680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201700,150486986,1782,1782,1782,1782,983
|
|
20230630,201600,150486986,1782,1782,1782,1782,0
|
|
20230630,201500,150486986,1782,1782,1782,1782,0
|
|
20230630,201400,150486986,1782,1782,1782,1782,0
|
|
20230630,201300,150486986,1782,1782,1782,1782,0
|
|
20230630,201200,150486986,1782,1782,1782,1782,0
|
|
20230630,201100,150486986,1782,1782,1782,1782,0
|
|
20230630,201000,150486986,1782,1782,1782,1782,0
|
|
20230630,200900,150486986,1782,1782,1782,1782,0
|
|
20230630,200800,150486986,1782,1782,1782,1782,0
|
|
20230630,200700,150486986,1782,1782,1782,1782,0
|
|
20230630,200600,150486986,1782,1782,1782,1782,0
|
|
20230630,200500,150486986,1782,1782,1782,1782,0
|
|
20230630,200400,150486986,1782,1782,1782,1782,0
|
|
20230630,200300,150486986,1782,1782,1782,1782,0
|
|
20230630,200200,150486986,1782,1782,1782,1782,0
|
|
20230630,200100,150486986,1782,1782,1782,1782,0
|
|
20230630,200000,150486986,1782,1782,1782,1782,0
|
|
20230630,195900,150486986,1782,1782,1782,1782,0
|
|
20230630,195800,150486986,1782,1782,1782,1782,0
|
|
20230630,195700,150486986,1782,1782,1782,1782,0
|
|
20230630,195600,150486986,1782,1782,1782,1782,0
|
|
20230630,195500,150486986,1782,1782,1782,1782,0
|
|
20230630,195400,150486986,1782,1782,1782,1782,0
|
|
20230630,195300,150486986,1782,1782,1782,1782,0
|
|
20230630,195200,150486986,1782,1782,1782,1782,0
|
|
20230630,195100,150486986,1782,1782,1782,1782,0
|
|
20230630,195000,150486986,1782,1782,1782,1782,0
|
|
20230630,194900,150486986,1782,1782,1782,1782,0
|
|
20230630,194800,150486986,1782,1782,1782,1782,0
|
|
20230630,194700,150486986,1782,1782,1782,1782,983
|
|
20230630,194600,150486986,1782,1782,1782,1782,0
|
|
20230630,194500,150486986,1782,1782,1782,1782,0
|
|
20230630,194400,150486986,1782,1782,1782,1782,0
|
|
20230630,194300,150486986,1782,1782,1782,1782,0
|
|
20230630,194200,150486986,1782,1782,1782,1782,0
|
|
20230630,194100,150486986,1782,1782,1782,1782,0
|
|
20230630,194000,150486986,1782,1782,1782,1782,0
|
|
20230630,193900,150486986,1782,1782,1782,1782,0
|
|
20230630,193800,150486986,1782,1782,1782,1782,0
|
|
20230630,193700,150486986,1782,1782,1782,1782,0
|
|
20230630,193600,150486986,1782,1782,1782,1782,0
|
|
20230630,193500,150486986,1782,1782,1782,1782,0
|
|
20230630,193400,150486986,1782,1782,1782,1782,0
|
|
20230630,193300,150486986,1782,1782,1782,1782,0
|
|
20230630,193200,150486986,1782,1782,1782,1782,0
|
|
20230630,193100,150486986,1782,1782,1782,1782,0
|
|
20230630,193000,150486986,1782,1782,1782,1782,0
|
|
20230630,192900,150486986,1782,1782,1782,1782,0
|
|
20230630,192800,150486986,1782,1782,1782,1782,0
|
|
20230630,192700,150486986,1782,1782,1782,1782,0
|
|
20230630,192600,150486986,1782,1782,1782,1782,0
|
|
20230630,192500,150486986,1782,1782,1782,1782,0
|
|
20230630,192400,150486986,1782,1782,1782,1782,0
|
|
20230630,192300,150486986,1782,1782,1782,1782,0
|
|
20230630,192200,150486986,1782,1782,1782,1782,0
|
|
20230630,192100,150486986,1782,1782,1782,1782,0
|
|
20230630,192000,150486986,1782,1782,1782,1782,0
|
|
20230630,191900,150486986,1782,1782,1782,1782,0
|
|
20230630,191800,150486986,1782,1782,1782,1782,0
|
|
20230630,191700,150486986,1782,1782,1782,1782,983
|
|
20230630,191600,150486986,1782,1782,1782,1782,0
|
|
20230630,191500,150486986,1782,1782,1782,1782,0
|
|
20230630,191400,150486986,1782,1782,1782,1782,0
|
|
20230630,191300,150486986,1782,1782,1782,1782,0
|
|
20230630,191200,150486986,1782,1782,1782,1782,0
|
|
20230630,191100,150486986,1782,1782,1782,1782,0
|
|
20230630,191000,150486986,1782,1782,1782,1782,0
|
|
20230630,190900,150486986,1782,1782,1782,1782,0
|
|
20230630,190800,150486986,1782,1782,1782,1782,0
|
|
20230630,190700,150486986,1782,1782,1782,1782,0
|
|
20230630,190600,150486986,1782,1782,1782,1782,0
|
|
20230630,190500,150486986,1782,1782,1782,1782,0
|
|
20230630,190400,150486986,1782,1782,1782,1782,0
|
|
20230630,190300,150486986,1782,1782,1782,1782,0
|
|
20230630,190200,150486986,1782,1782,1782,1782,0
|
|
20230630,190100,150486986,1782,1782,1782,1782,0
|
|
20230630,190000,150486986,1782,1782,1782,1782,0
|
|
20230630,185900,150486986,1782,1782,1782,1782,0
|
|
20230630,185800,150486986,1782,1782,1782,1782,0
|
|
20230630,185700,150486986,1782,1782,1782,1782,0
|
|
20230630,185600,150486986,1782,1782,1782,1782,0
|
|
20230630,185500,150486986,1782,1782,1782,1782,0
|
|
20230630,185400,150486986,1782,1782,1782,1782,0
|
|
20230630,185300,150486986,1782,1782,1782,1782,0
|
|
20230630,185200,150486986,1782,1782,1782,1782,0
|
|
20230630,185100,150486986,1782,1782,1782,1782,0
|
|
20230630,185000,150486986,1782,1782,1782,1782,0
|
|
20230630,184900,150486986,1782,1782,1782,1782,0
|
|
20230630,184800,150486986,1782,1782,1782,1782,0
|
|
20230630,184700,150486986,1782,1782,1782,1782,983
|
|
20230630,184600,150486986,1782,1782,1782,1782,0
|
|
20230630,184500,150486986,1782,1782,1782,1782,0
|
|
20230630,184400,150486986,1782,1782,1782,1782,0
|
|
20230630,184300,150486986,1782,1782,1782,1782,0
|
|
20230630,184200,150486986,1782,1782,1782,1782,0
|
|
20230630,184100,150486986,1782,1782,1782,1782,0
|
|
20230630,184000,150486986,1782,1782,1782,1782,0
|
|
20230630,183900,150486986,1782,1782,1782,1782,0
|
|
20230630,183800,150486986,1782,1782,1782,1782,0
|
|
20230630,183700,150486986,1782,1782,1782,1782,0
|
|
20230630,183600,150486986,1782,1782,1782,1782,0
|
|
20230630,183500,150486986,1782,1782,1782,1782,0
|
|
20230630,183400,150486986,1782,1782,1782,1782,0
|
|
20230630,183300,150486986,1782,1782,1782,1782,0
|
|
20230630,183200,150486986,1782,1782,1782,1782,0
|
|
20230630,183100,150486986,1782,1782,1782,1782,0
|
|
20230630,183000,150486986,1782,1782,1782,1782,0
|
|
20230630,182900,150486986,1782,1782,1782,1782,0
|
|
20230630,182800,150486986,1782,1782,1782,1782,0
|
|
20230630,182700,150486986,1782,1782,1782,1782,0
|
|
20230630,182600,150486986,1782,1782,1782,1782,0
|
|
20230630,182500,150486986,1782,1782,1782,1782,0
|
|
20230630,182400,150486986,1782,1782,1782,1782,0
|
|
20230630,182300,150486986,1782,1782,1782,1782,0
|
|
20230630,182200,150486986,1782,1782,1782,1782,0
|
|
20230630,182100,150486986,1782,1782,1782,1782,0
|
|
20230630,182000,150486986,1782,1782,1782,1782,0
|
|
20230630,181900,150486986,1782,1782,1782,1782,0
|
|
20230630,181800,150486986,1782,1782,1782,1782,0
|
|
20230630,181700,150486986,1782,1782,1782,1782,983
|
|
20230630,181600,150486986,1782,1782,1782,1782,0
|
|
20230630,181500,150486986,1782,1782,1782,1782,0
|
|
20230630,181400,150486986,1782,1782,1782,1782,0
|
|
20230630,181300,150486986,1782,1782,1782,1782,0
|
|
20230630,181200,150486986,1782,1782,1782,1782,0
|
|
20230630,181100,150486986,1782,1782,1782,1782,0
|
|
20230630,181000,150486986,1782,1782,1782,1782,0
|
|
20230630,180900,150486986,1782,1782,1782,1782,0
|
|
20230630,180800,150486986,1782,1782,1782,1782,0
|
|
20230630,180700,150486986,1782,1782,1782,1782,0
|
|
20230630,180600,150486986,1782,1782,1782,1782,0
|
|
20230630,180500,150486986,1782,1782,1782,1782,0
|
|
20230630,180400,150486986,1782,1782,1782,1782,0
|
|
20230630,180300,150486986,1782,1782,1782,1782,0
|
|
20230630,180200,150486986,1782,1782,1782,1782,0
|
|
20230630,180100,150486986,1782,1782,1782,1782,0
|
|
20230630,180000,150486986,1782,1782,1782,1782,0
|
|
20230630,175900,150486986,1782,1782,1782,1782,0
|
|
20230630,175800,150486986,1782,1782,1782,1782,0
|
|
20230630,175700,150486986,1782,1782,1782,1782,0
|
|
20230630,175600,150486986,1782,1782,1782,1782,0
|
|
20230630,175500,150486986,1782,1782,1782,1782,0
|
|
20230630,175400,150486986,1782,1782,1782,1782,0
|
|
20230630,175300,150486986,1782,1782,1782,1782,0
|
|
20230630,175200,150486986,1782,1782,1782,1782,0
|
|
20230630,175100,150486986,1782,1782,1782,1782,0
|
|
20230630,175000,150486986,1782,1782,1782,1782,0
|
|
20230630,174900,150486986,1782,1782,1782,1782,0
|
|
20230630,174800,150486986,1782,1782,1782,1782,0
|
|
20230630,174700,150486986,1782,1782,1782,1782,983
|
|
20230630,174600,150486986,1782,1782,1782,1782,0
|
|
20230630,174500,150486986,1782,1782,1782,1782,0
|
|
20230630,174400,150486986,1782,1782,1782,1782,0
|
|
20230630,174300,150486986,1782,1782,1782,1782,0
|
|
20230630,174200,150486986,1782,1782,1782,1782,0
|
|
20230630,174100,150486986,1782,1782,1782,1782,0
|
|
20230630,174000,150486986,1782,1782,1782,1782,0
|
|
20230630,173900,150486986,1782,1782,1782,1782,0
|
|
20230630,173800,150486986,1782,1782,1782,1782,0
|
|
20230630,173700,150486986,1782,1782,1782,1782,0
|
|
20230630,173600,150486986,1782,1782,1782,1782,0
|
|
20230630,173500,150486986,1782,1782,1782,1782,0
|
|
20230630,173400,150486986,1782,1782,1782,1782,0
|
|
20230630,173300,150486986,1782,1782,1782,1782,0
|
|
20230630,173200,150486986,1782,1782,1782,1782,0
|
|
20230630,173100,150486986,1782,1782,1782,1782,0
|
|
20230630,173000,150486986,1782,1782,1782,1782,0
|
|
20230630,172900,150486986,1782,1782,1782,1782,0
|
|
20230630,172800,150486986,1782,1782,1782,1782,0
|
|
20230630,172700,150486986,1782,1782,1782,1782,0
|
|
20230630,172600,150486986,1782,1782,1782,1782,0
|
|
20230630,172500,150486986,1782,1782,1782,1782,0
|
|
20230630,172400,150486986,1782,1782,1782,1782,0
|
|
20230630,172300,150486986,1782,1782,1782,1782,0
|
|
20230630,172200,150486986,1782,1782,1782,1782,0
|
|
20230630,172100,150486986,1782,1782,1782,1782,0
|
|
20230630,172000,150486986,1782,1782,1782,1782,0
|
|
20230630,171900,150486986,1782,1782,1782,1782,0
|
|
20230630,171800,150486986,1782,1782,1782,1782,0
|
|
20230630,171700,150486986,1782,1782,1782,1782,983
|
|
20230630,171600,150486986,1782,1782,1782,1782,0
|
|
20230630,171500,150486986,1782,1782,1782,1782,0
|
|
20230630,171400,150486986,1782,1782,1782,1782,0
|
|
20230630,171300,150486986,1782,1782,1782,1782,0
|
|
20230630,171200,150486986,1782,1782,1782,1782,0
|
|
20230630,171100,150486986,1782,1782,1782,1782,0
|
|
20230630,171000,150486986,1782,1782,1782,1782,0
|
|
20230630,170900,150486986,1782,1782,1782,1782,0
|
|
20230630,170800,150486986,1782,1782,1782,1782,0
|
|
20230630,170700,150486986,1782,1782,1782,1782,0
|
|
20230630,170600,150486986,1782,1782,1782,1782,0
|
|
20230630,170500,150486986,1782,1782,1782,1782,0
|
|
20230630,170400,150486986,1782,1782,1782,1782,0
|
|
20230630,170300,150486986,1782,1782,1782,1782,0
|
|
20230630,170200,150486986,1782,1782,1782,1782,0
|
|
20230630,170100,150486986,1782,1782,1782,1782,0
|
|
20230630,170000,150486986,1782,1782,1782,1782,0
|
|
20230630,165900,150486986,1782,1782,1782,1782,0
|
|
20230630,165800,150486986,1782,1782,1782,1782,0
|
|
20230630,165700,150486986,1782,1782,1782,1782,0
|
|
20230630,165600,150486986,1782,1782,1782,1782,0
|
|
20230630,165500,150486986,1782,1782,1782,1782,0
|
|
20230630,165400,150486986,1782,1782,1782,1782,0
|
|
20230630,165300,150486986,1782,1782,1782,1782,0
|
|
20230630,165200,150486986,1782,1782,1782,1782,0
|
|
20230630,165100,150486986,1782,1782,1782,1782,0
|
|
20230630,165000,150486986,1782,1782,1782,1782,0
|
|
20230630,164900,150486986,1782,1782,1782,1782,0
|
|
20230630,164800,150486986,1782,1782,1782,1782,0
|
|
20230630,164700,150486986,1782,1782,1782,1782,983
|
|
20230630,164600,150486986,1782,1782,1782,1782,0
|
|
20230630,164500,150486986,1782,1782,1782,1782,0
|
|
20230630,164400,150486986,1782,1782,1782,1782,0
|
|
20230630,164300,150486986,1782,1782,1782,1782,0
|
|
20230630,164200,150486986,1782,1782,1782,1782,0
|
|
20230630,164100,150486986,1782,1782,1782,1782,0
|
|
20230630,164000,150486986,1782,1782,1782,1782,0
|
|
20230630,163900,150486986,1782,1782,1782,1782,0
|
|
20230630,163800,150486986,1782,1782,1782,1782,0
|
|
20230630,163700,150486986,1782,1782,1782,1782,0
|
|
20230630,163600,150486986,1782,1782,1782,1782,0
|
|
20230630,163500,150486986,1782,1782,1782,1782,0
|
|
20230630,163400,150486986,1782,1782,1782,1782,0
|
|
20230630,163300,150486986,1782,1782,1782,1782,0
|
|
20230630,163200,150486986,1782,1782,1782,1782,0
|
|
20230630,163100,150486986,1782,1782,1782,1782,0
|
|
20230630,163000,150486986,1782,1782,1782,1782,0
|
|
20230630,162900,150486986,1782,1782,1782,1782,0
|
|
20230630,162800,150486986,1782,1782,1782,1782,0
|
|
20230630,162700,150486986,1782,1782,1782,1782,0
|
|
20230630,162600,150486986,1782,1782,1782,1782,0
|
|
20230630,162500,150486986,1782,1782,1782,1782,0
|
|
20230630,162400,150486986,1782,1782,1782,1782,0
|
|
20230630,162300,150486986,1782,1782,1782,1782,0
|
|
20230630,162200,150486986,1782,1782,1782,1782,0
|
|
20230630,162100,150486986,1782,1782,1782,1782,0
|
|
20230630,162000,150486986,1782,1782,1782,1782,0
|
|
20230630,161900,150486986,1782,1782,1782,1782,0
|
|
20230630,161800,150486986,1782,1782,1782,1782,0
|
|
20230630,161700,150486986,1782,1782,1782,1782,983
|
|
20230630,161600,150486986,1782,1782,1782,1782,0
|
|
20230630,161500,150486986,1782,1782,1782,1782,0
|
|
20230630,161400,150486986,1782,1782,1782,1782,0
|
|
20230630,161300,150486986,1782,1782,1782,1782,0
|
|
20230630,161200,150486986,1782,1782,1782,1782,0
|
|
20230630,161100,150486986,1782,1782,1782,1782,0
|
|
20230630,161000,150486986,1782,1782,1782,1782,0
|
|
20230630,160900,150486986,1782,1782,1782,1782,0
|
|
20230630,160800,150486986,1782,1782,1782,1782,0
|
|
20230630,160700,150486986,1782,1782,1782,1782,0
|
|
20230630,160600,150486986,1782,1782,1782,1782,0
|
|
20230630,160500,150486986,1782,1782,1782,1782,0
|
|
20230630,160400,150486986,1782,1782,1782,1782,0
|
|
20230630,160300,150486986,1782,1782,1782,1782,0
|
|
20230630,160200,150486986,1782,1782,1782,1782,0
|
|
20230630,160100,150486986,1782,1782,1782,1782,0
|
|
20230630,160000,150486986,1782,1782,1782,1782,0
|
|
20230630,155900,150486986,1782,1782,1782,1782,0
|
|
20230630,155800,150486986,1782,1782,1782,1782,0
|
|
20230630,155700,150486986,1782,1782,1782,1782,0
|
|
20230630,155600,150486986,1782,1782,1782,1782,0
|
|
20230630,155500,150486986,1782,1782,1782,1782,0
|
|
20230630,155400,150486986,1782,1782,1782,1782,0
|
|
20230630,155300,150486986,1782,1782,1782,1782,0
|
|
20230630,155200,150486986,1782,1782,1782,1782,0
|
|
20230630,155100,150486986,1782,1782,1782,1782,0
|
|
20230630,155000,150486986,1782,1782,1782,1782,0
|
|
20230630,154900,150486986,1782,1782,1782,1782,0
|
|
20230630,154800,150486986,1782,1782,1782,1782,0
|
|
20230630,154700,150486986,1782,1782,1782,1782,983
|
|
20230630,154600,150486986,1782,1782,1782,1782,0
|
|
20230630,154500,150486986,1782,1782,1782,1782,0
|
|
20230630,154400,150486986,1782,1782,1782,1782,0
|
|
20230630,154300,150486986,1782,1782,1782,1782,0
|
|
20230630,154200,150486986,1782,1782,1782,1782,0
|
|
20230630,154100,150486986,1782,1782,1782,1782,0
|
|
20230630,154000,150486986,1782,1782,1782,1782,0
|
|
20230630,153900,150486986,1782,1782,1782,1782,0
|
|
20230630,153800,150486986,1782,1782,1782,1782,0
|
|
20230630,153700,150486986,1782,1782,1782,1782,0
|
|
20230630,153600,150486986,1782,1782,1782,1782,0
|
|
20230630,153500,150486986,1782,1782,1782,1782,0
|
|
20230630,153400,150486986,1782,1782,1782,1782,0
|
|
20230630,153300,150486986,1782,1782,1782,1782,0
|
|
20230630,153200,150486986,1782,1782,1782,1782,0
|
|
20230630,153100,150486986,1782,1782,1782,1782,0
|
|
20230630,153000,150486986,1782,1782,1782,1782,983
|
|
20230630,152900,148735280,1783,1783,1783,1783,0
|
|
20230630,152800,148735280,1783,1783,1783,1783,0
|
|
20230630,152700,148735280,1783,1783,1783,1783,0
|
|
20230630,152600,148735280,1783,1783,1783,1783,0
|
|
20230630,152500,148735280,1783,1783,1783,1783,0
|
|
20230630,152400,148735280,1783,1783,1783,1783,0
|
|
20230630,152300,148735280,1783,1783,1783,1783,0
|
|
20230630,152200,148735280,1783,1783,1783,1783,0
|
|
20230630,152100,148735280,1783,1783,1783,1783,0
|
|
20230630,152000,148735280,1783,1783,1783,1783,0
|
|
20230630,151900,148735280,1783,1783,1783,1783,3
|
|
20230630,151800,148729931,1785,1785,1785,1785,0
|
|
20230630,151700,148729931,1785,1785,1785,1785,0
|
|
20230630,151600,148729931,1785,1784,1785,1784,229
|
|
20230630,151500,148321175,1777,1777,1777,1777,140
|
|
20230630,151400,148072395,1776,1776,1776,1776,122
|
|
20230630,151300,147855723,1776,1776,1776,1776,7
|
|
20230630,151200,147843291,1776,1776,1776,1776,1
|
|
20230630,151100,147841515,1770,1770,1770,1770,0
|
|
20230630,151000,147841515,1770,1770,1770,1770,1422
|
|
20230630,150900,145324575,1771,1771,1771,1771,0
|
|
20230630,150800,145324575,1771,1771,1771,1771,1737
|
|
20230630,150700,142248348,1770,1770,1770,1770,100
|
|
20230630,150600,142071348,1770,1770,1770,1770,0
|
|
20230630,150500,142071348,1770,1771,1771,1770,2133
|
|
20230630,150400,138295775,1777,1777,1777,1777,0
|
|
20230630,150300,138295775,1777,1777,1777,1777,0
|
|
20230630,150200,138295775,1777,1777,1777,1777,0
|
|
20230630,150100,138295775,1777,1775,1777,1775,3
|
|
20230630,150000,138290447,1771,1772,1772,1771,965
|
|
20230630,145900,136581248,1772,1772,1772,1772,0
|
|
20230630,145800,136581248,1772,1772,1772,1772,16
|
|
20230630,145700,136552896,1772,1772,1772,1772,6
|
|
20230630,145600,136542264,1772,1771,1772,1771,521
|
|
20230630,145500,135619173,1772,1772,1772,1772,579
|
|
20230630,145400,134593185,1772,1772,1772,1772,0
|
|
20230630,145300,134593185,1772,1772,1772,1772,0
|
|
20230630,145200,134593185,1772,1772,1772,1772,1
|
|
20230630,145100,134591413,1770,1770,1770,1770,0
|
|
20230630,145000,134591413,1770,1770,1770,1770,0
|
|
20230630,144900,134591413,1770,1770,1770,1770,0
|
|
20230630,144800,134591413,1770,1773,1773,1770,1401
|
|
20230630,144700,132110658,1773,1776,1776,1773,2668
|
|
20230630,144600,127376128,1776,1776,1776,1776,0
|
|
20230630,144500,127376128,1776,1776,1776,1776,0
|
|
20230630,144400,127376128,1776,1776,1776,1776,31
|
|
20230630,144300,127321072,1776,1777,1777,1776,436
|
|
20230630,144200,126546370,1777,1778,1778,1777,422
|
|
20230630,144100,125796456,1777,1777,1777,1777,0
|
|
20230630,144000,125796456,1777,1777,1777,1777,0
|
|
20230630,143900,125796456,1777,1777,1777,1777,0
|
|
20230630,143800,125796456,1777,1777,1777,1777,0
|
|
20230630,143700,125796456,1777,1777,1777,1777,0
|
|
20230630,143600,125796456,1777,1777,1777,1777,0
|
|
20230630,143500,125796456,1777,1780,1786,1777,1038
|
|
20230630,143400,123948718,1786,1786,1786,1786,0
|
|
20230630,143300,123948718,1786,1784,1786,1784,14
|
|
20230630,143200,123923720,1786,1785,1786,1785,20
|
|
20230630,143100,123888016,1777,1777,1777,1777,0
|
|
20230630,143000,123888016,1777,1777,1777,1777,103
|
|
20230630,142900,123704985,1786,1786,1786,1786,0
|
|
20230630,142800,123704985,1786,1786,1786,1786,0
|
|
20230630,142700,123704985,1786,1785,1786,1785,94
|
|
20230630,142600,123537103,1777,1777,1777,1777,0
|
|
20230630,142500,123537103,1777,1777,1777,1777,0
|
|
20230630,142400,123537103,1777,1777,1777,1777,68
|
|
20230630,142300,123416267,1787,1787,1787,1787,2
|
|
20230630,142200,123412693,1788,1788,1788,1788,0
|
|
20230630,142100,123412693,1788,1788,1788,1788,0
|
|
20230630,142000,123412693,1788,1785,1788,1785,202
|
|
20230630,141900,123051625,1777,1777,1777,1777,56
|
|
20230630,141800,122952113,1778,1778,1778,1778,0
|
|
20230630,141700,122952113,1778,1778,1778,1778,0
|
|
20230630,141600,122952113,1778,1778,1778,1778,0
|
|
20230630,141500,122952113,1778,1778,1778,1778,0
|
|
20230630,141400,122952113,1778,1778,1778,1778,0
|
|
20230630,141300,122952113,1778,1778,1778,1778,365
|
|
20230630,141200,122303143,1788,1783,1788,1783,235
|
|
20230630,141100,121883345,1783,1783,1783,1783,0
|
|
20230630,141000,121883345,1783,1783,1783,1783,0
|
|
20230630,140900,121883345,1783,1783,1783,1783,0
|
|
20230630,140800,121883345,1783,1783,1783,1783,0
|
|
20230630,140700,121883345,1783,1783,1783,1783,0
|
|
20230630,140600,121883345,1783,1783,1783,1783,0
|
|
20230630,140500,121883345,1783,1783,1783,1783,1
|
|
20230630,140400,121881562,1778,1778,1778,1778,0
|
|
20230630,140300,121881562,1778,1778,1778,1778,0
|
|
20230630,140200,121881562,1778,1778,1778,1778,0
|
|
20230630,140100,121881562,1778,1778,1778,1778,0
|
|
20230630,140000,121881562,1778,1778,1778,1778,184
|
|
20230630,135900,121554410,1778,1778,1778,1778,100
|
|
20230630,135800,121376610,1776,1776,1776,1776,0
|
|
20230630,135700,121376610,1776,1776,1776,1776,0
|
|
20230630,135600,121376610,1776,1777,1777,1776,922
|
|
20230630,135500,119738259,1777,1777,1777,1777,906
|
|
20230630,135400,118128297,1792,1792,1792,1792,0
|
|
20230630,135300,118128297,1792,1792,1792,1792,0
|
|
20230630,135200,118128297,1792,1792,1792,1792,0
|
|
20230630,135100,118128297,1792,1779,1792,1774,6569
|
|
20230630,135000,106460771,1779,1779,1779,1779,98
|
|
20230630,134900,106286429,1779,1779,1779,1779,0
|
|
20230630,134800,106286429,1779,1779,1779,1779,159
|
|
20230630,134700,106003568,1779,1779,1779,1779,0
|
|
20230630,134600,106003568,1779,1779,1779,1779,0
|
|
20230630,134500,106003568,1779,1779,1779,1779,0
|
|
20230630,134400,106003568,1779,1779,1779,1779,0
|
|
20230630,134300,106003568,1779,1779,1779,1779,0
|
|
20230630,134200,106003568,1779,1779,1779,1779,9
|
|
20230630,134100,105987557,1779,1779,1779,1779,0
|
|
20230630,134000,105987557,1779,1779,1779,1779,0
|
|
20230630,133900,105987557,1779,1779,1779,1779,567
|
|
20230630,133800,104978864,1780,1780,1780,1780,1415
|
|
20230630,133700,102460164,1781,1781,1781,1781,2901
|
|
20230630,133600,97293483,1782,1782,1782,1782,0
|
|
20230630,133500,97293483,1782,1782,1782,1782,436
|
|
20230630,133400,96516531,1782,1782,1782,1782,0
|
|
20230630,133300,96516531,1782,1782,1782,1782,0
|
|
20230630,133200,96516531,1782,1782,1782,1782,99
|
|
20230630,133100,96340113,1782,1782,1782,1782,0
|
|
20230630,133000,96340113,1782,1782,1782,1782,0
|
|
20230630,132900,96340113,1782,1782,1782,1782,0
|
|
20230630,132800,96340113,1782,1782,1782,1782,0
|
|
20230630,132700,96340113,1782,1782,1782,1782,0
|
|
20230630,132600,96340113,1782,1783,1783,1782,509
|
|
20230630,132500,95432702,1783,1783,1783,1783,0
|
|
20230630,132400,95432702,1783,1783,1783,1783,0
|
|
20230630,132300,95432702,1783,1783,1783,1783,0
|
|
20230630,132200,95432702,1783,1783,1783,1783,29
|
|
20230630,132100,95380995,1785,1785,1785,1785,0
|
|
20230630,132000,95380995,1785,1785,1785,1785,0
|
|
20230630,131900,95380995,1785,1785,1785,1785,0
|
|
20230630,131800,95380995,1785,1785,1785,1785,392
|
|
20230630,131700,94681275,1786,1786,1786,1786,0
|
|
20230630,131600,94681275,1786,1785,1786,1785,368
|
|
20230630,131500,94024087,1786,1786,1786,1786,1
|
|
20230630,131400,94022301,1786,1786,1786,1786,185
|
|
20230630,131300,93691891,1787,1787,1787,1787,0
|
|
20230630,131200,93691891,1787,1787,1787,1787,4
|
|
20230630,131100,93684743,1786,1786,1786,1786,0
|
|
20230630,131000,93684743,1786,1786,1786,1786,0
|
|
20230630,130900,93684743,1786,1786,1786,1786,0
|
|
20230630,130800,93684743,1786,1788,1788,1786,50
|
|
20230630,130700,93595434,1786,1786,1786,1786,0
|
|
20230630,130600,93595434,1786,1786,1786,1786,0
|
|
20230630,130500,93595434,1786,1786,1786,1786,0
|
|
20230630,130400,93595434,1786,1786,1786,1786,0
|
|
20230630,130300,93595434,1786,1786,1786,1786,0
|
|
20230630,130200,93595434,1786,1786,1786,1786,0
|
|
20230630,130100,93595434,1786,1786,1786,1786,0
|
|
20230630,130000,93595434,1786,1786,1786,1786,0
|
|
20230630,125900,93595434,1786,1786,1786,1786,0
|
|
20230630,125800,93595434,1786,1786,1786,1786,0
|
|
20230630,125700,93595434,1786,1786,1786,1786,0
|
|
20230630,125600,93595434,1786,1787,1787,1786,318
|
|
20230630,125500,93027347,1787,1787,1787,1787,0
|
|
20230630,125400,93027347,1787,1787,1787,1787,0
|
|
20230630,125300,93027347,1787,1787,1787,1787,0
|
|
20230630,125200,93027347,1787,1787,1787,1787,0
|
|
20230630,125100,93027347,1787,1787,1787,1787,0
|
|
20230630,125000,93027347,1787,1787,1787,1787,1
|
|
20230630,124900,93025560,1786,1786,1786,1786,0
|
|
20230630,124800,93025560,1786,1786,1786,1786,0
|
|
20230630,124700,93025560,1786,1786,1786,1786,0
|
|
20230630,124600,93025560,1786,1786,1786,1786,0
|
|
20230630,124500,93025560,1786,1786,1786,1786,0
|
|
20230630,124400,93025560,1786,1786,1786,1786,0
|
|
20230630,124300,93025560,1786,1786,1786,1786,0
|
|
20230630,124200,93025560,1786,1786,1786,1786,0
|
|
20230630,124100,93025560,1786,1786,1786,1786,0
|
|
20230630,124000,93025560,1786,1786,1786,1786,0
|
|
20230630,123900,93025560,1786,1786,1786,1786,0
|
|
20230630,123800,93025560,1786,1786,1786,1786,0
|
|
20230630,123700,93025560,1786,1786,1786,1786,0
|
|
20230630,123600,93025560,1786,1786,1786,1786,0
|
|
20230630,123500,93025560,1786,1786,1786,1786,0
|
|
20230630,123400,93025560,1786,1786,1786,1786,0
|
|
20230630,123300,93025560,1786,1786,1786,1786,0
|
|
20230630,123200,93025560,1786,1786,1786,1786,0
|
|
20230630,123100,93025560,1786,1786,1786,1786,0
|
|
20230630,123000,93025560,1786,1786,1786,1786,0
|
|
20230630,122900,93025560,1786,1786,1786,1786,0
|
|
20230630,122800,93025560,1786,1787,1787,1786,788
|
|
20230630,122700,91618182,1787,1787,1787,1787,0
|
|
20230630,122600,91618182,1787,1787,1787,1787,1
|
|
20230630,122500,91616395,1787,1787,1787,1787,0
|
|
20230630,122400,91616395,1787,1788,1788,1787,4
|
|
20230630,122300,91609245,1796,1796,1796,1796,0
|
|
20230630,122200,91609245,1796,1796,1796,1796,0
|
|
20230630,122100,91609245,1796,1796,1796,1796,0
|
|
20230630,122000,91609245,1796,1796,1796,1796,0
|
|
20230630,121900,91609245,1796,1796,1796,1796,0
|
|
20230630,121800,91609245,1796,1796,1796,1796,0
|
|
20230630,121700,91609245,1796,1796,1796,1796,0
|
|
20230630,121600,91609245,1796,1796,1796,1796,0
|
|
20230630,121500,91609245,1796,1796,1796,1796,0
|
|
20230630,121400,91609245,1796,1796,1796,1796,0
|
|
20230630,121300,91609245,1796,1796,1796,1796,0
|
|
20230630,121200,91609245,1796,1796,1796,1796,0
|
|
20230630,121100,91609245,1796,1796,1796,1796,0
|
|
20230630,121000,91609245,1796,1796,1796,1796,0
|
|
20230630,120900,91609245,1796,1796,1796,1796,1
|
|
20230630,120800,91607449,1797,1797,1797,1797,0
|
|
20230630,120700,91607449,1797,1797,1797,1797,0
|
|
20230630,120600,91607449,1797,1797,1797,1797,0
|
|
20230630,120500,91607449,1797,1797,1797,1797,0
|
|
20230630,120400,91607449,1797,1797,1797,1797,0
|
|
20230630,120300,91607449,1797,1797,1797,1797,100
|
|
20230630,120200,91427749,1797,1797,1797,1797,0
|
|
20230630,120100,91427749,1797,1797,1797,1797,1
|
|
20230630,120000,91425952,1786,1786,1786,1786,10
|
|
20230630,115900,91408092,1797,1797,1797,1797,0
|
|
20230630,115800,91408092,1797,1797,1797,1797,1
|
|
20230630,115700,91406295,1786,1786,1786,1786,0
|
|
20230630,115600,91406295,1786,1786,1786,1786,0
|
|
20230630,115500,91406295,1786,1796,1796,1786,120
|
|
20230630,115400,91191552,1798,1798,1798,1798,0
|
|
20230630,115300,91191552,1798,1798,1798,1798,0
|
|
20230630,115200,91191552,1798,1798,1798,1798,1
|
|
20230630,115100,91189754,1792,1792,1792,1792,0
|
|
20230630,115000,91189754,1792,1792,1792,1792,0
|
|
20230630,114900,91189754,1792,1792,1792,1792,0
|
|
20230630,114800,91189754,1792,1792,1792,1792,0
|
|
20230630,114700,91189754,1792,1792,1792,1792,0
|
|
20230630,114600,91189754,1792,1792,1792,1792,0
|
|
20230630,114500,91189754,1792,1792,1792,1792,0
|
|
20230630,114400,91189754,1792,1792,1792,1792,0
|
|
20230630,114300,91189754,1792,1792,1792,1792,0
|
|
20230630,114200,91189754,1792,1793,1793,1792,1010
|
|
20230630,114100,89379422,1793,1793,1793,1793,230
|
|
20230630,114000,88967032,1793,1793,1793,1793,15
|
|
20230630,113900,88940137,1793,1793,1793,1793,1
|
|
20230630,113800,88938344,1799,1799,1799,1799,0
|
|
20230630,113700,88938344,1799,1799,1799,1799,0
|
|
20230630,113600,88938344,1799,1799,1799,1799,5
|
|
20230630,113500,88929349,1799,1795,1799,1792,603
|
|
20230630,113400,87848388,1797,1797,1797,1797,1
|
|
20230630,113300,87846591,1799,1799,1799,1799,0
|
|
20230630,113200,87846591,1799,1799,1799,1799,0
|
|
20230630,113100,87846591,1799,1799,1799,1799,0
|
|
20230630,113000,87846591,1799,1799,1799,1799,0
|
|
20230630,112900,87846591,1799,1799,1799,1799,0
|
|
20230630,112800,87846591,1799,1799,1799,1799,0
|
|
20230630,112700,87846591,1799,1799,1799,1799,100
|
|
20230630,112600,87666691,1799,1799,1799,1799,0
|
|
20230630,112500,87666691,1799,1799,1799,1799,0
|
|
20230630,112400,87666691,1799,1799,1799,1799,0
|
|
20230630,112300,87666691,1799,1799,1799,1799,0
|
|
20230630,112200,87666691,1799,1799,1799,1799,0
|
|
20230630,112100,87666691,1799,1801,1801,1799,9306
|
|
20230630,112000,70911832,1801,1804,1804,1801,3713
|
|
20230630,111900,64220665,1807,1807,1807,1807,688
|
|
20230630,111800,62977449,1808,1808,1808,1808,0
|
|
20230630,111700,62977449,1808,1808,1808,1808,1
|
|
20230630,111600,62975641,1808,1808,1808,1808,45
|
|
20230630,111500,62894281,1812,1812,1812,1812,0
|
|
20230630,111400,62894281,1812,1812,1812,1812,200
|
|
20230630,111300,62531881,1814,1814,1814,1814,0
|
|
20230630,111200,62531881,1814,1814,1814,1814,0
|
|
20230630,111100,62531881,1814,1814,1814,1814,0
|
|
20230630,111000,62531881,1814,1814,1814,1814,0
|
|
20230630,110900,62531881,1814,1814,1814,1814,0
|
|
20230630,110800,62531881,1814,1814,1814,1814,0
|
|
20230630,110700,62531881,1814,1814,1814,1814,200
|
|
20230630,110600,62169081,1814,1814,1814,1814,0
|
|
20230630,110500,62169081,1814,1814,1814,1814,0
|
|
20230630,110400,62169081,1814,1814,1814,1814,0
|
|
20230630,110300,62169081,1814,1814,1814,1814,0
|
|
20230630,110200,62169081,1814,1814,1814,1814,1
|
|
20230630,110100,62167267,1811,1811,1811,1811,0
|
|
20230630,110000,62167267,1811,1811,1811,1811,0
|
|
20230630,105900,62167267,1811,1811,1811,1811,1240
|
|
20230630,105800,59921627,1811,1811,1811,1811,0
|
|
20230630,105700,59921627,1811,1810,1811,1810,2473
|
|
20230630,105600,55443147,1810,1811,1811,1810,111
|
|
20230630,105500,55242127,1807,1811,1811,1807,812
|
|
20230630,105400,53771599,1811,1811,1811,1811,0
|
|
20230630,105300,53771599,1811,1813,1813,1811,555
|
|
20230630,105200,52765392,1813,1813,1813,1813,0
|
|
20230630,105100,52765392,1813,1813,1813,1813,0
|
|
20230630,105000,52765392,1813,1813,1813,1813,0
|
|
20230630,104900,52765392,1813,1813,1813,1813,0
|
|
20230630,104800,52765392,1813,1813,1813,1813,0
|
|
20230630,104700,52765392,1813,1813,1813,1813,5
|
|
20230630,104600,52756327,1813,1813,1813,1813,0
|
|
20230630,104500,52756327,1813,1813,1813,1813,0
|
|
20230630,104400,52756327,1813,1812,1813,1812,37
|
|
20230630,104300,52689282,1801,1801,1801,1801,50
|
|
20230630,104200,52599232,1801,1813,1813,1801,100
|
|
20230630,104100,52418083,1804,1804,1804,1804,0
|
|
20230630,104000,52418083,1804,1804,1804,1804,0
|
|
20230630,103900,52418083,1804,1804,1804,1804,0
|
|
20230630,103800,52418083,1804,1804,1804,1804,0
|
|
20230630,103700,52418083,1804,1804,1804,1804,0
|
|
20230630,103600,52418083,1804,1804,1804,1804,0
|
|
20230630,103500,52418083,1804,1804,1804,1804,0
|
|
20230630,103400,52418083,1804,1804,1804,1804,0
|
|
20230630,103300,52418083,1804,1804,1804,1804,0
|
|
20230630,103200,52418083,1804,1804,1804,1804,0
|
|
20230630,103100,52418083,1804,1804,1804,1804,0
|
|
20230630,103000,52418083,1804,1804,1804,1804,0
|
|
20230630,102900,52418083,1804,1808,1808,1804,299
|
|
20230630,102800,51877973,1811,1828,1828,1811,94
|
|
20230630,102700,51707688,1830,1830,1830,1830,0
|
|
20230630,102600,51707688,1830,1830,1830,1830,0
|
|
20230630,102500,51707688,1830,1830,1830,1830,0
|
|
20230630,102400,51707688,1830,1830,1830,1830,0
|
|
20230630,102300,51707688,1830,1797,1830,1797,1500
|
|
20230630,102200,48995149,1792,1792,1792,1792,0
|
|
20230630,102100,48995149,1792,1793,1793,1792,17
|
|
20230630,102000,48964678,1792,1792,1792,1792,0
|
|
20230630,101900,48964678,1792,1792,1792,1792,0
|
|
20230630,101800,48964678,1792,1792,1792,1792,112
|
|
20230630,101700,48763974,1791,1791,1791,1791,0
|
|
20230630,101600,48763974,1791,1791,1791,1791,86
|
|
20230630,101500,48609948,1787,1786,1787,1786,709
|
|
20230630,101400,47343602,1780,1780,1780,1780,0
|
|
20230630,101300,47343602,1780,1780,1780,1780,0
|
|
20230630,101200,47343602,1780,1780,1780,1780,0
|
|
20230630,101100,47343602,1780,1780,1780,1780,3
|
|
20230630,101000,47338262,1786,1786,1786,1786,0
|
|
20230630,100900,47338262,1786,1786,1786,1786,0
|
|
20230630,100800,47338262,1786,1786,1786,1786,0
|
|
20230630,100700,47338262,1786,1786,1786,1786,0
|
|
20230630,100600,47338262,1786,1786,1786,1786,0
|
|
20230630,100500,47338262,1786,1786,1786,1786,0
|
|
20230630,100400,47338262,1786,1786,1786,1786,0
|
|
20230630,100300,47338262,1786,1786,1786,1786,1
|
|
20230630,100200,47336476,1780,1780,1780,1780,0
|
|
20230630,100100,47336476,1780,1780,1780,1780,570
|
|
20230630,100000,46321876,1780,1781,1781,1780,446
|
|
20230630,095900,45527668,1781,1781,1781,1781,0
|
|
20230630,095800,45527668,1781,1781,1781,1781,60
|
|
20230630,095700,45420808,1786,1786,1786,1786,0
|
|
20230630,095600,45420808,1786,1786,1786,1786,0
|
|
20230630,095500,45420808,1786,1786,1786,1786,0
|
|
20230630,095400,45420808,1786,1786,1786,1786,0
|
|
20230630,095300,45420808,1786,1786,1786,1786,0
|
|
20230630,095200,45420808,1786,1786,1786,1786,0
|
|
20230630,095100,45420808,1786,1786,1786,1786,311
|
|
20230630,095000,44865362,1786,1786,1786,1786,24
|
|
20230630,094900,44822498,1786,1786,1786,1786,0
|
|
20230630,094800,44822498,1786,1786,1786,1786,0
|
|
20230630,094700,44822498,1786,1786,1786,1786,1
|
|
20230630,094600,44820712,1782,1782,1782,1782,0
|
|
20230630,094500,44820712,1782,1782,1782,1782,1
|
|
20230630,094400,44818930,1782,1782,1782,1781,605
|
|
20230630,094300,43741382,1783,1783,1783,1783,0
|
|
20230630,094200,43741382,1783,1783,1783,1783,185
|
|
20230630,094100,43411527,1783,1783,1783,1783,0
|
|
20230630,094000,43411527,1783,1783,1783,1780,4725
|
|
20230630,093900,34998326,1786,1786,1786,1786,46
|
|
20230630,093800,34916170,1786,1783,1786,1782,2639
|
|
20230630,093700,30212750,1786,1786,1786,1786,1
|
|
20230630,093600,30210964,1786,1786,1786,1786,10
|
|
20230630,093500,30193104,1782,1782,1782,1782,0
|
|
20230630,093400,30193104,1782,1782,1782,1782,0
|
|
20230630,093300,30193104,1782,1782,1782,1782,0
|
|
20230630,093200,30193104,1782,1782,1782,1782,0
|
|
20230630,093100,30193104,1782,1782,1782,1782,0
|
|
20230630,093000,30193104,1782,1782,1782,1782,0
|
|
20230630,092900,30193104,1782,1782,1782,1782,523
|
|
20230630,092800,29261118,1782,1782,1782,1782,1382
|
|
20230630,092700,26798394,1782,1782,1782,1782,1
|
|
20230630,092600,26796612,1790,1790,1790,1790,0
|
|
20230630,092500,26796612,1790,1790,1790,1790,0
|
|
20230630,092400,26796612,1790,1780,1790,1780,573
|
|
20230630,092300,25776662,1780,1782,1782,1780,858
|
|
20230630,092200,24248491,1781,1785,1785,1781,900
|
|
20230630,092100,22644975,1806,1806,1806,1806,0
|
|
20230630,092000,22644975,1806,1806,1806,1806,0
|
|
20230630,091900,22644975,1806,1806,1806,1806,1
|
|
20230630,091800,22643169,1788,1788,1788,1788,0
|
|
20230630,091700,22643169,1788,1788,1788,1788,0
|
|
20230630,091600,22643169,1788,1788,1788,1788,0
|
|
20230630,091500,22643169,1788,1788,1788,1788,1137
|
|
20230630,091400,20610213,1788,1788,1788,1788,0
|
|
20230630,091300,20610213,1788,1789,1789,1788,204
|
|
20230630,091200,20245458,1788,1788,1788,1788,0
|
|
20230630,091100,20245458,1788,1790,1790,1788,3
|
|
20230630,091000,20240092,1825,1805,1825,1805,100
|
|
20230630,090900,20058889,1804,1804,1804,1804,0
|
|
20230630,090800,20058889,1804,1803,1804,1803,1222
|
|
20230630,090700,17854411,1804,1804,1804,1804,0
|
|
20230630,090600,17854411,1804,1804,1804,1804,3
|
|
20230630,090500,17848999,1804,1799,1804,1792,1155
|
|
20230630,090400,15773963,1792,1799,1799,1792,154
|
|
20230630,090300,15497778,1802,1799,1802,1799,576
|
|
20230630,090200,14461233,1804,1804,1804,1804,0
|
|
20230630,090100,14461233,1804,1795,1804,1795,1992
|
|
20230630,090000,10885584,1795,1775,1795,1775,6132
|