,1483,3005
|
|
20230630,105700,104454165,1484,1484,1484,1484,20
|
|
20230630,105600,104424485,1484,1484,1484,1484,94
|
|
20230630,105500,104284989,1484,1484,1484,1484,11
|
|
20230630,105400,104268665,1484,1484,1484,1484,1
|
|
20230630,105300,104267181,1484,1484,1484,1484,202
|
|
20230630,105200,103967413,1484,1484,1484,1484,107
|
|
20230630,105100,103808625,1485,1485,1485,1485,66
|
|
20230630,105000,103710615,1485,1485,1485,1485,35
|
|
20230630,104900,103658640,1485,1485,1485,1485,336
|
|
20230630,104800,103159680,1485,1485,1485,1485,216
|
|
20230630,104700,102838920,1485,1485,1485,1485,1
|
|
20230630,104600,102837435,1485,1485,1485,1485,0
|
|
20230630,104500,102837435,1485,1484,1485,1484,101
|
|
20230630,104400,102687480,1485,1484,1485,1484,263
|
|
20230630,104300,102296964,1485,1485,1485,1485,0
|
|
20230630,104200,102296964,1485,1485,1485,1485,301
|
|
20230630,104100,101849979,1485,1485,1485,1485,22
|
|
20230630,104000,101817309,1485,1485,1485,1485,0
|
|
20230630,103900,101817309,1485,1483,1485,1483,441
|
|
20230630,103800,101163304,1483,1483,1483,1483,0
|
|
20230630,103700,101163304,1483,1484,1484,1483,99
|
|
20230630,103600,101016481,1484,1484,1484,1484,71
|
|
20230630,103500,100911117,1485,1485,1485,1485,18
|
|
20230630,103400,100884387,1485,1485,1485,1485,33
|
|
20230630,103300,100835382,1485,1485,1485,1485,2
|
|
20230630,103200,100832412,1485,1485,1485,1485,473
|
|
20230630,103100,100130007,1485,1485,1485,1485,45
|
|
20230630,103000,100063182,1485,1484,1485,1483,479
|
|
20230630,102900,99352314,1484,1484,1484,1484,1070
|
|
20230630,102800,97764434,1483,1483,1483,1483,0
|
|
20230630,102700,97764434,1483,1483,1483,1483,0
|
|
20230630,102600,97764434,1483,1484,1484,1483,671
|
|
20230630,102500,96768671,1483,1483,1483,1483,0
|
|
20230630,102400,96768671,1483,1483,1483,1483,0
|
|
20230630,102300,96768671,1483,1483,1483,1483,3
|
|
20230630,102200,96764222,1483,1483,1483,1483,17
|
|
20230630,102100,96739011,1483,1483,1483,1483,2
|
|
20230630,102000,96736045,1483,1483,1483,1483,35
|
|
20230630,101900,96684140,1483,1483,1483,1483,34
|
|
20230630,101800,96633718,1483,1483,1483,1483,0
|
|
20230630,101700,96633718,1483,1483,1483,1483,0
|
|
20230630,101600,96633718,1483,1483,1483,1483,37
|
|
20230630,101500,96578847,1483,1483,1483,1483,2
|
|
20230630,101400,96575881,1483,1483,1483,1483,1
|
|
20230630,101300,96574398,1483,1483,1483,1483,1
|
|
20230630,101200,96572915,1483,1483,1483,1481,26
|
|
20230630,101100,96534377,1481,1482,1482,1481,1050
|
|
20230630,101000,94978827,1482,1483,1483,1482,1084
|
|
20230630,100900,93372338,1483,1483,1483,1483,3
|
|
20230630,100800,93367889,1483,1483,1483,1483,22
|
|
20230630,100700,93335263,1483,1483,1483,1483,27
|
|
20230630,100600,93295222,1483,1483,1483,1483,1
|
|
20230630,100500,93293739,1483,1483,1483,1483,63
|
|
20230630,100400,93200310,1483,1483,1483,1483,97
|
|
20230630,100300,93056459,1483,1483,1483,1483,27
|
|
20230630,100200,93016418,1482,1482,1482,1482,1
|
|
20230630,100100,93014936,1478,1478,1478,1478,0
|
|
20230630,100000,93014936,1478,1478,1478,1478,0
|
|
20230630,095900,93014936,1478,1478,1478,1478,20
|
|
20230630,095800,92985376,1478,1478,1478,1478,0
|
|
20230630,095700,92985376,1478,1478,1478,1478,420
|
|
20230630,095600,92364616,1478,1478,1478,1478,1
|
|
20230630,095500,92363138,1478,1478,1478,1478,11
|
|
20230630,095400,92346880,1478,1478,1478,1478,123
|
|
20230630,095300,92165086,1478,1477,1478,1477,1691
|
|
20230630,095200,89666469,1478,1478,1478,1478,354
|
|
20230630,095100,89143257,1478,1483,1483,1478,3826
|
|
20230630,095000,83483180,1483,1483,1484,1483,120
|
|
20230630,094900,83305165,1482,1482,1482,1482,0
|
|
20230630,094800,83305165,1482,1481,1482,1481,40
|
|
20230630,094700,83245910,1481,1481,1481,1481,14
|
|
20230630,094600,83225176,1481,1481,1481,1481,1179
|
|
20230630,094500,81479077,1481,1481,1481,1481,30
|
|
20230630,094400,81434647,1481,1480,1481,1480,52
|
|
20230630,094300,81357647,1480,1480,1480,1480,17
|
|
20230630,094200,81332487,1479,1479,1479,1479,1501
|
|
20230630,094100,79112508,1480,1480,1480,1480,180
|
|
20230630,094000,78846108,1480,1479,1480,1476,3706
|
|
20230630,093900,73373793,1479,1479,1479,1478,832
|
|
20230630,093800,72144063,1479,1478,1479,1478,487
|
|
20230630,093700,71424273,1478,1478,1478,1477,86
|
|
20230630,093600,71297245,1478,1478,1478,1477,512
|
|
20230630,093500,70540990,1478,1478,1478,1477,147
|
|
20230630,093400,70323824,1478,1478,1478,1477,139
|
|
20230630,093300,70118507,1477,1478,1478,1477,34
|
|
20230630,093200,70068286,1478,1478,1478,1478,720
|
|
20230630,093100,69004126,1478,1478,1478,1477,620
|
|
20230630,093000,68087856,1478,1479,1479,1478,552
|
|
20230630,092900,67271990,1478,1478,1478,1478,98
|
|
20230630,092800,67127146,1479,1479,1479,1479,9
|
|
20230630,092700,67113835,1478,1478,1479,1478,355
|
|
20230630,092600,66589139,1479,1478,1479,1478,1214
|
|
20230630,092500,64793745,1478,1479,1479,1478,811
|
|
20230630,092400,63594380,1479,1480,1480,1479,404
|
|
20230630,092300,62996788,1480,1480,1480,1479,238
|
|
20230630,092200,62644666,1480,1480,1481,1480,351
|
|
20230630,092100,62125027,1480,1481,1482,1479,9255
|
|
20230630,092000,48424093,1481,1482,1482,1481,212
|
|
20230630,091900,48110096,1481,1481,1481,1480,1936
|
|
20230630,091800,45244402,1480,1481,1481,1480,137
|
|
20230630,091700,45041636,1481,1482,1482,1481,684
|
|
20230630,091600,44028493,1482,1484,1484,1481,1470
|
|
20230630,091500,41849379,1484,1484,1484,1483,1377
|
|
20230630,091400,39806699,1484,1483,1485,1483,135
|
|
20230630,091300,39606293,1485,1485,1485,1484,5808
|
|
20230630,091200,30982607,1485,1486,1487,1485,1059
|
|
20230630,091100,29409969,1486,1489,1489,1486,2313
|
|
20230630,091000,25969906,1489,1489,1489,1489,310
|
|
20230630,090900,25508316,1489,1490,1490,1489,1510
|
|
20230630,090800,23259818,1491,1491,1491,1491,271
|
|
20230630,090700,22855757,1490,1491,1491,1490,700
|
|
20230630,090600,21812745,1491,1491,1491,1491,7538
|
|
20230630,090500,10573587,1491,1491,1491,1491,2
|
|
20230630,090400,10570605,1490,1491,1492,1490,2698
|
|
20230630,090300,6549382,1492,1494,1494,1492,2313
|
|
20230630,090200,3096283,1493,1494,1494,1493,1387
|
|
20230630,090100,1024459,1495,1493,1497,1493,184
|
|
20230630,090000,749506,1497,1493,1497,1493,502
|