625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192200,125472466,1569,1569,1569,1569,11393
|
|
20230630,192100,125472466,1569,1569,1569,1569,0
|
|
20230630,192000,125472466,1569,1569,1569,1569,0
|
|
20230630,191900,125472466,1569,1569,1569,1569,0
|
|
20230630,191800,125472466,1569,1569,1569,1569,0
|
|
20230630,191700,125472466,1569,1569,1569,1569,0
|
|
20230630,191600,125472466,1569,1569,1569,1569,0
|
|
20230630,191500,125472466,1569,1569,1569,1569,0
|
|
20230630,191400,125472466,1569,1569,1569,1569,0
|
|
20230630,191300,125472466,1569,1569,1569,1569,0
|
|
20230630,191200,125472466,1569,1569,1569,1569,0
|
|
20230630,191100,125472466,1569,1569,1569,1569,0
|
|
20230630,191000,125472466,1569,1569,1569,1569,0
|
|
20230630,190900,125472466,1569,1569,1569,1569,0
|
|
20230630,190800,125472466,1569,1569,1569,1569,0
|
|
20230630,190700,125472466,1569,1569,1569,1569,0
|
|
20230630,190600,125472466,1569,1569,1569,1569,0
|
|
20230630,190500,125472466,1569,1569,1569,1569,0
|
|
20230630,190400,125472466,1569,1569,1569,1569,0
|
|
20230630,190300,125472466,1569,1569,1569,1569,0
|
|
20230630,190200,125472466,1569,1569,1569,1569,0
|
|
20230630,190100,125472466,1569,1569,1569,1569,0
|
|
20230630,190000,125472466,1569,1569,1569,1569,0
|
|
20230630,185900,125472466,1569,1569,1569,1569,0
|
|
20230630,185800,125472466,1569,1569,1569,1569,0
|
|
20230630,185700,125472466,1569,1569,1569,1569,0
|
|
20230630,185600,125472466,1569,1569,1569,1569,0
|
|
20230630,185500,125472466,1569,1569,1569,1569,0
|
|
20230630,185400,125472466,1569,1569,1569,1569,0
|
|
20230630,185300,125472466,1569,1569,1569,1569,0
|
|
20230630,185200,125472466,1569,1569,1569,1569,11393
|
|
20230630,185100,125472466,1569,1569,1569,1569,0
|
|
20230630,185000,125472466,1569,1569,1569,1569,0
|
|
20230630,184900,125472466,1569,1569,1569,1569,0
|
|
20230630,184800,125472466,1569,1569,1569,1569,0
|
|
20230630,184700,125472466,1569,1569,1569,1569,0
|
|
20230630,184600,125472466,1569,1569,1569,1569,0
|
|
20230630,184500,125472466,1569,1569,1569,1569,0
|
|
20230630,184400,125472466,1569,1569,1569,1569,0
|
|
20230630,184300,125472466,1569,1569,1569,1569,0
|
|
20230630,184200,125472466,1569,1569,1569,1569,0
|
|
20230630,184100,125472466,1569,1569,1569,1569,0
|
|
20230630,184000,125472466,1569,1569,1569,1569,0
|
|
20230630,183900,125472466,1569,1569,1569,1569,0
|
|
20230630,183800,125472466,1569,1569,1569,1569,0
|
|
20230630,183700,125472466,1569,1569,1569,1569,0
|
|
20230630,183600,125472466,1569,1569,1569,1569,0
|
|
20230630,183500,125472466,1569,1569,1569,1569,0
|
|
20230630,183400,125472466,1569,1569,1569,1569,0
|
|
20230630,183300,125472466,1569,1569,1569,1569,0
|
|
20230630,183200,125472466,1569,1569,1569,1569,0
|
|
20230630,183100,125472466,1569,1569,1569,1569,0
|
|
20230630,183000,125472466,1569,1569,1569,1569,0
|
|
20230630,182900,125472466,1569,1569,1569,1569,0
|
|
20230630,182800,125472466,1569,1569,1569,1569,0
|
|
20230630,182700,125472466,1569,1569,1569,1569,0
|
|
20230630,182600,125472466,1569,1569,1569,1569,0
|
|
20230630,182500,125472466,1569,1569,1569,1569,0
|
|
20230630,182400,125472466,1569,1569,1569,1569,0
|
|
20230630,182300,125472466,1569,1569,1569,1569,0
|
|
20230630,182200,125472466,1569,1569,1569,1569,11393
|
|
20230630,182100,125472466,1569,1569,1569,1569,0
|
|
20230630,182000,125472466,1569,1569,1569,1569,0
|
|
20230630,181900,125472466,1569,1569,1569,1569,0
|
|
20230630,181800,125472466,1569,1569,1569,1569,0
|
|
20230630,181700,125472466,1569,1569,1569,1569,0
|
|
20230630,181600,125472466,1569,1569,1569,1569,0
|
|
20230630,181500,125472466,1569,1569,1569,1569,0
|
|
20230630,181400,125472466,1569,1569,1569,1569,0
|
|
20230630,181300,125472466,1569,1569,1569,1569,0
|
|
20230630,181200,125472466,1569,1569,1569,1569,0
|
|
20230630,181100,125472466,1569,1569,1569,1569,0
|
|
20230630,181000,125472466,1569,1569,1569,1569,0
|
|
20230630,180900,125472466,1569,1569,1569,1569,0
|
|
20230630,180800,125472466,1569,1569,1569,1569,0
|
|
20230630,180700,125472466,1569,1569,1569,1569,0
|
|
20230630,180600,125472466,1569,1569,1569,1569,0
|
|
20230630,180500,125472466,1569,1569,1569,1569,0
|
|
20230630,180400,125472466,1569,1569,1569,1569,0
|
|
20230630,180300,125472466,1569,1569,1569,1569,0
|
|
20230630,180200,125472466,1569,1569,1569,1569,0
|
|
20230630,180100,125472466,1569,1569,1569,1569,0
|
|
20230630,180000,125472466,1569,1569,1569,1569,0
|
|
20230630,175900,125472466,1569,1569,1569,1569,0
|
|
20230630,175800,125472466,1569,1569,1569,1569,0
|
|
20230630,175700,125472466,1569,1569,1569,1569,0
|
|
20230630,175600,125472466,1569,1569,1569,1569,0
|
|
20230630,175500,125472466,1569,1569,1569,1569,0
|
|
20230630,175400,125472466,1569,1569,1569,1569,0
|
|
20230630,175300,125472466,1569,1569,1569,1569,0
|
|
20230630,175200,125472466,1569,1569,1569,1569,11393
|
|
20230630,175100,125472466,1569,1569,1569,1569,0
|
|
20230630,175000,125472466,1569,1569,1569,1569,0
|
|
20230630,174900,125472466,1569,1569,1569,1569,0
|
|
20230630,174800,125472466,1569,1569,1569,1569,0
|
|
20230630,174700,125472466,1569,1569,1569,1569,0
|
|
20230630,174600,125472466,1569,1569,1569,1569,0
|
|
20230630,174500,125472466,1569,1569,1569,1569,0
|
|
20230630,174400,125472466,1569,1569,1569,1569,0
|
|
20230630,174300,125472466,1569,1569,1569,1569,0
|
|
20230630,174200,125472466,1569,1569,1569,1569,0
|
|
20230630,174100,125472466,1569,1569,1569,1569,0
|
|
20230630,174000,125472466,1569,1569,1569,1569,0
|
|
20230630,173900,125472466,1569,1569,1569,1569,0
|
|
20230630,173800,125472466,1569,1569,1569,1569,0
|
|
20230630,173700,125472466,1569,1569,1569,1569,0
|
|
20230630,173600,125472466,1569,1569,1569,1569,0
|
|
20230630,173500,125472466,1569,1569,1569,1569,0
|
|
20230630,173400,125472466,1569,1569,1569,1569,0
|
|
20230630,173300,125472466,1569,1569,1569,1569,0
|
|
20230630,173200,125472466,1569,1569,1569,1569,0
|
|
20230630,173100,125472466,1569,1569,1569,1569,0
|
|
20230630,173000,125472466,1569,1569,1569,1569,0
|
|
20230630,172900,125472466,1569,1569,1569,1569,0
|
|
20230630,172800,125472466,1569,1569,1569,1569,0
|
|
20230630,172700,125472466,1569,1569,1569,1569,0
|
|
20230630,172600,125472466,1569,1569,1569,1569,0
|
|
20230630,172500,125472466,1569,1569,1569,1569,0
|
|
20230630,172400,125472466,1569,1569,1569,1569,0
|
|
20230630,172300,125472466,1569,1569,1569,1569,0
|
|
20230630,172200,125472466,1569,1569,1569,1569,11393
|
|
20230630,172100,125472466,1569,1569,1569,1569,0
|
|
20230630,172000,125472466,1569,1569,1569,1569,0
|
|
20230630,171900,125472466,1569,1569,1569,1569,0
|
|
20230630,171800,125472466,1569,1569,1569,1569,0
|
|
20230630,171700,125472466,1569,1569,1569,1569,0
|
|
20230630,171600,125472466,1569,1569,1569,1569,0
|
|
20230630,171500,125472466,1569,1569,1569,1569,0
|
|
20230630,171400,125472466,1569,1569,1569,1569,0
|
|
20230630,171300,125472466,1569,1569,1569,1569,0
|
|
20230630,171200,125472466,1569,1569,1569,1569,0
|
|
20230630,171100,125472466,1569,1569,1569,1569,0
|
|
20230630,171000,125472466,1569,1569,1569,1569,0
|
|
20230630,170900,125472466,1569,1569,1569,1569,0
|
|
20230630,170800,125472466,1569,1569,1569,1569,0
|
|
20230630,170700,125472466,1569,1569,1569,1569,0
|
|
20230630,170600,125472466,1569,1569,1569,1569,0
|
|
20230630,170500,125472466,1569,1569,1569,1569,0
|
|
20230630,170400,125472466,1569,1569,1569,1569,0
|
|
20230630,170300,125472466,1569,1569,1569,1569,0
|
|
20230630,170200,125472466,1569,1569,1569,1569,0
|
|
20230630,170100,125472466,1569,1569,1569,1569,0
|
|
20230630,170000,125472466,1569,1569,1569,1569,0
|
|
20230630,165900,125472466,1569,1569,1569,1569,0
|
|
20230630,165800,125472466,1569,1569,1569,1569,0
|
|
20230630,165700,125472466,1569,1569,1569,1569,0
|
|
20230630,165600,125472466,1569,1569,1569,1569,0
|
|
20230630,165500,125472466,1569,1569,1569,1569,0
|
|
20230630,165400,125472466,1569,1569,1569,1569,0
|
|
20230630,165300,125472466,1569,1569,1569,1569,0
|
|
20230630,165200,125472466,1569,1569,1569,1569,11393
|
|
20230630,165100,125472466,1569,1569,1569,1569,0
|
|
20230630,165000,125472466,1569,1569,1569,1569,0
|
|
20230630,164900,125472466,1569,1569,1569,1569,0
|
|
20230630,164800,125472466,1569,1569,1569,1569,0
|
|
20230630,164700,125472466,1569,1569,1569,1569,0
|
|
20230630,164600,125472466,1569,1569,1569,1569,0
|
|
20230630,164500,125472466,1569,1569,1569,1569,0
|
|
20230630,164400,125472466,1569,1569,1569,1569,0
|
|
20230630,164300,125472466,1569,1569,1569,1569,0
|
|
20230630,164200,125472466,1569,1569,1569,1569,0
|
|
20230630,164100,125472466,1569,1569,1569,1569,0
|
|
20230630,164000,125472466,1569,1569,1569,1569,0
|
|
20230630,163900,125472466,1569,1569,1569,1569,0
|
|
20230630,163800,125472466,1569,1569,1569,1569,0
|
|
20230630,163700,125472466,1569,1569,1569,1569,0
|
|
20230630,163600,125472466,1569,1569,1569,1569,0
|
|
20230630,163500,125472466,1569,1569,1569,1569,0
|
|
20230630,163400,125472466,1569,1569,1569,1569,0
|
|
20230630,163300,125472466,1569,1569,1569,1569,0
|
|
20230630,163200,125472466,1569,1569,1569,1569,0
|
|
20230630,163100,125472466,1569,1569,1569,1569,0
|
|
20230630,163000,125472466,1569,1569,1569,1569,0
|
|
20230630,162900,125472466,1569,1569,1569,1569,0
|
|
20230630,162800,125472466,1569,1569,1569,1569,0
|
|
20230630,162700,125472466,1569,1569,1569,1569,0
|
|
20230630,162600,125472466,1569,1569,1569,1569,0
|
|
20230630,162500,125472466,1569,1569,1569,1569,0
|
|
20230630,162400,125472466,1569,1569,1569,1569,0
|
|
20230630,162300,125472466,1569,1569,1569,1569,0
|
|
20230630,162200,125472466,1569,1569,1569,1569,11393
|
|
20230630,162100,125472466,1569,1569,1569,1569,0
|
|
20230630,162000,125472466,1569,1569,1569,1569,0
|
|
20230630,161900,125472466,1569,1569,1569,1569,0
|
|
20230630,161800,125472466,1569,1569,1569,1569,0
|
|
20230630,161700,125472466,1569,1569,1569,1569,0
|
|
20230630,161600,125472466,1569,1569,1569,1569,0
|
|
20230630,161500,125472466,1569,1569,1569,1569,0
|
|
20230630,161400,125472466,1569,1569,1569,1569,0
|
|
20230630,161300,125472466,1569,1569,1569,1569,0
|
|
20230630,161200,125472466,1569,1569,1569,1569,0
|
|
20230630,161100,125472466,1569,1569,1569,1569,0
|
|
20230630,161000,125472466,1569,1569,1569,1569,0
|
|
20230630,160900,125472466,1569,1569,1569,1569,0
|
|
20230630,160800,125472466,1569,1569,1569,1569,0
|
|
20230630,160700,125472466,1569,1569,1569,1569,0
|
|
20230630,160600,125472466,1569,1569,1569,1569,0
|
|
20230630,160500,125472466,1569,1569,1569,1569,0
|
|
20230630,160400,125472466,1569,1569,1569,1569,0
|
|
20230630,160300,125472466,1569,1569,1569,1569,0
|
|
20230630,160200,125472466,1569,1569,1569,1569,0
|
|
20230630,160100,125472466,1569,1569,1569,1569,0
|
|
20230630,160000,125472466,1569,1569,1569,1569,0
|
|
20230630,155900,125472466,1569,1569,1569,1569,0
|
|
20230630,155800,125472466,1569,1569,1569,1569,0
|
|
20230630,155700,125472466,1569,1569,1569,1569,0
|
|
20230630,155600,125472466,1569,1569,1569,1569,0
|
|
20230630,155500,125472466,1569,1569,1569,1569,0
|
|
20230630,155400,125472466,1569,1569,1569,1569,0
|
|
20230630,155300,125472466,1569,1569,1569,1569,0
|
|
20230630,155200,125472466,1569,1569,1569,1569,11393
|
|
20230630,155100,125472466,1569,1569,1569,1569,0
|
|
20230630,155000,125472466,1569,1569,1569,1569,0
|
|
20230630,154900,125472466,1569,1569,1569,1569,0
|
|
20230630,154800,125472466,1569,1569,1569,1569,0
|
|
20230630,154700,125472466,1569,1569,1569,1569,0
|
|
20230630,154600,125472466,1569,1569,1569,1569,0
|
|
20230630,154500,125472466,1569,1569,1569,1569,0
|
|
20230630,154400,125472466,1569,1569,1569,1569,0
|
|
20230630,154300,125472466,1569,1569,1569,1569,0
|
|
20230630,154200,125472466,1569,1569,1569,1569,0
|
|
20230630,154100,125472466,1569,1569,1569,1569,0
|
|
20230630,154000,125472466,1569,1569,1569,1569,0
|
|
20230630,153900,125472466,1569,1569,1569,1569,0
|
|
20230630,153800,125472466,1569,1569,1569,1569,0
|
|
20230630,153700,125472466,1569,1569,1569,1569,0
|
|
20230630,153600,125472466,1569,1569,1569,1569,0
|
|
20230630,153500,125472466,1569,1569,1569,1569,0
|
|
20230630,153400,125472466,1569,1569,1569,1569,0
|
|
20230630,153300,125472466,1569,1569,1569,1569,0
|
|
20230630,153200,125472466,1569,1569,1569,1569,0
|
|
20230630,153100,125472466,1569,1569,1569,1569,0
|
|
20230630,153000,125472466,1569,1569,1569,1569,11393
|
|
20230630,152900,107596849,1567,1567,1567,1567,0
|
|
20230630,152800,107596849,1567,1567,1567,1567,0
|
|
20230630,152700,107596849,1567,1567,1567,1567,0
|
|
20230630,152600,107596849,1567,1567,1567,1567,0
|
|
20230630,152500,107596849,1567,1567,1567,1567,0
|
|
20230630,152400,107596849,1567,1567,1567,1567,0
|
|
20230630,152300,107596849,1567,1567,1567,1567,0
|
|
20230630,152200,107596849,1567,1567,1567,1567,0
|
|
20230630,152100,107596849,1567,1567,1567,1567,0
|
|
20230630,152000,107596849,1567,1567,1567,1567,0
|
|
20230630,151900,107596849,1567,1567,1567,1567,40
|
|
20230630,151800,107534169,1567,1568,1568,1567,1082
|
|
20230630,151700,105838593,1568,1568,1568,1568,600
|
|
20230630,151600,104897793,1568,1568,1568,1568,3
|
|
20230630,151500,104893089,1568,1569,1569,1568,3579
|
|
20230630,151400,99281021,1569,1569,1569,1568,549
|
|
20230630,151300,98419685,1568,1568,1568,1568,20
|
|
20230630,151200,98388325,1567,1567,1567,1567,4
|
|
20230630,151100,98382057,1569,1569,1569,1569,5
|
|
20230630,151000,98374212,1569,1567,1569,1567,818
|
|
20230630,150900,97091564,1567,1567,1567,1567,0
|
|
20230630,150800,97091564,1567,1567,1567,1567,56
|
|
20230630,150700,97003812,1568,1568,1568,1568,200
|
|
20230630,150600,96690212,1568,1568,1568,1568,0
|
|
20230630,150500,96690212,1568,1568,1568,1568,6
|
|
20230630,150400,96680804,1567,1567,1567,1567,0
|
|
20230630,150300,96680804,1567,1567,1567,1567,77
|
|
20230630,150200,96560145,1568,1568,1568,1568,20
|
|
20230630,150100,96528785,1569,1569,1569,1569,0
|
|
20230630,150000,96528785,1569,1569,1569,1569,1
|
|
20230630,145900,96527216,1568,1568,1568,1568,0
|
|
20230630,145800,96527216,1568,1568,1568,1568,0
|
|
20230630,145700,96527216,1568,1568,1568,1568,339
|
|
20230630,145600,95995664,1568,1569,1569,1568,64
|
|
20230630,145500,95895311,1569,1569,1569,1569,52
|
|
20230630,145400,95813723,1569,1569,1569,1569,43
|
|
20230630,145300,95746256,1570,1570,1570,1570,0
|
|
20230630,145200,95746256,1570,1568,1570,1568,459
|
|
20230630,145100,95025944,1568,1568,1568,1568,60
|
|
20230630,145000,94931864,1569,1570,1570,1569,300
|
|
20230630,144900,94461014,1570,1570,1570,1568,3602
|
|
20230630,144800,88812214,1570,1570,1570,1570,5
|
|
20230630,144700,88804364,1570,1570,1570,1570,0
|
|
20230630,144600,88804364,1570,1570,1570,1570,1000
|
|
20230630,144500,87234364,1570,1570,1570,1570,0
|
|
20230630,144400,87234364,1570,1570,1570,1570,120
|
|
20230630,144300,87045964,1570,1569,1570,1569,18
|
|
20230630,144200,87017705,1570,1570,1570,1570,202
|
|
20230630,144100,86700565,1570,1570,1570,1570,200
|
|
20230630,144000,86386565,1570,1570,1570,1570,0
|
|
20230630,143900,86386565,1570,1569,1570,1569,150
|
|
20230630,143800,86151165,1570,1570,1570,1570,0
|
|
20230630,143700,86151165,1570,1570,1570,1570,0
|
|
20230630,143600,86151165,1570,1570,1570,1570,60
|
|
20230630,143500,86056965,1570,1570,1570,1570,0
|
|
20230630,143400,86056965,1570,1570,1570,1570,4
|
|
20230630,143300,86050685,1570,1570,1570,1570,0
|
|
20230630,143200,86050685,1570,1570,1570,1570,15
|
|
20230630,143100,86027135,1570,1570,1570,1570,624
|
|
20230630,143000,85047455,1570,1570,1570,1570,0
|
|
20230630,142900,85047455,1570,1570,1570,1570,2
|
|
20230630,142800,85044315,1570,1570,1570,1570,10
|
|
20230630,142700,85028615,1570,1570,1570,1570,0
|
|
20230630,142600,85028615,1570,1570,1570,1570,339
|
|
20230630,142500,84496385,1571,1571,1571,1571,0
|
|
20230630,142400,84496385,1571,1571,1571,1571,1
|
|
20230630,142300,84494814,1571,1571,1571,1571,631
|
|
20230630,142200,83503513,1571,1571,1571,1571,10
|
|
20230630,142100,83487803,1571,1571,1571,1571,0
|
|
20230630,142000,83487803,1571,1571,1571,1571,0
|
|
20230630,141900,83487803,1571,1571,1571,1571,0
|
|
20230630,141800,83487803,1571,1571,1571,1571,0
|
|
20230630,141700,83487803,1571,1571,1571,1571,0
|
|
20230630,141600,83487803,1571,1571,1571,1571,0
|
|
20230630,141500,83487803,1571,1571,1571,1571,0
|
|
20230630,141400,83487803,1571,1571,1571,1571,0
|
|
20230630,141300,83487803,1571,1571,1571,1571,0
|
|
20230630,141200,83487803,1571,1571,1571,1571,0
|
|
20230630,141100,83487803,1571,1571,1571,1571,0
|
|
20230630,141000,83487803,1571,1571,1571,1571,0
|
|
20230630,140900,83487803,1571,1571,1571,1571,0
|
|
20230630,140800,83487803,1571,1571,1571,1571,0
|
|
20230630,140700,83487803,1571,1571,1571,1571,0
|
|
20230630,140600,83487803,1571,1571,1571,1571,0
|
|
20230630,140500,83487803,1571,1571,1571,1571,0
|
|
20230630,140400,83487803,1571,1571,1571,1571,0
|
|
20230630,140300,83487803,1571,1571,1571,1571,0
|
|
20230630,140200,83487803,1571,1571,1571,1571,0
|
|
20230630,140100,83487803,1571,1571,1571,1571,0
|
|
20230630,140000,83487803,1571,1571,1571,1571,0
|
|
20230630,135900,83487803,1571,1571,1571,1571,0
|
|
20230630,135800,83487803,1571,1571,1571,1571,0
|
|
20230630,135700,83487803,1571,1571,1571,1571,0
|
|
20230630,135600,83487803,1571,1571,1571,1571,0
|
|
20230630,135500,83487803,1571,1571,1571,1571,0
|
|
20230630,135400,83487803,1571,1567,1571,1567,261
|
|
20230630,135300,83078812,1571,1571,1571,1571,70
|
|
20230630,135200,82968842,1567,1567,1567,1567,0
|
|
20230630,135100,82968842,1567,1567,1567,1567,0
|
|
20230630,135000,82968842,1567,1567,1567,1567,0
|
|
20230630,134900,82968842,1567,1567,1567,1567,0
|
|
20230630,134800,82968842,1567,1567,1567,1567,0
|
|
20230630,134700,82968842,1567,1567,1567,1567,53
|
|
20230630,134600,82885791,1568,1570,1570,1568,863
|
|
20230630,134500,81532342,1570,1570,1570,1570,1
|
|
20230630,134400,81530772,1569,1569,1569,1569,63
|
|
20230630,134300,81431925,1571,1571,1571,1571,0
|
|
20230630,134200,81431925,1571,1571,1571,1571,30
|
|
20230630,134100,81384795,1572,1572,1572,1572,0
|
|
20230630,134000,81384795,1572,1572,1572,1572,0
|
|
20230630,133900,81384795,1572,1572,1572,1572,0
|
|
20230630,133800,81384795,1572,1572,1572,1572,10
|
|
20230630,133700,81369075,1572,1572,1572,1572,0
|
|
20230630,133600,81369075,1572,1572,1572,1572,41
|
|
20230630,133500,81304623,1572,1572,1572,1572,336
|
|
20230630,133400,80776431,1569,1569,1569,1569,0
|
|
20230630,133300,80776431,1569,1569,1569,1569,0
|
|
20230630,133200,80776431,1569,1570,1570,1569,165
|
|
20230630,133100,80517541,1572,1572,1572,1572,0
|
|
20230630,133000,80517541,1572,1572,1572,1572,0
|
|
20230630,132900,80517541,1572,1572,1572,1572,0
|
|
20230630,132800,80517541,1572,1572,1572,1572,100
|
|
20230630,132700,80360341,1572,1572,1572,1572,0
|
|
20230630,132600,80360341,1572,1572,1572,1572,0
|
|
20230630,132500,80360341,1572,1572,1572,1572,244
|
|
20230630,132400,79976773,1572,1572,1572,1572,0
|
|
20230630,132300,79976773,1572,1572,1572,1572,1
|
|
20230630,132200,79975201,1569,1569,1569,1569,0
|
|
20230630,132100,79975201,1569,1570,1570,1569,6
|
|
20230630,132000,79965782,1572,1572,1572,1572,0
|
|
20230630,131900,79965782,1572,1572,1572,1572,100
|
|
20230630,131800,79808582,1572,1572,1572,1572,148
|
|
20230630,131700,79575926,1570,1570,1570,1570,723
|
|
20230630,131600,78440816,1570,1569,1570,1569,4
|
|
20230630,131500,78434537,1568,1568,1568,1568,1
|
|
20230630,131400,78432969,1568,1569,1569,1568,187
|
|
20230630,131300,78139583,1569,1569,1569,1569,277
|
|
20230630,131200,77704970,1569,1569,1569,1569,63
|
|
20230630,131100,77606123,1570,1570,1570,1570,11
|
|
20230630,131000,77588853,1570,1570,1570,1570,0
|
|
20230630,130900,77588853,1570,1570,1570,1570,2
|
|
20230630,130800,77585713,1570,1570,1570,1570,0
|
|
20230630,130700,77585713,1570,1570,1570,1570,2
|
|
20230630,130600,77582573,1569,1569,1569,1569,0
|
|
20230630,130500,77582573,1569,1570,1570,1569,4
|
|
20230630,130400,77576294,1569,1569,1569,1569,0
|
|
20230630,130300,77576294,1569,1569,1569,1569,0
|
|
20230630,130200,77576294,1569,1569,1569,1569,0
|
|
20230630,130100,77576294,1569,1569,1569,1569,0
|
|
20230630,130000,77576294,1569,1569,1569,1569,0
|
|
20230630,125900,77576294,1569,1569,1569,1569,0
|
|
20230630,125800,77576294,1569,1569,1569,1569,0
|
|
20230630,125700,77576294,1569,1569,1569,1569,1
|
|
20230630,125600,77574725,1568,1568,1568,1568,0
|
|
20230630,125500,77574725,1568,1568,1568,1568,0
|
|
20230630,125400,77574725,1568,1568,1568,1568,0
|
|
20230630,125300,77574725,1568,1569,1569,1568,100
|
|
20230630,125200,77417923,1568,1568,1568,1568,100
|
|
20230630,125100,77261123,1568,1568,1568,1568,0
|
|
20230630,125000,77261123,1568,1568,1568,1568,0
|
|
20230630,124900,77261123,1568,1568,1568,1568,500
|
|
20230630,124800,76477123,1568,1568,1568,1568,0
|
|
20230630,124700,76477123,1568,1568,1568,1568,0
|
|
20230630,124600,76477123,1568,1568,1568,1568,5
|
|
20230630,124500,76469283,1568,1568,1568,1568,10
|
|
20230630,124400,76453603,1566,1566,1566,1566,0
|
|
20230630,124300,76453603,1566,1566,1566,1566,0
|
|
20230630,124200,76453603,1566,1566,1566,1566,1000
|
|
20230630,124100,74887603,1566,1566,1566,1566,0
|
|
20230630,124000,74887603,1566,1566,1566,1566,300
|
|
20230630,123900,74417803,1570,1570,1570,1570,9
|
|
20230630,123800,74403673,1570,1570,1570,1570,0
|
|
20230630,123700,74403673,1570,1570,1570,1570,0
|
|
20230630,123600,74403673,1570,1570,1570,1570,0
|
|
20230630,123500,74403673,1570,1570,1570,1570,0
|
|
20230630,123400,74403673,1570,1570,1570,1570,6
|
|
20230630,123300,74394253,1570,1570,1570,1570,0
|
|
20230630,123200,74394253,1570,1570,1570,1570,0
|
|
20230630,123100,74394253,1570,1570,1570,1570,0
|
|
20230630,123000,74394253,1570,1570,1570,1570,10
|
|
20230630,122900,74378553,1570,1570,1570,1570,0
|
|
20230630,122800,74378553,1570,1570,1570,1570,1
|
|
20230630,122700,74376983,1566,1566,1566,1566,0
|
|
20230630,122600,74376983,1566,1567,1567,1566,25
|
|
20230630,122500,74337830,1566,1566,1566,1566,0
|
|
20230630,122400,74337830,1566,1566,1566,1566,0
|
|
20230630,122300,74337830,1566,1566,1566,1566,0
|
|
20230630,122200,74337830,1566,1567,1567,1566,8
|
|
20230630,122100,74325301,1570,1570,1570,1570,0
|
|
20230630,122000,74325301,1570,1570,1570,1570,0
|
|
20230630,121900,74325301,1570,1570,1570,1570,0
|
|
20230630,121800,74325301,1570,1570,1570,1570,0
|
|
20230630,121700,74325301,1570,1570,1570,1570,3
|
|
20230630,121600,74320591,1570,1570,1570,1570,0
|
|
20230630,121500,74320591,1570,1570,1570,1570,10
|
|
20230630,121400,74304891,1565,1565,1565,1565,0
|
|
20230630,121300,74304891,1565,1565,1565,1565,0
|
|
20230630,121200,74304891,1565,1565,1565,1565,0
|
|
20230630,121100,74304891,1565,1565,1565,1565,0
|
|
20230630,121000,74304891,1565,1565,1565,1565,0
|
|
20230630,120900,74304891,1565,1565,1565,1565,0
|
|
20230630,120800,74304891,1565,1565,1565,1565,0
|
|
20230630,120700,74304891,1565,1565,1565,1565,0
|
|
20230630,120600,74304891,1565,1565,1565,1565,0
|
|
20230630,120500,74304891,1565,1565,1565,1565,0
|
|
20230630,120400,74304891,1565,1565,1565,1565,130
|
|
20230630,120300,74101441,1575,1575,1575,1575,0
|
|
20230630,120200,74101441,1575,1575,1575,1575,0
|
|
20230630,120100,74101441,1575,1566,1575,1566,584
|
|
20230630,120000,73184138,1565,1565,1565,1565,116
|
|
20230630,115900,73002598,1565,1563,1565,1563,350
|
|
20230630,115800,72455064,1564,1564,1564,1564,0
|
|
20230630,115700,72455064,1564,1564,1564,1564,0
|
|
20230630,115600,72455064,1564,1564,1564,1564,1
|
|
20230630,115500,72453500,1564,1564,1564,1564,0
|
|
20230630,115400,72453500,1564,1564,1564,1564,0
|
|
20230630,115300,72453500,1564,1564,1564,1564,1000
|
|
20230630,115200,70889500,1564,1564,1564,1564,0
|
|
20230630,115100,70889500,1564,1564,1564,1564,2
|
|
20230630,115000,70886372,1562,1562,1562,1562,0
|
|
20230630,114900,70886372,1562,1562,1562,1562,900
|
|
20230630,114800,69480572,1561,1561,1561,1561,0
|
|
20230630,114700,69480572,1561,1561,1561,1561,0
|
|
20230630,114600,69480572,1561,1561,1561,1561,0
|
|
20230630,114500,69480572,1561,1564,1564,1561,560
|
|
20230630,114400,68605871,1566,1566,1566,1566,0
|
|
20230630,114300,68605871,1566,1566,1566,1566,0
|
|
20230630,114200,68605871,1566,1566,1566,1566,0
|
|
20230630,114100,68605871,1566,1566,1566,1566,0
|
|
20230630,114000,68605871,1566,1566,1566,1566,0
|
|
20230630,113900,68605871,1566,1566,1566,1566,0
|
|
20230630,113800,68605871,1566,1566,1566,1566,0
|
|
20230630,113700,68605871,1566,1566,1566,1566,0
|
|
20230630,113600,68605871,1566,1566,1566,1566,0
|
|
20230630,113500,68605871,1566,1566,1566,1566,0
|
|
20230630,113400,68605871,1566,1566,1566,1566,10
|
|
20230630,113300,68590211,1566,1566,1566,1566,0
|
|
20230630,113200,68590211,1566,1566,1566,1566,1
|
|
20230630,113100,68588645,1561,1561,1561,1561,0
|
|
20230630,113000,68588645,1561,1561,1561,1561,0
|
|
20230630,112900,68588645,1561,1561,1561,1561,0
|
|
20230630,112800,68588645,1561,1561,1561,1561,0
|
|
20230630,112700,68588645,1561,1561,1561,1561,100
|
|
20230630,112600,68432545,1562,1562,1562,1562,0
|
|
20230630,112500,68432545,1562,1562,1562,1562,100
|
|
20230630,112400,68276345,1561,1561,1561,1561,0
|
|
20230630,112300,68276345,1561,1561,1561,1561,0
|
|
20230630,112200,68276345,1561,1561,1561,1561,0
|
|
20230630,112100,68276345,1561,1561,1561,1561,0
|
|
20230630,112000,68276345,1561,1561,1561,1561,0
|
|
20230630,111900,68276345,1561,1561,1561,1561,0
|
|
20230630,111800,68276345,1561,1561,1561,1561,640
|
|
20230630,111700,67277305,1561,1562,1562,1561,650
|
|
20230630,111600,66262607,1562,1562,1562,1562,0
|
|
20230630,111500,66262607,1562,1564,1564,1562,100
|
|
20230630,111400,66106364,1565,1565,1565,1565,100
|
|
20230630,111300,65949864,1574,1574,1574,1574,2
|
|
20230630,111200,65946716,1574,1574,1574,1574,0
|
|
20230630,111100,65946716,1574,1574,1574,1574,24
|
|
20230630,111000,65908940,1574,1574,1574,1574,110
|
|
20230630,110900,65735800,1574,1574,1574,1574,0
|
|
20230630,110800,65735800,1574,1574,1574,1574,0
|
|
20230630,110700,65735800,1574,1574,1574,1574,0
|
|
20230630,110600,65735800,1574,1574,1574,1574,0
|
|
20230630,110500,65735800,1574,1574,1574,1574,113
|
|
20230630,110400,65557938,1575,1575,1575,1575,0
|
|
20230630,110300,65557938,1575,1575,1575,1575,0
|
|
20230630,110200,65557938,1575,1575,1575,1575,0
|
|
20230630,110100,65557938,1575,1575,1575,1575,0
|
|
20230630,110000,65557938,1575,1571,1575,1571,85
|
|
20230630,105900,65424389,1571,1571,1571,1571,30
|
|
20230630,105800,65377259,1571,1571,1571,1571,0
|
|
20230630,105700,65377259,1571,1565,1571,1565,5000
|
|
20230630,105600,57531076,1564,1564,1564,1564,0
|
|
20230630,105500,57531076,1564,1564,1564,1564,12
|
|
20230630,105400,57512308,1565,1565,1565,1565,519
|
|
20230630,105300,56700073,1565,1565,1565,1565,19
|
|
20230630,105200,56670338,1565,1565,1565,1565,40
|
|
20230630,105100,56607738,1565,1565,1565,1565,500
|
|
20230630,105000,55825238,1565,1565,1565,1565,0
|
|
20230630,104900,55825238,1565,1565,1565,1565,0
|
|
20230630,104800,55825238,1565,1565,1565,1565,1
|
|
20230630,104700,55823673,1564,1564,1564,1564,1
|
|
20230630,104600,55822109,1564,1564,1564,1564,50
|
|
20230630,104500,55743909,1565,1565,1565,1565,0
|
|
20230630,104400,55743909,1565,1565,1565,1565,0
|
|
20230630,104300,55743909,1565,1565,1565,1565,1
|
|
20230630,104200,55742344,1565,1565,1565,1565,5
|
|
20230630,104100,55734519,1560,1560,1560,1560,0
|
|
20230630,104000,55734519,1560,1560,1560,1560,0
|
|
20230630,103900,55734519,1560,1560,1560,1560,150
|
|
20230630,103800,55500519,1560,1560,1560,1560,0
|
|
20230630,103700,55500519,1560,1561,1561,1560,1000
|
|
20230630,103600,53940464,1565,1565,1565,1565,2
|
|
20230630,103500,53937334,1565,1565,1565,1565,0
|
|
20230630,103400,53937334,1565,1565,1565,1565,0
|
|
20230630,103300,53937334,1565,1565,1565,1565,4
|
|
20230630,103200,53931074,1565,1565,1565,1565,100
|
|
20230630,103100,53774574,1565,1565,1565,1565,1
|
|
20230630,103000,53773009,1565,1561,1565,1560,207
|
|
20230630,102900,53449581,1562,1562,1562,1562,0
|
|
20230630,102800,53449581,1562,1562,1562,1562,0
|
|
20230630,102700,53449581,1562,1562,1562,1562,10
|
|
20230630,102600,53433961,1560,1560,1560,1560,0
|
|
20230630,102500,53433961,1560,1563,1563,1560,1904
|
|
20230630,102400,50462323,1563,1563,1563,1563,10
|
|
20230630,102300,50446693,1565,1565,1565,1565,0
|
|
20230630,102200,50446693,1565,1565,1565,1565,0
|
|
20230630,102100,50446693,1565,1565,1565,1565,5
|
|
20230630,102000,50438868,1563,1565,1565,1563,250
|
|
20230630,101900,50047916,1565,1565,1565,1565,65
|
|
20230630,101800,49946191,1565,1565,1565,1565,0
|
|
20230630,101700,49946191,1565,1565,1565,1565,0
|
|
20230630,101600,49946191,1565,1565,1565,1565,0
|
|
20230630,101500,49946191,1565,1565,1565,1565,3
|
|
20230630,101400,49941496,1565,1565,1565,1565,301
|
|
20230630,101300,49470431,1565,1565,1565,1565,0
|
|
20230630,101200,49470431,1565,1565,1565,1565,0
|
|
20230630,101100,49470431,1565,1565,1565,1565,0
|
|
20230630,101000,49470431,1565,1565,1565,1565,0
|
|
20230630,100900,49470431,1565,1565,1565,1565,0
|
|
20230630,100800,49470431,1565,1565,1565,1565,0
|
|
20230630,100700,49470431,1565,1565,1565,1565,2
|
|
20230630,100600,49467301,1565,1564,1565,1564,2
|
|
20230630,100500,49464172,1563,1563,1563,1563,0
|
|
20230630,100400,49464172,1563,1563,1563,1563,0
|
|
20230630,100300,49464172,1563,1563,1563,1563,2
|
|
20230630,100200,49461046,1560,1560,1560,1560,0
|
|
20230630,100100,49461046,1560,1560,1560,1560,0
|
|
20230630,100000,49461046,1560,1560,1560,1560,1031
|
|
20230630,095900,47852686,1560,1560,1560,1560,10
|
|
20230630,095800,47837086,1560,1560,1560,1560,5
|
|
20230630,095700,47829286,1560,1560,1560,1560,11
|
|
20230630,095600,47812126,1560,1560,1560,1560,9
|
|
20230630,095500,47798086,1560,1560,1560,1559,191
|
|
20230630,095400,47500206,1560,1561,1561,1560,654
|
|
20230630,095300,46479963,1560,1563,1563,1560,171
|
|
20230630,095200,46212693,1563,1563,1563,1563,3
|
|
20230630,095100,46208004,1565,1565,1565,1565,50
|
|
20230630,095000,46129754,1565,1565,1565,1565,45
|
|
20230630,094900,46059329,1565,1565,1565,1565,10
|
|
20230630,094800,46043679,1563,1563,1563,1563,0
|
|
20230630,094700,46043679,1563,1564,1564,1563,117
|
|
20230630,094600,45860776,1563,1563,1563,1563,453
|
|
20230630,094500,45152737,1563,1563,1563,1563,0
|
|
20230630,094400,45152737,1563,1563,1563,1563,5
|
|
20230630,094300,45144922,1558,1558,1558,1558,0
|
|
20230630,094200,45144922,1558,1558,1558,1558,1
|
|
20230630,094100,45143364,1563,1563,1563,1563,40
|
|
20230630,094000,45080844,1563,1563,1563,1563,1
|
|
20230630,093900,45079281,1557,1558,1558,1557,851
|
|
20230630,093800,43754219,1563,1563,1563,1563,0
|
|
20230630,093700,43754219,1563,1557,1563,1557,229
|
|
20230630,093600,43397659,1563,1563,1563,1563,10
|
|
20230630,093500,43382029,1556,1563,1563,1556,3
|
|
20230630,093400,43377347,1564,1556,1564,1556,639
|
|
20230630,093300,42382527,1564,1564,1564,1564,5
|
|
20230630,093200,42374707,1555,1560,1560,1555,3154
|
|
20230630,093100,37470227,1555,1565,1565,1555,8443
|
|
20230630,093000,24296485,1565,1566,1566,1565,300
|
|
20230630,092900,23826909,1566,1566,1566,1566,0
|
|
20230630,092800,23826909,1566,1566,1566,1566,64
|
|
20230630,092700,23726685,1565,1565,1565,1565,0
|
|
20230630,092600,23726685,1565,1565,1565,1565,10
|
|
20230630,092500,23711035,1560,1566,1566,1560,8368
|
|
20230630,092400,10638905,1575,1575,1575,1575,1
|
|
20230630,092300,10637330,1566,1566,1566,1566,1
|
|
20230630,092200,10635764,1566,1566,1566,1566,501
|
|
20230630,092100,9851198,1567,1568,1568,1567,12
|
|
20230630,092000,9832393,1575,1575,1575,1575,0
|
|
20230630,091900,9832393,1575,1575,1575,1575,1
|
|
20230630,091800,9830818,1565,1565,1565,1565,0
|
|
20230630,091700,9830818,1565,1566,1566,1565,91
|
|
20230630,091600,9688402,1565,1568,1569,1565,2345
|
|
20230630,091500,6015270,1569,1571,1571,1569,309
|
|
20230630,091400,5530389,1581,1581,1581,1569,1204
|
|
20230630,091300,3640615,1581,1581,1581,1581,0
|
|
20230630,091200,3640615,1581,1581,1581,1581,5
|
|
20230630,091100,3632710,1581,1572,1581,1572,521
|
|
20230630,091000,2813689,1581,1581,1581,1573,68
|
|
20230630,090900,2706701,1574,1574,1581,1574,291
|
|
20230630,090800,2248660,1582,1574,1582,1574,446
|
|
20230630,090700,1546648,1574,1583,1583,1574,280
|
|
20230630,090600,1105918,1584,1584,1584,1584,0
|
|
20230630,090500,1105918,1584,1584,1584,1584,0
|
|
20230630,090400,1105918,1584,1584,1584,1584,0
|
|
20230630,090300,1105918,1584,1584,1584,1584,22
|
|
20230630,090200,1071070,1598,1598,1598,1598,0
|
|
20230630,090100,1071070,1598,1598,1598,1598,0
|
|
20230630,090000,1071070,1598,1579,1598,1579,674
|