618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,86973546,1269,1269,1269,1269,4122
|
|
20230630,191400,86973546,1269,1269,1269,1269,0
|
|
20230630,191300,86973546,1269,1269,1269,1269,0
|
|
20230630,191200,86973546,1269,1269,1269,1269,0
|
|
20230630,191100,86973546,1269,1269,1269,1269,0
|
|
20230630,191000,86973546,1269,1269,1269,1269,0
|
|
20230630,190900,86973546,1269,1269,1269,1269,0
|
|
20230630,190800,86973546,1269,1269,1269,1269,0
|
|
20230630,190700,86973546,1269,1269,1269,1269,0
|
|
20230630,190600,86973546,1269,1269,1269,1269,0
|
|
20230630,190500,86973546,1269,1269,1269,1269,0
|
|
20230630,190400,86973546,1269,1269,1269,1269,0
|
|
20230630,190300,86973546,1269,1269,1269,1269,0
|
|
20230630,190200,86973546,1269,1269,1269,1269,0
|
|
20230630,190100,86973546,1269,1269,1269,1269,0
|
|
20230630,190000,86973546,1269,1269,1269,1269,0
|
|
20230630,185900,86973546,1269,1269,1269,1269,0
|
|
20230630,185800,86973546,1269,1269,1269,1269,0
|
|
20230630,185700,86973546,1269,1269,1269,1269,0
|
|
20230630,185600,86973546,1269,1269,1269,1269,0
|
|
20230630,185500,86973546,1269,1269,1269,1269,0
|
|
20230630,185400,86973546,1269,1269,1269,1269,0
|
|
20230630,185300,86973546,1269,1269,1269,1269,0
|
|
20230630,185200,86973546,1269,1269,1269,1269,0
|
|
20230630,185100,86973546,1269,1269,1269,1269,0
|
|
20230630,185000,86973546,1269,1269,1269,1269,0
|
|
20230630,184900,86973546,1269,1269,1269,1269,0
|
|
20230630,184800,86973546,1269,1269,1269,1269,0
|
|
20230630,184700,86973546,1269,1269,1269,1269,0
|
|
20230630,184600,86973546,1269,1269,1269,1269,0
|
|
20230630,184500,86973546,1269,1269,1269,1269,4122
|
|
20230630,184400,86973546,1269,1269,1269,1269,0
|
|
20230630,184300,86973546,1269,1269,1269,1269,0
|
|
20230630,184200,86973546,1269,1269,1269,1269,0
|
|
20230630,184100,86973546,1269,1269,1269,1269,0
|
|
20230630,184000,86973546,1269,1269,1269,1269,0
|
|
20230630,183900,86973546,1269,1269,1269,1269,0
|
|
20230630,183800,86973546,1269,1269,1269,1269,0
|
|
20230630,183700,86973546,1269,1269,1269,1269,0
|
|
20230630,183600,86973546,1269,1269,1269,1269,0
|
|
20230630,183500,86973546,1269,1269,1269,1269,0
|
|
20230630,183400,86973546,1269,1269,1269,1269,0
|
|
20230630,183300,86973546,1269,1269,1269,1269,0
|
|
20230630,183200,86973546,1269,1269,1269,1269,0
|
|
20230630,183100,86973546,1269,1269,1269,1269,0
|
|
20230630,183000,86973546,1269,1269,1269,1269,0
|
|
20230630,182900,86973546,1269,1269,1269,1269,0
|
|
20230630,182800,86973546,1269,1269,1269,1269,0
|
|
20230630,182700,86973546,1269,1269,1269,1269,0
|
|
20230630,182600,86973546,1269,1269,1269,1269,0
|
|
20230630,182500,86973546,1269,1269,1269,1269,0
|
|
20230630,182400,86973546,1269,1269,1269,1269,0
|
|
20230630,182300,86973546,1269,1269,1269,1269,0
|
|
20230630,182200,86973546,1269,1269,1269,1269,0
|
|
20230630,182100,86973546,1269,1269,1269,1269,0
|
|
20230630,182000,86973546,1269,1269,1269,1269,0
|
|
20230630,181900,86973546,1269,1269,1269,1269,0
|
|
20230630,181800,86973546,1269,1269,1269,1269,0
|
|
20230630,181700,86973546,1269,1269,1269,1269,0
|
|
20230630,181600,86973546,1269,1269,1269,1269,0
|
|
20230630,181500,86973546,1269,1269,1269,1269,4122
|
|
20230630,181400,86973546,1269,1269,1269,1269,0
|
|
20230630,181300,86973546,1269,1269,1269,1269,0
|
|
20230630,181200,86973546,1269,1269,1269,1269,0
|
|
20230630,181100,86973546,1269,1269,1269,1269,0
|
|
20230630,181000,86973546,1269,1269,1269,1269,0
|
|
20230630,180900,86973546,1269,1269,1269,1269,0
|
|
20230630,180800,86973546,1269,1269,1269,1269,0
|
|
20230630,180700,86973546,1269,1269,1269,1269,0
|
|
20230630,180600,86973546,1269,1269,1269,1269,0
|
|
20230630,180500,86973546,1269,1269,1269,1269,0
|
|
20230630,180400,86973546,1269,1269,1269,1269,0
|
|
20230630,180300,86973546,1269,1269,1269,1269,0
|
|
20230630,180200,86973546,1269,1269,1269,1269,0
|
|
20230630,180100,86973546,1269,1269,1269,1269,0
|
|
20230630,180000,86973546,1269,1269,1269,1269,0
|
|
20230630,175900,86973546,1269,1269,1269,1269,0
|
|
20230630,175800,86973546,1269,1269,1269,1269,0
|
|
20230630,175700,86973546,1269,1269,1269,1269,0
|
|
20230630,175600,86973546,1269,1269,1269,1269,0
|
|
20230630,175500,86973546,1269,1269,1269,1269,0
|
|
20230630,175400,86973546,1269,1269,1269,1269,0
|
|
20230630,175300,86973546,1269,1269,1269,1269,0
|
|
20230630,175200,86973546,1269,1269,1269,1269,0
|
|
20230630,175100,86973546,1269,1269,1269,1269,0
|
|
20230630,175000,86973546,1269,1269,1269,1269,0
|
|
20230630,174900,86973546,1269,1269,1269,1269,0
|
|
20230630,174800,86973546,1269,1269,1269,1269,0
|
|
20230630,174700,86973546,1269,1269,1269,1269,0
|
|
20230630,174600,86973546,1269,1269,1269,1269,0
|
|
20230630,174500,86973546,1269,1269,1269,1269,4122
|
|
20230630,174400,86973546,1269,1269,1269,1269,0
|
|
20230630,174300,86973546,1269,1269,1269,1269,0
|
|
20230630,174200,86973546,1269,1269,1269,1269,0
|
|
20230630,174100,86973546,1269,1269,1269,1269,0
|
|
20230630,174000,86973546,1269,1269,1269,1269,0
|
|
20230630,173900,86973546,1269,1269,1269,1269,0
|
|
20230630,173800,86973546,1269,1269,1269,1269,0
|
|
20230630,173700,86973546,1269,1269,1269,1269,0
|
|
20230630,173600,86973546,1269,1269,1269,1269,0
|
|
20230630,173500,86973546,1269,1269,1269,1269,0
|
|
20230630,173400,86973546,1269,1269,1269,1269,0
|
|
20230630,173300,86973546,1269,1269,1269,1269,0
|
|
20230630,173200,86973546,1269,1269,1269,1269,0
|
|
20230630,173100,86973546,1269,1269,1269,1269,0
|
|
20230630,173000,86973546,1269,1269,1269,1269,0
|
|
20230630,172900,86973546,1269,1269,1269,1269,0
|
|
20230630,172800,86973546,1269,1269,1269,1269,0
|
|
20230630,172700,86973546,1269,1269,1269,1269,0
|
|
20230630,172600,86973546,1269,1269,1269,1269,0
|
|
20230630,172500,86973546,1269,1269,1269,1269,0
|
|
20230630,172400,86973546,1269,1269,1269,1269,0
|
|
20230630,172300,86973546,1269,1269,1269,1269,0
|
|
20230630,172200,86973546,1269,1269,1269,1269,0
|
|
20230630,172100,86973546,1269,1269,1269,1269,0
|
|
20230630,172000,86973546,1269,1269,1269,1269,0
|
|
20230630,171900,86973546,1269,1269,1269,1269,0
|
|
20230630,171800,86973546,1269,1269,1269,1269,0
|
|
20230630,171700,86973546,1269,1269,1269,1269,0
|
|
20230630,171600,86973546,1269,1269,1269,1269,0
|
|
20230630,171500,86973546,1269,1269,1269,1269,4122
|
|
20230630,171400,86973546,1269,1269,1269,1269,0
|
|
20230630,171300,86973546,1269,1269,1269,1269,0
|
|
20230630,171200,86973546,1269,1269,1269,1269,0
|
|
20230630,171100,86973546,1269,1269,1269,1269,0
|
|
20230630,171000,86973546,1269,1269,1269,1269,0
|
|
20230630,170900,86973546,1269,1269,1269,1269,0
|
|
20230630,170800,86973546,1269,1269,1269,1269,0
|
|
20230630,170700,86973546,1269,1269,1269,1269,0
|
|
20230630,170600,86973546,1269,1269,1269,1269,0
|
|
20230630,170500,86973546,1269,1269,1269,1269,0
|
|
20230630,170400,86973546,1269,1269,1269,1269,0
|
|
20230630,170300,86973546,1269,1269,1269,1269,0
|
|
20230630,170200,86973546,1269,1269,1269,1269,0
|
|
20230630,170100,86973546,1269,1269,1269,1269,0
|
|
20230630,170000,86973546,1269,1269,1269,1269,0
|
|
20230630,165900,86973546,1269,1269,1269,1269,0
|
|
20230630,165800,86973546,1269,1269,1269,1269,0
|
|
20230630,165700,86973546,1269,1269,1269,1269,0
|
|
20230630,165600,86973546,1269,1269,1269,1269,0
|
|
20230630,165500,86973546,1269,1269,1269,1269,0
|
|
20230630,165400,86973546,1269,1269,1269,1269,0
|
|
20230630,165300,86973546,1269,1269,1269,1269,0
|
|
20230630,165200,86973546,1269,1269,1269,1269,0
|
|
20230630,165100,86973546,1269,1269,1269,1269,0
|
|
20230630,165000,86973546,1269,1269,1269,1269,0
|
|
20230630,164900,86973546,1269,1269,1269,1269,0
|
|
20230630,164800,86973546,1269,1269,1269,1269,0
|
|
20230630,164700,86973546,1269,1269,1269,1269,0
|
|
20230630,164600,86973546,1269,1269,1269,1269,0
|
|
20230630,164500,86973546,1269,1269,1269,1269,4122
|
|
20230630,164400,86973546,1269,1269,1269,1269,0
|
|
20230630,164300,86973546,1269,1269,1269,1269,0
|
|
20230630,164200,86973546,1269,1269,1269,1269,0
|
|
20230630,164100,86973546,1269,1269,1269,1269,0
|
|
20230630,164000,86973546,1269,1269,1269,1269,0
|
|
20230630,163900,86973546,1269,1269,1269,1269,0
|
|
20230630,163800,86973546,1269,1269,1269,1269,0
|
|
20230630,163700,86973546,1269,1269,1269,1269,0
|
|
20230630,163600,86973546,1269,1269,1269,1269,0
|
|
20230630,163500,86973546,1269,1269,1269,1269,0
|
|
20230630,163400,86973546,1269,1269,1269,1269,0
|
|
20230630,163300,86973546,1269,1269,1269,1269,0
|
|
20230630,163200,86973546,1269,1269,1269,1269,0
|
|
20230630,163100,86973546,1269,1269,1269,1269,0
|
|
20230630,163000,86973546,1269,1269,1269,1269,0
|
|
20230630,162900,86973546,1269,1269,1269,1269,0
|
|
20230630,162800,86973546,1269,1269,1269,1269,0
|
|
20230630,162700,86973546,1269,1269,1269,1269,0
|
|
20230630,162600,86973546,1269,1269,1269,1269,0
|
|
20230630,162500,86973546,1269,1269,1269,1269,0
|
|
20230630,162400,86973546,1269,1269,1269,1269,0
|
|
20230630,162300,86973546,1269,1269,1269,1269,0
|
|
20230630,162200,86973546,1269,1269,1269,1269,0
|
|
20230630,162100,86973546,1269,1269,1269,1269,0
|
|
20230630,162000,86973546,1269,1269,1269,1269,0
|
|
20230630,161900,86973546,1269,1269,1269,1269,0
|
|
20230630,161800,86973546,1269,1269,1269,1269,0
|
|
20230630,161700,86973546,1269,1269,1269,1269,0
|
|
20230630,161600,86973546,1269,1269,1269,1269,0
|
|
20230630,161500,86973546,1269,1269,1269,1269,4122
|
|
20230630,161400,86973546,1269,1269,1269,1269,0
|
|
20230630,161300,86973546,1269,1269,1269,1269,0
|
|
20230630,161200,86973546,1269,1269,1269,1269,0
|
|
20230630,161100,86973546,1269,1269,1269,1269,0
|
|
20230630,161000,86973546,1269,1269,1269,1269,0
|
|
20230630,160900,86973546,1269,1269,1269,1269,0
|
|
20230630,160800,86973546,1269,1269,1269,1269,0
|
|
20230630,160700,86973546,1269,1269,1269,1269,0
|
|
20230630,160600,86973546,1269,1269,1269,1269,0
|
|
20230630,160500,86973546,1269,1269,1269,1269,0
|
|
20230630,160400,86973546,1269,1269,1269,1269,0
|
|
20230630,160300,86973546,1269,1269,1269,1269,0
|
|
20230630,160200,86973546,1269,1269,1269,1269,0
|
|
20230630,160100,86973546,1269,1269,1269,1269,0
|
|
20230630,160000,86973546,1269,1269,1269,1269,0
|
|
20230630,155900,86973546,1269,1269,1269,1269,0
|
|
20230630,155800,86973546,1269,1269,1269,1269,0
|
|
20230630,155700,86973546,1269,1269,1269,1269,0
|
|
20230630,155600,86973546,1269,1269,1269,1269,0
|
|
20230630,155500,86973546,1269,1269,1269,1269,0
|
|
20230630,155400,86973546,1269,1269,1269,1269,0
|
|
20230630,155300,86973546,1269,1269,1269,1269,0
|
|
20230630,155200,86973546,1269,1269,1269,1269,0
|
|
20230630,155100,86973546,1269,1269,1269,1269,0
|
|
20230630,155000,86973546,1269,1269,1269,1269,0
|
|
20230630,154900,86973546,1269,1269,1269,1269,0
|
|
20230630,154800,86973546,1269,1269,1269,1269,0
|
|
20230630,154700,86973546,1269,1269,1269,1269,0
|
|
20230630,154600,86973546,1269,1269,1269,1269,0
|
|
20230630,154500,86973546,1269,1269,1269,1269,4122
|
|
20230630,154400,86973546,1269,1269,1269,1269,0
|
|
20230630,154300,86973546,1269,1269,1269,1269,0
|
|
20230630,154200,86973546,1269,1269,1269,1269,0
|
|
20230630,154100,86973546,1269,1269,1269,1269,0
|
|
20230630,154000,86973546,1269,1269,1269,1269,0
|
|
20230630,153900,86973546,1269,1269,1269,1269,0
|
|
20230630,153800,86973546,1269,1269,1269,1269,0
|
|
20230630,153700,86973546,1269,1269,1269,1269,0
|
|
20230630,153600,86973546,1269,1269,1269,1269,0
|
|
20230630,153500,86973546,1269,1269,1269,1269,0
|
|
20230630,153400,86973546,1269,1269,1269,1269,0
|
|
20230630,153300,86973546,1269,1269,1269,1269,0
|
|
20230630,153200,86973546,1269,1269,1269,1269,0
|
|
20230630,153100,86973546,1269,1269,1269,1269,0
|
|
20230630,153000,86973546,1269,1269,1269,1269,4122
|
|
20230630,152900,81742728,1269,1269,1269,1269,0
|
|
20230630,152800,81742728,1269,1269,1269,1269,0
|
|
20230630,152700,81742728,1269,1269,1269,1269,0
|
|
20230630,152600,81742728,1269,1269,1269,1269,0
|
|
20230630,152500,81742728,1269,1269,1269,1269,0
|
|
20230630,152400,81742728,1269,1269,1269,1269,0
|
|
20230630,152300,81742728,1269,1269,1269,1269,0
|
|
20230630,152200,81742728,1269,1269,1269,1269,0
|
|
20230630,152100,81742728,1269,1269,1269,1269,0
|
|
20230630,152000,81742728,1269,1269,1269,1269,0
|
|
20230630,151900,81742728,1269,1269,1269,1269,5
|
|
20230630,151800,81736383,1269,1269,1269,1269,0
|
|
20230630,151700,81736383,1269,1269,1269,1269,0
|
|
20230630,151600,81736383,1269,1269,1269,1269,228
|
|
20230630,151500,81447051,1266,1266,1266,1266,0
|
|
20230630,151400,81447051,1266,1266,1266,1266,50
|
|
20230630,151300,81383751,1269,1269,1269,1269,100
|
|
20230630,151200,81256851,1269,1269,1269,1269,759
|
|
20230630,151100,80293680,1269,1268,1269,1268,118
|
|
20230630,151000,80143986,1268,1268,1268,1268,11
|
|
20230630,150900,80130038,1268,1268,1268,1268,0
|
|
20230630,150800,80130038,1268,1267,1268,1267,306
|
|
20230630,150700,79742041,1265,1265,1265,1265,12
|
|
20230630,150600,79726861,1265,1267,1267,1265,7
|
|
20230630,150500,79718000,1268,1266,1268,1265,333
|
|
20230630,150400,79296035,1266,1266,1266,1266,56
|
|
20230630,150300,79225139,1268,1268,1268,1268,450
|
|
20230630,150200,78654539,1268,1268,1268,1268,1
|
|
20230630,150100,78653271,1268,1268,1268,1268,0
|
|
20230630,150000,78653271,1268,1268,1268,1268,306
|
|
20230630,145900,78265263,1268,1268,1268,1268,0
|
|
20230630,145800,78265263,1268,1268,1268,1268,50
|
|
20230630,145700,78201863,1268,1268,1268,1268,0
|
|
20230630,145600,78201863,1268,1268,1268,1268,0
|
|
20230630,145500,78201863,1268,1267,1268,1267,306
|
|
20230630,145400,77813885,1269,1269,1269,1269,0
|
|
20230630,145300,77813885,1269,1269,1269,1269,0
|
|
20230630,145200,77813885,1269,1269,1269,1269,0
|
|
20230630,145100,77813885,1269,1269,1269,1269,118
|
|
20230630,145000,77664143,1269,1266,1269,1266,306
|
|
20230630,144900,77275929,1260,1260,1260,1260,1
|
|
20230630,144800,77274669,1259,1263,1263,1259,430
|
|
20230630,144700,76733295,1264,1264,1264,1264,1
|
|
20230630,144600,76732031,1266,1266,1266,1266,4
|
|
20230630,144500,76726967,1266,1264,1266,1264,308
|
|
20230630,144400,76337143,1264,1264,1264,1264,0
|
|
20230630,144300,76337143,1264,1264,1264,1264,0
|
|
20230630,144200,76337143,1264,1264,1264,1264,150
|
|
20230630,144100,76147543,1264,1263,1264,1263,100
|
|
20230630,144000,76021193,1259,1259,1259,1259,0
|
|
20230630,143900,76021193,1259,1259,1259,1259,0
|
|
20230630,143800,76021193,1259,1259,1259,1259,0
|
|
20230630,143700,76021193,1259,1259,1259,1259,0
|
|
20230630,143600,76021193,1259,1259,1259,1259,0
|
|
20230630,143500,76021193,1259,1259,1259,1259,0
|
|
20230630,143400,76021193,1259,1259,1259,1259,0
|
|
20230630,143300,76021193,1259,1259,1259,1259,0
|
|
20230630,143200,76021193,1259,1259,1259,1259,0
|
|
20230630,143100,76021193,1259,1259,1259,1259,0
|
|
20230630,143000,76021193,1259,1259,1259,1259,0
|
|
20230630,142900,76021193,1259,1259,1259,1259,1
|
|
20230630,142800,76019934,1263,1263,1263,1263,0
|
|
20230630,142700,76019934,1263,1263,1263,1263,0
|
|
20230630,142600,76019934,1263,1263,1263,1263,0
|
|
20230630,142500,76019934,1263,1263,1263,1263,150
|
|
20230630,142400,75830484,1262,1262,1262,1262,10
|
|
20230630,142300,75817864,1262,1262,1262,1262,0
|
|
20230630,142200,75817864,1262,1261,1262,1261,209
|
|
20230630,142100,75554115,1258,1259,1259,1258,79
|
|
20230630,142000,75454730,1261,1261,1261,1261,0
|
|
20230630,141900,75454730,1261,1261,1261,1261,0
|
|
20230630,141800,75454730,1261,1261,1261,1261,0
|
|
20230630,141700,75454730,1261,1261,1261,1261,0
|
|
20230630,141600,75454730,1261,1261,1261,1261,0
|
|
20230630,141500,75454730,1261,1261,1261,1261,0
|
|
20230630,141400,75454730,1261,1261,1261,1261,0
|
|
20230630,141300,75454730,1261,1261,1261,1261,0
|
|
20230630,141200,75454730,1261,1261,1261,1261,450
|
|
20230630,141100,74887280,1259,1259,1259,1259,10
|
|
20230630,141000,74874690,1261,1261,1261,1261,0
|
|
20230630,140900,74874690,1261,1261,1261,1261,0
|
|
20230630,140800,74874690,1261,1261,1261,1261,1
|
|
20230630,140700,74873429,1261,1261,1261,1261,0
|
|
20230630,140600,74873429,1261,1261,1261,1261,14
|
|
20230630,140500,74855775,1261,1261,1261,1261,0
|
|
20230630,140400,74855775,1261,1261,1261,1261,2
|
|
20230630,140300,74853253,1261,1261,1261,1261,0
|
|
20230630,140200,74853253,1261,1261,1261,1261,0
|
|
20230630,140100,74853253,1261,1261,1261,1261,0
|
|
20230630,140000,74853253,1261,1261,1261,1261,0
|
|
20230630,135900,74853253,1261,1261,1261,1261,220
|
|
20230630,135800,74575833,1261,1261,1261,1261,0
|
|
20230630,135700,74575833,1261,1261,1261,1261,230
|
|
20230630,135600,74285803,1256,1256,1256,1256,0
|
|
20230630,135500,74285803,1256,1256,1256,1256,0
|
|
20230630,135400,74285803,1256,1256,1256,1256,0
|
|
20230630,135300,74285803,1256,1256,1256,1256,0
|
|
20230630,135200,74285803,1256,1256,1256,1256,0
|
|
20230630,135100,74285803,1256,1256,1256,1256,0
|
|
20230630,135000,74285803,1256,1256,1256,1256,0
|
|
20230630,134900,74285803,1256,1256,1256,1256,138
|
|
20230630,134800,74112475,1256,1256,1256,1256,1
|
|
20230630,134700,74111219,1261,1261,1261,1261,0
|
|
20230630,134600,74111219,1261,1261,1261,1261,0
|
|
20230630,134500,74111219,1261,1261,1261,1261,0
|
|
20230630,134400,74111219,1261,1261,1261,1261,0
|
|
20230630,134300,74111219,1261,1261,1261,1261,1
|
|
20230630,134200,74109958,1257,1257,1257,1257,0
|
|
20230630,134100,74109958,1257,1257,1257,1257,0
|
|
20230630,134000,74109958,1257,1257,1257,1257,0
|
|
20230630,133900,74109958,1257,1257,1257,1257,0
|
|
20230630,133800,74109958,1257,1257,1257,1257,93
|
|
20230630,133700,73993057,1257,1257,1257,1257,0
|
|
20230630,133600,73993057,1257,1257,1257,1257,0
|
|
20230630,133500,73993057,1257,1257,1257,1257,0
|
|
20230630,133400,73993057,1257,1258,1258,1257,23
|
|
20230630,133300,73964131,1257,1257,1257,1257,0
|
|
20230630,133200,73964131,1257,1257,1257,1257,0
|
|
20230630,133100,73964131,1257,1257,1257,1257,100
|
|
20230630,133000,73838431,1256,1256,1256,1256,0
|
|
20230630,132900,73838431,1256,1256,1256,1256,0
|
|
20230630,132800,73838431,1256,1256,1256,1256,0
|
|
20230630,132700,73838431,1256,1256,1256,1256,2078
|
|
20230630,132600,71228463,1255,1255,1255,1255,0
|
|
20230630,132500,71228463,1255,1255,1255,1255,0
|
|
20230630,132400,71228463,1255,1255,1255,1255,0
|
|
20230630,132300,71228463,1255,1255,1255,1255,0
|
|
20230630,132200,71228463,1255,1256,1256,1255,1279
|
|
20230630,132100,69622784,1255,1255,1255,1255,0
|
|
20230630,132000,69622784,1255,1262,1262,1253,661
|
|
20230630,131900,68793199,1262,1262,1262,1262,0
|
|
20230630,131800,68793199,1262,1262,1262,1262,0
|
|
20230630,131700,68793199,1262,1262,1262,1262,0
|
|
20230630,131600,68793199,1262,1262,1262,1262,2
|
|
20230630,131500,68790675,1261,1261,1261,1261,0
|
|
20230630,131400,68790675,1261,1261,1261,1261,159
|
|
20230630,131300,68590176,1261,1261,1261,1261,0
|
|
20230630,131200,68590176,1261,1261,1261,1261,12
|
|
20230630,131100,68575044,1262,1262,1262,1262,5
|
|
20230630,131000,68568734,1262,1262,1262,1262,0
|
|
20230630,130900,68568734,1262,1262,1262,1262,0
|
|
20230630,130800,68568734,1262,1262,1262,1262,5
|
|
20230630,130700,68562424,1264,1264,1264,1264,0
|
|
20230630,130600,68562424,1264,1264,1264,1264,0
|
|
20230630,130500,68562424,1264,1264,1264,1264,61
|
|
20230630,130400,68485320,1263,1263,1263,1263,20
|
|
20230630,130300,68460060,1259,1259,1259,1259,0
|
|
20230630,130200,68460060,1259,1259,1259,1259,0
|
|
20230630,130100,68460060,1259,1259,1259,1259,0
|
|
20230630,130000,68460060,1259,1259,1259,1259,0
|
|
20230630,125900,68460060,1259,1259,1259,1259,0
|
|
20230630,125800,68460060,1259,1259,1259,1259,0
|
|
20230630,125700,68460060,1259,1259,1259,1259,20
|
|
20230630,125600,68434880,1260,1260,1260,1260,0
|
|
20230630,125500,68434880,1260,1260,1260,1260,0
|
|
20230630,125400,68434880,1260,1260,1260,1260,0
|
|
20230630,125300,68434880,1260,1260,1260,1260,100
|
|
20230630,125200,68308880,1256,1256,1256,1256,0
|
|
20230630,125100,68308880,1256,1256,1256,1256,0
|
|
20230630,125000,68308880,1256,1256,1256,1256,1850
|
|
20230630,124900,65985280,1256,1256,1256,1256,0
|
|
20230630,124800,65985280,1256,1256,1256,1256,0
|
|
20230630,124700,65985280,1256,1256,1256,1256,0
|
|
20230630,124600,65985280,1256,1256,1256,1256,0
|
|
20230630,124500,65985280,1256,1256,1256,1256,0
|
|
20230630,124400,65985280,1256,1256,1256,1256,19
|
|
20230630,124300,65961416,1255,1255,1255,1255,0
|
|
20230630,124200,65961416,1255,1255,1255,1255,0
|
|
20230630,124100,65961416,1255,1255,1255,1255,100
|
|
20230630,124000,65835916,1255,1255,1255,1255,0
|
|
20230630,123900,65835916,1255,1255,1255,1255,337
|
|
20230630,123800,65412981,1255,1255,1255,1255,0
|
|
20230630,123700,65412981,1255,1255,1255,1255,4058
|
|
20230630,123600,60320191,1255,1255,1255,1255,0
|
|
20230630,123500,60320191,1255,1255,1255,1255,0
|
|
20230630,123400,60320191,1255,1255,1255,1255,1
|
|
20230630,123300,60318936,1254,1254,1254,1254,0
|
|
20230630,123200,60318936,1254,1254,1254,1254,0
|
|
20230630,123100,60318936,1254,1254,1254,1254,0
|
|
20230630,123000,60318936,1254,1254,1254,1254,0
|
|
20230630,122900,60318936,1254,1256,1256,1254,111
|
|
20230630,122800,60179722,1260,1260,1260,1260,0
|
|
20230630,122700,60179722,1260,1260,1260,1260,0
|
|
20230630,122600,60179722,1260,1260,1260,1260,0
|
|
20230630,122500,60179722,1260,1260,1260,1260,0
|
|
20230630,122400,60179722,1260,1260,1260,1260,0
|
|
20230630,122300,60179722,1260,1260,1260,1260,0
|
|
20230630,122200,60179722,1260,1260,1260,1260,0
|
|
20230630,122100,60179722,1260,1260,1260,1260,0
|
|
20230630,122000,60179722,1260,1260,1260,1260,0
|
|
20230630,121900,60179722,1260,1260,1260,1260,0
|
|
20230630,121800,60179722,1260,1260,1260,1260,0
|
|
20230630,121700,60179722,1260,1260,1260,1260,31
|
|
20230630,121600,60140662,1260,1260,1260,1260,19
|
|
20230630,121500,60116722,1264,1264,1264,1264,0
|
|
20230630,121400,60116722,1264,1264,1264,1264,50
|
|
20230630,121300,60053522,1264,1263,1264,1263,20
|
|
20230630,121200,60028243,1264,1264,1264,1264,0
|
|
20230630,121100,60028243,1264,1264,1264,1264,0
|
|
20230630,121000,60028243,1264,1264,1264,1264,50
|
|
20230630,120900,59965043,1255,1255,1255,1255,0
|
|
20230630,120800,59965043,1255,1255,1255,1255,0
|
|
20230630,120700,59965043,1255,1255,1255,1255,0
|
|
20230630,120600,59965043,1255,1255,1255,1255,0
|
|
20230630,120500,59965043,1255,1255,1255,1255,165
|
|
20230630,120400,59757968,1252,1252,1252,1252,446
|
|
20230630,120300,59199576,1252,1252,1252,1252,0
|
|
20230630,120200,59199576,1252,1252,1252,1252,0
|
|
20230630,120100,59199576,1252,1252,1252,1252,0
|
|
20230630,120000,59199576,1252,1252,1252,1252,0
|
|
20230630,115900,59199576,1252,1254,1254,1252,2038
|
|
20230630,115800,56645963,1255,1255,1255,1255,1
|
|
20230630,115700,56644708,1256,1257,1257,1256,16
|
|
20230630,115600,56624606,1257,1258,1258,1257,3
|
|
20230630,115500,56620834,1259,1259,1259,1259,0
|
|
20230630,115400,56620834,1259,1259,1259,1259,0
|
|
20230630,115300,56620834,1259,1259,1259,1259,0
|
|
20230630,115200,56620834,1259,1259,1259,1259,0
|
|
20230630,115100,56620834,1259,1259,1259,1259,0
|
|
20230630,115000,56620834,1259,1259,1259,1259,11
|
|
20230630,114900,56606985,1260,1260,1260,1260,0
|
|
20230630,114800,56606985,1260,1260,1260,1260,835
|
|
20230630,114700,55554885,1264,1264,1264,1264,0
|
|
20230630,114600,55554885,1264,1264,1264,1264,30
|
|
20230630,114500,55516965,1262,1262,1262,1262,0
|
|
20230630,114400,55516965,1262,1262,1262,1262,0
|
|
20230630,114300,55516965,1262,1262,1262,1262,0
|
|
20230630,114200,55516965,1262,1262,1262,1262,0
|
|
20230630,114100,55516965,1262,1262,1262,1262,0
|
|
20230630,114000,55516965,1262,1263,1263,1262,66
|
|
20230630,113900,55433663,1265,1265,1265,1265,0
|
|
20230630,113800,55433663,1265,1265,1265,1265,0
|
|
20230630,113700,55433663,1265,1265,1265,1265,0
|
|
20230630,113600,55433663,1265,1265,1265,1265,0
|
|
20230630,113500,55433663,1265,1265,1265,1265,0
|
|
20230630,113400,55433663,1265,1265,1265,1265,585
|
|
20230630,113300,54693638,1266,1266,1266,1266,24
|
|
20230630,113200,54663254,1266,1266,1266,1266,76
|
|
20230630,113100,54567038,1265,1265,1265,1265,57
|
|
20230630,113000,54494933,1265,1265,1265,1265,0
|
|
20230630,112900,54494933,1265,1265,1265,1265,104
|
|
20230630,112800,54363373,1266,1266,1266,1266,0
|
|
20230630,112700,54363373,1266,1266,1266,1266,14
|
|
20230630,112600,54345649,1266,1266,1266,1266,400
|
|
20230630,112500,53839249,1266,1266,1266,1266,0
|
|
20230630,112400,53839249,1266,1266,1266,1266,0
|
|
20230630,112300,53839249,1266,1266,1266,1266,0
|
|
20230630,112200,53839249,1266,1266,1266,1266,0
|
|
20230630,112100,53839249,1266,1266,1266,1266,0
|
|
20230630,112000,53839249,1266,1266,1266,1266,300
|
|
20230630,111900,53459449,1266,1266,1266,1266,0
|
|
20230630,111800,53459449,1266,1266,1266,1266,999
|
|
20230630,111700,52194715,1271,1271,1271,1271,0
|
|
20230630,111600,52194715,1271,1271,1271,1271,0
|
|
20230630,111500,52194715,1271,1271,1271,1271,9
|
|
20230630,111400,52183276,1270,1270,1270,1270,0
|
|
20230630,111300,52183276,1270,1270,1270,1270,819
|
|
20230630,111200,51143146,1270,1270,1270,1270,20
|
|
20230630,111100,51117746,1270,1270,1270,1270,0
|
|
20230630,111000,51117746,1270,1270,1270,1270,0
|
|
20230630,110900,51117746,1270,1270,1270,1270,61
|
|
20230630,110800,51040276,1270,1270,1270,1270,200
|
|
20230630,110700,50786276,1270,1267,1270,1266,306
|
|
20230630,110600,50398576,1268,1268,1268,1268,96
|
|
20230630,110500,50276848,1270,1270,1270,1270,40
|
|
20230630,110400,50226048,1269,1269,1269,1269,3
|
|
20230630,110300,50222241,1269,1269,1269,1269,200
|
|
20230630,110200,49968441,1269,1267,1269,1267,452
|
|
20230630,110100,49395357,1269,1269,1269,1269,0
|
|
20230630,110000,49395357,1269,1269,1269,1269,400
|
|
20230630,105900,48887757,1270,1270,1270,1270,0
|
|
20230630,105800,48887757,1270,1270,1270,1270,700
|
|
20230630,105700,47998757,1270,1270,1270,1270,0
|
|
20230630,105600,47998757,1270,1270,1270,1270,0
|
|
20230630,105500,47998757,1270,1270,1270,1270,5
|
|
20230630,105400,47992407,1270,1270,1270,1270,0
|
|
20230630,105300,47992407,1270,1270,1270,1270,780
|
|
20230630,105200,47001807,1270,1270,1270,1270,0
|
|
20230630,105100,47001807,1270,1270,1270,1270,1516
|
|
20230630,105000,45076487,1270,1270,1270,1270,0
|
|
20230630,104900,45076487,1270,1271,1271,1270,35
|
|
20230630,104800,45032003,1271,1270,1271,1270,506
|
|
20230630,104700,44389310,1270,1270,1270,1262,131
|
|
20230630,104600,44223900,1270,1270,1270,1270,0
|
|
20230630,104500,44223900,1270,1270,1270,1270,0
|
|
20230630,104400,44223900,1270,1270,1270,1270,0
|
|
20230630,104300,44223900,1270,1270,1270,1270,237
|
|
20230630,104200,43922910,1262,1262,1262,1262,125
|
|
20230630,104100,43765160,1262,1263,1270,1262,5831
|
|
20230630,104000,36377503,1257,1257,1257,1257,0
|
|
20230630,103900,36377503,1257,1257,1257,1257,0
|
|
20230630,103800,36377503,1257,1257,1257,1257,0
|
|
20230630,103700,36377503,1257,1257,1257,1257,1
|
|
20230630,103600,36376246,1263,1263,1263,1263,0
|
|
20230630,103500,36376246,1263,1263,1263,1263,0
|
|
20230630,103400,36376246,1263,1261,1263,1261,79
|
|
20230630,103300,36276471,1263,1263,1263,1263,0
|
|
20230630,103200,36276471,1263,1263,1263,1263,0
|
|
20230630,103100,36276471,1263,1263,1263,1263,0
|
|
20230630,103000,36276471,1263,1263,1263,1263,0
|
|
20230630,102900,36276471,1263,1263,1263,1263,0
|
|
20230630,102800,36276471,1263,1263,1263,1263,200
|
|
20230630,102700,36023871,1262,1262,1262,1262,0
|
|
20230630,102600,36023871,1262,1262,1262,1262,0
|
|
20230630,102500,36023871,1262,1262,1262,1262,1
|
|
20230630,102400,36022609,1263,1263,1263,1263,0
|
|
20230630,102300,36022609,1263,1263,1263,1263,0
|
|
20230630,102200,36022609,1263,1263,1263,1263,1
|
|
20230630,102100,36021346,1253,1253,1253,1253,0
|
|
20230630,102000,36021346,1253,1253,1253,1253,0
|
|
20230630,101900,36021346,1253,1253,1253,1253,830
|
|
20230630,101800,34981356,1253,1253,1253,1253,0
|
|
20230630,101700,34981356,1253,1253,1253,1253,0
|
|
20230630,101600,34981356,1253,1253,1253,1253,1
|
|
20230630,101500,34980103,1263,1263,1263,1263,0
|
|
20230630,101400,34980103,1263,1263,1263,1263,0
|
|
20230630,101300,34980103,1263,1253,1263,1253,21
|
|
20230630,101200,34953590,1263,1257,1263,1257,1250
|
|
20230630,101100,33374972,1252,1252,1252,1252,2
|
|
20230630,101000,33372468,1259,1259,1259,1259,1
|
|
20230630,100900,33371209,1250,1254,1254,1250,51
|
|
20230630,100800,33307338,1250,1250,1250,1250,0
|
|
20230630,100700,33307338,1250,1259,1259,1250,33
|
|
20230630,100600,33265800,1259,1259,1259,1259,537
|
|
20230630,100500,32589717,1259,1259,1259,1259,0
|
|
20230630,100400,32589717,1259,1259,1259,1259,1
|
|
20230630,100300,32588458,1259,1258,1260,1258,6
|
|
20230630,100200,32580904,1257,1252,1257,1246,337
|
|
20230630,100100,32159742,1254,1254,1254,1254,1
|
|
20230630,100000,32158488,1255,1256,1256,1255,523
|
|
20230630,095900,31501601,1256,1257,1257,1256,289
|
|
20230630,095800,31138467,1260,1261,1261,1260,3077
|
|
20230630,095700,27261371,1262,1262,1262,1262,30
|
|
20230630,095600,27223511,1262,1262,1262,1262,5
|
|
20230630,095500,27217201,1263,1262,1263,1262,12
|
|
20230630,095400,27202054,1263,1263,1264,1263,910
|
|
20230630,095300,26052223,1263,1263,1264,1263,1092
|
|
20230630,095200,24672151,1263,1262,1263,1262,1505
|
|
20230630,095100,22771640,1262,1261,1262,1261,2
|
|
20230630,095000,22769117,1262,1262,1262,1262,0
|
|
20230630,094900,22769117,1262,1258,1262,1258,12
|
|
20230630,094800,22754002,1257,1256,1257,1255,1565
|
|
20230630,094700,20788557,1256,1255,1256,1255,87
|
|
20230630,094600,20679307,1255,1258,1258,1255,1156
|
|
20230630,094500,19225221,1259,1260,1260,1259,102
|
|
20230630,094400,19096703,1261,1260,1261,1260,13
|
|
20230630,094300,19080322,1261,1255,1261,1255,58
|
|
20230630,094200,19007400,1255,1255,1255,1255,292
|
|
20230630,094100,18640940,1255,1255,1255,1255,2
|
|
20230630,094000,18638430,1254,1250,1254,1250,72
|
|
20230630,093900,18548304,1249,1248,1249,1248,989
|
|
20230630,093800,17313204,1248,1248,1248,1248,4
|
|
20230630,093700,17308212,1248,1246,1248,1246,15
|
|
20230630,093600,17289516,1246,1246,1246,1246,1340
|
|
20230630,093500,15619876,1245,1251,1251,1245,71
|
|
20230630,093400,15531460,1252,1253,1253,1252,2
|
|
20230630,093300,15528955,1254,1254,1254,1254,1
|
|
20230630,093200,15527701,1255,1255,1255,1255,0
|
|
20230630,093100,15527701,1255,1254,1255,1254,2
|
|
20230630,093000,15525192,1252,1248,1252,1248,3
|
|
20230630,092900,15521442,1247,1240,1247,1240,1355
|
|
20230630,092800,13841221,1239,1261,1261,1237,3254
|
|
20230630,092700,9781490,1262,1263,1263,1262,2
|
|
20230630,092600,9778965,1264,1264,1264,1260,1015
|
|
20230630,092500,8500025,1261,1260,1265,1260,983
|
|
20230630,092400,7260083,1260,1259,1260,1258,131
|
|
20230630,092300,7095240,1260,1260,1260,1259,236
|
|
20230630,092200,6797881,1260,1254,1260,1254,635
|
|
20230630,092100,6000905,1254,1251,1254,1251,640
|
|
20230630,092000,5198694,1253,1253,1253,1253,0
|
|
20230630,091900,5198694,1253,1244,1253,1244,1000
|
|
20230630,091800,3953876,1244,1244,1244,1244,300
|
|
20230630,091700,3580676,1244,1243,1244,1243,355
|
|
20230630,091600,3139410,1243,1244,1244,1243,4
|
|
20230630,091500,3134437,1244,1244,1244,1244,0
|
|
20230630,091400,3134437,1244,1244,1244,1244,0
|
|
20230630,091300,3134437,1244,1242,1244,1242,259
|
|
20230630,091200,2812419,1241,1242,1242,1241,130
|
|
20230630,091100,2651039,1242,1242,1242,1242,0
|
|
20230630,091000,2651039,1242,1238,1244,1238,242
|
|
20230630,090900,2350011,1237,1235,1237,1235,1246
|
|
20230630,090800,808770,1229,1229,1229,1229,0
|
|
20230630,090700,808770,1229,1229,1229,1229,369
|
|
20230630,090600,355269,1229,1229,1229,1229,0
|
|
20230630,090500,355269,1229,1229,1229,1229,0
|
|
20230630,090400,355269,1229,1228,1229,1228,6
|
|
20230630,090300,347900,1225,1225,1225,1225,0
|
|
20230630,090200,347900,1225,1225,1225,1225,0
|
|
20230630,090100,347900,1225,1225,1225,1225,0
|
|
20230630,090000,347900,1225,1225,1225,1225,284
|