632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192900,450614354,1270,1270,1270,1270,9359
|
|
20230630,192800,450614354,1270,1270,1270,1270,0
|
|
20230630,192700,450614354,1270,1270,1270,1270,0
|
|
20230630,192600,450614354,1270,1270,1270,1270,0
|
|
20230630,192500,450614354,1270,1270,1270,1270,0
|
|
20230630,192400,450614354,1270,1270,1270,1270,0
|
|
20230630,192300,450614354,1270,1270,1270,1270,0
|
|
20230630,192200,450614354,1270,1270,1270,1270,0
|
|
20230630,192100,450614354,1270,1270,1270,1270,0
|
|
20230630,192000,450614354,1270,1270,1270,1270,0
|
|
20230630,191900,450614354,1270,1270,1270,1270,0
|
|
20230630,191800,450614354,1270,1270,1270,1270,0
|
|
20230630,191700,450614354,1270,1270,1270,1270,0
|
|
20230630,191600,450614354,1270,1270,1270,1270,0
|
|
20230630,191500,450614354,1270,1270,1270,1270,0
|
|
20230630,191400,450614354,1270,1270,1270,1270,0
|
|
20230630,191300,450614354,1270,1270,1270,1270,0
|
|
20230630,191200,450614354,1270,1270,1270,1270,0
|
|
20230630,191100,450614354,1270,1270,1270,1270,0
|
|
20230630,191000,450614354,1270,1270,1270,1270,0
|
|
20230630,190900,450614354,1270,1270,1270,1270,0
|
|
20230630,190800,450614354,1270,1270,1270,1270,0
|
|
20230630,190700,450614354,1270,1270,1270,1270,0
|
|
20230630,190600,450614354,1270,1270,1270,1270,0
|
|
20230630,190500,450614354,1270,1270,1270,1270,0
|
|
20230630,190400,450614354,1270,1270,1270,1270,0
|
|
20230630,190300,450614354,1270,1270,1270,1270,0
|
|
20230630,190200,450614354,1270,1270,1270,1270,0
|
|
20230630,190100,450614354,1270,1270,1270,1270,0
|
|
20230630,190000,450614354,1270,1270,1270,1270,0
|
|
20230630,185900,450614354,1270,1270,1270,1270,9359
|
|
20230630,185800,450614354,1270,1270,1270,1270,0
|
|
20230630,185700,450614354,1270,1270,1270,1270,0
|
|
20230630,185600,450614354,1270,1270,1270,1270,0
|
|
20230630,185500,450614354,1270,1270,1270,1270,0
|
|
20230630,185400,450614354,1270,1270,1270,1270,0
|
|
20230630,185300,450614354,1270,1270,1270,1270,0
|
|
20230630,185200,450614354,1270,1270,1270,1270,0
|
|
20230630,185100,450614354,1270,1270,1270,1270,0
|
|
20230630,185000,450614354,1270,1270,1270,1270,0
|
|
20230630,184900,450614354,1270,1270,1270,1270,0
|
|
20230630,184800,450614354,1270,1270,1270,1270,0
|
|
20230630,184700,450614354,1270,1270,1270,1270,0
|
|
20230630,184600,450614354,1270,1270,1270,1270,0
|
|
20230630,184500,450614354,1270,1270,1270,1270,0
|
|
20230630,184400,450614354,1270,1270,1270,1270,0
|
|
20230630,184300,450614354,1270,1270,1270,1270,0
|
|
20230630,184200,450614354,1270,1270,1270,1270,0
|
|
20230630,184100,450614354,1270,1270,1270,1270,0
|
|
20230630,184000,450614354,1270,1270,1270,1270,0
|
|
20230630,183900,450614354,1270,1270,1270,1270,0
|
|
20230630,183800,450614354,1270,1270,1270,1270,0
|
|
20230630,183700,450614354,1270,1270,1270,1270,0
|
|
20230630,183600,450614354,1270,1270,1270,1270,0
|
|
20230630,183500,450614354,1270,1270,1270,1270,0
|
|
20230630,183400,450614354,1270,1270,1270,1270,0
|
|
20230630,183300,450614354,1270,1270,1270,1270,0
|
|
20230630,183200,450614354,1270,1270,1270,1270,0
|
|
20230630,183100,450614354,1270,1270,1270,1270,0
|
|
20230630,183000,450614354,1270,1270,1270,1270,0
|
|
20230630,182900,450614354,1270,1270,1270,1270,9359
|
|
20230630,182800,450614354,1270,1270,1270,1270,0
|
|
20230630,182700,450614354,1270,1270,1270,1270,0
|
|
20230630,182600,450614354,1270,1270,1270,1270,0
|
|
20230630,182500,450614354,1270,1270,1270,1270,0
|
|
20230630,182400,450614354,1270,1270,1270,1270,0
|
|
20230630,182300,450614354,1270,1270,1270,1270,0
|
|
20230630,182200,450614354,1270,1270,1270,1270,0
|
|
20230630,182100,450614354,1270,1270,1270,1270,0
|
|
20230630,182000,450614354,1270,1270,1270,1270,0
|
|
20230630,181900,450614354,1270,1270,1270,1270,0
|
|
20230630,181800,450614354,1270,1270,1270,1270,0
|
|
20230630,181700,450614354,1270,1270,1270,1270,0
|
|
20230630,181600,450614354,1270,1270,1270,1270,0
|
|
20230630,181500,450614354,1270,1270,1270,1270,0
|
|
20230630,181400,450614354,1270,1270,1270,1270,0
|
|
20230630,181300,450614354,1270,1270,1270,1270,0
|
|
20230630,181200,450614354,1270,1270,1270,1270,0
|
|
20230630,181100,450614354,1270,1270,1270,1270,0
|
|
20230630,181000,450614354,1270,1270,1270,1270,0
|
|
20230630,180900,450614354,1270,1270,1270,1270,0
|
|
20230630,180800,450614354,1270,1270,1270,1270,0
|
|
20230630,180700,450614354,1270,1270,1270,1270,0
|
|
20230630,180600,450614354,1270,1270,1270,1270,0
|
|
20230630,180500,450614354,1270,1270,1270,1270,0
|
|
20230630,180400,450614354,1270,1270,1270,1270,0
|
|
20230630,180300,450614354,1270,1270,1270,1270,0
|
|
20230630,180200,450614354,1270,1270,1270,1270,0
|
|
20230630,180100,450614354,1270,1270,1270,1270,0
|
|
20230630,180000,450614354,1270,1270,1270,1270,0
|
|
20230630,175900,450614354,1270,1270,1270,1270,9359
|
|
20230630,175800,450614354,1270,1270,1270,1270,0
|
|
20230630,175700,450614354,1270,1270,1270,1270,0
|
|
20230630,175600,450614354,1270,1270,1270,1270,0
|
|
20230630,175500,450614354,1270,1270,1270,1270,0
|
|
20230630,175400,450614354,1270,1270,1270,1270,0
|
|
20230630,175300,450614354,1270,1270,1270,1270,0
|
|
20230630,175200,450614354,1270,1270,1270,1270,0
|
|
20230630,175100,450614354,1270,1270,1270,1270,0
|
|
20230630,175000,450614354,1270,1270,1270,1270,0
|
|
20230630,174900,450614354,1270,1270,1270,1270,0
|
|
20230630,174800,450614354,1270,1270,1270,1270,0
|
|
20230630,174700,450614354,1270,1270,1270,1270,0
|
|
20230630,174600,450614354,1270,1270,1270,1270,0
|
|
20230630,174500,450614354,1270,1270,1270,1270,0
|
|
20230630,174400,450614354,1270,1270,1270,1270,0
|
|
20230630,174300,450614354,1270,1270,1270,1270,0
|
|
20230630,174200,450614354,1270,1270,1270,1270,0
|
|
20230630,174100,450614354,1270,1270,1270,1270,0
|
|
20230630,174000,450614354,1270,1270,1270,1270,0
|
|
20230630,173900,450614354,1270,1270,1270,1270,0
|
|
20230630,173800,450614354,1270,1270,1270,1270,0
|
|
20230630,173700,450614354,1270,1270,1270,1270,0
|
|
20230630,173600,450614354,1270,1270,1270,1270,0
|
|
20230630,173500,450614354,1270,1270,1270,1270,0
|
|
20230630,173400,450614354,1270,1270,1270,1270,0
|
|
20230630,173300,450614354,1270,1270,1270,1270,0
|
|
20230630,173200,450614354,1270,1270,1270,1270,0
|
|
20230630,173100,450614354,1270,1270,1270,1270,0
|
|
20230630,173000,450614354,1270,1270,1270,1270,0
|
|
20230630,172900,450614354,1270,1270,1270,1270,9359
|
|
20230630,172800,450614354,1270,1270,1270,1270,0
|
|
20230630,172700,450614354,1270,1270,1270,1270,0
|
|
20230630,172600,450614354,1270,1270,1270,1270,0
|
|
20230630,172500,450614354,1270,1270,1270,1270,0
|
|
20230630,172400,450614354,1270,1270,1270,1270,0
|
|
20230630,172300,450614354,1270,1270,1270,1270,0
|
|
20230630,172200,450614354,1270,1270,1270,1270,0
|
|
20230630,172100,450614354,1270,1270,1270,1270,0
|
|
20230630,172000,450614354,1270,1270,1270,1270,0
|
|
20230630,171900,450614354,1270,1270,1270,1270,0
|
|
20230630,171800,450614354,1270,1270,1270,1270,0
|
|
20230630,171700,450614354,1270,1270,1270,1270,0
|
|
20230630,171600,450614354,1270,1270,1270,1270,0
|
|
20230630,171500,450614354,1270,1270,1270,1270,0
|
|
20230630,171400,450614354,1270,1270,1270,1270,0
|
|
20230630,171300,450614354,1270,1270,1270,1270,0
|
|
20230630,171200,450614354,1270,1270,1270,1270,0
|
|
20230630,171100,450614354,1270,1270,1270,1270,0
|
|
20230630,171000,450614354,1270,1270,1270,1270,0
|
|
20230630,170900,450614354,1270,1270,1270,1270,0
|
|
20230630,170800,450614354,1270,1270,1270,1270,0
|
|
20230630,170700,450614354,1270,1270,1270,1270,0
|
|
20230630,170600,450614354,1270,1270,1270,1270,0
|
|
20230630,170500,450614354,1270,1270,1270,1270,0
|
|
20230630,170400,450614354,1270,1270,1270,1270,0
|
|
20230630,170300,450614354,1270,1270,1270,1270,0
|
|
20230630,170200,450614354,1270,1270,1270,1270,0
|
|
20230630,170100,450614354,1270,1270,1270,1270,0
|
|
20230630,170000,450614354,1270,1270,1270,1270,0
|
|
20230630,165900,450614354,1270,1270,1270,1270,9359
|
|
20230630,165800,450614354,1270,1270,1270,1270,0
|
|
20230630,165700,450614354,1270,1270,1270,1270,0
|
|
20230630,165600,450614354,1270,1270,1270,1270,0
|
|
20230630,165500,450614354,1270,1270,1270,1270,0
|
|
20230630,165400,450614354,1270,1270,1270,1270,0
|
|
20230630,165300,450614354,1270,1270,1270,1270,0
|
|
20230630,165200,450614354,1270,1270,1270,1270,0
|
|
20230630,165100,450614354,1270,1270,1270,1270,0
|
|
20230630,165000,450614354,1270,1270,1270,1270,0
|
|
20230630,164900,450614354,1270,1270,1270,1270,0
|
|
20230630,164800,450614354,1270,1270,1270,1270,0
|
|
20230630,164700,450614354,1270,1270,1270,1270,0
|
|
20230630,164600,450614354,1270,1270,1270,1270,0
|
|
20230630,164500,450614354,1270,1270,1270,1270,0
|
|
20230630,164400,450614354,1270,1270,1270,1270,0
|
|
20230630,164300,450614354,1270,1270,1270,1270,0
|
|
20230630,164200,450614354,1270,1270,1270,1270,0
|
|
20230630,164100,450614354,1270,1270,1270,1270,0
|
|
20230630,164000,450614354,1270,1270,1270,1270,0
|
|
20230630,163900,450614354,1270,1270,1270,1270,0
|
|
20230630,163800,450614354,1270,1270,1270,1270,0
|
|
20230630,163700,450614354,1270,1270,1270,1270,0
|
|
20230630,163600,450614354,1270,1270,1270,1270,0
|
|
20230630,163500,450614354,1270,1270,1270,1270,0
|
|
20230630,163400,450614354,1270,1270,1270,1270,0
|
|
20230630,163300,450614354,1270,1270,1270,1270,0
|
|
20230630,163200,450614354,1270,1270,1270,1270,0
|
|
20230630,163100,450614354,1270,1270,1270,1270,0
|
|
20230630,163000,450614354,1270,1270,1270,1270,0
|
|
20230630,162900,450614354,1270,1270,1270,1270,9359
|
|
20230630,162800,450614354,1270,1270,1270,1270,0
|
|
20230630,162700,450614354,1270,1270,1270,1270,0
|
|
20230630,162600,450614354,1270,1270,1270,1270,0
|
|
20230630,162500,450614354,1270,1270,1270,1270,0
|
|
20230630,162400,450614354,1270,1270,1270,1270,0
|
|
20230630,162300,450614354,1270,1270,1270,1270,0
|
|
20230630,162200,450614354,1270,1270,1270,1270,0
|
|
20230630,162100,450614354,1270,1270,1270,1270,0
|
|
20230630,162000,450614354,1270,1270,1270,1270,0
|
|
20230630,161900,450614354,1270,1270,1270,1270,0
|
|
20230630,161800,450614354,1270,1270,1270,1270,0
|
|
20230630,161700,450614354,1270,1270,1270,1270,0
|
|
20230630,161600,450614354,1270,1270,1270,1270,0
|
|
20230630,161500,450614354,1270,1270,1270,1270,0
|
|
20230630,161400,450614354,1270,1270,1270,1270,0
|
|
20230630,161300,450614354,1270,1270,1270,1270,0
|
|
20230630,161200,450614354,1270,1270,1270,1270,0
|
|
20230630,161100,450614354,1270,1270,1270,1270,0
|
|
20230630,161000,450614354,1270,1270,1270,1270,0
|
|
20230630,160900,450614354,1270,1270,1270,1270,0
|
|
20230630,160800,450614354,1270,1270,1270,1270,0
|
|
20230630,160700,450614354,1270,1270,1270,1270,0
|
|
20230630,160600,450614354,1270,1270,1270,1270,0
|
|
20230630,160500,450614354,1270,1270,1270,1270,0
|
|
20230630,160400,450614354,1270,1270,1270,1270,0
|
|
20230630,160300,450614354,1270,1270,1270,1270,0
|
|
20230630,160200,450614354,1270,1270,1270,1270,0
|
|
20230630,160100,450614354,1270,1270,1270,1270,0
|
|
20230630,160000,450614354,1270,1270,1270,1270,0
|
|
20230630,155900,450614354,1270,1270,1270,1270,9359
|
|
20230630,155800,450614354,1270,1270,1270,1270,0
|
|
20230630,155700,450614354,1270,1270,1270,1270,0
|
|
20230630,155600,450614354,1270,1270,1270,1270,0
|
|
20230630,155500,450614354,1270,1270,1270,1270,0
|
|
20230630,155400,450614354,1270,1270,1270,1270,0
|
|
20230630,155300,450614354,1270,1270,1270,1270,0
|
|
20230630,155200,450614354,1270,1270,1270,1270,0
|
|
20230630,155100,450614354,1270,1270,1270,1270,0
|
|
20230630,155000,450614354,1270,1270,1270,1270,0
|
|
20230630,154900,450614354,1270,1270,1270,1270,0
|
|
20230630,154800,450614354,1270,1270,1270,1270,0
|
|
20230630,154700,450614354,1270,1270,1270,1270,0
|
|
20230630,154600,450614354,1270,1270,1270,1270,0
|
|
20230630,154500,450614354,1270,1270,1270,1270,0
|
|
20230630,154400,450614354,1270,1270,1270,1270,0
|
|
20230630,154300,450614354,1270,1270,1270,1270,0
|
|
20230630,154200,450614354,1270,1270,1270,1270,0
|
|
20230630,154100,450614354,1270,1270,1270,1270,0
|
|
20230630,154000,450614354,1270,1270,1270,1270,0
|
|
20230630,153900,450614354,1270,1270,1270,1270,0
|
|
20230630,153800,450614354,1270,1270,1270,1270,0
|
|
20230630,153700,450614354,1270,1270,1270,1270,0
|
|
20230630,153600,450614354,1270,1270,1270,1270,0
|
|
20230630,153500,450614354,1270,1270,1270,1270,0
|
|
20230630,153400,450614354,1270,1270,1270,1270,0
|
|
20230630,153300,450614354,1270,1270,1270,1270,0
|
|
20230630,153200,450614354,1270,1270,1270,1270,0
|
|
20230630,153100,450614354,1270,1270,1270,1270,0
|
|
20230630,153000,450614354,1270,1270,1270,1270,9359
|
|
20230630,152900,438728424,1270,1270,1270,1270,0
|
|
20230630,152800,438728424,1270,1270,1270,1270,0
|
|
20230630,152700,438728424,1270,1270,1270,1270,0
|
|
20230630,152600,438728424,1270,1270,1270,1270,0
|
|
20230630,152500,438728424,1270,1270,1270,1270,0
|
|
20230630,152400,438728424,1270,1270,1270,1270,0
|
|
20230630,152300,438728424,1270,1270,1270,1270,0
|
|
20230630,152200,438728424,1270,1270,1270,1270,0
|
|
20230630,152100,438728424,1270,1270,1270,1270,0
|
|
20230630,152000,438728424,1270,1270,1270,1270,0
|
|
20230630,151900,438728424,1270,1269,1270,1269,1517
|
|
20230630,151800,436803339,1269,1266,1269,1266,910
|
|
20230630,151700,435651198,1266,1269,1269,1266,68
|
|
20230630,151600,435565059,1269,1269,1269,1269,1288
|
|
20230630,151500,433930587,1270,1266,1270,1266,16894
|
|
20230630,151400,412498343,1265,1265,1266,1265,1095
|
|
20230630,151300,411112672,1265,1266,1266,1265,2
|
|
20230630,151200,411110141,1265,1265,1265,1265,1
|
|
20230630,151100,411108876,1265,1263,1266,1263,1235
|
|
20230630,151000,409546048,1262,1262,1262,1261,1507
|
|
20230630,150900,407645214,1262,1261,1262,1261,10
|
|
20230630,150800,407632603,1261,1260,1263,1260,322
|
|
20230630,150700,407225955,1262,1260,1262,1260,30
|
|
20230630,150600,407188101,1266,1266,1266,1266,0
|
|
20230630,150500,407188101,1266,1266,1266,1265,306
|
|
20230630,150400,406800792,1265,1265,1265,1265,315
|
|
20230630,150300,406402317,1265,1264,1265,1264,3
|
|
20230630,150200,406398523,1267,1267,1267,1267,0
|
|
20230630,150100,406398523,1267,1264,1267,1264,4399
|
|
20230630,150000,400828828,1265,1261,1265,1261,307
|
|
20230630,145900,400441199,1261,1261,1261,1261,13
|
|
20230630,145800,400424806,1261,1262,1262,1261,510
|
|
20230630,145700,399781695,1262,1262,1262,1262,1
|
|
20230630,145600,399780433,1267,1267,1267,1267,0
|
|
20230630,145500,399780433,1267,1264,1268,1264,319
|
|
20230630,145400,399376220,1268,1268,1268,1268,1
|
|
20230630,145300,399374952,1264,1263,1264,1254,1501
|
|
20230630,145200,397487978,1263,1263,1263,1263,0
|
|
20230630,145100,397487978,1263,1263,1263,1263,1077
|
|
20230630,145000,396127727,1269,1269,1269,1269,306
|
|
20230630,144900,395739413,1263,1259,1270,1259,1997
|
|
20230630,144800,393219560,1260,1259,1271,1259,1116
|
|
20230630,144700,391810211,1259,1249,1259,1249,982
|
|
20230630,144600,390582690,1249,1249,1249,1249,172
|
|
20230630,144500,390367862,1249,1243,1249,1243,1799
|
|
20230630,144400,388127537,1243,1243,1243,1243,8988
|
|
20230630,144300,376955453,1243,1243,1243,1243,5224
|
|
20230630,144200,370462021,1243,1243,1243,1243,4221
|
|
20230630,144100,365215318,1243,1243,1243,1243,6655
|
|
20230630,144000,356943153,1243,1243,1243,1243,4550
|
|
20230630,143900,351287503,1243,1243,1243,1243,14124
|
|
20230630,143800,333731371,1241,1240,1243,1240,2511
|
|
20230630,143700,330610348,1240,1238,1241,1238,24211
|
|
20230630,143600,300604189,1235,1236,1236,1235,1506
|
|
20230630,143500,298742819,1236,1236,1236,1236,0
|
|
20230630,143400,298742819,1236,1236,1236,1236,2887
|
|
20230630,143300,295174487,1234,1234,1234,1234,0
|
|
20230630,143200,295174487,1234,1234,1234,1234,0
|
|
20230630,143100,295174487,1234,1234,1234,1234,40
|
|
20230630,143000,295125127,1234,1234,1234,1234,0
|
|
20230630,142900,295125127,1234,1234,1234,1234,2
|
|
20230630,142800,295122659,1234,1234,1234,1234,607
|
|
20230630,142700,294373621,1234,1234,1234,1234,1000
|
|
20230630,142600,293139621,1236,1236,1236,1236,0
|
|
20230630,142500,293139621,1236,1236,1236,1236,0
|
|
20230630,142400,293139621,1236,1236,1236,1236,0
|
|
20230630,142300,293139621,1236,1236,1236,1236,4
|
|
20230630,142200,293134677,1234,1234,1234,1234,0
|
|
20230630,142100,293134677,1234,1234,1234,1234,100
|
|
20230630,142000,293011277,1234,1234,1234,1234,0
|
|
20230630,141900,293011277,1234,1234,1234,1234,1
|
|
20230630,141800,293010043,1234,1234,1234,1234,0
|
|
20230630,141700,293010043,1234,1234,1234,1234,2622
|
|
20230630,141600,289774495,1234,1234,1234,1234,50
|
|
20230630,141500,289712795,1236,1236,1236,1236,0
|
|
20230630,141400,289712795,1236,1236,1236,1236,0
|
|
20230630,141300,289712795,1236,1236,1236,1236,1
|
|
20230630,141200,289711559,1234,1234,1234,1234,0
|
|
20230630,141100,289711559,1234,1234,1234,1234,0
|
|
20230630,141000,289711559,1234,1234,1234,1234,0
|
|
20230630,140900,289711559,1234,1234,1234,1234,0
|
|
20230630,140800,289711559,1234,1234,1234,1234,400
|
|
20230630,140700,289217959,1234,1234,1234,1234,0
|
|
20230630,140600,289217959,1234,1234,1234,1234,0
|
|
20230630,140500,289217959,1234,1234,1234,1234,0
|
|
20230630,140400,289217959,1234,1234,1234,1234,0
|
|
20230630,140300,289217959,1234,1234,1234,1234,0
|
|
20230630,140200,289217959,1234,1234,1234,1234,1000
|
|
20230630,140100,287983959,1236,1236,1236,1236,100
|
|
20230630,140000,287860359,1236,1236,1236,1236,70
|
|
20230630,135900,287773839,1236,1236,1236,1236,1
|
|
20230630,135800,287772603,1236,1234,1236,1234,23
|
|
20230630,135700,287744217,1234,1234,1234,1234,0
|
|
20230630,135600,287744217,1234,1234,1234,1234,4
|
|
20230630,135500,287739281,1234,1234,1234,1234,0
|
|
20230630,135400,287739281,1234,1234,1234,1234,0
|
|
20230630,135300,287739281,1234,1235,1235,1234,520
|
|
20230630,135200,287097251,1235,1235,1235,1235,50
|
|
20230630,135100,287035501,1235,1235,1235,1235,1
|
|
20230630,135000,287034266,1235,1235,1235,1235,0
|
|
20230630,134900,287034266,1235,1235,1235,1235,465
|
|
20230630,134800,286459991,1235,1235,1235,1235,51
|
|
20230630,134700,286397006,1235,1235,1235,1235,51
|
|
20230630,134600,286334021,1235,1235,1235,1235,51
|
|
20230630,134500,286271036,1236,1237,1237,1236,600
|
|
20230630,134400,285529136,1237,1237,1237,1237,362
|
|
20230630,134300,285081342,1238,1237,1238,1237,297
|
|
20230630,134200,284713952,1237,1237,1237,1237,1030
|
|
20230630,134100,283439842,1237,1237,1237,1237,0
|
|
20230630,134000,283439842,1237,1235,1237,1235,23
|
|
20230630,133900,283411393,1235,1235,1235,1235,0
|
|
20230630,133800,283411393,1235,1234,1235,1234,152
|
|
20230630,133700,283223725,1234,1234,1234,1234,52
|
|
20230630,133600,283159557,1234,1234,1234,1234,59
|
|
20230630,133500,283086751,1234,1234,1234,1234,1172
|
|
20230630,133400,281640503,1234,1234,1234,1234,53
|
|
20230630,133300,281575101,1234,1234,1235,1233,406
|
|
20230630,133200,281073699,1232,1232,1232,1232,1386
|
|
20230630,133100,279366147,1232,1232,1232,1232,500
|
|
20230630,133000,278750147,1232,1232,1232,1232,60
|
|
20230630,132900,278676227,1232,1232,1232,1232,0
|
|
20230630,132800,278676227,1232,1232,1232,1232,0
|
|
20230630,132700,278676227,1232,1232,1232,1232,0
|
|
20230630,132600,278676227,1232,1232,1232,1232,292
|
|
20230630,132500,278316483,1232,1232,1232,1232,3
|
|
20230630,132400,278312787,1232,1232,1232,1232,44
|
|
20230630,132300,278258579,1231,1231,1231,1231,0
|
|
20230630,132200,278258579,1231,1231,1231,1231,0
|
|
20230630,132100,278258579,1231,1231,1231,1231,0
|
|
20230630,132000,278258579,1231,1231,1231,1231,1
|
|
20230630,131900,278257348,1237,1237,1237,1237,0
|
|
20230630,131800,278257348,1237,1237,1237,1237,0
|
|
20230630,131700,278257348,1237,1237,1237,1237,0
|
|
20230630,131600,278257348,1237,1236,1237,1236,2
|
|
20230630,131500,278254875,1228,1232,1233,1228,150
|
|
20230630,131400,278070020,1232,1233,1233,1232,11
|
|
20230630,131300,278056459,1226,1228,1228,1226,600
|
|
20230630,131200,277320271,1234,1234,1234,1234,1838
|
|
20230630,131100,275052179,1230,1229,1230,1229,3
|
|
20230630,131000,275048490,1229,1229,1229,1229,1
|
|
20230630,130900,275047261,1234,1234,1234,1234,0
|
|
20230630,130800,275047261,1234,1234,1234,1234,2
|
|
20230630,130700,275044793,1229,1229,1229,1229,2
|
|
20230630,130600,275042335,1234,1234,1234,1234,5
|
|
20230630,130500,275036165,1228,1229,1234,1228,11
|
|
20230630,130400,275022647,1228,1226,1228,1226,1001
|
|
20230630,130300,273795419,1226,1226,1226,1226,0
|
|
20230630,130200,273795419,1226,1226,1226,1226,0
|
|
20230630,130100,273795419,1226,1226,1226,1226,0
|
|
20230630,130000,273795419,1226,1229,1230,1226,212
|
|
20230630,125900,273534756,1229,1229,1229,1229,85
|
|
20230630,125800,273430291,1229,1230,1232,1229,725
|
|
20230630,125700,272537888,1234,1234,1234,1234,0
|
|
20230630,125600,272537888,1234,1230,1234,1230,70
|
|
20230630,125500,272451647,1231,1231,1231,1231,0
|
|
20230630,125400,272451647,1231,1231,1231,1231,0
|
|
20230630,125300,272451647,1231,1231,1231,1231,520
|
|
20230630,125200,271811527,1233,1233,1233,1233,0
|
|
20230630,125100,271811527,1233,1226,1233,1226,2
|
|
20230630,125000,271809068,1226,1226,1226,1226,2101
|
|
20230630,124900,269233242,1223,1223,1223,1223,0
|
|
20230630,124800,269233242,1223,1223,1223,1223,0
|
|
20230630,124700,269233242,1223,1223,1223,1223,0
|
|
20230630,124600,269233242,1223,1223,1223,1223,1
|
|
20230630,124500,269232019,1225,1226,1226,1225,400
|
|
20230630,124400,268741819,1223,1223,1223,1223,0
|
|
20230630,124300,268741819,1223,1223,1223,1223,2039
|
|
20230630,124200,266248122,1222,1222,1222,1222,61
|
|
20230630,124100,266173580,1221,1221,1221,1221,0
|
|
20230630,124000,266173580,1221,1221,1221,1221,0
|
|
20230630,123900,266173580,1221,1221,1221,1221,0
|
|
20230630,123800,266173580,1221,1221,1221,1221,22
|
|
20230630,123700,266146718,1221,1221,1221,1221,10
|
|
20230630,123600,266134508,1221,1221,1221,1221,0
|
|
20230630,123500,266134508,1221,1221,1221,1221,5
|
|
20230630,123400,266128403,1219,1219,1219,1219,0
|
|
20230630,123300,266128403,1219,1219,1219,1219,15
|
|
20230630,123200,266110118,1219,1219,1219,1219,1141
|
|
20230630,123100,264719239,1219,1219,1219,1219,1000
|
|
20230630,123000,263500239,1219,1218,1219,1218,3960
|
|
20230630,122900,258674959,1218,1221,1222,1218,23548
|
|
20230630,122800,229944494,1223,1221,1223,1221,1091
|
|
20230630,122700,228612363,1223,1223,1224,1221,3704
|
|
20230630,122600,224083184,1224,1224,1224,1222,1237
|
|
20230630,122500,222570371,1223,1223,1225,1223,374
|
|
20230630,122400,222112668,1225,1224,1225,1223,307
|
|
20230630,122300,221737202,1226,1223,1226,1223,1400
|
|
20230630,122200,220024025,1225,1225,1225,1223,595
|
|
20230630,122100,219296122,1226,1223,1226,1223,969
|
|
20230630,122000,218110236,1225,1226,1226,1223,15112
|
|
20230630,121900,199600849,1227,1226,1227,1226,50
|
|
20230630,121800,199539548,1227,1227,1232,1226,1318
|
|
20230630,121700,197922408,1232,1227,1232,1227,40
|
|
20230630,121600,197873323,1232,1232,1232,1232,10
|
|
20230630,121500,197861003,1232,1229,1232,1227,2001
|
|
20230630,121400,195405769,1232,1229,1232,1229,106
|
|
20230630,121300,195275391,1230,1230,1232,1230,1640
|
|
20230630,121200,193258189,1232,1230,1232,1230,52
|
|
20230630,121100,193194221,1232,1230,1232,1230,47
|
|
20230630,121000,193136409,1232,1230,1232,1230,1268
|
|
20230630,120900,191576767,1232,1232,1232,1232,0
|
|
20230630,120800,191576767,1232,1232,1232,1232,0
|
|
20230630,120700,191576767,1232,1232,1232,1232,0
|
|
20230630,120600,191576767,1232,1230,1232,1230,3886
|
|
20230630,120500,186796983,1233,1230,1233,1230,179
|
|
20230630,120400,186576748,1233,1228,1233,1228,3166
|
|
20230630,120300,182682562,1230,1230,1230,1230,0
|
|
20230630,120200,182682562,1230,1227,1232,1227,1301
|
|
20230630,120100,181084730,1227,1232,1232,1227,1013
|
|
20230630,120000,179841729,1227,1232,1232,1227,5
|
|
20230630,115900,179835574,1232,1230,1232,1227,5396
|
|
20230630,115800,173198495,1234,1234,1234,1234,0
|
|
20230630,115700,173198495,1234,1234,1234,1234,0
|
|
20230630,115600,173198495,1234,1230,1234,1230,2
|
|
20230630,115500,173196031,1234,1234,1234,1234,0
|
|
20230630,115400,173196031,1234,1231,1234,1231,1292
|
|
20230630,115300,171605576,1234,1234,1234,1232,18
|
|
20230630,115200,171583368,1234,1234,1234,1234,23
|
|
20230630,115100,171554986,1234,1231,1234,1231,1201
|
|
20230630,115000,170076552,1234,1234,1234,1234,0
|
|
20230630,114900,170076552,1234,1232,1236,1231,2929
|
|
20230630,114800,166470162,1236,1235,1236,1232,156
|
|
20230630,114700,166277709,1235,1235,1235,1235,1
|
|
20230630,114600,166276474,1232,1232,1235,1232,1714
|
|
20230630,114500,164164817,1236,1236,1236,1236,406
|
|
20230630,114400,163663001,1232,1232,1232,1232,9
|
|
20230630,114300,163651913,1236,1236,1236,1236,0
|
|
20230630,114200,163651913,1236,1236,1236,1236,0
|
|
20230630,114100,163651913,1236,1236,1236,1236,0
|
|
20230630,114000,163651913,1236,1236,1236,1236,0
|
|
20230630,113900,163651913,1236,1236,1236,1236,0
|
|
20230630,113800,163651913,1236,1236,1236,1236,0
|
|
20230630,113700,163651913,1236,1236,1236,1236,1
|
|
20230630,113600,163650677,1232,1232,1232,1232,6
|
|
20230630,113500,163643285,1236,1236,1236,1236,0
|
|
20230630,113400,163643285,1236,1235,1236,1235,1001
|
|
20230630,113300,162407049,1236,1236,1236,1236,0
|
|
20230630,113200,162407049,1236,1236,1236,1236,10
|
|
20230630,113100,162394689,1236,1236,1236,1236,0
|
|
20230630,113000,162394689,1236,1236,1236,1236,0
|
|
20230630,112900,162394689,1236,1232,1236,1232,505
|
|
20230630,112800,161772525,1236,1232,1236,1232,111
|
|
20230630,112700,161635769,1237,1237,1237,1237,0
|
|
20230630,112600,161635769,1237,1235,1238,1232,1127
|
|
20230630,112500,160241188,1236,1236,1236,1236,0
|
|
20230630,112400,160241188,1236,1236,1236,1236,0
|
|
20230630,112300,160241188,1236,1236,1236,1236,0
|
|
20230630,112200,160241188,1236,1236,1236,1236,0
|
|
20230630,112100,160241188,1236,1236,1236,1236,0
|
|
20230630,112000,160241188,1236,1236,1236,1236,0
|
|
20230630,111900,160241188,1236,1236,1236,1236,0
|
|
20230630,111800,160241188,1236,1236,1236,1236,0
|
|
20230630,111700,160241188,1236,1232,1236,1232,221
|
|
20230630,111600,159968912,1236,1236,1236,1236,0
|
|
20230630,111500,159968912,1236,1236,1236,1236,11
|
|
20230630,111400,159955316,1233,1233,1233,1233,2000
|
|
20230630,111300,157489316,1237,1237,1237,1237,0
|
|
20230630,111200,157489316,1237,1237,1237,1237,0
|
|
20230630,111100,157489316,1237,1237,1237,1237,0
|
|
20230630,111000,157489316,1237,1237,1237,1237,0
|
|
20230630,110900,157489316,1237,1237,1237,1237,0
|
|
20230630,110800,157489316,1237,1237,1237,1237,0
|
|
20230630,110700,157489316,1237,1237,1237,1237,0
|
|
20230630,110600,157489316,1237,1237,1237,1237,1
|
|
20230630,110500,157488079,1236,1236,1236,1236,3398
|
|
20230630,110400,153288151,1236,1236,1236,1236,0
|
|
20230630,110300,153288151,1236,1236,1236,1235,1002
|
|
20230630,110200,152050679,1237,1237,1237,1236,445
|
|
20230630,110100,151500358,1238,1238,1238,1238,0
|
|
20230630,110000,151500358,1238,1238,1238,1238,0
|
|
20230630,105900,151500358,1238,1238,1238,1238,0
|
|
20230630,105800,151500358,1238,1238,1238,1238,0
|
|
20230630,105700,151500358,1238,1231,1238,1230,2501
|
|
20230630,105600,148422445,1238,1238,1238,1238,0
|
|
20230630,105500,148422445,1238,1232,1238,1232,4421
|
|
20230630,105400,142975707,1239,1235,1239,1235,1001
|
|
20230630,105300,141739468,1240,1240,1240,1240,0
|
|
20230630,105200,141739468,1240,1240,1240,1240,1
|
|
20230630,105100,141738228,1240,1232,1240,1232,102
|
|
20230630,105000,141612556,1240,1240,1240,1240,0
|
|
20230630,104900,141612556,1240,1240,1240,1240,20
|
|
20230630,104800,141587756,1240,1239,1240,1239,2001
|
|
20230630,104700,139108516,1240,1240,1240,1240,0
|
|
20230630,104600,139108516,1240,1240,1240,1240,0
|
|
20230630,104500,139108516,1240,1240,1240,1240,0
|
|
20230630,104400,139108516,1240,1240,1240,1240,0
|
|
20230630,104300,139108516,1240,1240,1240,1240,0
|
|
20230630,104200,139108516,1240,1240,1240,1240,0
|
|
20230630,104100,139108516,1240,1240,1240,1240,0
|
|
20230630,104000,139108516,1240,1240,1240,1240,0
|
|
20230630,103900,139108516,1240,1240,1240,1240,0
|
|
20230630,103800,139108516,1240,1239,1240,1239,25
|
|
20230630,103700,139077540,1240,1240,1240,1240,0
|
|
20230630,103600,139077540,1240,1232,1240,1232,642
|
|
20230630,103500,138285786,1239,1239,1239,1239,0
|
|
20230630,103400,138285786,1239,1233,1239,1233,1824
|
|
20230630,103300,136036678,1239,1233,1239,1233,25
|
|
20230630,103200,136005811,1239,1239,1239,1239,0
|
|
20230630,103100,136005811,1239,1237,1239,1236,114
|
|
20230630,103000,135864698,1238,1238,1238,1238,0
|
|
20230630,102900,135864698,1238,1238,1238,1238,1
|
|
20230630,102800,135863460,1239,1239,1239,1239,0
|
|
20230630,102700,135863460,1239,1239,1239,1239,0
|
|
20230630,102600,135863460,1239,1239,1239,1239,19
|
|
20230630,102500,135839919,1239,1239,1239,1239,0
|
|
20230630,102400,135839919,1239,1239,1239,1239,0
|
|
20230630,102300,135839919,1239,1232,1239,1232,51
|
|
20230630,102200,135777080,1240,1240,1240,1240,0
|
|
20230630,102100,135777080,1240,1234,1240,1234,114
|
|
20230630,102000,135636089,1234,1234,1234,1234,0
|
|
20230630,101900,135636089,1234,1232,1234,1232,2
|
|
20230630,101800,135633623,1234,1234,1234,1234,4
|
|
20230630,101700,135628687,1232,1233,1234,1232,14
|
|
20230630,101600,135611425,1234,1234,1234,1233,1648
|
|
20230630,101500,133579383,1235,1235,1235,1234,284
|
|
20230630,101400,133228836,1238,1239,1239,1238,1591
|
|
20230630,101300,131257588,1239,1235,1239,1235,1048
|
|
20230630,101200,129960301,1235,1236,1236,1235,466
|
|
20230630,101100,129384759,1237,1239,1239,1237,801
|
|
20230630,101000,128392593,1240,1240,1240,1240,0
|
|
20230630,100900,128392593,1240,1235,1240,1235,2003
|
|
20230630,100800,125913669,1237,1236,1237,1235,39
|
|
20230630,100700,125865499,1237,1239,1239,1237,3
|
|
20230630,100600,125861785,1243,1243,1243,1243,1000
|
|
20230630,100500,124618785,1243,1242,1243,1242,2
|
|
20230630,100400,124616300,1243,1241,1243,1241,32
|
|
20230630,100300,124576557,1243,1243,1243,1243,0
|
|
20230630,100200,124576557,1243,1241,1243,1241,3255
|
|
20230630,100100,120531660,1241,1241,1241,1241,0
|
|
20230630,100000,120531660,1241,1235,1241,1235,757
|
|
20230630,095900,119596759,1241,1235,1241,1235,11
|
|
20230630,095800,119583168,1242,1242,1242,1242,0
|
|
20230630,095700,119583168,1242,1240,1243,1240,819
|
|
20230630,095600,118566803,1241,1241,1241,1241,1
|
|
20230630,095500,118565562,1242,1242,1242,1242,0
|
|
20230630,095400,118565562,1242,1238,1243,1238,33
|
|
20230630,095300,118524640,1240,1239,1240,1239,3789
|
|
20230630,095200,113830067,1239,1238,1239,1238,98
|
|
20230630,095100,113708742,1238,1236,1238,1236,3495
|
|
20230630,095000,109387131,1236,1236,1236,1236,0
|
|
20230630,094900,109387131,1236,1234,1236,1234,773
|
|
20230630,094800,108433247,1234,1233,1234,1233,73
|
|
20230630,094700,108343237,1234,1232,1234,1232,1943
|
|
20230630,094600,105947596,1233,1231,1233,1231,36
|
|
20230630,094500,105903278,1233,1230,1233,1230,821
|
|
20230630,094400,104893445,1233,1232,1234,1231,147
|
|
20230630,094300,104712428,1234,1235,1236,1233,84
|
|
20230630,094200,104608837,1236,1236,1236,1236,1000
|
|
20230630,094100,103372837,1236,1236,1236,1236,0
|
|
20230630,094000,103372837,1236,1236,1236,1236,50
|
|
20230630,093900,103311037,1236,1236,1236,1236,100
|
|
20230630,093800,103187437,1236,1236,1236,1236,300
|
|
20230630,093700,102816637,1236,1234,1236,1234,6
|
|
20230630,093600,102809231,1236,1236,1236,1236,2
|
|
20230630,093500,102806759,1237,1237,1237,1237,0
|
|
20230630,093400,102806759,1237,1227,1237,1227,146
|
|
20230630,093300,102626689,1230,1229,1230,1229,1017
|
|
20230630,093200,101375795,1230,1230,1230,1230,0
|
|
20230630,093100,101375795,1230,1229,1230,1229,53
|
|
20230630,093000,101310657,1229,1229,1229,1229,51
|
|
20230630,092900,101247978,1229,1230,1230,1227,52
|
|
20230630,092800,101184167,1230,1230,1230,1230,50
|
|
20230630,092700,101122667,1230,1230,1230,1230,500
|
|
20230630,092600,100507667,1230,1226,1230,1226,51
|
|
20230630,092500,100445137,1230,1230,1230,1230,200
|
|
20230630,092400,100199137,1230,1230,1230,1230,0
|
|
20230630,092300,100199137,1230,1225,1230,1225,3298
|
|
20230630,092200,96155678,1229,1225,1229,1225,2579
|
|
20230630,092100,92996395,1233,1225,1233,1225,251
|
|
20230630,092000,92688912,1234,1225,1234,1224,7594
|
|
20230630,091900,83386271,1227,1228,1231,1225,320
|
|
20230630,091800,82994227,1224,1228,1228,1224,23
|
|
20230630,091700,82966021,1231,1231,1231,1231,0
|
|
20230630,091600,82966021,1231,1231,1234,1231,286
|
|
20230630,091500,82613950,1236,1226,1236,1226,1543
|
|
20230630,091400,80709017,1231,1231,1231,1231,0
|
|
20230630,091300,80709017,1231,1222,1231,1222,9767
|
|
20230630,091200,68763462,1220,1220,1222,1220,2682
|
|
20230630,091100,65491418,1222,1220,1222,1218,6518
|
|
20230630,091000,57539772,1222,1225,1231,1221,14740
|
|
20230630,090900,39530161,1233,1234,1234,1225,1255
|
|
20230630,090800,37992145,1230,1236,1236,1230,4707
|
|
20230630,090700,32201690,1236,1237,1237,1236,807
|
|
20230630,090600,31204236,1236,1232,1236,1232,205
|
|
20230630,090500,30950866,1232,1231,1236,1231,2949
|
|
20230630,090400,27320617,1237,1237,1237,1237,0
|
|
20230630,090300,27320617,1237,1230,1237,1230,2203
|
|
20230630,090200,24610906,1230,1230,1230,1230,4009
|
|
20230630,090100,19679836,1230,1240,1240,1230,6480
|
|
20230630,090000,11681634,1240,1243,1243,1240,9403
|