586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184300,333627846,1538,1538,1538,1538,2327
|
|
20230630,184200,333627846,1538,1538,1538,1538,0
|
|
20230630,184100,333627846,1538,1538,1538,1538,0
|
|
20230630,184000,333627846,1538,1538,1538,1538,0
|
|
20230630,183900,333627846,1538,1538,1538,1538,0
|
|
20230630,183800,333627846,1538,1538,1538,1538,0
|
|
20230630,183700,333627846,1538,1538,1538,1538,0
|
|
20230630,183600,333627846,1538,1538,1538,1538,0
|
|
20230630,183500,333627846,1538,1538,1538,1538,0
|
|
20230630,183400,333627846,1538,1538,1538,1538,0
|
|
20230630,183300,333627846,1538,1538,1538,1538,0
|
|
20230630,183200,333627846,1538,1538,1538,1538,0
|
|
20230630,183100,333627846,1538,1538,1538,1538,0
|
|
20230630,183000,333627846,1538,1538,1538,1538,0
|
|
20230630,182900,333627846,1538,1538,1538,1538,0
|
|
20230630,182800,333627846,1538,1538,1538,1538,0
|
|
20230630,182700,333627846,1538,1538,1538,1538,0
|
|
20230630,182600,333627846,1538,1538,1538,1538,0
|
|
20230630,182500,333627846,1538,1538,1538,1538,0
|
|
20230630,182400,333627846,1538,1538,1538,1538,0
|
|
20230630,182300,333627846,1538,1538,1538,1538,0
|
|
20230630,182200,333627846,1538,1538,1538,1538,0
|
|
20230630,182100,333627846,1538,1538,1538,1538,0
|
|
20230630,182000,333627846,1538,1538,1538,1538,0
|
|
20230630,181900,333627846,1538,1538,1538,1538,0
|
|
20230630,181800,333627846,1538,1538,1538,1538,0
|
|
20230630,181700,333627846,1538,1538,1538,1538,0
|
|
20230630,181600,333627846,1538,1538,1538,1538,0
|
|
20230630,181500,333627846,1538,1538,1538,1538,0
|
|
20230630,181400,333627846,1538,1538,1538,1538,0
|
|
20230630,181300,333627846,1538,1538,1538,1538,2327
|
|
20230630,181200,333627846,1538,1538,1538,1538,0
|
|
20230630,181100,333627846,1538,1538,1538,1538,0
|
|
20230630,181000,333627846,1538,1538,1538,1538,0
|
|
20230630,180900,333627846,1538,1538,1538,1538,0
|
|
20230630,180800,333627846,1538,1538,1538,1538,0
|
|
20230630,180700,333627846,1538,1538,1538,1538,0
|
|
20230630,180600,333627846,1538,1538,1538,1538,0
|
|
20230630,180500,333627846,1538,1538,1538,1538,0
|
|
20230630,180400,333627846,1538,1538,1538,1538,0
|
|
20230630,180300,333627846,1538,1538,1538,1538,0
|
|
20230630,180200,333627846,1538,1538,1538,1538,0
|
|
20230630,180100,333627846,1538,1538,1538,1538,0
|
|
20230630,180000,333627846,1538,1538,1538,1538,0
|
|
20230630,175900,333627846,1538,1538,1538,1538,0
|
|
20230630,175800,333627846,1538,1538,1538,1538,0
|
|
20230630,175700,333627846,1538,1538,1538,1538,0
|
|
20230630,175600,333627846,1538,1538,1538,1538,0
|
|
20230630,175500,333627846,1538,1538,1538,1538,0
|
|
20230630,175400,333627846,1538,1538,1538,1538,0
|
|
20230630,175300,333627846,1538,1538,1538,1538,0
|
|
20230630,175200,333627846,1538,1538,1538,1538,0
|
|
20230630,175100,333627846,1538,1538,1538,1538,0
|
|
20230630,175000,333627846,1538,1538,1538,1538,0
|
|
20230630,174900,333627846,1538,1538,1538,1538,0
|
|
20230630,174800,333627846,1538,1538,1538,1538,0
|
|
20230630,174700,333627846,1538,1538,1538,1538,0
|
|
20230630,174600,333627846,1538,1538,1538,1538,0
|
|
20230630,174500,333627846,1538,1538,1538,1538,0
|
|
20230630,174400,333627846,1538,1538,1538,1538,0
|
|
20230630,174300,333627846,1538,1538,1538,1538,2327
|
|
20230630,174200,333627846,1538,1538,1538,1538,0
|
|
20230630,174100,333627846,1538,1538,1538,1538,0
|
|
20230630,174000,333627846,1538,1538,1538,1538,0
|
|
20230630,173900,333627846,1538,1538,1538,1538,0
|
|
20230630,173800,333627846,1538,1538,1538,1538,0
|
|
20230630,173700,333627846,1538,1538,1538,1538,0
|
|
20230630,173600,333627846,1538,1538,1538,1538,0
|
|
20230630,173500,333627846,1538,1538,1538,1538,0
|
|
20230630,173400,333627846,1538,1538,1538,1538,0
|
|
20230630,173300,333627846,1538,1538,1538,1538,0
|
|
20230630,173200,333627846,1538,1538,1538,1538,0
|
|
20230630,173100,333627846,1538,1538,1538,1538,0
|
|
20230630,173000,333627846,1538,1538,1538,1538,0
|
|
20230630,172900,333627846,1538,1538,1538,1538,0
|
|
20230630,172800,333627846,1538,1538,1538,1538,0
|
|
20230630,172700,333627846,1538,1538,1538,1538,0
|
|
20230630,172600,333627846,1538,1538,1538,1538,0
|
|
20230630,172500,333627846,1538,1538,1538,1538,0
|
|
20230630,172400,333627846,1538,1538,1538,1538,0
|
|
20230630,172300,333627846,1538,1538,1538,1538,0
|
|
20230630,172200,333627846,1538,1538,1538,1538,0
|
|
20230630,172100,333627846,1538,1538,1538,1538,0
|
|
20230630,172000,333627846,1538,1538,1538,1538,0
|
|
20230630,171900,333627846,1538,1538,1538,1538,0
|
|
20230630,171800,333627846,1538,1538,1538,1538,0
|
|
20230630,171700,333627846,1538,1538,1538,1538,0
|
|
20230630,171600,333627846,1538,1538,1538,1538,0
|
|
20230630,171500,333627846,1538,1538,1538,1538,0
|
|
20230630,171400,333627846,1538,1538,1538,1538,0
|
|
20230630,171300,333627846,1538,1538,1538,1538,2327
|
|
20230630,171200,333627846,1538,1538,1538,1538,0
|
|
20230630,171100,333627846,1538,1538,1538,1538,0
|
|
20230630,171000,333627846,1538,1538,1538,1538,0
|
|
20230630,170900,333627846,1538,1538,1538,1538,0
|
|
20230630,170800,333627846,1538,1538,1538,1538,0
|
|
20230630,170700,333627846,1538,1538,1538,1538,0
|
|
20230630,170600,333627846,1538,1538,1538,1538,0
|
|
20230630,170500,333627846,1538,1538,1538,1538,0
|
|
20230630,170400,333627846,1538,1538,1538,1538,0
|
|
20230630,170300,333627846,1538,1538,1538,1538,0
|
|
20230630,170200,333627846,1538,1538,1538,1538,0
|
|
20230630,170100,333627846,1538,1538,1538,1538,0
|
|
20230630,170000,333627846,1538,1538,1538,1538,0
|
|
20230630,165900,333627846,1538,1538,1538,1538,0
|
|
20230630,165800,333627846,1538,1538,1538,1538,0
|
|
20230630,165700,333627846,1538,1538,1538,1538,0
|
|
20230630,165600,333627846,1538,1538,1538,1538,0
|
|
20230630,165500,333627846,1538,1538,1538,1538,0
|
|
20230630,165400,333627846,1538,1538,1538,1538,0
|
|
20230630,165300,333627846,1538,1538,1538,1538,0
|
|
20230630,165200,333627846,1538,1538,1538,1538,0
|
|
20230630,165100,333627846,1538,1538,1538,1538,0
|
|
20230630,165000,333627846,1538,1538,1538,1538,0
|
|
20230630,164900,333627846,1538,1538,1538,1538,0
|
|
20230630,164800,333627846,1538,1538,1538,1538,0
|
|
20230630,164700,333627846,1538,1538,1538,1538,0
|
|
20230630,164600,333627846,1538,1538,1538,1538,0
|
|
20230630,164500,333627846,1538,1538,1538,1538,0
|
|
20230630,164400,333627846,1538,1538,1538,1538,0
|
|
20230630,164300,333627846,1538,1538,1538,1538,2327
|
|
20230630,164200,333627846,1538,1538,1538,1538,0
|
|
20230630,164100,333627846,1538,1538,1538,1538,0
|
|
20230630,164000,333627846,1538,1538,1538,1538,0
|
|
20230630,163900,333627846,1538,1538,1538,1538,0
|
|
20230630,163800,333627846,1538,1538,1538,1538,0
|
|
20230630,163700,333627846,1538,1538,1538,1538,0
|
|
20230630,163600,333627846,1538,1538,1538,1538,0
|
|
20230630,163500,333627846,1538,1538,1538,1538,0
|
|
20230630,163400,333627846,1538,1538,1538,1538,0
|
|
20230630,163300,333627846,1538,1538,1538,1538,0
|
|
20230630,163200,333627846,1538,1538,1538,1538,0
|
|
20230630,163100,333627846,1538,1538,1538,1538,0
|
|
20230630,163000,333627846,1538,1538,1538,1538,0
|
|
20230630,162900,333627846,1538,1538,1538,1538,0
|
|
20230630,162800,333627846,1538,1538,1538,1538,0
|
|
20230630,162700,333627846,1538,1538,1538,1538,0
|
|
20230630,162600,333627846,1538,1538,1538,1538,0
|
|
20230630,162500,333627846,1538,1538,1538,1538,0
|
|
20230630,162400,333627846,1538,1538,1538,1538,0
|
|
20230630,162300,333627846,1538,1538,1538,1538,0
|
|
20230630,162200,333627846,1538,1538,1538,1538,0
|
|
20230630,162100,333627846,1538,1538,1538,1538,0
|
|
20230630,162000,333627846,1538,1538,1538,1538,0
|
|
20230630,161900,333627846,1538,1538,1538,1538,0
|
|
20230630,161800,333627846,1538,1538,1538,1538,0
|
|
20230630,161700,333627846,1538,1538,1538,1538,0
|
|
20230630,161600,333627846,1538,1538,1538,1538,0
|
|
20230630,161500,333627846,1538,1538,1538,1538,0
|
|
20230630,161400,333627846,1538,1538,1538,1538,0
|
|
20230630,161300,333627846,1538,1538,1538,1538,2327
|
|
20230630,161200,333627846,1538,1538,1538,1538,0
|
|
20230630,161100,333627846,1538,1538,1538,1538,0
|
|
20230630,161000,333627846,1538,1538,1538,1538,0
|
|
20230630,160900,333627846,1538,1538,1538,1538,0
|
|
20230630,160800,333627846,1538,1538,1538,1538,0
|
|
20230630,160700,333627846,1538,1538,1538,1538,0
|
|
20230630,160600,333627846,1538,1538,1538,1538,0
|
|
20230630,160500,333627846,1538,1538,1538,1538,0
|
|
20230630,160400,333627846,1538,1538,1538,1538,0
|
|
20230630,160300,333627846,1538,1538,1538,1538,0
|
|
20230630,160200,333627846,1538,1538,1538,1538,0
|
|
20230630,160100,333627846,1538,1538,1538,1538,0
|
|
20230630,160000,333627846,1538,1538,1538,1538,0
|
|
20230630,155900,333627846,1538,1538,1538,1538,0
|
|
20230630,155800,333627846,1538,1538,1538,1538,0
|
|
20230630,155700,333627846,1538,1538,1538,1538,0
|
|
20230630,155600,333627846,1538,1538,1538,1538,0
|
|
20230630,155500,333627846,1538,1538,1538,1538,0
|
|
20230630,155400,333627846,1538,1538,1538,1538,0
|
|
20230630,155300,333627846,1538,1538,1538,1538,0
|
|
20230630,155200,333627846,1538,1538,1538,1538,0
|
|
20230630,155100,333627846,1538,1538,1538,1538,0
|
|
20230630,155000,333627846,1538,1538,1538,1538,0
|
|
20230630,154900,333627846,1538,1538,1538,1538,0
|
|
20230630,154800,333627846,1538,1538,1538,1538,0
|
|
20230630,154700,333627846,1538,1538,1538,1538,0
|
|
20230630,154600,333627846,1538,1538,1538,1538,0
|
|
20230630,154500,333627846,1538,1538,1538,1538,0
|
|
20230630,154400,333627846,1538,1538,1538,1538,0
|
|
20230630,154300,333627846,1538,1538,1538,1538,2327
|
|
20230630,154200,333627846,1538,1538,1538,1538,0
|
|
20230630,154100,333627846,1538,1538,1538,1538,0
|
|
20230630,154000,333627846,1538,1538,1538,1538,0
|
|
20230630,153900,333627846,1538,1538,1538,1538,0
|
|
20230630,153800,333627846,1538,1538,1538,1538,0
|
|
20230630,153700,333627846,1538,1538,1538,1538,0
|
|
20230630,153600,333627846,1538,1538,1538,1538,0
|
|
20230630,153500,333627846,1538,1538,1538,1538,0
|
|
20230630,153400,333627846,1538,1538,1538,1538,0
|
|
20230630,153300,333627846,1538,1538,1538,1538,0
|
|
20230630,153200,333627846,1538,1538,1538,1538,0
|
|
20230630,153100,333627846,1538,1538,1538,1538,0
|
|
20230630,153000,333627846,1538,1538,1538,1538,2327
|
|
20230630,152900,330048920,1534,1534,1534,1534,0
|
|
20230630,152800,330048920,1534,1534,1534,1534,0
|
|
20230630,152700,330048920,1534,1534,1534,1534,0
|
|
20230630,152600,330048920,1534,1534,1534,1534,0
|
|
20230630,152500,330048920,1534,1534,1534,1534,0
|
|
20230630,152400,330048920,1534,1534,1534,1534,0
|
|
20230630,152300,330048920,1534,1534,1534,1534,0
|
|
20230630,152200,330048920,1534,1534,1534,1534,0
|
|
20230630,152100,330048920,1534,1534,1534,1534,0
|
|
20230630,152000,330048920,1534,1534,1534,1534,0
|
|
20230630,151900,330048920,1534,1533,1534,1533,713
|
|
20230630,151800,328955281,1534,1533,1534,1533,72
|
|
20230630,151700,328844903,1534,1533,1534,1533,162
|
|
20230630,151600,328596554,1535,1533,1535,1533,111
|
|
20230630,151500,328426387,1535,1534,1535,1533,534
|
|
20230630,151400,327607758,1533,1533,1533,1533,2027
|
|
20230630,151300,324500367,1533,1533,1533,1533,0
|
|
20230630,151200,324500367,1533,1533,1533,1533,0
|
|
20230630,151100,324500367,1533,1533,1533,1533,0
|
|
20230630,151000,324500367,1533,1533,1533,1533,0
|
|
20230630,150900,324500367,1533,1533,1533,1533,0
|
|
20230630,150800,324500367,1533,1530,1533,1530,655
|
|
20230630,150700,323497361,1530,1528,1530,1525,420
|
|
20230630,150600,322856703,1528,1528,1528,1528,2
|
|
20230630,150500,322853647,1526,1528,1528,1526,519
|
|
20230630,150400,322061288,1529,1529,1529,1529,0
|
|
20230630,150300,322061288,1529,1528,1529,1528,524
|
|
20230630,150200,321260549,1529,1529,1529,1529,13
|
|
20230630,150100,321240672,1528,1529,1529,1528,349
|
|
20230630,150000,320707055,1528,1529,1529,1528,616
|
|
20230630,145900,319765207,1529,1529,1529,1529,0
|
|
20230630,145800,319765207,1529,1529,1530,1529,4523
|
|
20230630,145700,312847452,1530,1530,1530,1530,1
|
|
20230630,145600,312845922,1529,1529,1529,1529,300
|
|
20230630,145500,312387222,1529,1530,1530,1529,302
|
|
20230630,145400,311925462,1529,1530,1530,1529,818
|
|
20230630,145300,310673924,1530,1530,1530,1530,1
|
|
20230630,145200,310672394,1532,1530,1532,1530,34
|
|
20230630,145100,310620372,1529,1529,1529,1529,0
|
|
20230630,145000,310620372,1529,1529,1529,1529,2
|
|
20230630,144900,310617314,1532,1531,1532,1529,3894
|
|
20230630,144800,304659299,1531,1531,1531,1531,0
|
|
20230630,144700,304659299,1531,1531,1531,1531,0
|
|
20230630,144600,304659299,1531,1531,1531,1531,0
|
|
20230630,144500,304659299,1531,1531,1531,1531,103
|
|
20230630,144400,304501606,1532,1531,1532,1531,117
|
|
20230630,144300,304322478,1532,1531,1532,1531,75
|
|
20230630,144200,304207596,1532,1532,1532,1532,0
|
|
20230630,144100,304207596,1532,1532,1532,1532,99
|
|
20230630,144000,304055928,1531,1532,1532,1531,2
|
|
20230630,143900,304052865,1532,1532,1532,1532,20
|
|
20230630,143800,304022225,1532,1532,1532,1532,0
|
|
20230630,143700,304022225,1532,1532,1532,1532,0
|
|
20230630,143600,304022225,1532,1532,1532,1532,0
|
|
20230630,143500,304022225,1532,1532,1532,1532,155
|
|
20230630,143400,303784765,1532,1531,1532,1531,71
|
|
20230630,143300,303676063,1531,1531,1531,1531,11
|
|
20230630,143200,303659222,1532,1532,1532,1532,1
|
|
20230630,143100,303657690,1532,1531,1532,1531,160
|
|
20230630,143000,303412672,1532,1531,1532,1531,163
|
|
20230630,142900,303163112,1531,1531,1531,1531,50
|
|
20230630,142800,303086562,1532,1532,1532,1532,0
|
|
20230630,142700,303086562,1532,1532,1532,1532,0
|
|
20230630,142600,303086562,1532,1532,1532,1532,1
|
|
20230630,142500,303085030,1531,1531,1531,1531,1
|
|
20230630,142400,303083499,1532,1532,1532,1532,0
|
|
20230630,142300,303083499,1532,1530,1532,1530,9
|
|
20230630,142200,303069727,1532,1532,1532,1532,1
|
|
20230630,142100,303068195,1529,1530,1532,1529,3069
|
|
20230630,142000,298375188,1532,1532,1532,1532,0
|
|
20230630,141900,298375188,1532,1531,1532,1530,11
|
|
20230630,141800,298358351,1533,1533,1533,1533,0
|
|
20230630,141700,298358351,1533,1533,1533,1533,0
|
|
20230630,141600,298358351,1533,1533,1533,1533,0
|
|
20230630,141500,298358351,1533,1532,1533,1529,2001
|
|
20230630,141400,295297905,1533,1533,1533,1533,0
|
|
20230630,141300,295297905,1533,1533,1533,1530,1084
|
|
20230630,141200,293637813,1534,1534,1534,1534,0
|
|
20230630,141100,293637813,1534,1534,1534,1534,1
|
|
20230630,141000,293636279,1534,1534,1534,1534,196
|
|
20230630,140900,293335615,1533,1533,1533,1533,1
|
|
20230630,140800,293334082,1534,1533,1534,1533,2
|
|
20230630,140700,293331015,1534,1534,1534,1534,0
|
|
20230630,140600,293331015,1534,1533,1534,1533,455
|
|
20230630,140500,292633499,1533,1530,1533,1530,657
|
|
20230630,140400,291628286,1533,1530,1533,1530,708
|
|
20230630,140300,290542940,1533,1533,1533,1533,0
|
|
20230630,140200,290542940,1533,1533,1533,1533,0
|
|
20230630,140100,290542940,1533,1529,1533,1529,954
|
|
20230630,140000,289084270,1529,1529,1529,1527,422
|
|
20230630,135900,288439174,1529,1529,1529,1527,603
|
|
20230630,135800,287518389,1529,1529,1529,1527,683
|
|
20230630,135700,286474957,1529,1529,1529,1528,697
|
|
20230630,135600,285409434,1529,1532,1532,1529,4986
|
|
20230630,135500,277780436,1532,1533,1533,1532,859
|
|
20230630,135400,276463944,1534,1534,1534,1534,0
|
|
20230630,135300,276463944,1534,1534,1534,1534,0
|
|
20230630,135200,276463944,1534,1534,1534,1534,0
|
|
20230630,135100,276463944,1534,1533,1534,1533,5
|
|
20230630,135000,276456278,1534,1533,1534,1533,106
|
|
20230630,134900,276293779,1536,1533,1536,1533,20
|
|
20230630,134800,276263116,1536,1533,1536,1533,519
|
|
20230630,134700,275467486,1536,1536,1536,1536,0
|
|
20230630,134600,275467486,1536,1536,1536,1536,0
|
|
20230630,134500,275467486,1536,1536,1536,1536,0
|
|
20230630,134400,275467486,1536,1536,1536,1536,5
|
|
20230630,134300,275459806,1536,1536,1536,1536,1
|
|
20230630,134200,275458270,1536,1536,1536,1536,0
|
|
20230630,134100,275458270,1536,1533,1536,1533,2
|
|
20230630,134000,275455201,1536,1535,1536,1535,21
|
|
20230630,133900,275422965,1536,1535,1536,1535,21
|
|
20230630,133800,275390729,1535,1535,1535,1535,0
|
|
20230630,133700,275390729,1535,1535,1535,1535,0
|
|
20230630,133600,275390729,1535,1535,1535,1535,0
|
|
20230630,133500,275390729,1535,1533,1535,1533,153
|
|
20230630,133400,275156178,1533,1534,1534,1533,881
|
|
20230630,133300,273805105,1535,1535,1535,1535,0
|
|
20230630,133200,273805105,1535,1533,1535,1533,7
|
|
20230630,133100,273794372,1534,1534,1535,1534,109
|
|
20230630,133000,273627066,1534,1534,1534,1534,55
|
|
20230630,132900,273542696,1534,1534,1535,1534,102
|
|
20230630,132800,273386128,1534,1534,1534,1534,1
|
|
20230630,132700,273384594,1534,1534,1534,1534,34
|
|
20230630,132600,273332438,1533,1533,1533,1533,15
|
|
20230630,132500,273309443,1533,1533,1533,1533,0
|
|
20230630,132400,273309443,1533,1533,1533,1533,0
|
|
20230630,132300,273309443,1533,1532,1533,1530,1987
|
|
20230630,132200,270268620,1533,1534,1534,1533,186
|
|
20230630,132100,269983381,1534,1533,1534,1533,4
|
|
20230630,132000,269977247,1535,1534,1535,1533,8
|
|
20230630,131900,269964978,1535,1535,1536,1534,277
|
|
20230630,131800,269539784,1536,1536,1536,1536,300
|
|
20230630,131700,269078984,1536,1536,1536,1536,0
|
|
20230630,131600,269078984,1536,1536,1536,1536,0
|
|
20230630,131500,269078984,1536,1533,1536,1533,2
|
|
20230630,131400,269075915,1533,1534,1534,1533,16
|
|
20230630,131300,269051384,1537,1537,1537,1537,20
|
|
20230630,131200,269020644,1538,1538,1538,1538,0
|
|
20230630,131100,269020644,1538,1538,1538,1538,0
|
|
20230630,131000,269020644,1538,1538,1538,1538,0
|
|
20230630,130900,269020644,1538,1538,1538,1538,0
|
|
20230630,130800,269020644,1538,1538,1538,1538,0
|
|
20230630,130700,269020644,1538,1538,1538,1538,0
|
|
20230630,130600,269020644,1538,1538,1538,1538,0
|
|
20230630,130500,269020644,1538,1538,1538,1538,0
|
|
20230630,130400,269020644,1538,1533,1538,1530,2258
|
|
20230630,130300,265562620,1538,1538,1538,1538,0
|
|
20230630,130200,265562620,1538,1538,1538,1533,3403
|
|
20230630,130100,260343844,1538,1535,1538,1535,201
|
|
20230630,130000,260035306,1538,1537,1538,1537,101
|
|
20230630,125900,259880068,1538,1538,1538,1538,0
|
|
20230630,125800,259880068,1538,1538,1538,1538,0
|
|
20230630,125700,259880068,1538,1538,1538,1538,0
|
|
20230630,125600,259880068,1538,1538,1538,1538,0
|
|
20230630,125500,259880068,1538,1537,1538,1535,1861
|
|
20230630,125400,257022111,1538,1537,1538,1537,3
|
|
20230630,125300,257017499,1538,1538,1538,1538,0
|
|
20230630,125200,257017499,1538,1538,1538,1538,0
|
|
20230630,125100,257017499,1538,1537,1538,1537,41
|
|
20230630,125000,256954481,1538,1538,1538,1538,65
|
|
20230630,124900,256854511,1538,1538,1538,1538,0
|
|
20230630,124800,256854511,1538,1538,1538,1538,328
|
|
20230630,124700,256350047,1538,1538,1538,1538,1288
|
|
20230630,124600,254369103,1539,1539,1539,1539,12
|
|
20230630,124500,254350635,1539,1539,1539,1539,474
|
|
20230630,124400,253621149,1539,1540,1540,1539,2047
|
|
20230630,124300,250469647,1540,1542,1542,1540,1500
|
|
20230630,124200,248156880,1547,1547,1547,1547,0
|
|
20230630,124100,248156880,1547,1547,1547,1547,0
|
|
20230630,124000,248156880,1547,1547,1547,1547,1
|
|
20230630,123900,248155333,1542,1547,1547,1542,48
|
|
20230630,123800,248081087,1547,1547,1547,1547,308
|
|
20230630,123700,247604611,1548,1548,1548,1548,0
|
|
20230630,123600,247604611,1548,1548,1548,1548,0
|
|
20230630,123500,247604611,1548,1548,1548,1548,0
|
|
20230630,123400,247604611,1548,1548,1548,1548,1000
|
|
20230630,123300,246056611,1548,1548,1548,1548,0
|
|
20230630,123200,246056611,1548,1542,1548,1542,214
|
|
20230630,123100,245726611,1549,1549,1549,1549,0
|
|
20230630,123000,245726611,1549,1549,1549,1549,187
|
|
20230630,122900,245436948,1549,1549,1549,1549,0
|
|
20230630,122800,245436948,1549,1549,1549,1549,0
|
|
20230630,122700,245436948,1549,1549,1549,1549,0
|
|
20230630,122600,245436948,1549,1549,1549,1549,0
|
|
20230630,122500,245436948,1549,1549,1549,1549,0
|
|
20230630,122400,245436948,1549,1549,1549,1549,0
|
|
20230630,122300,245436948,1549,1549,1549,1549,2
|
|
20230630,122200,245433850,1549,1548,1549,1548,682
|
|
20230630,122100,244377819,1548,1548,1548,1548,0
|
|
20230630,122000,244377819,1548,1548,1548,1548,0
|
|
20230630,121900,244377819,1548,1548,1548,1548,1
|
|
20230630,121800,244376271,1548,1547,1548,1547,2
|
|
20230630,121700,244373176,1548,1547,1548,1546,637
|
|
20230630,121600,243387478,1547,1546,1547,1546,231
|
|
20230630,121500,243030346,1546,1546,1546,1546,2
|
|
20230630,121400,243027254,1547,1547,1547,1547,0
|
|
20230630,121300,243027254,1547,1542,1547,1542,55
|
|
20230630,121200,242942431,1547,1547,1547,1547,1
|
|
20230630,121100,242940884,1542,1542,1542,1542,2
|
|
20230630,121000,242937800,1547,1547,1547,1541,24
|
|
20230630,120900,242900792,1540,1545,1545,1540,91
|
|
20230630,120800,242760213,1545,1545,1548,1545,416
|
|
20230630,120700,242117487,1545,1544,1545,1542,4
|
|
20230630,120600,242111311,1545,1544,1545,1544,1500
|
|
20230630,120500,239794007,1544,1544,1544,1544,0
|
|
20230630,120400,239794007,1544,1543,1544,1543,7
|
|
20230630,120300,239783201,1540,1540,1540,1540,0
|
|
20230630,120200,239783201,1540,1540,1540,1540,2000
|
|
20230630,120100,236703201,1540,1540,1540,1540,1977
|
|
20230630,120000,233658621,1543,1543,1543,1543,0
|
|
20230630,115900,233658621,1543,1543,1543,1543,0
|
|
20230630,115800,233658621,1543,1543,1543,1543,2
|
|
20230630,115700,233655535,1540,1540,1540,1540,4
|
|
20230630,115600,233649375,1543,1540,1543,1540,10
|
|
20230630,115500,233633970,1543,1543,1543,1543,117
|
|
20230630,115400,233453439,1543,1542,1543,1540,101
|
|
20230630,115300,233297892,1542,1542,1542,1542,0
|
|
20230630,115200,233297892,1542,1542,1542,1542,1
|
|
20230630,115100,233296350,1544,1544,1544,1544,0
|
|
20230630,115000,233296350,1544,1540,1544,1539,701
|
|
20230630,114900,232217456,1544,1544,1544,1544,0
|
|
20230630,114800,232217456,1544,1543,1544,1543,897
|
|
20230630,114700,230833097,1544,1544,1544,1544,0
|
|
20230630,114600,230833097,1544,1544,1544,1544,1
|
|
20230630,114500,230831553,1544,1541,1544,1541,210
|
|
20230630,114400,230507874,1541,1540,1541,1538,1355
|
|
20230630,114300,228423169,1541,1541,1541,1541,0
|
|
20230630,114200,228423169,1541,1541,1541,1541,0
|
|
20230630,114100,228423169,1541,1541,1541,1541,64
|
|
20230630,114000,228324545,1541,1540,1541,1538,207
|
|
20230630,113900,228005976,1541,1541,1541,1541,110
|
|
20230630,113800,227836466,1541,1541,1541,1541,41
|
|
20230630,113700,227773285,1541,1541,1541,1541,0
|
|
20230630,113600,227773285,1541,1541,1541,1541,0
|
|
20230630,113500,227773285,1541,1539,1541,1539,371
|
|
20230630,113400,227202312,1540,1540,1540,1540,0
|
|
20230630,113300,227202312,1540,1539,1541,1539,15
|
|
20230630,113200,227179219,1541,1541,1541,1541,0
|
|
20230630,113100,227179219,1541,1541,1541,1541,0
|
|
20230630,113000,227179219,1541,1541,1541,1541,45
|
|
20230630,112900,227109874,1544,1544,1544,1544,0
|
|
20230630,112800,227109874,1544,1544,1544,1544,0
|
|
20230630,112700,227109874,1544,1541,1544,1541,644
|
|
20230630,112600,226117462,1542,1542,1542,1542,1
|
|
20230630,112500,226115920,1541,1541,1541,1541,32
|
|
20230630,112400,226066608,1539,1539,1539,1539,4
|
|
20230630,112300,226060452,1540,1540,1544,1539,5591
|
|
20230630,112200,217452653,1541,1544,1544,1541,224
|
|
20230630,112100,217107466,1544,1544,1544,1544,0
|
|
20230630,112000,217107466,1544,1541,1544,1540,488
|
|
20230630,111900,216355640,1544,1544,1544,1544,4
|
|
20230630,111800,216349464,1545,1545,1545,1545,0
|
|
20230630,111700,216349464,1545,1545,1545,1545,0
|
|
20230630,111600,216349464,1545,1545,1545,1545,0
|
|
20230630,111500,216349464,1545,1545,1545,1545,0
|
|
20230630,111400,216349464,1545,1542,1545,1540,1344
|
|
20230630,111300,214278499,1545,1545,1545,1545,0
|
|
20230630,111200,214278499,1545,1545,1545,1545,650
|
|
20230630,111100,213274249,1545,1545,1545,1545,0
|
|
20230630,111000,213274249,1545,1545,1545,1545,101
|
|
20230630,110900,213118204,1540,1540,1540,1540,1
|
|
20230630,110800,213116664,1545,1545,1545,1545,1
|
|
20230630,110700,213115119,1540,1540,1540,1540,500
|
|
20230630,110600,212345119,1540,1545,1545,1540,349
|
|
20230630,110500,211807414,1545,1545,1545,1545,0
|
|
20230630,110400,211807414,1545,1543,1545,1541,101
|
|
20230630,110300,211651763,1545,1545,1545,1545,0
|
|
20230630,110200,211651763,1545,1540,1545,1540,8
|
|
20230630,110100,211639438,1545,1543,1545,1540,5370
|
|
20230630,110000,203361810,1545,1545,1545,1545,630
|
|
20230630,105900,202388460,1545,1545,1545,1545,0
|
|
20230630,105800,202388460,1545,1544,1545,1543,2324
|
|
20230630,105700,198801091,1545,1545,1545,1545,0
|
|
20230630,105600,198801091,1545,1544,1545,1544,212
|
|
20230630,105500,198473762,1544,1544,1544,1544,0
|
|
20230630,105400,198473762,1544,1544,1544,1544,0
|
|
20230630,105300,198473762,1544,1544,1544,1544,3351
|
|
20230630,105200,193299818,1545,1545,1545,1545,323
|
|
20230630,105100,192800783,1547,1545,1547,1545,706
|
|
20230630,105000,191710009,1545,1545,1545,1545,1
|
|
20230630,104900,191708464,1545,1545,1545,1545,0
|
|
20230630,104800,191708464,1545,1545,1545,1545,0
|
|
20230630,104700,191708464,1545,1545,1545,1545,108
|
|
20230630,104600,191541604,1545,1546,1546,1544,3213
|
|
20230630,104500,186576326,1548,1548,1548,1548,50
|
|
20230630,104400,186498926,1548,1548,1548,1548,720
|
|
20230630,104300,185384366,1549,1548,1549,1548,391
|
|
20230630,104200,184779091,1548,1549,1549,1548,306
|
|
20230630,104100,184305303,1549,1547,1549,1547,400
|
|
20230630,104000,183686501,1547,1547,1547,1547,100
|
|
20230630,103900,183531801,1547,1545,1547,1545,983
|
|
20230630,103800,182012963,1544,1544,1544,1544,0
|
|
20230630,103700,182012963,1544,1544,1544,1544,1
|
|
20230630,103600,182011419,1545,1545,1545,1545,3
|
|
20230630,103500,182006784,1544,1544,1544,1544,200
|
|
20230630,103400,181697984,1543,1543,1543,1543,0
|
|
20230630,103300,181697984,1543,1545,1545,1543,576
|
|
20230630,103200,180809198,1545,1545,1545,1545,0
|
|
20230630,103100,180809198,1545,1545,1545,1545,1
|
|
20230630,103000,180807653,1543,1543,1543,1543,0
|
|
20230630,102900,180807653,1543,1543,1543,1543,0
|
|
20230630,102800,180807653,1543,1544,1544,1543,255
|
|
20230630,102700,180414175,1545,1545,1545,1545,5
|
|
20230630,102600,180406450,1545,1544,1545,1544,2
|
|
20230630,102500,180403361,1544,1544,1544,1544,382
|
|
20230630,102400,179813553,1544,1544,1544,1544,0
|
|
20230630,102300,179813553,1544,1544,1544,1544,71
|
|
20230630,102200,179703929,1544,1544,1544,1544,68
|
|
20230630,102100,179598937,1544,1543,1544,1543,72
|
|
20230630,102000,179487840,1543,1543,1543,1543,50
|
|
20230630,101900,179410690,1542,1542,1542,1542,31
|
|
20230630,101800,179362888,1542,1541,1543,1541,332
|
|
20230630,101700,178851234,1543,1543,1543,1543,2
|
|
20230630,101600,178848148,1543,1543,1543,1543,1
|
|
20230630,101500,178846605,1544,1544,1544,1544,0
|
|
20230630,101400,178846605,1544,1541,1544,1541,271
|
|
20230630,101300,178428991,1541,1541,1541,1541,300
|
|
20230630,101200,177966691,1544,1541,1544,1541,126
|
|
20230630,101100,177772522,1541,1541,1541,1541,149
|
|
20230630,101000,177542913,1544,1544,1544,1544,5
|
|
20230630,100900,177535193,1544,1544,1544,1541,31
|
|
20230630,100800,177487413,1544,1544,1544,1544,0
|
|
20230630,100700,177487413,1544,1544,1544,1544,55
|
|
20230630,100600,177402493,1544,1544,1544,1544,15
|
|
20230630,100500,177379333,1544,1544,1544,1544,0
|
|
20230630,100400,177379333,1544,1544,1544,1541,663
|
|
20230630,100300,176357622,1544,1542,1544,1541,301
|
|
20230630,100200,175893721,1544,1541,1544,1541,961
|
|
20230630,100100,174412817,1541,1544,1544,1541,341
|
|
20230630,100000,173887063,1545,1546,1547,1545,90
|
|
20230630,095900,173747937,1547,1547,1547,1547,1
|
|
20230630,095800,173746390,1545,1545,1545,1545,56
|
|
20230630,095700,173659870,1545,1545,1545,1545,0
|
|
20230630,095600,173659870,1545,1545,1545,1545,6
|
|
20230630,095500,173650600,1545,1544,1545,1541,209
|
|
20230630,095400,173327906,1544,1544,1544,1542,55
|
|
20230630,095300,173243088,1541,1544,1544,1541,6247
|
|
20230630,095200,163608207,1545,1546,1547,1545,705
|
|
20230630,095100,162518833,1545,1545,1545,1545,0
|
|
20230630,095000,162518833,1545,1547,1547,1545,1470
|
|
20230630,094900,160245357,1548,1548,1548,1548,2
|
|
20230630,094800,160242261,1549,1549,1549,1549,128
|
|
20230630,094700,160043989,1549,1549,1549,1549,64
|
|
20230630,094600,159944853,1549,1549,1549,1549,0
|
|
20230630,094500,159944853,1549,1548,1549,1547,2501
|
|
20230630,094400,156075451,1549,1549,1549,1549,231
|
|
20230630,094300,155717632,1550,1549,1550,1549,158
|
|
20230630,094200,155472736,1549,1548,1549,1548,843
|
|
20230630,094100,154167171,1548,1547,1548,1547,1194
|
|
20230630,094000,152319973,1547,1547,1547,1547,20
|
|
20230630,093900,152289033,1547,1548,1548,1547,397
|
|
20230630,093800,151674802,1549,1549,1549,1549,0
|
|
20230630,093700,151674802,1549,1548,1549,1548,728
|
|
20230630,093600,150547160,1549,1549,1549,1549,0
|
|
20230630,093500,150547160,1549,1548,1549,1548,485
|
|
20230630,093400,149796023,1547,1546,1547,1546,44
|
|
20230630,093300,149727995,1546,1544,1546,1544,299
|
|
20230630,093200,149266337,1546,1546,1546,1544,2274
|
|
20230630,093100,145753185,1547,1547,1548,1547,2469
|
|
20230630,093000,141931480,1548,1547,1548,1547,609
|
|
20230630,092900,140989356,1547,1546,1547,1544,1083
|
|
20230630,092800,139315471,1547,1547,1548,1545,1871
|
|
20230630,092700,136422349,1547,1547,1547,1545,500
|
|
20230630,092600,135649449,1547,1544,1547,1544,14
|
|
20230630,092500,135627794,1547,1545,1547,1545,162
|
|
20230630,092400,135377338,1545,1545,1545,1545,20
|
|
20230630,092300,135346438,1543,1546,1546,1543,622
|
|
20230630,092200,134386662,1547,1548,1548,1543,409
|
|
20230630,092100,133754955,1545,1545,1548,1545,465
|
|
20230630,092000,133036521,1548,1547,1548,1546,173
|
|
20230630,091900,132768937,1548,1544,1548,1544,2456
|
|
20230630,091800,128971840,1544,1539,1544,1538,6407
|
|
20230630,091700,119088334,1542,1543,1543,1539,8233
|
|
20230630,091600,106408645,1542,1543,1543,1541,4900
|
|
20230630,091500,98855207,1542,1546,1546,1542,2815
|
|
20230630,091400,94510049,1546,1546,1546,1545,7491
|
|
20230630,091300,82935918,1548,1547,1548,1546,2808
|
|
20230630,091200,78594631,1548,1548,1548,1548,1402
|
|
20230630,091100,76424335,1550,1548,1550,1546,152
|
|
20230630,091000,76189277,1551,1551,1552,1546,7664
|
|
20230630,090900,64324367,1551,1555,1557,1551,5228
|
|
20230630,090800,56203163,1555,1545,1566,1544,14666
|
|
20230630,090700,33437594,1545,1543,1545,1543,995
|
|
20230630,090600,31901599,1543,1540,1545,1540,3649
|
|
20230630,090500,26277596,1540,1535,1540,1535,5283
|
|
20230630,090400,18149197,1536,1535,1537,1531,3339
|
|
20230630,090300,13024715,1536,1536,1536,1536,2
|
|
20230630,090200,13021643,1536,1537,1540,1529,755
|
|
20230630,090100,11865756,1541,1540,1541,1539,651
|
|
20230630,090000,10863230,1540,1540,1540,1530,7088
|