647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194400,145804747,1505,1505,1505,1505,471
|
|
20230630,194300,145804747,1505,1505,1505,1505,0
|
|
20230630,194200,145804747,1505,1505,1505,1505,0
|
|
20230630,194100,145804747,1505,1505,1505,1505,0
|
|
20230630,194000,145804747,1505,1505,1505,1505,0
|
|
20230630,193900,145804747,1505,1505,1505,1505,0
|
|
20230630,193800,145804747,1505,1505,1505,1505,0
|
|
20230630,193700,145804747,1505,1505,1505,1505,0
|
|
20230630,193600,145804747,1505,1505,1505,1505,0
|
|
20230630,193500,145804747,1505,1505,1505,1505,0
|
|
20230630,193400,145804747,1505,1505,1505,1505,0
|
|
20230630,193300,145804747,1505,1505,1505,1505,0
|
|
20230630,193200,145804747,1505,1505,1505,1505,0
|
|
20230630,193100,145804747,1505,1505,1505,1505,0
|
|
20230630,193000,145804747,1505,1505,1505,1505,0
|
|
20230630,192900,145804747,1505,1505,1505,1505,0
|
|
20230630,192800,145804747,1505,1505,1505,1505,0
|
|
20230630,192700,145804747,1505,1505,1505,1505,0
|
|
20230630,192600,145804747,1505,1505,1505,1505,0
|
|
20230630,192500,145804747,1505,1505,1505,1505,0
|
|
20230630,192400,145804747,1505,1505,1505,1505,0
|
|
20230630,192300,145804747,1505,1505,1505,1505,0
|
|
20230630,192200,145804747,1505,1505,1505,1505,0
|
|
20230630,192100,145804747,1505,1505,1505,1505,0
|
|
20230630,192000,145804747,1505,1505,1505,1505,0
|
|
20230630,191900,145804747,1505,1505,1505,1505,0
|
|
20230630,191800,145804747,1505,1505,1505,1505,0
|
|
20230630,191700,145804747,1505,1505,1505,1505,0
|
|
20230630,191600,145804747,1505,1505,1505,1505,0
|
|
20230630,191500,145804747,1505,1505,1505,1505,0
|
|
20230630,191400,145804747,1505,1505,1505,1505,471
|
|
20230630,191300,145804747,1505,1505,1505,1505,0
|
|
20230630,191200,145804747,1505,1505,1505,1505,0
|
|
20230630,191100,145804747,1505,1505,1505,1505,0
|
|
20230630,191000,145804747,1505,1505,1505,1505,0
|
|
20230630,190900,145804747,1505,1505,1505,1505,0
|
|
20230630,190800,145804747,1505,1505,1505,1505,0
|
|
20230630,190700,145804747,1505,1505,1505,1505,0
|
|
20230630,190600,145804747,1505,1505,1505,1505,0
|
|
20230630,190500,145804747,1505,1505,1505,1505,0
|
|
20230630,190400,145804747,1505,1505,1505,1505,0
|
|
20230630,190300,145804747,1505,1505,1505,1505,0
|
|
20230630,190200,145804747,1505,1505,1505,1505,0
|
|
20230630,190100,145804747,1505,1505,1505,1505,0
|
|
20230630,190000,145804747,1505,1505,1505,1505,0
|
|
20230630,185900,145804747,1505,1505,1505,1505,0
|
|
20230630,185800,145804747,1505,1505,1505,1505,0
|
|
20230630,185700,145804747,1505,1505,1505,1505,0
|
|
20230630,185600,145804747,1505,1505,1505,1505,0
|
|
20230630,185500,145804747,1505,1505,1505,1505,0
|
|
20230630,185400,145804747,1505,1505,1505,1505,0
|
|
20230630,185300,145804747,1505,1505,1505,1505,0
|
|
20230630,185200,145804747,1505,1505,1505,1505,0
|
|
20230630,185100,145804747,1505,1505,1505,1505,0
|
|
20230630,185000,145804747,1505,1505,1505,1505,0
|
|
20230630,184900,145804747,1505,1505,1505,1505,0
|
|
20230630,184800,145804747,1505,1505,1505,1505,0
|
|
20230630,184700,145804747,1505,1505,1505,1505,0
|
|
20230630,184600,145804747,1505,1505,1505,1505,0
|
|
20230630,184500,145804747,1505,1505,1505,1505,0
|
|
20230630,184400,145804747,1505,1505,1505,1505,471
|
|
20230630,184300,145804747,1505,1505,1505,1505,0
|
|
20230630,184200,145804747,1505,1505,1505,1505,0
|
|
20230630,184100,145804747,1505,1505,1505,1505,0
|
|
20230630,184000,145804747,1505,1505,1505,1505,0
|
|
20230630,183900,145804747,1505,1505,1505,1505,0
|
|
20230630,183800,145804747,1505,1505,1505,1505,0
|
|
20230630,183700,145804747,1505,1505,1505,1505,0
|
|
20230630,183600,145804747,1505,1505,1505,1505,0
|
|
20230630,183500,145804747,1505,1505,1505,1505,0
|
|
20230630,183400,145804747,1505,1505,1505,1505,0
|
|
20230630,183300,145804747,1505,1505,1505,1505,0
|
|
20230630,183200,145804747,1505,1505,1505,1505,0
|
|
20230630,183100,145804747,1505,1505,1505,1505,0
|
|
20230630,183000,145804747,1505,1505,1505,1505,0
|
|
20230630,182900,145804747,1505,1505,1505,1505,0
|
|
20230630,182800,145804747,1505,1505,1505,1505,0
|
|
20230630,182700,145804747,1505,1505,1505,1505,0
|
|
20230630,182600,145804747,1505,1505,1505,1505,0
|
|
20230630,182500,145804747,1505,1505,1505,1505,0
|
|
20230630,182400,145804747,1505,1505,1505,1505,0
|
|
20230630,182300,145804747,1505,1505,1505,1505,0
|
|
20230630,182200,145804747,1505,1505,1505,1505,0
|
|
20230630,182100,145804747,1505,1505,1505,1505,0
|
|
20230630,182000,145804747,1505,1505,1505,1505,0
|
|
20230630,181900,145804747,1505,1505,1505,1505,0
|
|
20230630,181800,145804747,1505,1505,1505,1505,0
|
|
20230630,181700,145804747,1505,1505,1505,1505,0
|
|
20230630,181600,145804747,1505,1505,1505,1505,0
|
|
20230630,181500,145804747,1505,1505,1505,1505,0
|
|
20230630,181400,145804747,1505,1505,1505,1505,471
|
|
20230630,181300,145804747,1505,1505,1505,1505,0
|
|
20230630,181200,145804747,1505,1505,1505,1505,0
|
|
20230630,181100,145804747,1505,1505,1505,1505,0
|
|
20230630,181000,145804747,1505,1505,1505,1505,0
|
|
20230630,180900,145804747,1505,1505,1505,1505,0
|
|
20230630,180800,145804747,1505,1505,1505,1505,0
|
|
20230630,180700,145804747,1505,1505,1505,1505,0
|
|
20230630,180600,145804747,1505,1505,1505,1505,0
|
|
20230630,180500,145804747,1505,1505,1505,1505,0
|
|
20230630,180400,145804747,1505,1505,1505,1505,0
|
|
20230630,180300,145804747,1505,1505,1505,1505,0
|
|
20230630,180200,145804747,1505,1505,1505,1505,0
|
|
20230630,180100,145804747,1505,1505,1505,1505,0
|
|
20230630,180000,145804747,1505,1505,1505,1505,0
|
|
20230630,175900,145804747,1505,1505,1505,1505,0
|
|
20230630,175800,145804747,1505,1505,1505,1505,0
|
|
20230630,175700,145804747,1505,1505,1505,1505,0
|
|
20230630,175600,145804747,1505,1505,1505,1505,0
|
|
20230630,175500,145804747,1505,1505,1505,1505,0
|
|
20230630,175400,145804747,1505,1505,1505,1505,0
|
|
20230630,175300,145804747,1505,1505,1505,1505,0
|
|
20230630,175200,145804747,1505,1505,1505,1505,0
|
|
20230630,175100,145804747,1505,1505,1505,1505,0
|
|
20230630,175000,145804747,1505,1505,1505,1505,0
|
|
20230630,174900,145804747,1505,1505,1505,1505,0
|
|
20230630,174800,145804747,1505,1505,1505,1505,0
|
|
20230630,174700,145804747,1505,1505,1505,1505,0
|
|
20230630,174600,145804747,1505,1505,1505,1505,0
|
|
20230630,174500,145804747,1505,1505,1505,1505,0
|
|
20230630,174400,145804747,1505,1505,1505,1505,471
|
|
20230630,174300,145804747,1505,1505,1505,1505,0
|
|
20230630,174200,145804747,1505,1505,1505,1505,0
|
|
20230630,174100,145804747,1505,1505,1505,1505,0
|
|
20230630,174000,145804747,1505,1505,1505,1505,0
|
|
20230630,173900,145804747,1505,1505,1505,1505,0
|
|
20230630,173800,145804747,1505,1505,1505,1505,0
|
|
20230630,173700,145804747,1505,1505,1505,1505,0
|
|
20230630,173600,145804747,1505,1505,1505,1505,0
|
|
20230630,173500,145804747,1505,1505,1505,1505,0
|
|
20230630,173400,145804747,1505,1505,1505,1505,0
|
|
20230630,173300,145804747,1505,1505,1505,1505,0
|
|
20230630,173200,145804747,1505,1505,1505,1505,0
|
|
20230630,173100,145804747,1505,1505,1505,1505,0
|
|
20230630,173000,145804747,1505,1505,1505,1505,0
|
|
20230630,172900,145804747,1505,1505,1505,1505,0
|
|
20230630,172800,145804747,1505,1505,1505,1505,0
|
|
20230630,172700,145804747,1505,1505,1505,1505,0
|
|
20230630,172600,145804747,1505,1505,1505,1505,0
|
|
20230630,172500,145804747,1505,1505,1505,1505,0
|
|
20230630,172400,145804747,1505,1505,1505,1505,0
|
|
20230630,172300,145804747,1505,1505,1505,1505,0
|
|
20230630,172200,145804747,1505,1505,1505,1505,0
|
|
20230630,172100,145804747,1505,1505,1505,1505,0
|
|
20230630,172000,145804747,1505,1505,1505,1505,0
|
|
20230630,171900,145804747,1505,1505,1505,1505,0
|
|
20230630,171800,145804747,1505,1505,1505,1505,0
|
|
20230630,171700,145804747,1505,1505,1505,1505,0
|
|
20230630,171600,145804747,1505,1505,1505,1505,0
|
|
20230630,171500,145804747,1505,1505,1505,1505,0
|
|
20230630,171400,145804747,1505,1505,1505,1505,471
|
|
20230630,171300,145804747,1505,1505,1505,1505,0
|
|
20230630,171200,145804747,1505,1505,1505,1505,0
|
|
20230630,171100,145804747,1505,1505,1505,1505,0
|
|
20230630,171000,145804747,1505,1505,1505,1505,0
|
|
20230630,170900,145804747,1505,1505,1505,1505,0
|
|
20230630,170800,145804747,1505,1505,1505,1505,0
|
|
20230630,170700,145804747,1505,1505,1505,1505,0
|
|
20230630,170600,145804747,1505,1505,1505,1505,0
|
|
20230630,170500,145804747,1505,1505,1505,1505,0
|
|
20230630,170400,145804747,1505,1505,1505,1505,0
|
|
20230630,170300,145804747,1505,1505,1505,1505,0
|
|
20230630,170200,145804747,1505,1505,1505,1505,0
|
|
20230630,170100,145804747,1505,1505,1505,1505,0
|
|
20230630,170000,145804747,1505,1505,1505,1505,0
|
|
20230630,165900,145804747,1505,1505,1505,1505,0
|
|
20230630,165800,145804747,1505,1505,1505,1505,0
|
|
20230630,165700,145804747,1505,1505,1505,1505,0
|
|
20230630,165600,145804747,1505,1505,1505,1505,0
|
|
20230630,165500,145804747,1505,1505,1505,1505,0
|
|
20230630,165400,145804747,1505,1505,1505,1505,0
|
|
20230630,165300,145804747,1505,1505,1505,1505,0
|
|
20230630,165200,145804747,1505,1505,1505,1505,0
|
|
20230630,165100,145804747,1505,1505,1505,1505,0
|
|
20230630,165000,145804747,1505,1505,1505,1505,0
|
|
20230630,164900,145804747,1505,1505,1505,1505,0
|
|
20230630,164800,145804747,1505,1505,1505,1505,0
|
|
20230630,164700,145804747,1505,1505,1505,1505,0
|
|
20230630,164600,145804747,1505,1505,1505,1505,0
|
|
20230630,164500,145804747,1505,1505,1505,1505,0
|
|
20230630,164400,145804747,1505,1505,1505,1505,471
|
|
20230630,164300,145804747,1505,1505,1505,1505,0
|
|
20230630,164200,145804747,1505,1505,1505,1505,0
|
|
20230630,164100,145804747,1505,1505,1505,1505,0
|
|
20230630,164000,145804747,1505,1505,1505,1505,0
|
|
20230630,163900,145804747,1505,1505,1505,1505,0
|
|
20230630,163800,145804747,1505,1505,1505,1505,0
|
|
20230630,163700,145804747,1505,1505,1505,1505,0
|
|
20230630,163600,145804747,1505,1505,1505,1505,0
|
|
20230630,163500,145804747,1505,1505,1505,1505,0
|
|
20230630,163400,145804747,1505,1505,1505,1505,0
|
|
20230630,163300,145804747,1505,1505,1505,1505,0
|
|
20230630,163200,145804747,1505,1505,1505,1505,0
|
|
20230630,163100,145804747,1505,1505,1505,1505,0
|
|
20230630,163000,145804747,1505,1505,1505,1505,0
|
|
20230630,162900,145804747,1505,1505,1505,1505,0
|
|
20230630,162800,145804747,1505,1505,1505,1505,0
|
|
20230630,162700,145804747,1505,1505,1505,1505,0
|
|
20230630,162600,145804747,1505,1505,1505,1505,0
|
|
20230630,162500,145804747,1505,1505,1505,1505,0
|
|
20230630,162400,145804747,1505,1505,1505,1505,0
|
|
20230630,162300,145804747,1505,1505,1505,1505,0
|
|
20230630,162200,145804747,1505,1505,1505,1505,0
|
|
20230630,162100,145804747,1505,1505,1505,1505,0
|
|
20230630,162000,145804747,1505,1505,1505,1505,0
|
|
20230630,161900,145804747,1505,1505,1505,1505,0
|
|
20230630,161800,145804747,1505,1505,1505,1505,0
|
|
20230630,161700,145804747,1505,1505,1505,1505,0
|
|
20230630,161600,145804747,1505,1505,1505,1505,0
|
|
20230630,161500,145804747,1505,1505,1505,1505,0
|
|
20230630,161400,145804747,1505,1505,1505,1505,471
|
|
20230630,161300,145804747,1505,1505,1505,1505,0
|
|
20230630,161200,145804747,1505,1505,1505,1505,0
|
|
20230630,161100,145804747,1505,1505,1505,1505,0
|
|
20230630,161000,145804747,1505,1505,1505,1505,0
|
|
20230630,160900,145804747,1505,1505,1505,1505,0
|
|
20230630,160800,145804747,1505,1505,1505,1505,0
|
|
20230630,160700,145804747,1505,1505,1505,1505,0
|
|
20230630,160600,145804747,1505,1505,1505,1505,0
|
|
20230630,160500,145804747,1505,1505,1505,1505,0
|
|
20230630,160400,145804747,1505,1505,1505,1505,0
|
|
20230630,160300,145804747,1505,1505,1505,1505,0
|
|
20230630,160200,145804747,1505,1505,1505,1505,0
|
|
20230630,160100,145804747,1505,1505,1505,1505,0
|
|
20230630,160000,145804747,1505,1505,1505,1505,0
|
|
20230630,155900,145804747,1505,1505,1505,1505,0
|
|
20230630,155800,145804747,1505,1505,1505,1505,0
|
|
20230630,155700,145804747,1505,1505,1505,1505,0
|
|
20230630,155600,145804747,1505,1505,1505,1505,0
|
|
20230630,155500,145804747,1505,1505,1505,1505,0
|
|
20230630,155400,145804747,1505,1505,1505,1505,0
|
|
20230630,155300,145804747,1505,1505,1505,1505,0
|
|
20230630,155200,145804747,1505,1505,1505,1505,0
|
|
20230630,155100,145804747,1505,1505,1505,1505,0
|
|
20230630,155000,145804747,1505,1505,1505,1505,0
|
|
20230630,154900,145804747,1505,1505,1505,1505,0
|
|
20230630,154800,145804747,1505,1505,1505,1505,0
|
|
20230630,154700,145804747,1505,1505,1505,1505,0
|
|
20230630,154600,145804747,1505,1505,1505,1505,0
|
|
20230630,154500,145804747,1505,1505,1505,1505,0
|
|
20230630,154400,145804747,1505,1505,1505,1505,471
|
|
20230630,154300,145804747,1505,1505,1505,1505,0
|
|
20230630,154200,145804747,1505,1505,1505,1505,0
|
|
20230630,154100,145804747,1505,1505,1505,1505,0
|
|
20230630,154000,145804747,1505,1505,1505,1505,0
|
|
20230630,153900,145804747,1505,1505,1505,1505,0
|
|
20230630,153800,145804747,1505,1505,1505,1505,0
|
|
20230630,153700,145804747,1505,1505,1505,1505,0
|
|
20230630,153600,145804747,1505,1505,1505,1505,0
|
|
20230630,153500,145804747,1505,1505,1505,1505,0
|
|
20230630,153400,145804747,1505,1505,1505,1505,0
|
|
20230630,153300,145804747,1505,1505,1505,1505,0
|
|
20230630,153200,145804747,1505,1505,1505,1505,0
|
|
20230630,153100,145804747,1505,1505,1505,1505,0
|
|
20230630,153000,145804747,1505,1505,1505,1505,471
|
|
20230630,152900,145095892,1505,1505,1505,1505,0
|
|
20230630,152800,145095892,1505,1505,1505,1505,0
|
|
20230630,152700,145095892,1505,1505,1505,1505,0
|
|
20230630,152600,145095892,1505,1505,1505,1505,0
|
|
20230630,152500,145095892,1505,1505,1505,1505,0
|
|
20230630,152400,145095892,1505,1505,1505,1505,0
|
|
20230630,152300,145095892,1505,1505,1505,1505,0
|
|
20230630,152200,145095892,1505,1505,1505,1505,0
|
|
20230630,152100,145095892,1505,1505,1505,1505,0
|
|
20230630,152000,145095892,1505,1505,1505,1505,0
|
|
20230630,151900,145095892,1505,1505,1505,1505,0
|
|
20230630,151800,145095892,1505,1505,1505,1505,100
|
|
20230630,151700,144945392,1505,1503,1505,1503,24
|
|
20230630,151600,144909292,1503,1503,1503,1503,5
|
|
20230630,151500,144901777,1505,1505,1505,1505,20
|
|
20230630,151400,144871677,1505,1505,1505,1505,200
|
|
20230630,151300,144570677,1505,1505,1505,1505,0
|
|
20230630,151200,144570677,1505,1504,1505,1504,1200
|
|
20230630,151100,142765194,1504,1504,1504,1504,1
|
|
20230630,151000,142763690,1503,1503,1503,1503,14
|
|
20230630,150900,142742648,1504,1504,1504,1504,1363
|
|
20230630,150800,140692696,1505,1505,1505,1505,501
|
|
20230630,150700,139938691,1505,1504,1505,1504,265
|
|
20230630,150600,139539867,1504,1504,1504,1504,0
|
|
20230630,150500,139539867,1504,1504,1504,1504,1532
|
|
20230630,150400,137235739,1504,1505,1505,1504,35
|
|
20230630,150300,137183095,1506,1506,1506,1506,0
|
|
20230630,150200,137183095,1506,1506,1506,1506,0
|
|
20230630,150100,137183095,1506,1506,1506,1506,0
|
|
20230630,150000,137183095,1506,1506,1506,1506,218
|
|
20230630,145900,136854787,1506,1506,1506,1506,1000
|
|
20230630,145800,135348787,1506,1506,1506,1506,555
|
|
20230630,145700,134512957,1506,1506,1506,1506,475
|
|
20230630,145600,133797607,1505,1505,1505,1505,49
|
|
20230630,145500,133723862,1504,1504,1504,1504,0
|
|
20230630,145400,133723862,1504,1504,1504,1504,0
|
|
20230630,145300,133723862,1504,1504,1504,1504,130
|
|
20230630,145200,133528342,1503,1503,1503,1503,4
|
|
20230630,145100,133522330,1507,1507,1507,1507,0
|
|
20230630,145000,133522330,1507,1507,1507,1507,0
|
|
20230630,144900,133522330,1507,1507,1507,1507,0
|
|
20230630,144800,133522330,1507,1507,1507,1507,156
|
|
20230630,144700,133287238,1508,1508,1508,1508,20
|
|
20230630,144600,133257078,1507,1507,1507,1507,235
|
|
20230630,144500,132902933,1507,1507,1507,1507,20
|
|
20230630,144400,132872793,1508,1510,1510,1508,11
|
|
20230630,144300,132856203,1507,1507,1507,1507,50
|
|
20230630,144200,132780853,1510,1510,1510,1510,0
|
|
20230630,144100,132780853,1510,1510,1510,1510,313
|
|
20230630,144000,132308223,1507,1507,1507,1507,0
|
|
20230630,143900,132308223,1507,1507,1507,1507,0
|
|
20230630,143800,132308223,1507,1507,1507,1507,3
|
|
20230630,143700,132303702,1507,1507,1507,1507,5
|
|
20230630,143600,132296167,1510,1510,1510,1510,0
|
|
20230630,143500,132296167,1510,1510,1510,1510,0
|
|
20230630,143400,132296167,1510,1509,1510,1509,256
|
|
20230630,143300,131909856,1510,1510,1510,1510,30
|
|
20230630,143200,131864556,1510,1510,1510,1510,5
|
|
20230630,143100,131857006,1508,1508,1508,1508,517
|
|
20230630,143000,131077370,1509,1509,1509,1509,161
|
|
20230630,142900,130834421,1510,1510,1510,1510,0
|
|
20230630,142800,130834421,1510,1510,1510,1510,0
|
|
20230630,142700,130834421,1510,1510,1510,1510,3
|
|
20230630,142600,130829891,1511,1511,1511,1511,0
|
|
20230630,142500,130829891,1511,1511,1511,1511,0
|
|
20230630,142400,130829891,1511,1511,1511,1511,0
|
|
20230630,142300,130829891,1511,1511,1511,1511,0
|
|
20230630,142200,130829891,1511,1511,1511,1511,0
|
|
20230630,142100,130829891,1511,1511,1511,1511,0
|
|
20230630,142000,130829891,1511,1511,1511,1511,0
|
|
20230630,141900,130829891,1511,1511,1511,1511,0
|
|
20230630,141800,130829891,1511,1511,1511,1511,1
|
|
20230630,141700,130828380,1511,1509,1511,1502,544
|
|
20230630,141600,130011211,1510,1510,1510,1510,0
|
|
20230630,141500,130011211,1510,1510,1510,1510,1
|
|
20230630,141400,130009701,1511,1511,1511,1511,0
|
|
20230630,141300,130009701,1511,1511,1511,1511,0
|
|
20230630,141200,130009701,1511,1511,1511,1511,0
|
|
20230630,141100,130009701,1511,1511,1511,1511,80
|
|
20230630,141000,129888821,1511,1511,1511,1511,0
|
|
20230630,140900,129888821,1511,1511,1511,1511,0
|
|
20230630,140800,129888821,1511,1511,1511,1511,0
|
|
20230630,140700,129888821,1511,1511,1511,1511,6
|
|
20230630,140600,129879755,1511,1511,1511,1511,0
|
|
20230630,140500,129879755,1511,1511,1511,1511,0
|
|
20230630,140400,129879755,1511,1511,1511,1511,0
|
|
20230630,140300,129879755,1511,1511,1511,1511,0
|
|
20230630,140200,129879755,1511,1511,1511,1511,0
|
|
20230630,140100,129879755,1511,1511,1511,1511,0
|
|
20230630,140000,129879755,1511,1511,1511,1511,0
|
|
20230630,135900,129879755,1511,1511,1511,1511,0
|
|
20230630,135800,129879755,1511,1511,1511,1511,0
|
|
20230630,135700,129879755,1511,1509,1511,1509,11
|
|
20230630,135600,129863144,1510,1510,1510,1510,1005
|
|
20230630,135500,128345594,1510,1510,1510,1510,440
|
|
20230630,135400,127681194,1510,1510,1510,1510,3
|
|
20230630,135300,127676664,1510,1510,1510,1510,0
|
|
20230630,135200,127676664,1510,1510,1510,1510,0
|
|
20230630,135100,127676664,1510,1510,1510,1510,0
|
|
20230630,135000,127676664,1510,1508,1511,1506,4197
|
|
20230630,134900,121339736,1507,1507,1507,1507,0
|
|
20230630,134800,121339736,1507,1507,1507,1507,0
|
|
20230630,134700,121339736,1507,1507,1507,1507,100
|
|
20230630,134600,121189036,1509,1509,1509,1509,0
|
|
20230630,134500,121189036,1509,1509,1509,1509,0
|
|
20230630,134400,121189036,1509,1509,1509,1509,0
|
|
20230630,134300,121189036,1509,1509,1509,1509,1
|
|
20230630,134200,121187527,1500,1500,1500,1500,0
|
|
20230630,134100,121187527,1500,1500,1500,1500,0
|
|
20230630,134000,121187527,1500,1500,1500,1500,0
|
|
20230630,133900,121187527,1500,1500,1500,1500,3
|
|
20230630,133800,121183027,1510,1510,1510,1510,0
|
|
20230630,133700,121183027,1510,1510,1510,1510,0
|
|
20230630,133600,121183027,1510,1510,1510,1510,0
|
|
20230630,133500,121183027,1510,1510,1510,1510,0
|
|
20230630,133400,121183027,1510,1510,1510,1510,0
|
|
20230630,133300,121183027,1510,1510,1510,1510,0
|
|
20230630,133200,121183027,1510,1510,1510,1510,1
|
|
20230630,133100,121181517,1509,1509,1509,1509,2185
|
|
20230630,133000,117884352,1495,1495,1495,1495,0
|
|
20230630,132900,117884352,1495,1509,1509,1495,4
|
|
20230630,132800,117878330,1509,1509,1509,1509,1
|
|
20230630,132700,117876821,1509,1508,1509,1508,2
|
|
20230630,132600,117873804,1493,1493,1493,1493,0
|
|
20230630,132500,117873804,1493,1501,1501,1493,300
|
|
20230630,132400,117424779,1510,1501,1510,1501,341
|
|
20230630,132300,116910158,1501,1501,1501,1501,0
|
|
20230630,132200,116910158,1501,1501,1501,1501,27
|
|
20230630,132100,116869631,1494,1494,1494,1494,0
|
|
20230630,132000,116869631,1494,1494,1494,1494,0
|
|
20230630,131900,116869631,1494,1494,1494,1494,0
|
|
20230630,131800,116869631,1494,1501,1501,1491,1055
|
|
20230630,131700,115292730,1510,1510,1510,1510,0
|
|
20230630,131600,115292730,1510,1510,1510,1510,0
|
|
20230630,131500,115292730,1510,1510,1510,1510,500
|
|
20230630,131400,114537730,1501,1501,1501,1501,0
|
|
20230630,131300,114537730,1501,1501,1501,1501,15
|
|
20230630,131200,114515215,1501,1501,1501,1501,3
|
|
20230630,131100,114510712,1504,1506,1506,1504,435
|
|
20230630,131000,113856460,1507,1507,1507,1507,319
|
|
20230630,130900,113375727,1507,1507,1507,1507,0
|
|
20230630,130800,113375727,1507,1507,1507,1507,0
|
|
20230630,130700,113375727,1507,1507,1507,1507,200
|
|
20230630,130600,113074327,1510,1509,1510,1509,100
|
|
20230630,130500,112923426,1509,1509,1509,1509,0
|
|
20230630,130400,112923426,1509,1509,1509,1509,0
|
|
20230630,130300,112923426,1509,1508,1509,1508,5
|
|
20230630,130200,112915884,1508,1506,1508,1506,111
|
|
20230630,130100,112748700,1506,1506,1506,1506,10
|
|
20230630,130000,112733640,1505,1505,1505,1505,20
|
|
20230630,125900,112703540,1504,1503,1504,1503,4642
|
|
20230630,125800,105726470,1503,1503,1503,1503,0
|
|
20230630,125700,105726470,1503,1502,1503,1501,31
|
|
20230630,125600,105679927,1501,1500,1501,1500,2001
|
|
20230630,125500,102676429,1501,1501,1501,1501,0
|
|
20230630,125400,102676429,1501,1501,1501,1501,0
|
|
20230630,125300,102676429,1501,1501,1501,1501,1
|
|
20230630,125200,102674928,1500,1500,1500,1500,0
|
|
20230630,125100,102674928,1500,1500,1500,1500,0
|
|
20230630,125000,102674928,1500,1500,1500,1500,518
|
|
20230630,124900,101897928,1500,1500,1500,1500,100
|
|
20230630,124800,101747928,1500,1500,1500,1500,50
|
|
20230630,124700,101672928,1500,1500,1500,1500,0
|
|
20230630,124600,101672928,1500,1500,1500,1500,0
|
|
20230630,124500,101672928,1500,1500,1500,1500,0
|
|
20230630,124400,101672928,1500,1500,1500,1500,5
|
|
20230630,124300,101665428,1496,1496,1496,1496,0
|
|
20230630,124200,101665428,1496,1496,1496,1496,100
|
|
20230630,124100,101515828,1496,1496,1496,1496,0
|
|
20230630,124000,101515828,1496,1496,1496,1496,590
|
|
20230630,123900,100633188,1499,1499,1499,1499,13
|
|
20230630,123800,100613701,1498,1498,1498,1498,7
|
|
20230630,123700,100603215,1496,1496,1496,1496,0
|
|
20230630,123600,100603215,1496,1496,1496,1496,0
|
|
20230630,123500,100603215,1496,1496,1496,1496,0
|
|
20230630,123400,100603215,1496,1496,1496,1496,0
|
|
20230630,123300,100603215,1496,1496,1496,1496,0
|
|
20230630,123200,100603215,1496,1496,1496,1496,0
|
|
20230630,123100,100603215,1496,1498,1498,1496,223
|
|
20230630,123000,100269163,1500,1500,1500,1500,10
|
|
20230630,122900,100254163,1500,1500,1500,1500,0
|
|
20230630,122800,100254163,1500,1500,1500,1500,50
|
|
20230630,122700,100179163,1500,1500,1500,1500,0
|
|
20230630,122600,100179163,1500,1500,1500,1500,19
|
|
20230630,122500,100150663,1496,1496,1500,1496,5705
|
|
20230630,122400,91608998,1496,1496,1496,1496,0
|
|
20230630,122300,91608998,1496,1496,1496,1496,0
|
|
20230630,122200,91608998,1496,1496,1496,1496,0
|
|
20230630,122100,91608998,1496,1496,1496,1496,0
|
|
20230630,122000,91608998,1496,1496,1496,1496,0
|
|
20230630,121900,91608998,1496,1496,1496,1496,1
|
|
20230630,121800,91607502,1495,1495,1495,1495,0
|
|
20230630,121700,91607502,1495,1495,1495,1495,0
|
|
20230630,121600,91607502,1495,1496,1496,1495,157
|
|
20230630,121500,91372786,1497,1497,1497,1497,0
|
|
20230630,121400,91372786,1497,1497,1497,1497,0
|
|
20230630,121300,91372786,1497,1497,1497,1497,0
|
|
20230630,121200,91372786,1497,1497,1497,1497,0
|
|
20230630,121100,91372786,1497,1497,1497,1497,0
|
|
20230630,121000,91372786,1497,1495,1497,1495,1391
|
|
20230630,120900,89291606,1495,1495,1495,1495,0
|
|
20230630,120800,89291606,1495,1495,1495,1495,0
|
|
20230630,120700,89291606,1495,1495,1495,1495,0
|
|
20230630,120600,89291606,1495,1495,1495,1495,0
|
|
20230630,120500,89291606,1495,1495,1495,1495,0
|
|
20230630,120400,89291606,1495,1495,1495,1495,0
|
|
20230630,120300,89291606,1495,1495,1495,1495,300
|
|
20230630,120200,88843106,1496,1496,1496,1496,0
|
|
20230630,120100,88843106,1496,1495,1496,1495,405
|
|
20230630,120000,88237626,1496,1496,1496,1496,0
|
|
20230630,115900,88237626,1496,1495,1496,1495,105
|
|
20230630,115800,88080646,1496,1496,1496,1496,0
|
|
20230630,115700,88080646,1496,1496,1496,1496,1
|
|
20230630,115600,88079150,1495,1495,1495,1495,0
|
|
20230630,115500,88079150,1495,1495,1495,1495,373
|
|
20230630,115400,87521515,1495,1495,1495,1495,0
|
|
20230630,115300,87521515,1495,1495,1495,1495,66
|
|
20230630,115200,87422845,1496,1496,1496,1496,5
|
|
20230630,115100,87415365,1495,1495,1495,1495,0
|
|
20230630,115000,87415365,1495,1495,1495,1495,0
|
|
20230630,114900,87415365,1495,1495,1495,1495,0
|
|
20230630,114800,87415365,1495,1495,1495,1495,1
|
|
20230630,114700,87413870,1495,1495,1495,1495,0
|
|
20230630,114600,87413870,1495,1495,1495,1495,437
|
|
20230630,114500,86760555,1496,1496,1496,1496,15
|
|
20230630,114400,86738115,1496,1496,1496,1496,100
|
|
20230630,114300,86588515,1495,1495,1495,1495,0
|
|
20230630,114200,86588515,1495,1495,1495,1495,6
|
|
20230630,114100,86579545,1496,1496,1496,1496,5
|
|
20230630,114000,86572065,1496,1496,1496,1496,6
|
|
20230630,113900,86563089,1496,1496,1496,1496,1
|
|
20230630,113800,86561593,1496,1496,1496,1496,339
|
|
20230630,113700,86054449,1496,1496,1496,1496,0
|
|
20230630,113600,86054449,1496,1496,1496,1496,0
|
|
20230630,113500,86054449,1496,1496,1496,1496,0
|
|
20230630,113400,86054449,1496,1494,1496,1493,1630
|
|
20230630,113300,83617682,1495,1495,1495,1495,0
|
|
20230630,113200,83617682,1495,1495,1495,1495,0
|
|
20230630,113100,83617682,1495,1495,1495,1495,0
|
|
20230630,113000,83617682,1495,1495,1495,1495,0
|
|
20230630,112900,83617682,1495,1494,1495,1494,28
|
|
20230630,112800,83575848,1494,1494,1494,1494,373
|
|
20230630,112700,83018586,1494,1494,1494,1494,5
|
|
20230630,112600,83011116,1494,1493,1494,1493,22
|
|
20230630,112500,82978269,1493,1488,1493,1488,3725
|
|
20230630,112400,77429803,1488,1488,1488,1488,9
|
|
20230630,112300,77416411,1487,1487,1487,1487,7
|
|
20230630,112200,77406002,1487,1487,1487,1487,39
|
|
20230630,112100,77348009,1487,1487,1487,1487,191
|
|
20230630,112000,77063992,1487,1487,1487,1487,1
|
|
20230630,111900,77062505,1487,1487,1487,1487,0
|
|
20230630,111800,77062505,1487,1486,1487,1486,501
|
|
20230630,111700,76317519,1486,1486,1486,1486,0
|
|
20230630,111600,76317519,1486,1485,1486,1485,21
|
|
20230630,111500,76286314,1485,1485,1485,1485,0
|
|
20230630,111400,76286314,1485,1484,1485,1484,3232
|
|
20230630,111300,71487837,1483,1483,1483,1483,0
|
|
20230630,111200,71487837,1483,1483,1483,1483,561
|
|
20230630,111100,70655874,1483,1483,1483,1483,0
|
|
20230630,111000,70655874,1483,1483,1483,1483,5
|
|
20230630,110900,70648459,1482,1482,1482,1482,0
|
|
20230630,110800,70648459,1482,1482,1482,1482,0
|
|
20230630,110700,70648459,1482,1481,1482,1481,1001
|
|
20230630,110600,69165557,1480,1480,1480,1480,696
|
|
20230630,110500,68135477,1480,1480,1480,1480,0
|
|
20230630,110400,68135477,1480,1480,1480,1480,16
|
|
20230630,110300,68111797,1480,1480,1480,1480,0
|
|
20230630,110200,68111797,1480,1480,1480,1480,0
|
|
20230630,110100,68111797,1480,1480,1480,1480,0
|
|
20230630,110000,68111797,1480,1480,1480,1480,0
|
|
20230630,105900,68111797,1480,1480,1480,1480,0
|
|
20230630,105800,68111797,1480,1480,1480,1480,4
|
|
20230630,105700,68105877,1481,1481,1481,1481,0
|
|
20230630,105600,68105877,1481,1481,1481,1481,0
|
|
20230630,105500,68105877,1481,1481,1481,1481,0
|
|
20230630,105400,68105877,1481,1481,1481,1481,149
|
|
20230630,105300,67885208,1481,1481,1481,1481,0
|
|
20230630,105200,67885208,1481,1481,1481,1481,608
|
|
20230630,105100,66984760,1481,1481,1481,1481,0
|
|
20230630,105000,66984760,1481,1481,1481,1481,67
|
|
20230630,104900,66885533,1481,1481,1481,1481,0
|
|
20230630,104800,66885533,1481,1481,1481,1481,0
|
|
20230630,104700,66885533,1481,1478,1481,1478,113
|
|
20230630,104600,66718246,1477,1470,1477,1470,880
|
|
20230630,104500,65424639,1477,1477,1477,1477,0
|
|
20230630,104400,65424639,1477,1477,1477,1477,0
|
|
20230630,104300,65424639,1477,1477,1477,1477,0
|
|
20230630,104200,65424639,1477,1471,1477,1471,9685
|
|
20230630,104100,51141480,1467,1467,1467,1467,0
|
|
20230630,104000,51141480,1467,1467,1467,1467,0
|
|
20230630,103900,51141480,1467,1467,1467,1467,0
|
|
20230630,103800,51141480,1467,1467,1467,1467,0
|
|
20230630,103700,51141480,1467,1467,1467,1467,0
|
|
20230630,103600,51141480,1467,1467,1467,1467,0
|
|
20230630,103500,51141480,1467,1467,1467,1467,0
|
|
20230630,103400,51141480,1467,1469,1469,1467,3618
|
|
20230630,103300,45832904,1470,1470,1470,1470,0
|
|
20230630,103200,45832904,1470,1470,1470,1470,0
|
|
20230630,103100,45832904,1470,1470,1470,1470,10
|
|
20230630,103000,45818204,1471,1471,1471,1471,0
|
|
20230630,102900,45818204,1471,1471,1471,1471,1116
|
|
20230630,102800,44176568,1471,1471,1471,1471,0
|
|
20230630,102700,44176568,1471,1471,1471,1471,0
|
|
20230630,102600,44176568,1471,1471,1471,1471,0
|
|
20230630,102500,44176568,1471,1472,1472,1471,300
|
|
20230630,102400,43735002,1472,1473,1473,1472,28
|
|
20230630,102300,43693776,1473,1473,1473,1473,10
|
|
20230630,102200,43679046,1474,1474,1474,1474,1
|
|
20230630,102100,43677572,1473,1473,1473,1473,0
|
|
20230630,102000,43677572,1473,1473,1473,1473,0
|
|
20230630,101900,43677572,1473,1473,1473,1473,0
|
|
20230630,101800,43677572,1473,1473,1473,1473,51
|
|
20230630,101700,43602449,1474,1474,1474,1474,0
|
|
20230630,101600,43602449,1474,1474,1474,1474,0
|
|
20230630,101500,43602449,1474,1474,1474,1474,0
|
|
20230630,101400,43602449,1474,1474,1474,1474,0
|
|
20230630,101300,43602449,1474,1471,1474,1471,430
|
|
20230630,101200,42969829,1471,1471,1471,1471,0
|
|
20230630,101100,42969829,1471,1471,1471,1471,0
|
|
20230630,101000,42969829,1471,1471,1471,1471,0
|
|
20230630,100900,42969829,1471,1471,1471,1471,0
|
|
20230630,100800,42969829,1471,1471,1471,1471,0
|
|
20230630,100700,42969829,1471,1471,1471,1471,0
|
|
20230630,100600,42969829,1471,1470,1471,1470,3448
|
|
20230630,100500,37900028,1467,1467,1467,1467,0
|
|
20230630,100400,37900028,1467,1467,1467,1467,100
|
|
20230630,100300,37753328,1467,1467,1467,1467,0
|
|
20230630,100200,37753328,1467,1467,1467,1467,2
|
|
20230630,100100,37750394,1468,1468,1468,1468,0
|
|
20230630,100000,37750394,1468,1468,1468,1468,0
|
|
20230630,095900,37750394,1468,1468,1468,1468,1
|
|
20230630,095800,37748926,1468,1468,1468,1468,10
|
|
20230630,095700,37734246,1466,1466,1466,1466,0
|
|
20230630,095600,37734246,1466,1466,1466,1466,0
|
|
20230630,095500,37734246,1466,1469,1469,1466,367
|
|
20230630,095400,37195138,1469,1469,1469,1469,14
|
|
20230630,095300,37174572,1469,1469,1469,1469,371
|
|
20230630,095200,36629573,1469,1469,1469,1469,0
|
|
20230630,095100,36629573,1469,1469,1469,1469,3
|
|
20230630,095000,36625166,1471,1471,1471,1471,0
|
|
20230630,094900,36625166,1471,1471,1471,1471,0
|
|
20230630,094800,36625166,1471,1471,1471,1471,0
|
|
20230630,094700,36625166,1471,1471,1471,1471,0
|
|
20230630,094600,36625166,1471,1471,1471,1471,0
|
|
20230630,094500,36625166,1471,1471,1471,1471,0
|
|
20230630,094400,36625166,1471,1471,1471,1471,1000
|
|
20230630,094300,35154166,1471,1468,1471,1468,125
|
|
20230630,094200,34970315,1463,1463,1463,1463,0
|
|
20230630,094100,34970315,1463,1465,1465,1463,4868
|
|
20230630,094000,27838705,1465,1465,1465,1465,100
|
|
20230630,093900,27692205,1465,1465,1465,1465,0
|
|
20230630,093800,27692205,1465,1465,1465,1465,100
|
|
20230630,093700,27545705,1465,1465,1465,1465,1
|
|
20230630,093600,27544240,1461,1461,1461,1461,0
|
|
20230630,093500,27544240,1461,1461,1461,1461,180
|
|
20230630,093400,27281260,1460,1459,1460,1459,115
|
|
20230630,093300,27113361,1455,1455,1455,1455,0
|
|
20230630,093200,27113361,1455,1459,1459,1455,1010
|
|
20230630,093100,25643560,1455,1455,1455,1455,66
|
|
20230630,093000,25547530,1455,1458,1458,1455,1569
|
|
20230630,092900,23261638,1458,1455,1458,1455,2331
|
|
20230630,092800,19865074,1458,1458,1458,1458,0
|
|
20230630,092700,19865074,1458,1458,1458,1458,0
|
|
20230630,092600,19865074,1458,1458,1458,1458,0
|
|
20230630,092500,19865074,1458,1458,1458,1458,2
|
|
20230630,092400,19862158,1458,1458,1458,1458,0
|
|
20230630,092300,19862158,1458,1458,1458,1458,0
|
|
20230630,092200,19862158,1458,1458,1458,1458,2
|
|
20230630,092100,19859242,1460,1460,1460,1460,5
|
|
20230630,092000,19851942,1452,1452,1452,1452,200
|
|
20230630,091900,19561542,1460,1460,1460,1460,0
|
|
20230630,091800,19561542,1460,1460,1460,1460,0
|
|
20230630,091700,19561542,1460,1460,1460,1460,0
|
|
20230630,091600,19561542,1460,1460,1460,1460,3
|
|
20230630,091500,19557162,1450,1450,1450,1450,1
|
|
20230630,091400,19555712,1449,1449,1449,1449,0
|
|
20230630,091300,19555712,1449,1450,1450,1449,1429
|
|
20230630,091200,17484418,1450,1450,1450,1450,200
|
|
20230630,091100,17194418,1459,1460,1460,1459,598
|
|
20230630,091000,16321736,1460,1460,1460,1460,1952
|
|
20230630,090900,13471816,1462,1462,1462,1462,0
|
|
20230630,090800,13471816,1462,1462,1462,1462,0
|
|
20230630,090700,13471816,1462,1462,1462,1462,0
|
|
20230630,090600,13471816,1462,1462,1462,1462,0
|
|
20230630,090500,13471816,1462,1462,1462,1462,1
|
|
20230630,090400,13470354,1459,1471,1471,1445,5465
|
|
20230630,090300,5509104,1469,1469,1469,1469,1005
|
|
20230630,090200,4032759,1461,1461,1461,1461,300
|
|
20230630,090100,3594459,1461,1461,1461,1461,65
|
|
20230630,090000,3499494,1461,1463,1463,1461,2392
|