621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,191700,18848432948,1772,1772,1772,1772,0
|
|
20230630,191600,18848432948,1772,1772,1772,1772,0
|
|
20230630,191500,18848432948,1772,1772,1772,1772,0
|
|
20230630,191400,18848432948,1772,1772,1772,1772,0
|
|
20230630,191300,18848432948,1772,1772,1772,1772,0
|
|
20230630,191200,18848432948,1772,1772,1772,1772,0
|
|
20230630,191100,18848432948,1772,1772,1772,1772,0
|
|
20230630,191000,18848432948,1772,1772,1772,1772,0
|
|
20230630,190900,18848432948,1772,1772,1772,1772,0
|
|
20230630,190800,18848432948,1772,1772,1772,1772,0
|
|
20230630,190700,18848432948,1772,1772,1772,1772,0
|
|
20230630,190600,18848432948,1772,1772,1772,1772,0
|
|
20230630,190500,18848432948,1772,1772,1772,1772,0
|
|
20230630,190400,18848432948,1772,1772,1772,1772,0
|
|
20230630,190300,18848432948,1772,1772,1772,1772,0
|
|
20230630,190200,18848432948,1772,1772,1772,1772,0
|
|
20230630,190100,18848432948,1772,1772,1772,1772,0
|
|
20230630,190000,18848432948,1772,1772,1772,1772,0
|
|
20230630,185900,18848432948,1772,1772,1772,1772,0
|
|
20230630,185800,18848432948,1772,1772,1772,1772,0
|
|
20230630,185700,18848432948,1772,1772,1772,1772,0
|
|
20230630,185600,18848432948,1772,1772,1772,1772,0
|
|
20230630,185500,18848432948,1772,1772,1772,1772,0
|
|
20230630,185400,18848432948,1772,1772,1772,1772,0
|
|
20230630,185300,18848432948,1772,1772,1772,1772,0
|
|
20230630,185200,18848432948,1772,1772,1772,1772,0
|
|
20230630,185100,18848432948,1772,1772,1772,1772,0
|
|
20230630,185000,18848432948,1772,1772,1772,1772,0
|
|
20230630,184900,18848432948,1772,1772,1772,1772,0
|
|
20230630,184800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,184700,18848432948,1772,1772,1772,1772,0
|
|
20230630,184600,18848432948,1772,1772,1772,1772,0
|
|
20230630,184500,18848432948,1772,1772,1772,1772,0
|
|
20230630,184400,18848432948,1772,1772,1772,1772,0
|
|
20230630,184300,18848432948,1772,1772,1772,1772,0
|
|
20230630,184200,18848432948,1772,1772,1772,1772,0
|
|
20230630,184100,18848432948,1772,1772,1772,1772,0
|
|
20230630,184000,18848432948,1772,1772,1772,1772,0
|
|
20230630,183900,18848432948,1772,1772,1772,1772,0
|
|
20230630,183800,18848432948,1772,1772,1772,1772,0
|
|
20230630,183700,18848432948,1772,1772,1772,1772,0
|
|
20230630,183600,18848432948,1772,1772,1772,1772,0
|
|
20230630,183500,18848432948,1772,1772,1772,1772,0
|
|
20230630,183400,18848432948,1772,1772,1772,1772,0
|
|
20230630,183300,18848432948,1772,1772,1772,1772,0
|
|
20230630,183200,18848432948,1772,1772,1772,1772,0
|
|
20230630,183100,18848432948,1772,1772,1772,1772,0
|
|
20230630,183000,18848432948,1772,1772,1772,1772,0
|
|
20230630,182900,18848432948,1772,1772,1772,1772,0
|
|
20230630,182800,18848432948,1772,1772,1772,1772,0
|
|
20230630,182700,18848432948,1772,1772,1772,1772,0
|
|
20230630,182600,18848432948,1772,1772,1772,1772,0
|
|
20230630,182500,18848432948,1772,1772,1772,1772,0
|
|
20230630,182400,18848432948,1772,1772,1772,1772,0
|
|
20230630,182300,18848432948,1772,1772,1772,1772,0
|
|
20230630,182200,18848432948,1772,1772,1772,1772,0
|
|
20230630,182100,18848432948,1772,1772,1772,1772,0
|
|
20230630,182000,18848432948,1772,1772,1772,1772,0
|
|
20230630,181900,18848432948,1772,1772,1772,1772,0
|
|
20230630,181800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,181700,18848432948,1772,1772,1772,1772,0
|
|
20230630,181600,18848432948,1772,1772,1772,1772,0
|
|
20230630,181500,18848432948,1772,1772,1772,1772,0
|
|
20230630,181400,18848432948,1772,1772,1772,1772,0
|
|
20230630,181300,18848432948,1772,1772,1772,1772,0
|
|
20230630,181200,18848432948,1772,1772,1772,1772,0
|
|
20230630,181100,18848432948,1772,1772,1772,1772,0
|
|
20230630,181000,18848432948,1772,1772,1772,1772,0
|
|
20230630,180900,18848432948,1772,1772,1772,1772,0
|
|
20230630,180800,18848432948,1772,1772,1772,1772,0
|
|
20230630,180700,18848432948,1772,1772,1772,1772,0
|
|
20230630,180600,18848432948,1772,1772,1772,1772,0
|
|
20230630,180500,18848432948,1772,1772,1772,1772,0
|
|
20230630,180400,18848432948,1772,1772,1772,1772,0
|
|
20230630,180300,18848432948,1772,1772,1772,1772,0
|
|
20230630,180200,18848432948,1772,1772,1772,1772,0
|
|
20230630,180100,18848432948,1772,1772,1772,1772,0
|
|
20230630,180000,18848432948,1772,1772,1772,1772,0
|
|
20230630,175900,18848432948,1772,1772,1772,1772,0
|
|
20230630,175800,18848432948,1772,1772,1772,1772,0
|
|
20230630,175700,18848432948,1772,1772,1772,1772,0
|
|
20230630,175600,18848432948,1772,1772,1772,1772,0
|
|
20230630,175500,18848432948,1772,1772,1772,1772,0
|
|
20230630,175400,18848432948,1772,1772,1772,1772,0
|
|
20230630,175300,18848432948,1772,1772,1772,1772,0
|
|
20230630,175200,18848432948,1772,1772,1772,1772,0
|
|
20230630,175100,18848432948,1772,1772,1772,1772,0
|
|
20230630,175000,18848432948,1772,1772,1772,1772,0
|
|
20230630,174900,18848432948,1772,1772,1772,1772,0
|
|
20230630,174800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,174700,18848432948,1772,1772,1772,1772,0
|
|
20230630,174600,18848432948,1772,1772,1772,1772,0
|
|
20230630,174500,18848432948,1772,1772,1772,1772,0
|
|
20230630,174400,18848432948,1772,1772,1772,1772,0
|
|
20230630,174300,18848432948,1772,1772,1772,1772,0
|
|
20230630,174200,18848432948,1772,1772,1772,1772,0
|
|
20230630,174100,18848432948,1772,1772,1772,1772,0
|
|
20230630,174000,18848432948,1772,1772,1772,1772,0
|
|
20230630,173900,18848432948,1772,1772,1772,1772,0
|
|
20230630,173800,18848432948,1772,1772,1772,1772,0
|
|
20230630,173700,18848432948,1772,1772,1772,1772,0
|
|
20230630,173600,18848432948,1772,1772,1772,1772,0
|
|
20230630,173500,18848432948,1772,1772,1772,1772,0
|
|
20230630,173400,18848432948,1772,1772,1772,1772,0
|
|
20230630,173300,18848432948,1772,1772,1772,1772,0
|
|
20230630,173200,18848432948,1772,1772,1772,1772,0
|
|
20230630,173100,18848432948,1772,1772,1772,1772,0
|
|
20230630,173000,18848432948,1772,1772,1772,1772,0
|
|
20230630,172900,18848432948,1772,1772,1772,1772,0
|
|
20230630,172800,18848432948,1772,1772,1772,1772,0
|
|
20230630,172700,18848432948,1772,1772,1772,1772,0
|
|
20230630,172600,18848432948,1772,1772,1772,1772,0
|
|
20230630,172500,18848432948,1772,1772,1772,1772,0
|
|
20230630,172400,18848432948,1772,1772,1772,1772,0
|
|
20230630,172300,18848432948,1772,1772,1772,1772,0
|
|
20230630,172200,18848432948,1772,1772,1772,1772,0
|
|
20230630,172100,18848432948,1772,1772,1772,1772,0
|
|
20230630,172000,18848432948,1772,1772,1772,1772,0
|
|
20230630,171900,18848432948,1772,1772,1772,1772,0
|
|
20230630,171800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,171700,18848432948,1772,1772,1772,1772,0
|
|
20230630,171600,18848432948,1772,1772,1772,1772,0
|
|
20230630,171500,18848432948,1772,1772,1772,1772,0
|
|
20230630,171400,18848432948,1772,1772,1772,1772,0
|
|
20230630,171300,18848432948,1772,1772,1772,1772,0
|
|
20230630,171200,18848432948,1772,1772,1772,1772,0
|
|
20230630,171100,18848432948,1772,1772,1772,1772,0
|
|
20230630,171000,18848432948,1772,1772,1772,1772,0
|
|
20230630,170900,18848432948,1772,1772,1772,1772,0
|
|
20230630,170800,18848432948,1772,1772,1772,1772,0
|
|
20230630,170700,18848432948,1772,1772,1772,1772,0
|
|
20230630,170600,18848432948,1772,1772,1772,1772,0
|
|
20230630,170500,18848432948,1772,1772,1772,1772,0
|
|
20230630,170400,18848432948,1772,1772,1772,1772,0
|
|
20230630,170300,18848432948,1772,1772,1772,1772,0
|
|
20230630,170200,18848432948,1772,1772,1772,1772,0
|
|
20230630,170100,18848432948,1772,1772,1772,1772,0
|
|
20230630,170000,18848432948,1772,1772,1772,1772,0
|
|
20230630,165900,18848432948,1772,1772,1772,1772,0
|
|
20230630,165800,18848432948,1772,1772,1772,1772,0
|
|
20230630,165700,18848432948,1772,1772,1772,1772,0
|
|
20230630,165600,18848432948,1772,1772,1772,1772,0
|
|
20230630,165500,18848432948,1772,1772,1772,1772,0
|
|
20230630,165400,18848432948,1772,1772,1772,1772,0
|
|
20230630,165300,18848432948,1772,1772,1772,1772,0
|
|
20230630,165200,18848432948,1772,1772,1772,1772,0
|
|
20230630,165100,18848432948,1772,1772,1772,1772,0
|
|
20230630,165000,18848432948,1772,1772,1772,1772,0
|
|
20230630,164900,18848432948,1772,1772,1772,1772,0
|
|
20230630,164800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,164700,18848432948,1772,1772,1772,1772,0
|
|
20230630,164600,18848432948,1772,1772,1772,1772,0
|
|
20230630,164500,18848432948,1772,1772,1772,1772,0
|
|
20230630,164400,18848432948,1772,1772,1772,1772,0
|
|
20230630,164300,18848432948,1772,1772,1772,1772,0
|
|
20230630,164200,18848432948,1772,1772,1772,1772,0
|
|
20230630,164100,18848432948,1772,1772,1772,1772,0
|
|
20230630,164000,18848432948,1772,1772,1772,1772,0
|
|
20230630,163900,18848432948,1772,1772,1772,1772,0
|
|
20230630,163800,18848432948,1772,1772,1772,1772,0
|
|
20230630,163700,18848432948,1772,1772,1772,1772,0
|
|
20230630,163600,18848432948,1772,1772,1772,1772,0
|
|
20230630,163500,18848432948,1772,1772,1772,1772,0
|
|
20230630,163400,18848432948,1772,1772,1772,1772,0
|
|
20230630,163300,18848432948,1772,1772,1772,1772,0
|
|
20230630,163200,18848432948,1772,1772,1772,1772,0
|
|
20230630,163100,18848432948,1772,1772,1772,1772,0
|
|
20230630,163000,18848432948,1772,1772,1772,1772,0
|
|
20230630,162900,18848432948,1772,1772,1772,1772,0
|
|
20230630,162800,18848432948,1772,1772,1772,1772,0
|
|
20230630,162700,18848432948,1772,1772,1772,1772,0
|
|
20230630,162600,18848432948,1772,1772,1772,1772,0
|
|
20230630,162500,18848432948,1772,1772,1772,1772,0
|
|
20230630,162400,18848432948,1772,1772,1772,1772,0
|
|
20230630,162300,18848432948,1772,1772,1772,1772,0
|
|
20230630,162200,18848432948,1772,1772,1772,1772,0
|
|
20230630,162100,18848432948,1772,1772,1772,1772,0
|
|
20230630,162000,18848432948,1772,1772,1772,1772,0
|
|
20230630,161900,18848432948,1772,1772,1772,1772,0
|
|
20230630,161800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,161700,18848432948,1772,1772,1772,1772,0
|
|
20230630,161600,18848432948,1772,1772,1772,1772,0
|
|
20230630,161500,18848432948,1772,1772,1772,1772,0
|
|
20230630,161400,18848432948,1772,1772,1772,1772,0
|
|
20230630,161300,18848432948,1772,1772,1772,1772,0
|
|
20230630,161200,18848432948,1772,1772,1772,1772,0
|
|
20230630,161100,18848432948,1772,1772,1772,1772,0
|
|
20230630,161000,18848432948,1772,1772,1772,1772,0
|
|
20230630,160900,18848432948,1772,1772,1772,1772,0
|
|
20230630,160800,18848432948,1772,1772,1772,1772,0
|
|
20230630,160700,18848432948,1772,1772,1772,1772,0
|
|
20230630,160600,18848432948,1772,1772,1772,1772,0
|
|
20230630,160500,18848432948,1772,1772,1772,1772,0
|
|
20230630,160400,18848432948,1772,1772,1772,1772,0
|
|
20230630,160300,18848432948,1772,1772,1772,1772,0
|
|
20230630,160200,18848432948,1772,1772,1772,1772,0
|
|
20230630,160100,18848432948,1772,1772,1772,1772,0
|
|
20230630,160000,18848432948,1772,1772,1772,1772,0
|
|
20230630,155900,18848432948,1772,1772,1772,1772,0
|
|
20230630,155800,18848432948,1772,1772,1772,1772,0
|
|
20230630,155700,18848432948,1772,1772,1772,1772,0
|
|
20230630,155600,18848432948,1772,1772,1772,1772,0
|
|
20230630,155500,18848432948,1772,1772,1772,1772,0
|
|
20230630,155400,18848432948,1772,1772,1772,1772,0
|
|
20230630,155300,18848432948,1772,1772,1772,1772,0
|
|
20230630,155200,18848432948,1772,1772,1772,1772,0
|
|
20230630,155100,18848432948,1772,1772,1772,1772,0
|
|
20230630,155000,18848432948,1772,1772,1772,1772,0
|
|
20230630,154900,18848432948,1772,1772,1772,1772,0
|
|
20230630,154800,18848432948,1772,1772,1772,1772,185200
|
|
20230630,154700,18848432948,1772,1772,1772,1772,0
|
|
20230630,154600,18848432948,1772,1772,1772,1772,0
|
|
20230630,154500,18848432948,1772,1772,1772,1772,0
|
|
20230630,154400,18848432948,1772,1772,1772,1772,0
|
|
20230630,154300,18848432948,1772,1772,1772,1772,0
|
|
20230630,154200,18848432948,1772,1772,1772,1772,0
|
|
20230630,154100,18848432948,1772,1772,1772,1772,0
|
|
20230630,154000,18848432948,1772,1772,1772,1772,0
|
|
20230630,153900,18848432948,1772,1772,1772,1772,0
|
|
20230630,153800,18848432948,1772,1772,1772,1772,0
|
|
20230630,153700,18848432948,1772,1772,1772,1772,0
|
|
20230630,153600,18848432948,1772,1772,1772,1772,0
|
|
20230630,153500,18848432948,1772,1772,1772,1772,0
|
|
20230630,153400,18848432948,1772,1772,1772,1772,0
|
|
20230630,153300,18848432948,1772,1772,1772,1772,0
|
|
20230630,153200,18848432948,1772,1772,1772,1772,0
|
|
20230630,153100,18848432948,1772,1772,1772,1772,0
|
|
20230630,153000,18848432948,1772,1772,1772,1772,185200
|
|
20230630,152900,18520258548,1775,1775,1775,1775,0
|
|
20230630,152800,18520258548,1775,1775,1775,1775,0
|
|
20230630,152700,18520258548,1775,1775,1775,1775,0
|
|
20230630,152600,18520258548,1775,1775,1775,1775,0
|
|
20230630,152500,18520258548,1775,1775,1775,1775,0
|
|
20230630,152400,18520258548,1775,1775,1775,1775,0
|
|
20230630,152300,18520258548,1775,1775,1775,1775,0
|
|
20230630,152200,18520258548,1775,1775,1775,1775,0
|
|
20230630,152100,18520258548,1775,1775,1775,1775,0
|
|
20230630,152000,18520258548,1775,1775,1775,1775,0
|
|
20230630,151900,18520258548,1775,1772,1775,1770,102962
|
|
20230630,151800,18337825697,1771,1773,1773,1769,31568
|
|
20230630,151700,18281937043,1773,1772,1773,1771,27176
|
|
20230630,151600,18233787859,1773,1772,1773,1771,11041
|
|
20230630,151500,18214225770,1772,1770,1773,1768,25459
|
|
20230630,151400,18169158910,1770,1776,1776,1770,24476
|
|
20230630,151300,18125803169,1776,1772,1776,1769,23836
|
|
20230630,151200,18083578292,1773,1772,1773,1770,18339
|
|
20230630,151100,18051093526,1773,1773,1773,1771,8756
|
|
20230630,151000,18035583525,1773,1775,1778,1771,13726
|
|
20230630,150900,18011258077,1773,1772,1775,1770,11903
|
|
20230630,150800,17990167420,1772,1769,1772,1769,10447
|
|
20230630,150700,17971675335,1768,1769,1771,1768,16584
|
|
20230630,150600,17942339976,1769,1770,1771,1769,20433
|
|
20230630,150500,17906173816,1770,1769,1772,1769,10581
|
|
20230630,150400,17887450407,1768,1768,1769,1766,9149
|
|
20230630,150300,17871283888,1768,1773,1773,1768,23840
|
|
20230630,150200,17829070886,1773,1774,1774,1770,30781
|
|
20230630,150100,17774521647,1774,1778,1778,1774,13566
|
|
20230630,150000,17750433082,1777,1780,1781,1777,8904
|
|
20230630,145900,17734595155,1781,1779,1781,1778,14626
|
|
20230630,145800,17708563846,1779,1775,1779,1775,31928
|
|
20230630,145700,17651826706,1775,1776,1776,1774,14721
|
|
20230630,145600,17625705664,1776,1774,1776,1774,4418
|
|
20230630,145500,17617861948,1774,1775,1775,1774,25343
|
|
20230630,145400,17572893774,1775,1773,1775,1773,16685
|
|
20230630,145300,17543296171,1774,1773,1774,1772,15638
|
|
20230630,145200,17515566797,1772,1771,1775,1770,20693
|
|
20230630,145100,17478887644,1770,1767,1771,1767,4381
|
|
20230630,145000,17471137104,1766,1772,1772,1766,24742
|
|
20230630,144900,17427378190,1772,1773,1774,1772,16066
|
|
20230630,144800,17398900460,1772,1775,1775,1770,33203
|
|
20230630,144700,17340077117,1775,1768,1776,1768,71113
|
|
20230630,144600,17214030155,1768,1766,1769,1766,23131
|
|
20230630,144500,17173141547,1766,1761,1766,1761,35353
|
|
20230630,144400,17110797078,1761,1761,1762,1761,6150
|
|
20230630,144300,17099966351,1761,1759,1762,1759,12197
|
|
20230630,144200,17078494642,1759,1758,1760,1758,14400
|
|
20230630,144100,17053165526,1759,1759,1759,1758,5452
|
|
20230630,144000,17043577464,1759,1759,1760,1757,20514
|
|
20230630,143900,17007497497,1759,1759,1759,1758,1927
|
|
20230630,143800,17004107906,1758,1759,1760,1758,3238
|
|
20230630,143700,16998412601,1759,1758,1759,1758,1413
|
|
20230630,143600,16995927937,1758,1758,1758,1758,1039
|
|
20230630,143500,16994101375,1757,1759,1759,1757,13406
|
|
20230630,143400,16970538674,1759,1760,1761,1759,8781
|
|
20230630,143300,16955085957,1760,1759,1761,1759,2137
|
|
20230630,143200,16951325875,1760,1757,1760,1757,3642
|
|
20230630,143100,16944916665,1757,1758,1759,1757,5080
|
|
20230630,143000,16935989408,1757,1758,1758,1756,1712
|
|
20230630,142900,16932981993,1755,1755,1760,1755,17836
|
|
20230630,142800,16901654780,1755,1755,1755,1753,9569
|
|
20230630,142700,16884868571,1755,1755,1758,1754,7926
|
|
20230630,142600,16870965031,1755,1755,1759,1754,11577
|
|
20230630,142500,16850651461,1759,1754,1759,1754,23113
|
|
20230630,142400,16810087181,1754,1755,1755,1754,32
|
|
20230630,142300,16810031043,1754,1755,1755,1754,3022
|
|
20230630,142200,16804728719,1754,1757,1757,1754,5584
|
|
20230630,142100,16794928377,1757,1759,1760,1757,893
|
|
20230630,142000,16793358657,1759,1759,1759,1758,2917
|
|
20230630,141900,16788228864,1754,1757,1759,1754,20157
|
|
20230630,141800,16752834361,1758,1757,1758,1757,100
|
|
20230630,141700,16752658563,1757,1757,1757,1756,2187
|
|
20230630,141600,16748817590,1758,1758,1758,1756,3351
|
|
20230630,141500,16742931700,1757,1756,1757,1756,1773
|
|
20230630,141400,16739817266,1756,1756,1756,1755,3403
|
|
20230630,141300,16733842798,1756,1757,1757,1756,1913
|
|
20230630,141200,16730483244,1757,1758,1759,1757,2540
|
|
20230630,141100,16726017908,1759,1755,1759,1755,2129
|
|
20230630,141000,16722277429,1754,1755,1755,1754,3888
|
|
20230630,140900,16715457421,1753,1758,1758,1753,4638
|
|
20230630,140800,16707318447,1758,1757,1758,1757,2234
|
|
20230630,140700,16703391079,1758,1754,1758,1753,2070
|
|
20230630,140600,16699760464,1754,1754,1754,1754,3
|
|
20230630,140500,16699755202,1753,1752,1753,1752,4859
|
|
20230630,140400,16691238309,1752,1757,1759,1752,15620
|
|
20230630,140300,16663851199,1757,1759,1759,1757,3040
|
|
20230630,140200,16658504418,1759,1760,1760,1759,554
|
|
20230630,140100,16657529380,1760,1760,1760,1760,210
|
|
20230630,140000,16657159780,1760,1760,1760,1759,2265
|
|
20230630,135900,16653174012,1760,1759,1760,1759,814
|
|
20230630,135800,16651741374,1759,1756,1759,1753,3540
|
|
20230630,135700,16645522964,1753,1752,1753,1752,37266
|
|
20230630,135600,16580232050,1753,1756,1756,1753,9647
|
|
20230630,135500,16563309913,1756,1758,1758,1756,13281
|
|
20230630,135400,16539978750,1759,1759,1759,1759,4138
|
|
20230630,135300,16532700008,1759,1757,1759,1757,3777
|
|
20230630,135200,16526060901,1757,1756,1758,1756,2269
|
|
20230630,135100,16522075113,1756,1757,1757,1756,136
|
|
20230630,135000,16521836296,1757,1757,1757,1757,1632
|
|
20230630,134900,16518968872,1757,1756,1757,1756,552
|
|
20230630,134800,16517999559,1756,1756,1756,1754,7569
|
|
20230630,134700,16504714039,1756,1756,1757,1756,3997
|
|
20230630,134600,16497694295,1756,1756,1756,1754,1500
|
|
20230630,134500,16495061833,1755,1755,1755,1755,1742
|
|
20230630,134400,16492004623,1754,1755,1755,1754,2499
|
|
20230630,134300,16487620217,1756,1755,1756,1754,673
|
|
20230630,134200,16486439004,1755,1755,1756,1754,3041
|
|
20230630,134100,16481102541,1754,1754,1754,1754,620
|
|
20230630,134000,16480015061,1754,1754,1754,1754,4028
|
|
20230630,133900,16472949949,1754,1754,1754,1754,1425
|
|
20230630,133800,16470450499,1754,1753,1754,1752,1427
|
|
20230630,133700,16467950276,1753,1752,1753,1752,1183
|
|
20230630,133600,16465877543,1752,1752,1753,1752,3985
|
|
20230630,133500,16458893995,1752,1752,1752,1752,3692
|
|
20230630,133400,16452425611,1752,1752,1753,1752,3391
|
|
20230630,133300,16446484069,1752,1753,1753,1751,22655
|
|
20230630,133200,16406785343,1753,1756,1756,1753,9350
|
|
20230630,133100,16390380761,1756,1755,1756,1755,4362
|
|
20230630,133000,16382721100,1755,1755,1756,1754,3733
|
|
20230630,132900,16376168449,1756,1754,1758,1753,6488
|
|
20230630,132800,16364786057,1753,1759,1760,1753,12054
|
|
20230630,132700,16343617202,1759,1759,1759,1758,1574
|
|
20230630,132600,16340849036,1760,1760,1760,1760,5049
|
|
20230630,132500,16331962796,1760,1760,1760,1759,2286
|
|
20230630,132400,16327941301,1760,1760,1760,1760,934
|
|
20230630,132300,16326297461,1759,1761,1761,1759,3466
|
|
20230630,132200,16320194992,1762,1761,1762,1761,4489
|
|
20230630,132100,16312289053,1761,1758,1761,1758,1193
|
|
20230630,132000,16310189779,1758,1757,1758,1756,1019
|
|
20230630,131900,16308399336,1758,1760,1760,1758,1377
|
|
20230630,131800,16305976811,1760,1754,1760,1754,17517
|
|
20230630,131700,16275198067,1754,1755,1755,1753,7974
|
|
20230630,131600,16261212120,1756,1757,1757,1755,6548
|
|
20230630,131500,16249715445,1757,1757,1757,1755,7494
|
|
20230630,131400,16236559259,1757,1758,1758,1756,4978
|
|
20230630,131300,16227811650,1758,1760,1761,1758,4984
|
|
20230630,131200,16219043245,1760,1762,1762,1760,2524
|
|
20230630,131100,16214600719,1762,1761,1762,1760,8139
|
|
20230630,131000,16200275939,1761,1761,1761,1760,14388
|
|
20230630,130900,16174953003,1760,1760,1762,1760,3585
|
|
20230630,130800,16168642907,1760,1762,1763,1760,5084
|
|
20230630,130700,16159693760,1762,1760,1763,1760,5879
|
|
20230630,130600,16149346421,1760,1763,1764,1760,25578
|
|
20230630,130500,16104305210,1763,1764,1764,1763,213
|
|
20230630,130400,16103929628,1763,1763,1763,1762,1901
|
|
20230630,130300,16100578166,1763,1763,1763,1762,1836
|
|
20230630,130200,16097342353,1763,1765,1765,1763,2525
|
|
20230630,130100,16092889790,1764,1765,1765,1764,1848
|
|
20230630,130000,16089629076,1764,1763,1764,1763,926
|
|
20230630,125900,16087995912,1764,1763,1764,1762,5249
|
|
20230630,125800,16078743686,1763,1762,1763,1762,6199
|
|
20230630,125700,16067820968,1762,1765,1765,1761,3081
|
|
20230630,125600,16062391405,1765,1764,1767,1764,3590
|
|
20230630,125500,16056055387,1764,1763,1764,1763,1523
|
|
20230630,125400,16053369317,1762,1763,1763,1762,1402
|
|
20230630,125300,16050898024,1762,1761,1762,1761,1707
|
|
20230630,125200,16047891476,1761,1763,1763,1760,6846
|
|
20230630,125100,16035829765,1763,1763,1764,1763,7115
|
|
20230630,125000,16023285297,1762,1764,1764,1762,7974
|
|
20230630,124900,16009227459,1764,1764,1764,1761,10188
|
|
20230630,124800,15991270896,1763,1760,1765,1748,34934
|
|
20230630,124700,15929862417,1760,1754,1760,1753,8904
|
|
20230630,124600,15914219843,1754,1753,1754,1752,4812
|
|
20230630,124500,15905785799,1753,1752,1753,1751,4425
|
|
20230630,124400,15898033579,1752,1751,1752,1751,2146
|
|
20230630,124300,15894275932,1752,1751,1752,1751,7127
|
|
20230630,124200,15881795806,1751,1753,1753,1751,793
|
|
20230630,124100,15880406458,1753,1750,1753,1749,6957
|
|
20230630,124000,15868228670,1750,1749,1750,1746,13843
|
|
20230630,123900,15844035950,1750,1752,1753,1748,2075
|
|
20230630,123800,15840406591,1751,1747,1752,1747,11685
|
|
20230630,123700,15819964888,1747,1746,1747,1746,5843
|
|
20230630,123600,15809758682,1746,1747,1747,1746,14953
|
|
20230630,123500,15783636291,1747,1745,1747,1745,3442
|
|
20230630,123400,15777626970,1746,1750,1750,1744,82388
|
|
20230630,123300,15633789233,1750,1750,1751,1748,16016
|
|
20230630,123200,15605784138,1750,1750,1751,1750,2984
|
|
20230630,123100,15600561883,1750,1750,1751,1750,12938
|
|
20230630,123000,15577920350,1751,1751,1751,1750,7564
|
|
20230630,122900,15564679958,1751,1751,1752,1750,8760
|
|
20230630,122800,15549343295,1752,1752,1752,1750,54587
|
|
20230630,122700,15453778379,1752,1752,1752,1751,14790
|
|
20230630,122600,15427877961,1752,1752,1753,1751,20304
|
|
20230630,122500,15392310038,1752,1753,1754,1752,10180
|
|
20230630,122400,15374466773,1753,1755,1756,1752,37705
|
|
20230630,122300,15308347794,1755,1758,1758,1754,19720
|
|
20230630,122200,15273727421,1758,1758,1758,1757,3908
|
|
20230630,122100,15266860589,1758,1757,1758,1756,4403
|
|
20230630,122000,15259123626,1757,1757,1757,1756,3708
|
|
20230630,121900,15252609451,1757,1756,1757,1756,34875
|
|
20230630,121800,15191349598,1757,1760,1760,1756,55406
|
|
20230630,121700,15093911276,1761,1761,1762,1760,15251
|
|
20230630,121600,15067059968,1762,1762,1762,1761,6412
|
|
20230630,121500,15055767849,1763,1760,1763,1760,4073
|
|
20230630,121400,15048595627,1762,1762,1762,1760,12021
|
|
20230630,121300,15027423447,1761,1764,1764,1761,14613
|
|
20230630,121200,15001677799,1764,1765,1765,1764,2015
|
|
20230630,121100,14998122833,1765,1762,1765,1762,621
|
|
20230630,121000,14997027668,1762,1762,1765,1762,2611
|
|
20230630,120900,14992423563,1764,1763,1764,1762,3745
|
|
20230630,120800,14985822849,1763,1762,1763,1762,214
|
|
20230630,120700,14985445592,1762,1763,1763,1762,4625
|
|
20230630,120600,14977296083,1763,1764,1764,1762,1649
|
|
20230630,120500,14974388925,1764,1764,1765,1764,523
|
|
20230630,120400,14973466303,1764,1762,1764,1762,1325
|
|
20230630,120300,14971129704,1763,1763,1763,1763,6342
|
|
20230630,120200,14959948758,1763,1763,1763,1763,0
|
|
20230630,120100,14959948758,1763,1765,1765,1762,2688
|
|
20230630,120000,14955209429,1764,1764,1764,1764,601
|
|
20230630,115900,14954149265,1764,1764,1764,1762,12654
|
|
20230630,115800,14931839372,1764,1764,1765,1764,3983
|
|
20230630,115700,14924813120,1764,1765,1765,1764,372
|
|
20230630,115600,14924156576,1764,1765,1765,1764,3557
|
|
20230630,115500,14917880402,1764,1765,1765,1764,1384
|
|
20230630,115400,14915437971,1766,1765,1766,1764,4269
|
|
20230630,115300,14907901117,1765,1766,1766,1765,979
|
|
20230630,115200,14906173073,1765,1764,1766,1764,794
|
|
20230630,115100,14904772121,1765,1763,1766,1763,8141
|
|
20230630,115000,14890411403,1763,1762,1763,1762,597
|
|
20230630,114900,14889359011,1762,1761,1762,1761,3290
|
|
20230630,114800,14883565208,1761,1760,1762,1760,4945
|
|
20230630,114700,14874861314,1760,1761,1761,1760,11347
|
|
20230630,114600,14854889230,1762,1763,1763,1761,27027
|
|
20230630,114500,14807279305,1763,1763,1764,1762,13548
|
|
20230630,114400,14783395890,1763,1765,1765,1763,11818
|
|
20230630,114300,14762556230,1765,1764,1765,1764,6540
|
|
20230630,114200,14751019543,1764,1763,1764,1762,12737
|
|
20230630,114100,14728563023,1763,1764,1765,1763,12139
|
|
20230630,114000,14707160880,1764,1764,1765,1763,5379
|
|
20230630,113900,14697671874,1764,1765,1765,1763,5244
|
|
20230630,113800,14688421917,1765,1765,1766,1764,22687
|
|
20230630,113700,14648381411,1765,1764,1765,1763,3676
|
|
20230630,113600,14641896921,1764,1764,1765,1763,5608
|
|
20230630,113500,14632004879,1764,1763,1764,1763,2208
|
|
20230630,113400,14628110975,1763,1762,1763,1761,13288
|
|
20230630,113300,14604694781,1762,1763,1764,1762,14574
|
|
20230630,113200,14579012489,1763,1765,1766,1763,11653
|
|
20230630,113100,14558451646,1765,1765,1769,1765,3306
|
|
20230630,113000,14552613144,1765,1760,1765,1760,18850
|
|
20230630,112900,14519422517,1760,1764,1764,1760,81516
|
|
20230630,112800,14375902637,1764,1769,1770,1762,43286
|
|
20230630,112700,14299467069,1770,1772,1772,1768,60964
|
|
20230630,112600,14191615425,1773,1774,1774,1771,11592
|
|
20230630,112500,14171079951,1772,1774,1774,1772,11770
|
|
20230630,112400,14150208887,1774,1772,1774,1772,7080
|
|
20230630,112300,14137657299,1772,1771,1772,1771,1487
|
|
20230630,112200,14135023620,1771,1770,1771,1770,6954
|
|
20230630,112100,14122711080,1770,1770,1771,1770,7869
|
|
20230630,112000,14108782949,1770,1770,1770,1769,21266
|
|
20230630,111900,14071142583,1771,1773,1773,1771,5328
|
|
20230630,111800,14061706570,1774,1773,1774,1771,21016
|
|
20230630,111700,14024469730,1773,1773,1774,1773,957
|
|
20230630,111600,14022772715,1772,1772,1773,1772,16178
|
|
20230630,111500,13994104826,1773,1773,1773,1772,2190
|
|
20230630,111400,13990222702,1773,1773,1773,1773,380
|
|
20230630,111300,13989548962,1772,1773,1773,1772,4273
|
|
20230630,111200,13981972980,1773,1773,1774,1773,3082
|
|
20230630,111100,13976508584,1773,1773,1774,1772,6879
|
|
20230630,111000,13964312102,1773,1774,1774,1773,7610
|
|
20230630,110900,13950815245,1774,1776,1776,1774,8090
|
|
20230630,110800,13936451946,1776,1775,1776,1774,8506
|
|
20230630,110700,13921355905,1775,1777,1780,1774,11672
|
|
20230630,110600,13900612087,1777,1770,1777,1769,6493
|
|
20230630,110500,13889106539,1770,1769,1771,1769,10411
|
|
20230630,110400,13870685803,1770,1772,1772,1769,32256
|
|
20230630,110300,13813594620,1771,1772,1774,1770,17680
|
|
20230630,110200,13782281305,1771,1773,1774,1771,4546
|
|
20230630,110100,13774226132,1774,1775,1776,1773,6704
|
|
20230630,110000,13762335857,1775,1771,1775,1770,19215
|
|
20230630,105900,13728284930,1771,1771,1772,1770,33720
|
|
20230630,105800,13668577037,1772,1773,1773,1771,15296
|
|
20230630,105700,13641481951,1773,1774,1774,1772,6730
|
|
20230630,105600,13629552129,1774,1774,1774,1773,3679
|
|
20230630,105500,13623028121,1773,1774,1774,1772,12940
|
|
20230630,105400,13600093355,1774,1774,1774,1773,6420
|
|
20230630,105300,13588709264,1774,1774,1775,1774,10993
|
|
20230630,105200,13569207597,1775,1776,1776,1775,2159
|
|
20230630,105100,13565374200,1776,1775,1776,1775,4155
|
|
20230630,105000,13557998080,1774,1773,1775,1773,4586
|
|
20230630,104900,13549861317,1773,1778,1780,1773,80220
|
|
20230630,104800,13407410000,1778,1781,1781,1778,26112
|
|
20230630,104700,13360942220,1781,1783,1784,1780,13050
|
|
20230630,104600,13337700555,1782,1783,1783,1782,3877
|
|
20230630,104500,13330789444,1782,1781,1783,1781,2165
|
|
20230630,104400,13326931760,1781,1781,1781,1780,7250
|
|
20230630,104300,13314024316,1781,1780,1781,1780,7811
|
|
20230630,104200,13300118630,1781,1782,1783,1781,2928
|
|
20230630,104100,13294903078,1782,1782,1783,1781,8180
|
|
20230630,104000,13280331194,1783,1783,1783,1782,1956
|
|
20230630,103900,13276845419,1783,1784,1786,1782,8585
|
|
20230630,103800,13261523544,1785,1783,1785,1781,1621
|
|
20230630,103700,13258632072,1784,1785,1785,1780,22566
|
|
20230630,103600,13218421331,1786,1787,1787,1785,3921
|
|
20230630,103500,13211420560,1787,1788,1789,1786,12755
|
|
20230630,103400,13188628203,1789,1788,1789,1787,5497
|
|
20230630,103300,13178798037,1789,1789,1790,1788,6265
|
|
20230630,103200,13167588344,1790,1784,1790,1783,5664
|
|
20230630,103100,13157468467,1784,1781,1784,1780,2504
|
|
20230630,103000,13153008330,1782,1782,1782,1780,7014
|
|
20230630,102900,13140517371,1782,1785,1785,1781,8466
|
|
20230630,102800,13125431886,1785,1781,1785,1781,23381
|
|
20230630,102700,13083762842,1782,1783,1783,1780,16978
|
|
20230630,102600,13053526313,1783,1781,1783,1781,3650
|
|
20230630,102500,13047020083,1781,1782,1782,1780,29566
|
|
20230630,102400,12994373834,1782,1783,1784,1781,11767
|
|
20230630,102300,12973405656,1783,1784,1784,1782,6057
|
|
20230630,102200,12962604870,1783,1786,1786,1782,5789
|
|
20230630,102100,12952276114,1786,1783,1786,1783,12512
|
|
20230630,102000,12929955936,1784,1782,1785,1781,10247
|
|
20230630,101900,12911685554,1782,1785,1785,1782,10418
|
|
20230630,101800,12893111256,1785,1785,1785,1782,13093
|
|
20230630,101700,12869769057,1784,1786,1787,1784,8782
|
|
20230630,101600,12854093420,1787,1791,1791,1786,15935
|
|
20230630,101500,12825607048,1791,1787,1793,1786,16622
|
|
20230630,101400,12795892453,1787,1787,1789,1784,4432
|
|
20230630,101300,12787976650,1787,1786,1789,1781,29999
|
|
20230630,101200,12734459294,1786,1783,1787,1782,16687
|
|
20230630,101100,12704691225,1783,1783,1784,1782,11781
|
|
20230630,101000,12683688317,1784,1786,1786,1781,33800
|
|
20230630,100900,12623416281,1786,1788,1789,1785,25771
|
|
20230630,100800,12577357583,1789,1794,1794,1788,30827
|
|
20230630,100700,12522180849,1794,1795,1799,1792,10797
|
|
20230630,100600,12502801711,1799,1803,1806,1795,7545
|
|
20230630,100500,12489224373,1803,1805,1808,1801,14234
|
|
20230630,100400,12463550788,1808,1807,1810,1806,18031
|
|
20230630,100300,12430956555,1808,1800,1813,1800,121611
|
|
20230630,100200,12211132902,1802,1802,1804,1797,35940
|
|
20230630,100100,12146437646,1801,1796,1802,1790,63722
|
|
20230630,100000,12031971531,1796,1794,1799,1791,47467
|
|
20230630,095900,11946729049,1794,1802,1802,1787,64037
|
|
20230630,095800,11832082230,1802,1792,1802,1791,31386
|
|
20230630,095700,11775771636,1793,1803,1803,1791,48100
|
|
20230630,095600,11689457256,1800,1801,1805,1795,34193
|
|
20230630,095500,11627898484,1801,1799,1808,1797,25359
|
|
20230630,095400,11582223285,1800,1800,1800,1799,41856
|
|
20230630,095300,11506888196,1799,1809,1809,1798,75603
|
|
20230630,095200,11370562703,1809,1804,1810,1804,38565
|
|
20230630,095100,11300930215,1805,1805,1811,1803,55033
|
|
20230630,095000,11201579886,1805,1805,1814,1802,71536
|
|
20230630,094900,11072295392,1805,1808,1810,1802,42584
|
|
20230630,094800,10995397890,1808,1800,1808,1800,62349
|
|
20230630,094700,10882807207,1804,1804,1808,1799,71767
|
|
20230630,094600,10753567393,1804,1802,1808,1800,33288
|
|
20230630,094500,10693482105,1802,1801,1807,1798,122757
|
|
20230630,094400,10472436742,1807,1805,1808,1801,74478
|
|
20230630,094300,10337946252,1802,1799,1807,1798,62832
|
|
20230630,094200,10224825165,1799,1805,1812,1797,103853
|
|
20230630,094100,10037575868,1804,1803,1812,1801,101958
|
|
20230630,094000,9853463483,1800,1799,1806,1797,135145
|
|
20230630,093900,9610202257,1800,1787,1815,1786,168872
|
|
20230630,093800,9306303384,1784,1780,1787,1777,40756
|
|
20230630,093700,9233688670,1780,1778,1780,1777,13586
|
|
20230630,093600,9209532924,1778,1776,1778,1776,12789
|
|
20230630,093500,9186812520,1777,1779,1782,1776,32279
|
|
20230630,093400,9129442976,1779,1777,1784,1776,61283
|
|
20230630,093300,9020406196,1777,1771,1777,1768,35886
|
|
20230630,093200,8956813010,1770,1773,1780,1770,106165
|
|
20230630,093100,8768626069,1772,1785,1785,1772,154066
|
|
20230630,093000,8494969428,1784,1785,1786,1781,38389
|
|
20230630,092900,8426539826,1786,1782,1786,1779,71139
|
|
20230630,092800,8299823803,1782,1784,1785,1778,120400
|
|
20230630,092700,8085303011,1781,1796,1796,1772,225370
|
|
20230630,092600,7683173455,1796,1812,1812,1796,143803
|
|
20230630,092500,7423835104,1811,1818,1818,1810,113503
|
|
20230630,092400,7217923209,1817,1828,1828,1817,145396
|
|
20230630,092300,6953250666,1828,1830,1836,1827,89947
|
|
20230630,092200,6788633264,1830,1838,1838,1830,147307
|
|
20230630,092100,6518428624,1839,1841,1844,1837,74749
|
|
20230630,092000,6380941333,1844,1840,1845,1839,106083
|
|
20230630,091900,6185609870,1840,1840,1843,1838,94767
|
|
20230630,091800,6011177866,1840,1838,1844,1837,127648
|
|
20230630,091700,5776346914,1838,1839,1844,1836,154751
|
|
20230630,091600,5491629335,1840,1843,1845,1836,228266
|
|
20230630,091500,5071661021,1844,1839,1844,1839,114541
|
|
20230630,091400,4860655519,1841,1841,1842,1835,196195
|
|
20230630,091300,4499966720,1841,1842,1843,1838,246074
|
|
20230630,091200,4047009831,1841,1840,1843,1836,305709
|
|
20230630,091100,3484654623,1840,1839,1845,1837,269349
|
|
20230630,091000,2988989772,1837,1835,1840,1831,134790
|
|
20230630,090900,2741567213,1837,1835,1839,1832,243801
|
|
20230630,090800,2293922799,1835,1832,1837,1829,160762
|
|
20230630,090700,1999030317,1832,1830,1833,1826,146150
|
|
20230630,090600,1731437218,1829,1835,1835,1826,156875
|
|
20230630,090500,1443998080,1835,1819,1837,1818,56276
|
|
20230630,090400,1341173527,1820,1817,1820,1816,34597
|
|
20230630,090300,1278310934,1817,1818,1828,1816,40045
|
|
20230630,090200,1205485912,1818,1828,1828,1817,86922
|
|
20230630,090100,1047324693,1822,1836,1838,1818,263017
|
|
20230630,090000,566074998,1836,1836,1841,1830,306828
|