641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193800,122042170,1564,1564,1564,1564,2877
|
|
20230630,193700,122042170,1564,1564,1564,1564,0
|
|
20230630,193600,122042170,1564,1564,1564,1564,0
|
|
20230630,193500,122042170,1564,1564,1564,1564,0
|
|
20230630,193400,122042170,1564,1564,1564,1564,0
|
|
20230630,193300,122042170,1564,1564,1564,1564,0
|
|
20230630,193200,122042170,1564,1564,1564,1564,0
|
|
20230630,193100,122042170,1564,1564,1564,1564,0
|
|
20230630,193000,122042170,1564,1564,1564,1564,0
|
|
20230630,192900,122042170,1564,1564,1564,1564,0
|
|
20230630,192800,122042170,1564,1564,1564,1564,0
|
|
20230630,192700,122042170,1564,1564,1564,1564,0
|
|
20230630,192600,122042170,1564,1564,1564,1564,0
|
|
20230630,192500,122042170,1564,1564,1564,1564,0
|
|
20230630,192400,122042170,1564,1564,1564,1564,0
|
|
20230630,192300,122042170,1564,1564,1564,1564,0
|
|
20230630,192200,122042170,1564,1564,1564,1564,0
|
|
20230630,192100,122042170,1564,1564,1564,1564,0
|
|
20230630,192000,122042170,1564,1564,1564,1564,0
|
|
20230630,191900,122042170,1564,1564,1564,1564,0
|
|
20230630,191800,122042170,1564,1564,1564,1564,0
|
|
20230630,191700,122042170,1564,1564,1564,1564,0
|
|
20230630,191600,122042170,1564,1564,1564,1564,0
|
|
20230630,191500,122042170,1564,1564,1564,1564,0
|
|
20230630,191400,122042170,1564,1564,1564,1564,0
|
|
20230630,191300,122042170,1564,1564,1564,1564,0
|
|
20230630,191200,122042170,1564,1564,1564,1564,0
|
|
20230630,191100,122042170,1564,1564,1564,1564,0
|
|
20230630,191000,122042170,1564,1564,1564,1564,0
|
|
20230630,190900,122042170,1564,1564,1564,1564,0
|
|
20230630,190800,122042170,1564,1564,1564,1564,2877
|
|
20230630,190700,122042170,1564,1564,1564,1564,0
|
|
20230630,190600,122042170,1564,1564,1564,1564,0
|
|
20230630,190500,122042170,1564,1564,1564,1564,0
|
|
20230630,190400,122042170,1564,1564,1564,1564,0
|
|
20230630,190300,122042170,1564,1564,1564,1564,0
|
|
20230630,190200,122042170,1564,1564,1564,1564,0
|
|
20230630,190100,122042170,1564,1564,1564,1564,0
|
|
20230630,190000,122042170,1564,1564,1564,1564,0
|
|
20230630,185900,122042170,1564,1564,1564,1564,0
|
|
20230630,185800,122042170,1564,1564,1564,1564,0
|
|
20230630,185700,122042170,1564,1564,1564,1564,0
|
|
20230630,185600,122042170,1564,1564,1564,1564,0
|
|
20230630,185500,122042170,1564,1564,1564,1564,0
|
|
20230630,185400,122042170,1564,1564,1564,1564,0
|
|
20230630,185300,122042170,1564,1564,1564,1564,0
|
|
20230630,185200,122042170,1564,1564,1564,1564,0
|
|
20230630,185100,122042170,1564,1564,1564,1564,0
|
|
20230630,185000,122042170,1564,1564,1564,1564,0
|
|
20230630,184900,122042170,1564,1564,1564,1564,0
|
|
20230630,184800,122042170,1564,1564,1564,1564,0
|
|
20230630,184700,122042170,1564,1564,1564,1564,0
|
|
20230630,184600,122042170,1564,1564,1564,1564,0
|
|
20230630,184500,122042170,1564,1564,1564,1564,0
|
|
20230630,184400,122042170,1564,1564,1564,1564,0
|
|
20230630,184300,122042170,1564,1564,1564,1564,0
|
|
20230630,184200,122042170,1564,1564,1564,1564,0
|
|
20230630,184100,122042170,1564,1564,1564,1564,0
|
|
20230630,184000,122042170,1564,1564,1564,1564,0
|
|
20230630,183900,122042170,1564,1564,1564,1564,0
|
|
20230630,183800,122042170,1564,1564,1564,1564,2877
|
|
20230630,183700,122042170,1564,1564,1564,1564,0
|
|
20230630,183600,122042170,1564,1564,1564,1564,0
|
|
20230630,183500,122042170,1564,1564,1564,1564,0
|
|
20230630,183400,122042170,1564,1564,1564,1564,0
|
|
20230630,183300,122042170,1564,1564,1564,1564,0
|
|
20230630,183200,122042170,1564,1564,1564,1564,0
|
|
20230630,183100,122042170,1564,1564,1564,1564,0
|
|
20230630,183000,122042170,1564,1564,1564,1564,0
|
|
20230630,182900,122042170,1564,1564,1564,1564,0
|
|
20230630,182800,122042170,1564,1564,1564,1564,0
|
|
20230630,182700,122042170,1564,1564,1564,1564,0
|
|
20230630,182600,122042170,1564,1564,1564,1564,0
|
|
20230630,182500,122042170,1564,1564,1564,1564,0
|
|
20230630,182400,122042170,1564,1564,1564,1564,0
|
|
20230630,182300,122042170,1564,1564,1564,1564,0
|
|
20230630,182200,122042170,1564,1564,1564,1564,0
|
|
20230630,182100,122042170,1564,1564,1564,1564,0
|
|
20230630,182000,122042170,1564,1564,1564,1564,0
|
|
20230630,181900,122042170,1564,1564,1564,1564,0
|
|
20230630,181800,122042170,1564,1564,1564,1564,0
|
|
20230630,181700,122042170,1564,1564,1564,1564,0
|
|
20230630,181600,122042170,1564,1564,1564,1564,0
|
|
20230630,181500,122042170,1564,1564,1564,1564,0
|
|
20230630,181400,122042170,1564,1564,1564,1564,0
|
|
20230630,181300,122042170,1564,1564,1564,1564,0
|
|
20230630,181200,122042170,1564,1564,1564,1564,0
|
|
20230630,181100,122042170,1564,1564,1564,1564,0
|
|
20230630,181000,122042170,1564,1564,1564,1564,0
|
|
20230630,180900,122042170,1564,1564,1564,1564,0
|
|
20230630,180800,122042170,1564,1564,1564,1564,2877
|
|
20230630,180700,122042170,1564,1564,1564,1564,0
|
|
20230630,180600,122042170,1564,1564,1564,1564,0
|
|
20230630,180500,122042170,1564,1564,1564,1564,0
|
|
20230630,180400,122042170,1564,1564,1564,1564,0
|
|
20230630,180300,122042170,1564,1564,1564,1564,0
|
|
20230630,180200,122042170,1564,1564,1564,1564,0
|
|
20230630,180100,122042170,1564,1564,1564,1564,0
|
|
20230630,180000,122042170,1564,1564,1564,1564,0
|
|
20230630,175900,122042170,1564,1564,1564,1564,0
|
|
20230630,175800,122042170,1564,1564,1564,1564,0
|
|
20230630,175700,122042170,1564,1564,1564,1564,0
|
|
20230630,175600,122042170,1564,1564,1564,1564,0
|
|
20230630,175500,122042170,1564,1564,1564,1564,0
|
|
20230630,175400,122042170,1564,1564,1564,1564,0
|
|
20230630,175300,122042170,1564,1564,1564,1564,0
|
|
20230630,175200,122042170,1564,1564,1564,1564,0
|
|
20230630,175100,122042170,1564,1564,1564,1564,0
|
|
20230630,175000,122042170,1564,1564,1564,1564,0
|
|
20230630,174900,122042170,1564,1564,1564,1564,0
|
|
20230630,174800,122042170,1564,1564,1564,1564,0
|
|
20230630,174700,122042170,1564,1564,1564,1564,0
|
|
20230630,174600,122042170,1564,1564,1564,1564,0
|
|
20230630,174500,122042170,1564,1564,1564,1564,0
|
|
20230630,174400,122042170,1564,1564,1564,1564,0
|
|
20230630,174300,122042170,1564,1564,1564,1564,0
|
|
20230630,174200,122042170,1564,1564,1564,1564,0
|
|
20230630,174100,122042170,1564,1564,1564,1564,0
|
|
20230630,174000,122042170,1564,1564,1564,1564,0
|
|
20230630,173900,122042170,1564,1564,1564,1564,0
|
|
20230630,173800,122042170,1564,1564,1564,1564,2877
|
|
20230630,173700,122042170,1564,1564,1564,1564,0
|
|
20230630,173600,122042170,1564,1564,1564,1564,0
|
|
20230630,173500,122042170,1564,1564,1564,1564,0
|
|
20230630,173400,122042170,1564,1564,1564,1564,0
|
|
20230630,173300,122042170,1564,1564,1564,1564,0
|
|
20230630,173200,122042170,1564,1564,1564,1564,0
|
|
20230630,173100,122042170,1564,1564,1564,1564,0
|
|
20230630,173000,122042170,1564,1564,1564,1564,0
|
|
20230630,172900,122042170,1564,1564,1564,1564,0
|
|
20230630,172800,122042170,1564,1564,1564,1564,0
|
|
20230630,172700,122042170,1564,1564,1564,1564,0
|
|
20230630,172600,122042170,1564,1564,1564,1564,0
|
|
20230630,172500,122042170,1564,1564,1564,1564,0
|
|
20230630,172400,122042170,1564,1564,1564,1564,0
|
|
20230630,172300,122042170,1564,1564,1564,1564,0
|
|
20230630,172200,122042170,1564,1564,1564,1564,0
|
|
20230630,172100,122042170,1564,1564,1564,1564,0
|
|
20230630,172000,122042170,1564,1564,1564,1564,0
|
|
20230630,171900,122042170,1564,1564,1564,1564,0
|
|
20230630,171800,122042170,1564,1564,1564,1564,0
|
|
20230630,171700,122042170,1564,1564,1564,1564,0
|
|
20230630,171600,122042170,1564,1564,1564,1564,0
|
|
20230630,171500,122042170,1564,1564,1564,1564,0
|
|
20230630,171400,122042170,1564,1564,1564,1564,0
|
|
20230630,171300,122042170,1564,1564,1564,1564,0
|
|
20230630,171200,122042170,1564,1564,1564,1564,0
|
|
20230630,171100,122042170,1564,1564,1564,1564,0
|
|
20230630,171000,122042170,1564,1564,1564,1564,0
|
|
20230630,170900,122042170,1564,1564,1564,1564,0
|
|
20230630,170800,122042170,1564,1564,1564,1564,2877
|
|
20230630,170700,122042170,1564,1564,1564,1564,0
|
|
20230630,170600,122042170,1564,1564,1564,1564,0
|
|
20230630,170500,122042170,1564,1564,1564,1564,0
|
|
20230630,170400,122042170,1564,1564,1564,1564,0
|
|
20230630,170300,122042170,1564,1564,1564,1564,0
|
|
20230630,170200,122042170,1564,1564,1564,1564,0
|
|
20230630,170100,122042170,1564,1564,1564,1564,0
|
|
20230630,170000,122042170,1564,1564,1564,1564,0
|
|
20230630,165900,122042170,1564,1564,1564,1564,0
|
|
20230630,165800,122042170,1564,1564,1564,1564,0
|
|
20230630,165700,122042170,1564,1564,1564,1564,0
|
|
20230630,165600,122042170,1564,1564,1564,1564,0
|
|
20230630,165500,122042170,1564,1564,1564,1564,0
|
|
20230630,165400,122042170,1564,1564,1564,1564,0
|
|
20230630,165300,122042170,1564,1564,1564,1564,0
|
|
20230630,165200,122042170,1564,1564,1564,1564,0
|
|
20230630,165100,122042170,1564,1564,1564,1564,0
|
|
20230630,165000,122042170,1564,1564,1564,1564,0
|
|
20230630,164900,122042170,1564,1564,1564,1564,0
|
|
20230630,164800,122042170,1564,1564,1564,1564,0
|
|
20230630,164700,122042170,1564,1564,1564,1564,0
|
|
20230630,164600,122042170,1564,1564,1564,1564,0
|
|
20230630,164500,122042170,1564,1564,1564,1564,0
|
|
20230630,164400,122042170,1564,1564,1564,1564,0
|
|
20230630,164300,122042170,1564,1564,1564,1564,0
|
|
20230630,164200,122042170,1564,1564,1564,1564,0
|
|
20230630,164100,122042170,1564,1564,1564,1564,0
|
|
20230630,164000,122042170,1564,1564,1564,1564,0
|
|
20230630,163900,122042170,1564,1564,1564,1564,0
|
|
20230630,163800,122042170,1564,1564,1564,1564,2877
|
|
20230630,163700,122042170,1564,1564,1564,1564,0
|
|
20230630,163600,122042170,1564,1564,1564,1564,0
|
|
20230630,163500,122042170,1564,1564,1564,1564,0
|
|
20230630,163400,122042170,1564,1564,1564,1564,0
|
|
20230630,163300,122042170,1564,1564,1564,1564,0
|
|
20230630,163200,122042170,1564,1564,1564,1564,0
|
|
20230630,163100,122042170,1564,1564,1564,1564,0
|
|
20230630,163000,122042170,1564,1564,1564,1564,0
|
|
20230630,162900,122042170,1564,1564,1564,1564,0
|
|
20230630,162800,122042170,1564,1564,1564,1564,0
|
|
20230630,162700,122042170,1564,1564,1564,1564,0
|
|
20230630,162600,122042170,1564,1564,1564,1564,0
|
|
20230630,162500,122042170,1564,1564,1564,1564,0
|
|
20230630,162400,122042170,1564,1564,1564,1564,0
|
|
20230630,162300,122042170,1564,1564,1564,1564,0
|
|
20230630,162200,122042170,1564,1564,1564,1564,0
|
|
20230630,162100,122042170,1564,1564,1564,1564,0
|
|
20230630,162000,122042170,1564,1564,1564,1564,0
|
|
20230630,161900,122042170,1564,1564,1564,1564,0
|
|
20230630,161800,122042170,1564,1564,1564,1564,0
|
|
20230630,161700,122042170,1564,1564,1564,1564,0
|
|
20230630,161600,122042170,1564,1564,1564,1564,0
|
|
20230630,161500,122042170,1564,1564,1564,1564,0
|
|
20230630,161400,122042170,1564,1564,1564,1564,0
|
|
20230630,161300,122042170,1564,1564,1564,1564,0
|
|
20230630,161200,122042170,1564,1564,1564,1564,0
|
|
20230630,161100,122042170,1564,1564,1564,1564,0
|
|
20230630,161000,122042170,1564,1564,1564,1564,0
|
|
20230630,160900,122042170,1564,1564,1564,1564,0
|
|
20230630,160800,122042170,1564,1564,1564,1564,2877
|
|
20230630,160700,122042170,1564,1564,1564,1564,0
|
|
20230630,160600,122042170,1564,1564,1564,1564,0
|
|
20230630,160500,122042170,1564,1564,1564,1564,0
|
|
20230630,160400,122042170,1564,1564,1564,1564,0
|
|
20230630,160300,122042170,1564,1564,1564,1564,0
|
|
20230630,160200,122042170,1564,1564,1564,1564,0
|
|
20230630,160100,122042170,1564,1564,1564,1564,0
|
|
20230630,160000,122042170,1564,1564,1564,1564,0
|
|
20230630,155900,122042170,1564,1564,1564,1564,0
|
|
20230630,155800,122042170,1564,1564,1564,1564,0
|
|
20230630,155700,122042170,1564,1564,1564,1564,0
|
|
20230630,155600,122042170,1564,1564,1564,1564,0
|
|
20230630,155500,122042170,1564,1564,1564,1564,0
|
|
20230630,155400,122042170,1564,1564,1564,1564,0
|
|
20230630,155300,122042170,1564,1564,1564,1564,0
|
|
20230630,155200,122042170,1564,1564,1564,1564,0
|
|
20230630,155100,122042170,1564,1564,1564,1564,0
|
|
20230630,155000,122042170,1564,1564,1564,1564,0
|
|
20230630,154900,122042170,1564,1564,1564,1564,0
|
|
20230630,154800,122042170,1564,1564,1564,1564,0
|
|
20230630,154700,122042170,1564,1564,1564,1564,0
|
|
20230630,154600,122042170,1564,1564,1564,1564,0
|
|
20230630,154500,122042170,1564,1564,1564,1564,0
|
|
20230630,154400,122042170,1564,1564,1564,1564,0
|
|
20230630,154300,122042170,1564,1564,1564,1564,0
|
|
20230630,154200,122042170,1564,1564,1564,1564,0
|
|
20230630,154100,122042170,1564,1564,1564,1564,0
|
|
20230630,154000,122042170,1564,1564,1564,1564,0
|
|
20230630,153900,122042170,1564,1564,1564,1564,0
|
|
20230630,153800,122042170,1564,1564,1564,1564,2877
|
|
20230630,153700,122042170,1564,1564,1564,1564,0
|
|
20230630,153600,122042170,1564,1564,1564,1564,0
|
|
20230630,153500,122042170,1564,1564,1564,1564,0
|
|
20230630,153400,122042170,1564,1564,1564,1564,0
|
|
20230630,153300,122042170,1564,1564,1564,1564,0
|
|
20230630,153200,122042170,1564,1564,1564,1564,0
|
|
20230630,153100,122042170,1564,1564,1564,1564,0
|
|
20230630,153000,122042170,1564,1564,1564,1564,2877
|
|
20230630,152900,117542542,1590,1590,1590,1590,0
|
|
20230630,152800,117542542,1590,1590,1590,1590,0
|
|
20230630,152700,117542542,1590,1590,1590,1590,0
|
|
20230630,152600,117542542,1590,1590,1590,1590,0
|
|
20230630,152500,117542542,1590,1590,1590,1590,0
|
|
20230630,152400,117542542,1590,1590,1590,1590,0
|
|
20230630,152300,117542542,1590,1590,1590,1590,0
|
|
20230630,152200,117542542,1590,1590,1590,1590,0
|
|
20230630,152100,117542542,1590,1590,1590,1590,0
|
|
20230630,152000,117542542,1590,1590,1590,1590,0
|
|
20230630,151900,117542542,1590,1577,1590,1577,1685
|
|
20230630,151800,114879395,1574,1547,1574,1547,1578
|
|
20230630,151700,112423511,1549,1548,1549,1548,575
|
|
20230630,151600,111532838,1545,1550,1551,1545,527
|
|
20230630,151500,110716581,1551,1551,1551,1551,0
|
|
20230630,151400,110716581,1551,1549,1551,1549,500
|
|
20230630,151300,109941114,1549,1549,1549,1549,1
|
|
20230630,151200,109939565,1547,1549,1549,1547,101
|
|
20230630,151100,109783316,1547,1548,1548,1547,18
|
|
20230630,151000,109755459,1549,1549,1549,1549,500
|
|
20230630,150900,108980959,1550,1550,1550,1550,0
|
|
20230630,150800,108980959,1550,1550,1550,1550,0
|
|
20230630,150700,108980959,1550,1550,1550,1550,200
|
|
20230630,150600,108670959,1550,1550,1550,1550,1
|
|
20230630,150500,108669409,1550,1550,1550,1550,0
|
|
20230630,150400,108669409,1550,1550,1550,1550,2
|
|
20230630,150300,108666309,1551,1551,1551,1551,0
|
|
20230630,150200,108666309,1551,1551,1551,1551,0
|
|
20230630,150100,108666309,1551,1548,1551,1548,91
|
|
20230630,150000,108525368,1551,1551,1551,1551,0
|
|
20230630,145900,108525368,1551,1551,1551,1551,0
|
|
20230630,145800,108525368,1551,1551,1551,1551,1
|
|
20230630,145700,108523817,1542,1542,1542,1542,452
|
|
20230630,145600,107826833,1542,1542,1542,1542,0
|
|
20230630,145500,107826833,1542,1534,1542,1533,4044
|
|
20230630,145400,101627361,1542,1542,1542,1542,0
|
|
20230630,145300,101627361,1542,1534,1542,1534,237
|
|
20230630,145200,101263795,1534,1534,1534,1534,83
|
|
20230630,145100,101136473,1542,1534,1542,1532,1253
|
|
20230630,145000,99215986,1553,1540,1553,1540,1031
|
|
20230630,144900,97628233,1541,1550,1561,1541,7753
|
|
20230630,144800,85650845,1550,1550,1550,1550,1
|
|
20230630,144700,85649295,1549,1549,1549,1549,0
|
|
20230630,144600,85649295,1549,1548,1549,1541,5394
|
|
20230630,144500,77330400,1549,1550,1561,1549,3200
|
|
20230630,144400,72353055,1550,1550,1550,1550,72
|
|
20230630,144300,72241455,1550,1553,1553,1550,2572
|
|
20230630,144200,68254601,1553,1557,1557,1553,1146
|
|
20230630,144100,66470523,1560,1560,1560,1560,1120
|
|
20230630,144000,64723323,1560,1561,1561,1560,1612
|
|
20230630,143900,62208045,1561,1561,1561,1561,5
|
|
20230630,143800,62200240,1560,1561,1561,1560,65
|
|
20230630,143700,62098805,1574,1574,1574,1574,0
|
|
20230630,143600,62098805,1574,1574,1574,1574,0
|
|
20230630,143500,62098805,1574,1573,1574,1573,30
|
|
20230630,143400,62051596,1557,1557,1557,1557,0
|
|
20230630,143300,62051596,1557,1561,1561,1557,111
|
|
20230630,143200,61878364,1561,1561,1561,1561,0
|
|
20230630,143100,61878364,1561,1561,1561,1561,0
|
|
20230630,143000,61878364,1561,1561,1561,1561,651
|
|
20230630,142900,60862153,1562,1562,1562,1562,1
|
|
20230630,142800,60860591,1561,1561,1561,1561,0
|
|
20230630,142700,60860591,1561,1561,1561,1561,0
|
|
20230630,142600,60860591,1561,1561,1561,1561,110
|
|
20230630,142500,60688881,1562,1562,1562,1562,11
|
|
20230630,142400,60671699,1561,1561,1561,1561,0
|
|
20230630,142300,60671699,1561,1561,1561,1561,0
|
|
20230630,142200,60671699,1561,1561,1561,1561,0
|
|
20230630,142100,60671699,1561,1561,1561,1561,0
|
|
20230630,142000,60671699,1561,1561,1561,1561,0
|
|
20230630,141900,60671699,1561,1561,1561,1561,0
|
|
20230630,141800,60671699,1561,1561,1561,1561,339
|
|
20230630,141700,60142520,1557,1557,1557,1557,0
|
|
20230630,141600,60142520,1557,1557,1557,1557,0
|
|
20230630,141500,60142520,1557,1557,1557,1557,0
|
|
20230630,141400,60142520,1557,1557,1557,1557,0
|
|
20230630,141300,60142520,1557,1557,1557,1557,0
|
|
20230630,141200,60142520,1557,1557,1557,1557,0
|
|
20230630,141100,60142520,1557,1557,1557,1557,0
|
|
20230630,141000,60142520,1557,1557,1557,1557,0
|
|
20230630,140900,60142520,1557,1557,1557,1557,0
|
|
20230630,140800,60142520,1557,1557,1557,1557,0
|
|
20230630,140700,60142520,1557,1557,1557,1557,0
|
|
20230630,140600,60142520,1557,1557,1557,1557,0
|
|
20230630,140500,60142520,1557,1557,1557,1557,0
|
|
20230630,140400,60142520,1557,1557,1557,1557,0
|
|
20230630,140300,60142520,1557,1557,1557,1557,0
|
|
20230630,140200,60142520,1557,1557,1557,1557,0
|
|
20230630,140100,60142520,1557,1557,1557,1557,0
|
|
20230630,140000,60142520,1557,1557,1557,1557,0
|
|
20230630,135900,60142520,1557,1557,1557,1557,0
|
|
20230630,135800,60142520,1557,1554,1557,1554,1592
|
|
20230630,135700,57665742,1554,1554,1554,1554,0
|
|
20230630,135600,57665742,1554,1554,1554,1554,0
|
|
20230630,135500,57665742,1554,1554,1554,1554,0
|
|
20230630,135400,57665742,1554,1554,1554,1554,37
|
|
20230630,135300,57608244,1554,1554,1554,1554,500
|
|
20230630,135200,56831244,1555,1555,1555,1555,0
|
|
20230630,135100,56831244,1555,1556,1556,1555,3610
|
|
20230630,135000,51217414,1556,1556,1556,1556,1888
|
|
20230630,134900,48279686,1556,1556,1556,1556,0
|
|
20230630,134800,48279686,1556,1557,1557,1556,1263
|
|
20230630,134700,46314415,1559,1560,1560,1559,1523
|
|
20230630,134600,43939501,1560,1560,1560,1560,52
|
|
20230630,134500,43858381,1560,1560,1560,1560,0
|
|
20230630,134400,43858381,1560,1560,1560,1560,0
|
|
20230630,134300,43858381,1560,1560,1560,1560,0
|
|
20230630,134200,43858381,1560,1560,1560,1560,0
|
|
20230630,134100,43858381,1560,1560,1560,1560,0
|
|
20230630,134000,43858381,1560,1560,1560,1560,1
|
|
20230630,133900,43856821,1570,1570,1570,1570,0
|
|
20230630,133800,43856821,1570,1570,1570,1570,100
|
|
20230630,133700,43699821,1562,1562,1562,1562,0
|
|
20230630,133600,43699821,1562,1563,1563,1562,1238
|
|
20230630,133500,41765761,1563,1563,1563,1563,0
|
|
20230630,133400,41765761,1563,1563,1563,1563,0
|
|
20230630,133300,41765761,1563,1563,1563,1563,0
|
|
20230630,133200,41765761,1563,1563,1563,1563,0
|
|
20230630,133100,41765761,1563,1563,1563,1563,0
|
|
20230630,133000,41765761,1563,1563,1563,1563,0
|
|
20230630,132900,41765761,1563,1559,1563,1559,417
|
|
20230630,132800,41115320,1559,1561,1561,1559,384
|
|
20230630,132700,40516411,1561,1561,1561,1561,72
|
|
20230630,132600,40404019,1560,1560,1560,1560,8
|
|
20230630,132500,40391539,1561,1561,1561,1561,0
|
|
20230630,132400,40391539,1561,1561,1561,1561,0
|
|
20230630,132300,40391539,1561,1561,1561,1561,0
|
|
20230630,132200,40391539,1561,1561,1561,1561,0
|
|
20230630,132100,40391539,1561,1561,1561,1561,0
|
|
20230630,132000,40391539,1561,1561,1561,1561,0
|
|
20230630,131900,40391539,1561,1561,1561,1561,100
|
|
20230630,131800,40235439,1561,1561,1561,1561,20
|
|
20230630,131700,40204219,1562,1563,1563,1562,209
|
|
20230630,131600,39877696,1564,1564,1564,1564,0
|
|
20230630,131500,39877696,1564,1564,1564,1564,1
|
|
20230630,131400,39876132,1563,1563,1563,1563,7
|
|
20230630,131300,39865191,1563,1563,1563,1563,331
|
|
20230630,131200,39347838,1564,1564,1564,1564,0
|
|
20230630,131100,39347838,1564,1564,1564,1564,0
|
|
20230630,131000,39347838,1564,1564,1564,1564,0
|
|
20230630,130900,39347838,1564,1564,1564,1564,0
|
|
20230630,130800,39347838,1564,1564,1564,1564,0
|
|
20230630,130700,39347838,1564,1564,1564,1564,0
|
|
20230630,130600,39347838,1564,1564,1564,1564,0
|
|
20230630,130500,39347838,1564,1564,1564,1564,0
|
|
20230630,130400,39347838,1564,1564,1564,1564,0
|
|
20230630,130300,39347838,1564,1564,1564,1564,0
|
|
20230630,130200,39347838,1564,1564,1564,1564,184
|
|
20230630,130100,39060062,1565,1565,1565,1565,174
|
|
20230630,130000,38787752,1565,1565,1565,1565,0
|
|
20230630,125900,38787752,1565,1565,1565,1565,0
|
|
20230630,125800,38787752,1565,1565,1565,1565,0
|
|
20230630,125700,38787752,1565,1565,1565,1565,0
|
|
20230630,125600,38787752,1565,1565,1565,1565,0
|
|
20230630,125500,38787752,1565,1565,1565,1565,0
|
|
20230630,125400,38787752,1565,1576,1576,1565,351
|
|
20230630,125300,38238132,1579,1579,1579,1579,0
|
|
20230630,125200,38238132,1579,1579,1579,1579,0
|
|
20230630,125100,38238132,1579,1579,1579,1579,0
|
|
20230630,125000,38238132,1579,1579,1579,1579,0
|
|
20230630,124900,38238132,1579,1579,1579,1579,0
|
|
20230630,124800,38238132,1579,1579,1579,1579,0
|
|
20230630,124700,38238132,1579,1579,1579,1579,0
|
|
20230630,124600,38238132,1579,1579,1579,1579,0
|
|
20230630,124500,38238132,1579,1579,1579,1579,0
|
|
20230630,124400,38238132,1579,1579,1579,1579,0
|
|
20230630,124300,38238132,1579,1579,1579,1579,0
|
|
20230630,124200,38238132,1579,1579,1579,1579,0
|
|
20230630,124100,38238132,1579,1579,1579,1579,0
|
|
20230630,124000,38238132,1579,1579,1579,1579,0
|
|
20230630,123900,38238132,1579,1579,1579,1579,0
|
|
20230630,123800,38238132,1579,1579,1579,1579,0
|
|
20230630,123700,38238132,1579,1579,1579,1579,0
|
|
20230630,123600,38238132,1579,1579,1579,1579,0
|
|
20230630,123500,38238132,1579,1579,1579,1579,0
|
|
20230630,123400,38238132,1579,1579,1579,1579,0
|
|
20230630,123300,38238132,1579,1579,1579,1579,1
|
|
20230630,123200,38236553,1580,1579,1580,1579,100
|
|
20230630,123100,38078555,1580,1580,1580,1580,0
|
|
20230630,123000,38078555,1580,1580,1580,1580,200
|
|
20230630,122900,37762555,1579,1579,1579,1579,0
|
|
20230630,122800,37762555,1579,1579,1579,1579,10
|
|
20230630,122700,37746765,1576,1576,1576,1576,3
|
|
20230630,122600,37742037,1576,1576,1576,1576,6
|
|
20230630,122500,37732581,1580,1578,1580,1577,110
|
|
20230630,122400,37558881,1580,1579,1580,1579,57
|
|
20230630,122300,37468831,1580,1580,1580,1580,0
|
|
20230630,122200,37468831,1580,1580,1580,1580,0
|
|
20230630,122100,37468831,1580,1570,1580,1570,271
|
|
20230630,122000,37043261,1570,1569,1570,1569,27
|
|
20230630,121900,37000888,1570,1569,1570,1569,26
|
|
20230630,121800,36960084,1570,1568,1570,1567,459
|
|
20230630,121700,36240038,1569,1569,1569,1569,0
|
|
20230630,121600,36240038,1569,1569,1569,1569,0
|
|
20230630,121500,36240038,1569,1569,1569,1569,0
|
|
20230630,121400,36240038,1569,1569,1569,1569,0
|
|
20230630,121300,36240038,1569,1569,1569,1569,0
|
|
20230630,121200,36240038,1569,1569,1569,1569,0
|
|
20230630,121100,36240038,1569,1569,1569,1569,0
|
|
20230630,121000,36240038,1569,1569,1569,1569,0
|
|
20230630,120900,36240038,1569,1569,1569,1569,0
|
|
20230630,120800,36240038,1569,1569,1569,1569,0
|
|
20230630,120700,36240038,1569,1569,1569,1569,0
|
|
20230630,120600,36240038,1569,1569,1569,1569,0
|
|
20230630,120500,36240038,1569,1569,1569,1569,0
|
|
20230630,120400,36240038,1569,1569,1569,1569,0
|
|
20230630,120300,36240038,1569,1569,1569,1569,0
|
|
20230630,120200,36240038,1569,1569,1569,1569,0
|
|
20230630,120100,36240038,1569,1569,1569,1569,0
|
|
20230630,120000,36240038,1569,1569,1569,1569,0
|
|
20230630,115900,36240038,1569,1568,1569,1568,10
|
|
20230630,115800,36224350,1566,1566,1566,1566,0
|
|
20230630,115700,36224350,1566,1566,1566,1566,0
|
|
20230630,115600,36224350,1566,1566,1566,1566,0
|
|
20230630,115500,36224350,1566,1567,1569,1566,11
|
|
20230630,115400,36207100,1568,1569,1569,1568,64
|
|
20230630,115300,36106686,1569,1569,1569,1569,18
|
|
20230630,115200,36078444,1566,1566,1566,1566,0
|
|
20230630,115100,36078444,1566,1566,1566,1566,4
|
|
20230630,115000,36072180,1569,1566,1569,1566,9
|
|
20230630,114900,36058083,1566,1569,1569,1566,109
|
|
20230630,114800,35887086,1570,1570,1570,1570,113
|
|
20230630,114700,35709676,1570,1570,1570,1570,0
|
|
20230630,114600,35709676,1570,1570,1570,1570,0
|
|
20230630,114500,35709676,1570,1570,1570,1570,0
|
|
20230630,114400,35709676,1570,1570,1570,1570,0
|
|
20230630,114300,35709676,1570,1570,1570,1570,0
|
|
20230630,114200,35709676,1570,1570,1570,1570,0
|
|
20230630,114100,35709676,1570,1570,1570,1570,0
|
|
20230630,114000,35709676,1570,1570,1570,1570,0
|
|
20230630,113900,35709676,1570,1570,1570,1570,110
|
|
20230630,113800,35536976,1570,1570,1570,1570,255
|
|
20230630,113700,35136626,1570,1570,1570,1570,0
|
|
20230630,113600,35136626,1570,1570,1570,1570,637
|
|
20230630,113500,34136536,1570,1570,1570,1570,0
|
|
20230630,113400,34136536,1570,1570,1570,1570,0
|
|
20230630,113300,34136536,1570,1570,1570,1570,0
|
|
20230630,113200,34136536,1570,1570,1570,1570,0
|
|
20230630,113100,34136536,1570,1570,1570,1570,0
|
|
20230630,113000,34136536,1570,1570,1570,1570,0
|
|
20230630,112900,34136536,1570,1570,1570,1570,0
|
|
20230630,112800,34136536,1570,1570,1570,1570,0
|
|
20230630,112700,34136536,1570,1570,1570,1570,0
|
|
20230630,112600,34136536,1570,1570,1570,1570,100
|
|
20230630,112500,33979536,1569,1569,1569,1569,0
|
|
20230630,112400,33979536,1569,1569,1569,1569,0
|
|
20230630,112300,33979536,1569,1569,1569,1569,0
|
|
20230630,112200,33979536,1569,1569,1569,1569,9
|
|
20230630,112100,33965415,1570,1570,1570,1570,460
|
|
20230630,112000,33243215,1570,1570,1570,1570,10
|
|
20230630,111900,33227515,1569,1569,1569,1569,0
|
|
20230630,111800,33227515,1569,1569,1569,1569,0
|
|
20230630,111700,33227515,1569,1569,1569,1569,0
|
|
20230630,111600,33227515,1569,1569,1569,1569,40
|
|
20230630,111500,33164755,1567,1567,1567,1567,1073
|
|
20230630,111400,31483364,1570,1570,1570,1570,0
|
|
20230630,111300,31483364,1570,1570,1570,1570,0
|
|
20230630,111200,31483364,1570,1570,1570,1570,0
|
|
20230630,111100,31483364,1570,1570,1570,1570,0
|
|
20230630,111000,31483364,1570,1570,1570,1570,0
|
|
20230630,110900,31483364,1570,1570,1570,1570,0
|
|
20230630,110800,31483364,1570,1570,1570,1570,0
|
|
20230630,110700,31483364,1570,1570,1570,1570,0
|
|
20230630,110600,31483364,1570,1570,1570,1570,0
|
|
20230630,110500,31483364,1570,1570,1570,1570,0
|
|
20230630,110400,31483364,1570,1570,1570,1570,0
|
|
20230630,110300,31483364,1570,1570,1570,1570,0
|
|
20230630,110200,31483364,1570,1570,1570,1570,0
|
|
20230630,110100,31483364,1570,1570,1570,1570,0
|
|
20230630,110000,31483364,1570,1570,1570,1570,0
|
|
20230630,105900,31483364,1570,1570,1570,1570,0
|
|
20230630,105800,31483364,1570,1570,1570,1570,0
|
|
20230630,105700,31483364,1570,1570,1570,1570,0
|
|
20230630,105600,31483364,1570,1568,1570,1568,69
|
|
20230630,105500,31375042,1570,1570,1570,1570,0
|
|
20230630,105400,31375042,1570,1570,1570,1569,200
|
|
20230630,105300,31061045,1570,1570,1570,1570,0
|
|
20230630,105200,31061045,1570,1570,1570,1570,0
|
|
20230630,105100,31061045,1570,1570,1570,1570,10
|
|
20230630,105000,31045345,1566,1566,1566,1566,0
|
|
20230630,104900,31045345,1566,1566,1566,1566,0
|
|
20230630,104800,31045345,1566,1566,1566,1566,5
|
|
20230630,104700,31037515,1570,1570,1570,1570,0
|
|
20230630,104600,31037515,1570,1570,1570,1570,1
|
|
20230630,104500,31035945,1570,1570,1570,1570,0
|
|
20230630,104400,31035945,1570,1570,1570,1570,0
|
|
20230630,104300,31035945,1570,1570,1570,1570,0
|
|
20230630,104200,31035945,1570,1570,1570,1570,0
|
|
20230630,104100,31035945,1570,1570,1570,1570,0
|
|
20230630,104000,31035945,1570,1570,1570,1570,0
|
|
20230630,103900,31035945,1570,1570,1570,1570,0
|
|
20230630,103800,31035945,1570,1570,1570,1570,0
|
|
20230630,103700,31035945,1570,1570,1570,1570,0
|
|
20230630,103600,31035945,1570,1570,1570,1570,0
|
|
20230630,103500,31035945,1570,1570,1570,1570,0
|
|
20230630,103400,31035945,1570,1570,1570,1570,0
|
|
20230630,103300,31035945,1570,1570,1570,1570,0
|
|
20230630,103200,31035945,1570,1570,1570,1570,0
|
|
20230630,103100,31035945,1570,1570,1570,1570,0
|
|
20230630,103000,31035945,1570,1570,1570,1570,0
|
|
20230630,102900,31035945,1570,1570,1570,1570,0
|
|
20230630,102800,31035945,1570,1570,1570,1570,0
|
|
20230630,102700,31035945,1570,1570,1570,1570,0
|
|
20230630,102600,31035945,1570,1570,1570,1570,0
|
|
20230630,102500,31035945,1570,1579,1579,1570,279
|
|
20230630,102400,30597445,1579,1580,1580,1579,144
|
|
20230630,102300,30369939,1580,1580,1580,1580,0
|
|
20230630,102200,30369939,1580,1580,1580,1580,0
|
|
20230630,102100,30369939,1580,1580,1580,1580,0
|
|
20230630,102000,30369939,1580,1580,1580,1580,0
|
|
20230630,101900,30369939,1580,1580,1580,1580,0
|
|
20230630,101800,30369939,1580,1580,1580,1580,70
|
|
20230630,101700,30259339,1587,1587,1587,1587,0
|
|
20230630,101600,30259339,1587,1584,1587,1582,30
|
|
20230630,101500,30211758,1585,1585,1585,1585,200
|
|
20230630,101400,29894758,1583,1583,1583,1583,0
|
|
20230630,101300,29894758,1583,1583,1583,1583,0
|
|
20230630,101200,29894758,1583,1583,1583,1583,5645
|
|
20230630,101100,20958723,1585,1585,1585,1585,0
|
|
20230630,101000,20958723,1585,1585,1585,1585,0
|
|
20230630,100900,20958723,1585,1585,1585,1585,0
|
|
20230630,100800,20958723,1585,1585,1585,1585,1
|
|
20230630,100700,20957138,1579,1579,1579,1579,0
|
|
20230630,100600,20957138,1579,1579,1579,1579,13
|
|
20230630,100500,20936611,1581,1583,1583,1581,80
|
|
20230630,100400,20810049,1570,1570,1570,1570,0
|
|
20230630,100300,20810049,1570,1570,1570,1570,0
|
|
20230630,100200,20810049,1570,1570,1570,1570,0
|
|
20230630,100100,20810049,1570,1570,1570,1570,471
|
|
20230630,100000,20070579,1569,1570,1570,1569,648
|
|
20230630,095900,19053864,1570,1570,1570,1570,100
|
|
20230630,095800,18896864,1570,1570,1570,1570,1
|
|
20230630,095700,18895294,1569,1569,1569,1569,0
|
|
20230630,095600,18895294,1569,1569,1569,1569,0
|
|
20230630,095500,18895294,1569,1569,1569,1569,0
|
|
20230630,095400,18895294,1569,1569,1569,1569,0
|
|
20230630,095300,18895294,1569,1569,1569,1569,0
|
|
20230630,095200,18895294,1569,1569,1569,1569,0
|
|
20230630,095100,18895294,1569,1569,1569,1569,0
|
|
20230630,095000,18895294,1569,1569,1569,1569,0
|
|
20230630,094900,18895294,1569,1569,1569,1569,0
|
|
20230630,094800,18895294,1569,1569,1569,1569,0
|
|
20230630,094700,18895294,1569,1569,1569,1569,0
|
|
20230630,094600,18895294,1569,1569,1569,1569,16
|
|
20230630,094500,18870190,1569,1568,1570,1568,407
|
|
20230630,094400,18231607,1569,1569,1569,1569,0
|
|
20230630,094300,18231607,1569,1569,1569,1569,44
|
|
20230630,094200,18162571,1569,1570,1570,1569,39
|
|
20230630,094100,18101358,1569,1569,1569,1569,0
|
|
20230630,094000,18101358,1569,1569,1569,1569,395
|
|
20230630,093900,17481603,1569,1569,1569,1569,0
|
|
20230630,093800,17481603,1569,1574,1574,1569,210
|
|
20230630,093700,17151503,1580,1580,1580,1580,0
|
|
20230630,093600,17151503,1580,1580,1580,1580,0
|
|
20230630,093500,17151503,1580,1580,1580,1580,0
|
|
20230630,093400,17151503,1580,1580,1580,1580,255
|
|
20230630,093300,16748603,1580,1580,1580,1580,25
|
|
20230630,093200,16709103,1590,1590,1590,1590,0
|
|
20230630,093100,16709103,1590,1590,1590,1590,0
|
|
20230630,093000,16709103,1590,1590,1590,1590,3144
|
|
20230630,092900,11710143,1590,1590,1590,1590,20
|
|
20230630,092800,11678343,1600,1600,1600,1600,0
|
|
20230630,092700,11678343,1600,1600,1600,1600,0
|
|
20230630,092600,11678343,1600,1600,1600,1600,0
|
|
20230630,092500,11678343,1600,1600,1600,1600,0
|
|
20230630,092400,11678343,1600,1600,1600,1600,1
|
|
20230630,092300,11676743,1603,1603,1603,1603,0
|
|
20230630,092200,11676743,1603,1603,1603,1603,0
|
|
20230630,092100,11676743,1603,1604,1604,1603,200
|
|
20230630,092000,11355993,1605,1606,1606,1605,101
|
|
20230630,091900,11193887,1609,1609,1609,1609,0
|
|
20230630,091800,11193887,1609,1609,1609,1609,0
|
|
20230630,091700,11193887,1609,1609,1609,1609,0
|
|
20230630,091600,11193887,1609,1609,1609,1609,0
|
|
20230630,091500,11193887,1609,1609,1609,1609,0
|
|
20230630,091400,11193887,1609,1609,1609,1609,0
|
|
20230630,091300,11193887,1609,1609,1609,1609,0
|
|
20230630,091200,11193887,1609,1609,1609,1609,0
|
|
20230630,091100,11193887,1609,1609,1609,1609,0
|
|
20230630,091000,11193887,1609,1609,1609,1609,0
|
|
20230630,090900,11193887,1609,1609,1609,1609,0
|
|
20230630,090800,11193887,1609,1591,1609,1591,50
|
|
20230630,090700,11114229,1591,1591,1591,1591,10
|
|
20230630,090600,11098319,1591,1591,1591,1591,0
|
|
20230630,090500,11098319,1591,1591,1591,1591,99
|
|
20230630,090400,10940810,1525,1590,1590,1510,7088
|
|
20230630,090300,6368,1592,1592,1592,1592,2
|
|
20230630,090200,3184,1592,1592,1592,1592,0
|
|
20230630,090100,3184,1592,1592,1592,1592,0
|
|
20230630,090000,3184,1592,1592,1592,1592,2
|