609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,190500,2524671209,1591,1591,1591,1591,0
|
|
20230630,190400,2524671209,1591,1591,1591,1591,0
|
|
20230630,190300,2524671209,1591,1591,1591,1591,0
|
|
20230630,190200,2524671209,1591,1591,1591,1591,0
|
|
20230630,190100,2524671209,1591,1591,1591,1591,0
|
|
20230630,190000,2524671209,1591,1591,1591,1591,0
|
|
20230630,185900,2524671209,1591,1591,1591,1591,0
|
|
20230630,185800,2524671209,1591,1591,1591,1591,0
|
|
20230630,185700,2524671209,1591,1591,1591,1591,0
|
|
20230630,185600,2524671209,1591,1591,1591,1591,0
|
|
20230630,185500,2524671209,1591,1591,1591,1591,0
|
|
20230630,185400,2524671209,1591,1591,1591,1591,0
|
|
20230630,185300,2524671209,1591,1591,1591,1591,0
|
|
20230630,185200,2524671209,1591,1591,1591,1591,0
|
|
20230630,185100,2524671209,1591,1591,1591,1591,0
|
|
20230630,185000,2524671209,1591,1591,1591,1591,0
|
|
20230630,184900,2524671209,1591,1591,1591,1591,0
|
|
20230630,184800,2524671209,1591,1591,1591,1591,0
|
|
20230630,184700,2524671209,1591,1591,1591,1591,0
|
|
20230630,184600,2524671209,1591,1591,1591,1591,0
|
|
20230630,184500,2524671209,1591,1591,1591,1591,0
|
|
20230630,184400,2524671209,1591,1591,1591,1591,0
|
|
20230630,184300,2524671209,1591,1591,1591,1591,0
|
|
20230630,184200,2524671209,1591,1591,1591,1591,0
|
|
20230630,184100,2524671209,1591,1591,1591,1591,0
|
|
20230630,184000,2524671209,1591,1591,1591,1591,0
|
|
20230630,183900,2524671209,1591,1591,1591,1591,0
|
|
20230630,183800,2524671209,1591,1591,1591,1591,0
|
|
20230630,183700,2524671209,1591,1591,1591,1591,0
|
|
20230630,183600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,183500,2524671209,1591,1591,1591,1591,0
|
|
20230630,183400,2524671209,1591,1591,1591,1591,0
|
|
20230630,183300,2524671209,1591,1591,1591,1591,0
|
|
20230630,183200,2524671209,1591,1591,1591,1591,0
|
|
20230630,183100,2524671209,1591,1591,1591,1591,0
|
|
20230630,183000,2524671209,1591,1591,1591,1591,0
|
|
20230630,182900,2524671209,1591,1591,1591,1591,0
|
|
20230630,182800,2524671209,1591,1591,1591,1591,0
|
|
20230630,182700,2524671209,1591,1591,1591,1591,0
|
|
20230630,182600,2524671209,1591,1591,1591,1591,0
|
|
20230630,182500,2524671209,1591,1591,1591,1591,0
|
|
20230630,182400,2524671209,1591,1591,1591,1591,0
|
|
20230630,182300,2524671209,1591,1591,1591,1591,0
|
|
20230630,182200,2524671209,1591,1591,1591,1591,0
|
|
20230630,182100,2524671209,1591,1591,1591,1591,0
|
|
20230630,182000,2524671209,1591,1591,1591,1591,0
|
|
20230630,181900,2524671209,1591,1591,1591,1591,0
|
|
20230630,181800,2524671209,1591,1591,1591,1591,0
|
|
20230630,181700,2524671209,1591,1591,1591,1591,0
|
|
20230630,181600,2524671209,1591,1591,1591,1591,0
|
|
20230630,181500,2524671209,1591,1591,1591,1591,0
|
|
20230630,181400,2524671209,1591,1591,1591,1591,0
|
|
20230630,181300,2524671209,1591,1591,1591,1591,0
|
|
20230630,181200,2524671209,1591,1591,1591,1591,0
|
|
20230630,181100,2524671209,1591,1591,1591,1591,0
|
|
20230630,181000,2524671209,1591,1591,1591,1591,0
|
|
20230630,180900,2524671209,1591,1591,1591,1591,0
|
|
20230630,180800,2524671209,1591,1591,1591,1591,0
|
|
20230630,180700,2524671209,1591,1591,1591,1591,0
|
|
20230630,180600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,180500,2524671209,1591,1591,1591,1591,0
|
|
20230630,180400,2524671209,1591,1591,1591,1591,0
|
|
20230630,180300,2524671209,1591,1591,1591,1591,0
|
|
20230630,180200,2524671209,1591,1591,1591,1591,0
|
|
20230630,180100,2524671209,1591,1591,1591,1591,0
|
|
20230630,180000,2524671209,1591,1591,1591,1591,0
|
|
20230630,175900,2524671209,1591,1591,1591,1591,0
|
|
20230630,175800,2524671209,1591,1591,1591,1591,0
|
|
20230630,175700,2524671209,1591,1591,1591,1591,0
|
|
20230630,175600,2524671209,1591,1591,1591,1591,0
|
|
20230630,175500,2524671209,1591,1591,1591,1591,0
|
|
20230630,175400,2524671209,1591,1591,1591,1591,0
|
|
20230630,175300,2524671209,1591,1591,1591,1591,0
|
|
20230630,175200,2524671209,1591,1591,1591,1591,0
|
|
20230630,175100,2524671209,1591,1591,1591,1591,0
|
|
20230630,175000,2524671209,1591,1591,1591,1591,0
|
|
20230630,174900,2524671209,1591,1591,1591,1591,0
|
|
20230630,174800,2524671209,1591,1591,1591,1591,0
|
|
20230630,174700,2524671209,1591,1591,1591,1591,0
|
|
20230630,174600,2524671209,1591,1591,1591,1591,0
|
|
20230630,174500,2524671209,1591,1591,1591,1591,0
|
|
20230630,174400,2524671209,1591,1591,1591,1591,0
|
|
20230630,174300,2524671209,1591,1591,1591,1591,0
|
|
20230630,174200,2524671209,1591,1591,1591,1591,0
|
|
20230630,174100,2524671209,1591,1591,1591,1591,0
|
|
20230630,174000,2524671209,1591,1591,1591,1591,0
|
|
20230630,173900,2524671209,1591,1591,1591,1591,0
|
|
20230630,173800,2524671209,1591,1591,1591,1591,0
|
|
20230630,173700,2524671209,1591,1591,1591,1591,0
|
|
20230630,173600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,173500,2524671209,1591,1591,1591,1591,0
|
|
20230630,173400,2524671209,1591,1591,1591,1591,0
|
|
20230630,173300,2524671209,1591,1591,1591,1591,0
|
|
20230630,173200,2524671209,1591,1591,1591,1591,0
|
|
20230630,173100,2524671209,1591,1591,1591,1591,0
|
|
20230630,173000,2524671209,1591,1591,1591,1591,0
|
|
20230630,172900,2524671209,1591,1591,1591,1591,0
|
|
20230630,172800,2524671209,1591,1591,1591,1591,0
|
|
20230630,172700,2524671209,1591,1591,1591,1591,0
|
|
20230630,172600,2524671209,1591,1591,1591,1591,0
|
|
20230630,172500,2524671209,1591,1591,1591,1591,0
|
|
20230630,172400,2524671209,1591,1591,1591,1591,0
|
|
20230630,172300,2524671209,1591,1591,1591,1591,0
|
|
20230630,172200,2524671209,1591,1591,1591,1591,0
|
|
20230630,172100,2524671209,1591,1591,1591,1591,0
|
|
20230630,172000,2524671209,1591,1591,1591,1591,0
|
|
20230630,171900,2524671209,1591,1591,1591,1591,0
|
|
20230630,171800,2524671209,1591,1591,1591,1591,0
|
|
20230630,171700,2524671209,1591,1591,1591,1591,0
|
|
20230630,171600,2524671209,1591,1591,1591,1591,0
|
|
20230630,171500,2524671209,1591,1591,1591,1591,0
|
|
20230630,171400,2524671209,1591,1591,1591,1591,0
|
|
20230630,171300,2524671209,1591,1591,1591,1591,0
|
|
20230630,171200,2524671209,1591,1591,1591,1591,0
|
|
20230630,171100,2524671209,1591,1591,1591,1591,0
|
|
20230630,171000,2524671209,1591,1591,1591,1591,0
|
|
20230630,170900,2524671209,1591,1591,1591,1591,0
|
|
20230630,170800,2524671209,1591,1591,1591,1591,0
|
|
20230630,170700,2524671209,1591,1591,1591,1591,0
|
|
20230630,170600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,170500,2524671209,1591,1591,1591,1591,0
|
|
20230630,170400,2524671209,1591,1591,1591,1591,0
|
|
20230630,170300,2524671209,1591,1591,1591,1591,0
|
|
20230630,170200,2524671209,1591,1591,1591,1591,0
|
|
20230630,170100,2524671209,1591,1591,1591,1591,0
|
|
20230630,170000,2524671209,1591,1591,1591,1591,0
|
|
20230630,165900,2524671209,1591,1591,1591,1591,0
|
|
20230630,165800,2524671209,1591,1591,1591,1591,0
|
|
20230630,165700,2524671209,1591,1591,1591,1591,0
|
|
20230630,165600,2524671209,1591,1591,1591,1591,0
|
|
20230630,165500,2524671209,1591,1591,1591,1591,0
|
|
20230630,165400,2524671209,1591,1591,1591,1591,0
|
|
20230630,165300,2524671209,1591,1591,1591,1591,0
|
|
20230630,165200,2524671209,1591,1591,1591,1591,0
|
|
20230630,165100,2524671209,1591,1591,1591,1591,0
|
|
20230630,165000,2524671209,1591,1591,1591,1591,0
|
|
20230630,164900,2524671209,1591,1591,1591,1591,0
|
|
20230630,164800,2524671209,1591,1591,1591,1591,0
|
|
20230630,164700,2524671209,1591,1591,1591,1591,0
|
|
20230630,164600,2524671209,1591,1591,1591,1591,0
|
|
20230630,164500,2524671209,1591,1591,1591,1591,0
|
|
20230630,164400,2524671209,1591,1591,1591,1591,0
|
|
20230630,164300,2524671209,1591,1591,1591,1591,0
|
|
20230630,164200,2524671209,1591,1591,1591,1591,0
|
|
20230630,164100,2524671209,1591,1591,1591,1591,0
|
|
20230630,164000,2524671209,1591,1591,1591,1591,0
|
|
20230630,163900,2524671209,1591,1591,1591,1591,0
|
|
20230630,163800,2524671209,1591,1591,1591,1591,0
|
|
20230630,163700,2524671209,1591,1591,1591,1591,0
|
|
20230630,163600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,163500,2524671209,1591,1591,1591,1591,0
|
|
20230630,163400,2524671209,1591,1591,1591,1591,0
|
|
20230630,163300,2524671209,1591,1591,1591,1591,0
|
|
20230630,163200,2524671209,1591,1591,1591,1591,0
|
|
20230630,163100,2524671209,1591,1591,1591,1591,0
|
|
20230630,163000,2524671209,1591,1591,1591,1591,0
|
|
20230630,162900,2524671209,1591,1591,1591,1591,0
|
|
20230630,162800,2524671209,1591,1591,1591,1591,0
|
|
20230630,162700,2524671209,1591,1591,1591,1591,0
|
|
20230630,162600,2524671209,1591,1591,1591,1591,0
|
|
20230630,162500,2524671209,1591,1591,1591,1591,0
|
|
20230630,162400,2524671209,1591,1591,1591,1591,0
|
|
20230630,162300,2524671209,1591,1591,1591,1591,0
|
|
20230630,162200,2524671209,1591,1591,1591,1591,0
|
|
20230630,162100,2524671209,1591,1591,1591,1591,0
|
|
20230630,162000,2524671209,1591,1591,1591,1591,0
|
|
20230630,161900,2524671209,1591,1591,1591,1591,0
|
|
20230630,161800,2524671209,1591,1591,1591,1591,0
|
|
20230630,161700,2524671209,1591,1591,1591,1591,0
|
|
20230630,161600,2524671209,1591,1591,1591,1591,0
|
|
20230630,161500,2524671209,1591,1591,1591,1591,0
|
|
20230630,161400,2524671209,1591,1591,1591,1591,0
|
|
20230630,161300,2524671209,1591,1591,1591,1591,0
|
|
20230630,161200,2524671209,1591,1591,1591,1591,0
|
|
20230630,161100,2524671209,1591,1591,1591,1591,0
|
|
20230630,161000,2524671209,1591,1591,1591,1591,0
|
|
20230630,160900,2524671209,1591,1591,1591,1591,0
|
|
20230630,160800,2524671209,1591,1591,1591,1591,0
|
|
20230630,160700,2524671209,1591,1591,1591,1591,0
|
|
20230630,160600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,160500,2524671209,1591,1591,1591,1591,0
|
|
20230630,160400,2524671209,1591,1591,1591,1591,0
|
|
20230630,160300,2524671209,1591,1591,1591,1591,0
|
|
20230630,160200,2524671209,1591,1591,1591,1591,0
|
|
20230630,160100,2524671209,1591,1591,1591,1591,0
|
|
20230630,160000,2524671209,1591,1591,1591,1591,0
|
|
20230630,155900,2524671209,1591,1591,1591,1591,0
|
|
20230630,155800,2524671209,1591,1591,1591,1591,0
|
|
20230630,155700,2524671209,1591,1591,1591,1591,0
|
|
20230630,155600,2524671209,1591,1591,1591,1591,0
|
|
20230630,155500,2524671209,1591,1591,1591,1591,0
|
|
20230630,155400,2524671209,1591,1591,1591,1591,0
|
|
20230630,155300,2524671209,1591,1591,1591,1591,0
|
|
20230630,155200,2524671209,1591,1591,1591,1591,0
|
|
20230630,155100,2524671209,1591,1591,1591,1591,0
|
|
20230630,155000,2524671209,1591,1591,1591,1591,0
|
|
20230630,154900,2524671209,1591,1591,1591,1591,0
|
|
20230630,154800,2524671209,1591,1591,1591,1591,0
|
|
20230630,154700,2524671209,1591,1591,1591,1591,0
|
|
20230630,154600,2524671209,1591,1591,1591,1591,0
|
|
20230630,154500,2524671209,1591,1591,1591,1591,0
|
|
20230630,154400,2524671209,1591,1591,1591,1591,0
|
|
20230630,154300,2524671209,1591,1591,1591,1591,0
|
|
20230630,154200,2524671209,1591,1591,1591,1591,0
|
|
20230630,154100,2524671209,1591,1591,1591,1591,0
|
|
20230630,154000,2524671209,1591,1591,1591,1591,0
|
|
20230630,153900,2524671209,1591,1591,1591,1591,0
|
|
20230630,153800,2524671209,1591,1591,1591,1591,0
|
|
20230630,153700,2524671209,1591,1591,1591,1591,0
|
|
20230630,153600,2524671209,1591,1591,1591,1591,19127
|
|
20230630,153500,2524671209,1591,1591,1591,1591,0
|
|
20230630,153400,2524671209,1591,1591,1591,1591,0
|
|
20230630,153300,2524671209,1591,1591,1591,1591,0
|
|
20230630,153200,2524671209,1591,1591,1591,1591,0
|
|
20230630,153100,2524671209,1591,1591,1591,1591,0
|
|
20230630,153000,2524671209,1591,1591,1591,1591,19127
|
|
20230630,152900,2494240152,1590,1590,1590,1590,0
|
|
20230630,152800,2494240152,1590,1590,1590,1590,0
|
|
20230630,152700,2494240152,1590,1590,1590,1590,0
|
|
20230630,152600,2494240152,1590,1590,1590,1590,0
|
|
20230630,152500,2494240152,1590,1590,1590,1590,0
|
|
20230630,152400,2494240152,1590,1590,1590,1590,0
|
|
20230630,152300,2494240152,1590,1590,1590,1590,0
|
|
20230630,152200,2494240152,1590,1590,1590,1590,0
|
|
20230630,152100,2494240152,1590,1590,1590,1590,0
|
|
20230630,152000,2494240152,1590,1590,1590,1590,0
|
|
20230630,151900,2494240152,1590,1590,1590,1589,422
|
|
20230630,151800,2493569473,1590,1591,1591,1584,10725
|
|
20230630,151700,2476558849,1590,1590,1591,1590,714
|
|
20230630,151600,2475423476,1591,1592,1592,1590,2687
|
|
20230630,151500,2471149970,1592,1595,1595,1592,1302
|
|
20230630,151400,2469076883,1591,1596,1596,1591,213
|
|
20230630,151300,2468736950,1591,1595,1596,1591,14947
|
|
20230630,151200,2444896404,1595,1595,1595,1589,152
|
|
20230630,151100,2444654336,1595,1588,1595,1588,2203
|
|
20230630,151000,2441154965,1588,1588,1588,1587,4448
|
|
20230630,150900,2434093414,1588,1588,1588,1588,4137
|
|
20230630,150800,2427523858,1588,1591,1591,1588,7158
|
|
20230630,150700,2416142271,1591,1594,1594,1591,6739
|
|
20230630,150600,2405406367,1594,1594,1594,1592,4341
|
|
20230630,150500,2398488704,1594,1593,1594,1593,1318
|
|
20230630,150400,2396389129,1593,1593,1593,1593,699
|
|
20230630,150300,2395275622,1594,1590,1594,1590,3014
|
|
20230630,150200,2390483242,1590,1587,1590,1587,9392
|
|
20230630,150100,2375569278,1587,1588,1589,1587,3043
|
|
20230630,150000,2370736980,1589,1587,1589,1587,1099
|
|
20230630,145900,2368990770,1587,1587,1587,1586,10617
|
|
20230630,145800,2352152020,1588,1584,1588,1584,847
|
|
20230630,145700,2350808704,1584,1588,1588,1584,7075
|
|
20230630,145600,2339593623,1588,1589,1589,1588,2280
|
|
20230630,145500,2335972982,1588,1590,1590,1588,1216
|
|
20230630,145400,2334041526,1590,1590,1590,1588,5025
|
|
20230630,145300,2326055424,1587,1590,1591,1587,8173
|
|
20230630,145200,2313074841,1591,1592,1592,1591,2418
|
|
20230630,145100,2309227726,1592,1592,1593,1592,2793
|
|
20230630,145000,2304780447,1593,1593,1594,1593,177
|
|
20230630,144900,2304498484,1594,1594,1594,1594,3
|
|
20230630,144800,2304493702,1594,1593,1594,1592,607
|
|
20230630,144700,2303526966,1594,1594,1594,1594,0
|
|
20230630,144600,2303526966,1594,1594,1594,1592,654
|
|
20230630,144500,2302485290,1594,1593,1594,1593,130
|
|
20230630,144400,2302278170,1594,1593,1594,1593,1537
|
|
20230630,144300,2299828267,1593,1594,1594,1593,145
|
|
20230630,144200,2299597262,1594,1593,1594,1592,1246
|
|
20230630,144100,2297612628,1594,1594,1594,1592,1419
|
|
20230630,144000,2295352516,1593,1594,1594,1593,405
|
|
20230630,143900,2294707330,1593,1594,1594,1593,1420
|
|
20230630,143800,2292444850,1594,1593,1594,1593,967
|
|
20230630,143700,2290904390,1593,1595,1595,1593,1014
|
|
20230630,143600,2289288101,1595,1593,1595,1593,666
|
|
20230630,143500,2288226961,1593,1595,1596,1593,3358
|
|
20230630,143400,2282874781,1595,1595,1595,1594,1829
|
|
20230630,143300,2279957527,1595,1595,1595,1595,40
|
|
20230630,143200,2279893727,1595,1594,1595,1594,1563
|
|
20230630,143100,2277402285,1593,1592,1593,1592,1938
|
|
20230630,143000,2274315301,1592,1592,1593,1592,1355
|
|
20230630,142900,2272158068,1592,1591,1593,1591,107
|
|
20230630,142800,2271987773,1591,1591,1592,1591,7703
|
|
20230630,142700,2259732280,1592,1591,1592,1591,711
|
|
20230630,142600,2258600619,1591,1591,1591,1591,40
|
|
20230630,142500,2258536979,1590,1590,1590,1587,2785
|
|
20230630,142400,2254108832,1589,1587,1589,1587,762
|
|
20230630,142300,2252898214,1589,1590,1590,1589,78
|
|
20230630,142200,2252774252,1587,1587,1587,1587,1485
|
|
20230630,142100,2250417557,1587,1590,1590,1587,3135
|
|
20230630,142000,2245442252,1590,1590,1590,1590,20
|
|
20230630,141900,2245410452,1590,1590,1590,1590,1021
|
|
20230630,141800,2243787062,1590,1590,1590,1590,20
|
|
20230630,141700,2243755262,1590,1589,1590,1589,1123
|
|
20230630,141600,2241969742,1584,1590,1590,1584,120
|
|
20230630,141500,2241779542,1590,1590,1590,1590,20
|
|
20230630,141400,2241747742,1581,1590,1590,1581,5027
|
|
20230630,141300,2233783431,1588,1589,1590,1588,154
|
|
20230630,141200,2233538601,1589,1589,1589,1589,61
|
|
20230630,141100,2233441672,1589,1590,1590,1589,18
|
|
20230630,141000,2233413069,1589,1590,1590,1589,240
|
|
20230630,140900,2233031689,1589,1589,1589,1589,76
|
|
20230630,140800,2232910925,1589,1589,1589,1589,550
|
|
20230630,140700,2232036975,1589,1589,1589,1588,1231
|
|
20230630,140600,2230081841,1589,1587,1589,1587,2539
|
|
20230630,140500,2226049849,1586,1583,1586,1583,3785
|
|
20230630,140400,2220053875,1583,1583,1583,1583,397
|
|
20230630,140300,2219425424,1582,1582,1583,1582,401
|
|
20230630,140200,2218791041,1582,1582,1582,1582,2174
|
|
20230630,140100,2215351773,1582,1584,1584,1582,771
|
|
20230630,140000,2214130733,1584,1584,1584,1582,4932
|
|
20230630,135900,2206328245,1582,1582,1582,1582,59
|
|
20230630,135800,2206234907,1582,1582,1582,1582,1
|
|
20230630,135700,2206233325,1584,1582,1584,1582,116
|
|
20230630,135600,2206049811,1583,1585,1585,1583,5966
|
|
20230630,135500,2196604865,1584,1584,1584,1584,66
|
|
20230630,135400,2196500321,1584,1584,1584,1583,1266
|
|
20230630,135300,2194495137,1584,1583,1584,1583,313
|
|
20230630,135200,2193999606,1583,1583,1583,1583,3112
|
|
20230630,135100,2189073310,1583,1582,1583,1582,2239
|
|
20230630,135000,2185529262,1582,1582,1582,1582,1510
|
|
20230630,134900,2183140442,1581,1581,1581,1581,130
|
|
20230630,134800,2182934912,1581,1580,1581,1580,672
|
|
20230630,134700,2181873048,1580,1579,1580,1579,276
|
|
20230630,134600,2181437168,1579,1579,1579,1579,0
|
|
20230630,134500,2181437168,1579,1579,1579,1579,488
|
|
20230630,134400,2180666616,1578,1578,1578,1578,0
|
|
20230630,134300,2180666616,1578,1578,1578,1578,100
|
|
20230630,134200,2180508816,1578,1578,1578,1578,50
|
|
20230630,134100,2180429916,1577,1577,1577,1577,0
|
|
20230630,134000,2180429916,1577,1577,1577,1577,620
|
|
20230630,133900,2179452176,1576,1576,1576,1576,100
|
|
20230630,133800,2179294576,1577,1579,1579,1577,1805
|
|
20230630,133700,2176447730,1579,1580,1580,1577,594
|
|
20230630,133600,2175510357,1580,1580,1580,1580,10
|
|
20230630,133500,2175494557,1580,1580,1580,1580,1092
|
|
20230630,133400,2173769197,1580,1578,1580,1578,1904
|
|
20230630,133300,2170762723,1578,1582,1582,1578,778
|
|
20230630,133200,2169533595,1583,1583,1583,1583,120
|
|
20230630,133100,2169343635,1582,1582,1582,1582,191
|
|
20230630,133000,2169041473,1581,1579,1581,1579,216
|
|
20230630,132900,2168700300,1579,1579,1579,1579,40
|
|
20230630,132800,2168637140,1578,1579,1579,1578,1507
|
|
20230630,132700,2166258195,1578,1578,1578,1578,0
|
|
20230630,132600,2166258195,1578,1578,1578,1578,410
|
|
20230630,132500,2165611215,1578,1578,1578,1578,712
|
|
20230630,132400,2164487679,1578,1578,1578,1578,100
|
|
20230630,132300,2164329879,1578,1578,1578,1578,0
|
|
20230630,132200,2164329879,1578,1578,1578,1578,300
|
|
20230630,132100,2163856479,1576,1576,1576,1576,1202
|
|
20230630,132000,2161962127,1578,1577,1578,1576,3989
|
|
20230630,131900,2155672127,1577,1577,1577,1577,143
|
|
20230630,131800,2155446616,1576,1576,1576,1576,150
|
|
20230630,131700,2155210216,1577,1577,1577,1577,3307
|
|
20230630,131600,2149995077,1577,1575,1577,1575,52
|
|
20230630,131500,2149913117,1575,1575,1575,1575,22
|
|
20230630,131400,2149878467,1575,1576,1577,1575,1290
|
|
20230630,131300,2147846403,1577,1576,1577,1576,201
|
|
20230630,131200,2147529476,1576,1577,1577,1576,743
|
|
20230630,131100,2146358265,1577,1578,1582,1577,723
|
|
20230630,131000,2145217963,1578,1578,1579,1578,680
|
|
20230630,130900,2144144723,1578,1582,1582,1578,984
|
|
20230630,130800,2142589886,1582,1582,1582,1582,7
|
|
20230630,130700,2142578812,1582,1582,1582,1582,0
|
|
20230630,130600,2142578812,1582,1582,1582,1582,0
|
|
20230630,130500,2142578812,1582,1582,1582,1582,4
|
|
20230630,130400,2142572484,1579,1579,1579,1579,2
|
|
20230630,130300,2142569326,1582,1579,1582,1579,1003
|
|
20230630,130200,2140982589,1582,1583,1583,1582,1722
|
|
20230630,130100,2138258363,1582,1582,1582,1581,1399
|
|
20230630,130000,2136045197,1582,1582,1582,1577,3089
|
|
20230630,125900,2131171965,1582,1580,1582,1580,98
|
|
20230630,125800,2131016947,1580,1580,1580,1580,201
|
|
20230630,125700,2130699367,1583,1583,1583,1583,40
|
|
20230630,125600,2130636047,1583,1583,1583,1578,23
|
|
20230630,125500,2130599643,1583,1582,1583,1581,520
|
|
20230630,125400,2129776603,1583,1583,1583,1583,20
|
|
20230630,125300,2129744943,1583,1583,1583,1578,126
|
|
20230630,125200,2129546010,1578,1580,1580,1577,1280
|
|
20230630,125100,2127526810,1580,1580,1580,1580,30
|
|
20230630,125000,2127479410,1579,1584,1584,1579,76
|
|
20230630,124900,2127359276,1583,1583,1583,1583,5050
|
|
20230630,124800,2119365126,1578,1578,1578,1578,405
|
|
20230630,124700,2118726036,1578,1580,1583,1578,2678
|
|
20230630,124600,2114499666,1580,1580,1580,1580,70
|
|
20230630,124500,2114389066,1579,1580,1580,1579,950
|
|
20230630,124400,2112888996,1580,1580,1580,1580,520
|
|
20230630,124300,2112067396,1580,1583,1583,1580,3406
|
|
20230630,124200,2106684708,1583,1584,1584,1583,479
|
|
20230630,124100,2105926431,1584,1584,1584,1584,21
|
|
20230630,124000,2105893167,1583,1583,1583,1583,20
|
|
20230630,123900,2105861507,1584,1584,1584,1584,20
|
|
20230630,123800,2105829827,1583,1583,1583,1583,26
|
|
20230630,123700,2105788669,1582,1582,1582,1582,474
|
|
20230630,123600,2105038801,1580,1580,1580,1580,156
|
|
20230630,123500,2104792321,1580,1582,1582,1580,166
|
|
20230630,123400,2104530001,1580,1582,1582,1580,21
|
|
20230630,123300,2104496781,1582,1578,1582,1578,60
|
|
20230630,123200,2104402097,1578,1578,1578,1578,1323
|
|
20230630,123100,2102314403,1578,1583,1583,1578,9343
|
|
20230630,123000,2087566506,1582,1582,1582,1582,689
|
|
20230630,122900,2086476508,1582,1582,1582,1582,87
|
|
20230630,122800,2086338874,1582,1573,1582,1573,1385
|
|
20230630,122700,2084159545,1576,1581,1582,1573,970
|
|
20230630,122600,2082630663,1582,1582,1582,1582,10
|
|
20230630,122500,2082614843,1583,1582,1583,1574,1261
|
|
20230630,122400,2080620349,1582,1574,1582,1573,1420
|
|
20230630,122300,2078384234,1574,1575,1582,1574,5201
|
|
20230630,122200,2070195966,1575,1583,1583,1575,1071
|
|
20230630,122100,2068509133,1582,1582,1582,1582,0
|
|
20230630,122000,2068509133,1582,1582,1582,1582,1000
|
|
20230630,121900,2066927133,1582,1582,1582,1571,77587
|
|
20230630,121800,1944775799,1582,1582,1582,1582,4809
|
|
20230630,121700,1937167961,1583,1584,1584,1583,4449
|
|
20230630,121600,1930125116,1584,1584,1584,1584,575
|
|
20230630,121500,1929214316,1583,1583,1583,1583,0
|
|
20230630,121400,1929214316,1583,1583,1583,1583,0
|
|
20230630,121300,1929214316,1583,1584,1584,1583,266
|
|
20230630,121200,1928793027,1583,1583,1583,1583,0
|
|
20230630,121100,1928793027,1583,1585,1585,1583,3000
|
|
20230630,121000,1924041339,1587,1587,1587,1587,2
|
|
20230630,120900,1924038165,1587,1587,1587,1587,0
|
|
20230630,120800,1924038165,1587,1587,1587,1587,2000
|
|
20230630,120700,1920864165,1583,1587,1587,1583,1118
|
|
20230630,120600,1919094059,1583,1583,1583,1583,0
|
|
20230630,120500,1919094059,1583,1583,1583,1583,2
|
|
20230630,120400,1919090893,1583,1583,1583,1583,100
|
|
20230630,120300,1918932593,1583,1583,1583,1582,2641
|
|
20230630,120200,1914754138,1583,1583,1583,1583,0
|
|
20230630,120100,1914754138,1583,1587,1587,1583,2964
|
|
20230630,120000,1910061933,1587,1585,1587,1585,47
|
|
20230630,115900,1909987364,1584,1583,1584,1583,331
|
|
20230630,115800,1909463360,1583,1586,1586,1583,7710
|
|
20230630,115700,1897251910,1589,1589,1589,1589,0
|
|
20230630,115600,1897251910,1589,1589,1589,1589,6
|
|
20230630,115500,1897242376,1589,1589,1590,1586,1666
|
|
20230630,115400,1894595238,1586,1586,1586,1586,300
|
|
20230630,115300,1894119438,1586,1590,1590,1586,1628
|
|
20230630,115200,1891537318,1590,1590,1590,1590,0
|
|
20230630,115100,1891537318,1590,1590,1590,1590,290
|
|
20230630,115000,1891076218,1585,1585,1585,1585,0
|
|
20230630,114900,1891076218,1585,1585,1585,1585,0
|
|
20230630,114800,1891076218,1585,1585,1585,1585,0
|
|
20230630,114700,1891076218,1585,1593,1593,1585,610
|
|
20230630,114600,1890109288,1593,1585,1593,1585,940
|
|
20230630,114500,1888613788,1594,1594,1594,1594,0
|
|
20230630,114400,1888613788,1594,1593,1594,1584,547
|
|
20230630,114300,1887742422,1594,1594,1594,1594,51
|
|
20230630,114200,1887661128,1594,1592,1594,1592,354
|
|
20230630,114100,1887096928,1594,1592,1594,1584,3879
|
|
20230630,114000,1880944730,1594,1594,1594,1594,355
|
|
20230630,113900,1880378860,1594,1594,1594,1594,10
|
|
20230630,113800,1880362920,1594,1581,1594,1581,758
|
|
20230630,113700,1879164392,1581,1593,1593,1581,1586
|
|
20230630,113600,1876648322,1594,1593,1594,1593,1054
|
|
20230630,113500,1874968545,1595,1592,1595,1592,3451
|
|
20230630,113400,1869464881,1581,1589,1589,1581,4282
|
|
20230630,113300,1862683497,1589,1581,1589,1581,4101
|
|
20230630,113200,1856183541,1579,1582,1582,1579,8148
|
|
20230630,113100,1843312103,1583,1580,1583,1579,994
|
|
20230630,113000,1841740596,1580,1581,1581,1580,2392
|
|
20230630,112900,1837960871,1583,1583,1583,1583,116
|
|
20230630,112800,1837777243,1583,1583,1583,1583,261
|
|
20230630,112700,1837364080,1583,1581,1583,1580,1901
|
|
20230630,112600,1834357664,1581,1582,1582,1581,2390
|
|
20230630,112500,1830577865,1582,1582,1582,1582,427
|
|
20230630,112400,1829902351,1583,1583,1583,1582,2622
|
|
20230630,112300,1825754321,1583,1585,1586,1583,3185
|
|
20230630,112200,1820709613,1586,1587,1587,1585,1467
|
|
20230630,112100,1818383486,1587,1595,1595,1587,59
|
|
20230630,112000,1818289773,1595,1597,1597,1588,2261
|
|
20230630,111900,1814696339,1590,1597,1597,1590,9627
|
|
20230630,111800,1799387864,1597,1598,1598,1592,1552
|
|
20230630,111700,1796913903,1598,1593,1598,1593,1421
|
|
20230630,111600,1794646440,1593,1591,1593,1591,3413
|
|
20230630,111500,1789216152,1593,1593,1593,1593,0
|
|
20230630,111400,1789216152,1593,1596,1596,1592,7264
|
|
20230630,111300,1777633587,1598,1598,1598,1598,163
|
|
20230630,111200,1777373113,1602,1598,1602,1598,718
|
|
20230630,111100,1776225688,1598,1598,1598,1598,129
|
|
20230630,111000,1776019546,1598,1598,1598,1598,0
|
|
20230630,110900,1776019546,1598,1596,1598,1596,3092
|
|
20230630,110800,1771078694,1596,1599,1602,1596,4016
|
|
20230630,110700,1764661910,1600,1601,1602,1600,4850
|
|
20230630,110600,1756898172,1600,1600,1600,1600,4205
|
|
20230630,110500,1750170172,1600,1597,1600,1596,2369
|
|
20230630,110400,1746380843,1596,1596,1596,1596,451
|
|
20230630,110300,1745661047,1596,1595,1596,1595,3420
|
|
20230630,110200,1740206146,1595,1595,1595,1595,1008
|
|
20230630,110100,1738598386,1595,1594,1595,1594,901
|
|
20230630,110000,1737161391,1595,1596,1596,1595,41
|
|
20230630,105900,1737095956,1596,1594,1596,1594,6343
|
|
20230630,105800,1726980520,1594,1594,1594,1594,0
|
|
20230630,105700,1726980520,1594,1593,1594,1593,3470
|
|
20230630,105600,1721450840,1593,1592,1594,1592,4299
|
|
20230630,105500,1714602832,1592,1592,1592,1591,910
|
|
20230630,105400,1713154314,1592,1592,1592,1591,965
|
|
20230630,105300,1711618595,1595,1595,1595,1594,349
|
|
20230630,105200,1711062067,1592,1594,1595,1592,2064
|
|
20230630,105100,1707772677,1594,1596,1596,1594,1281
|
|
20230630,105000,1705729093,1596,1596,1596,1596,64
|
|
20230630,104900,1705626949,1596,1596,1596,1596,108
|
|
20230630,104800,1705454581,1600,1600,1600,1600,0
|
|
20230630,104700,1705454581,1600,1603,1603,1600,3722
|
|
20230630,104600,1699496427,1604,1597,1604,1597,8794
|
|
20230630,104500,1685431613,1595,1596,1596,1595,1223
|
|
20230630,104400,1683480430,1597,1598,1598,1597,1315
|
|
20230630,104300,1681379262,1598,1598,1599,1598,1750
|
|
20230630,104200,1678581762,1598,1599,1599,1598,5794
|
|
20230630,104100,1669322888,1598,1593,1599,1593,14002
|
|
20230630,104000,1646965757,1591,1589,1591,1589,2089
|
|
20230630,103900,1643645227,1590,1590,1590,1590,57
|
|
20230630,103800,1643554597,1591,1592,1592,1591,1074
|
|
20230630,103700,1641844831,1592,1592,1593,1591,4081
|
|
20230630,103600,1635347379,1591,1584,1591,1584,5617
|
|
20230630,103500,1626421795,1582,1584,1584,1582,4383
|
|
20230630,103400,1619485767,1584,1584,1584,1584,55
|
|
20230630,103300,1619398647,1584,1584,1584,1582,1633
|
|
20230630,103200,1616813647,1584,1585,1585,1584,289
|
|
20230630,103100,1616355682,1581,1583,1583,1581,6144
|
|
20230630,103000,1606639737,1582,1584,1584,1582,3711
|
|
20230630,102900,1600767851,1583,1585,1585,1583,672
|
|
20230630,102800,1599702848,1585,1585,1585,1585,100
|
|
20230630,102700,1599544348,1585,1585,1586,1582,4952
|
|
20230630,102600,1591701815,1585,1588,1588,1585,3657
|
|
20230630,102500,1585899010,1589,1588,1589,1587,4359
|
|
20230630,102400,1578978066,1588,1587,1588,1586,3441
|
|
20230630,102300,1573516217,1587,1584,1587,1584,1510
|
|
20230630,102200,1571122355,1584,1584,1584,1584,403
|
|
20230630,102100,1570484003,1584,1584,1584,1584,619
|
|
20230630,102000,1569503507,1584,1582,1585,1582,6765
|
|
20230630,101900,1558790325,1582,1582,1582,1582,666
|
|
20230630,101800,1557736713,1582,1582,1582,1582,2171
|
|
20230630,101700,1554302191,1582,1584,1584,1582,696
|
|
20230630,101600,1553200466,1584,1585,1585,1584,534
|
|
20230630,101500,1552354136,1585,1585,1585,1583,4501
|
|
20230630,101400,1545222405,1585,1585,1585,1583,2847
|
|
20230630,101300,1540709924,1585,1582,1585,1582,4577
|
|
20230630,101200,1533455911,1580,1580,1580,1580,4000
|
|
20230630,101100,1527135911,1580,1584,1584,1580,2835
|
|
20230630,101000,1522653324,1580,1580,1585,1580,3538
|
|
20230630,100900,1517049253,1579,1578,1579,1578,1995
|
|
20230630,100800,1513900604,1578,1579,1579,1578,2111
|
|
20230630,100700,1510567435,1581,1582,1582,1579,462
|
|
20230630,100600,1509837589,1582,1582,1582,1580,3262
|
|
20230630,100500,1504679193,1582,1577,1582,1576,4705
|
|
20230630,100400,1497252274,1576,1571,1577,1571,5899
|
|
20230630,100300,1487960454,1572,1572,1572,1571,3438
|
|
20230630,100200,1482556253,1572,1570,1574,1570,13922
|
|
20230630,100100,1460673476,1570,1570,1570,1570,501
|
|
20230630,100000,1459886906,1570,1568,1570,1567,2415
|
|
20230630,095900,1456100170,1567,1567,1567,1567,356
|
|
20230630,095800,1455542318,1565,1567,1567,1565,224
|
|
20230630,095700,1455191326,1567,1559,1567,1559,24345
|
|
20230630,095600,1417145648,1558,1560,1560,1558,3962
|
|
20230630,095500,1410970004,1560,1562,1562,1560,5257
|
|
20230630,095400,1402759478,1563,1558,1563,1558,12148
|
|
20230630,095300,1383811377,1558,1560,1560,1558,754
|
|
20230630,095200,1382636037,1560,1558,1560,1558,3593
|
|
20230630,095100,1377032846,1558,1555,1558,1555,2777
|
|
20230630,095000,1372714319,1555,1556,1556,1555,12041
|
|
20230630,094900,1353988535,1556,1557,1557,1556,97
|
|
20230630,094800,1353837578,1557,1557,1557,1557,761
|
|
20230630,094700,1352652701,1557,1558,1558,1557,916
|
|
20230630,094600,1351226479,1558,1557,1559,1557,4746
|
|
20230630,094500,1343832080,1557,1558,1559,1555,5329
|
|
20230630,094400,1335532572,1558,1553,1558,1553,13445
|
|
20230630,094300,1314622588,1552,1554,1554,1541,12237
|
|
20230630,094200,1295672993,1554,1555,1556,1554,4293
|
|
20230630,094100,1288996148,1555,1555,1555,1553,2995
|
|
20230630,094000,1284342041,1554,1555,1555,1553,1749
|
|
20230630,093900,1281623326,1553,1554,1557,1551,9957
|
|
20230630,093800,1266151039,1554,1544,1555,1542,126067
|
|
20230630,093700,1071115335,1541,1544,1544,1540,2927
|
|
20230630,093600,1066604598,1544,1545,1545,1542,1466
|
|
20230630,093500,1064340793,1545,1545,1546,1545,5736
|
|
20230630,093400,1055478557,1545,1545,1546,1540,5100
|
|
20230630,093300,1047603585,1546,1539,1546,1538,31684
|
|
20230630,093200,998756890,1541,1538,1541,1538,3435
|
|
20230630,093100,993464702,1538,1541,1541,1538,9487
|
|
20230630,093000,978857476,1541,1538,1541,1537,18946
|
|
20230630,092900,949713754,1538,1541,1541,1537,29992
|
|
20230630,092800,903564569,1541,1542,1542,1540,1248
|
|
20230630,092700,901641764,1540,1542,1542,1540,4232
|
|
20230630,092600,895118140,1542,1537,1543,1535,16611
|
|
20230630,092500,869570625,1538,1544,1544,1538,18599
|
|
20230630,092400,840938645,1544,1541,1544,1538,19624
|
|
20230630,092300,810708577,1542,1543,1546,1542,8660
|
|
20230630,092200,797344130,1543,1543,1544,1539,70097
|
|
20230630,092100,689282623,1544,1545,1547,1544,31171
|
|
20230630,092000,641122903,1547,1547,1547,1545,15342
|
|
20230630,091900,617409519,1547,1548,1548,1545,11158
|
|
20230630,091800,600156263,1547,1550,1550,1547,13268
|
|
20230630,091700,579611260,1550,1550,1552,1550,8508
|
|
20230630,091600,566420873,1551,1550,1551,1550,9902
|
|
20230630,091500,551072012,1550,1553,1553,1550,3458
|
|
20230630,091400,545707436,1560,1556,1560,1553,11823
|
|
20230630,091300,527329352,1556,1563,1564,1556,19196
|
|
20230630,091200,497360075,1564,1564,1564,1560,2979
|
|
20230630,091100,492708415,1564,1555,1565,1554,10819
|
|
20230630,091000,475884556,1565,1564,1565,1555,6990
|
|
20230630,090900,464993331,1560,1549,1560,1549,25226
|
|
20230630,090800,425766780,1551,1556,1556,1546,12568
|
|
20230630,090700,406289768,1556,1551,1556,1545,40486
|
|
20230630,090600,343633003,1550,1554,1560,1547,34094
|
|
20230630,090500,290720597,1554,1575,1575,1550,47499
|
|
20230630,090400,216701765,1576,1579,1580,1572,23694
|
|
20230630,090300,179321944,1577,1581,1581,1577,19665
|
|
20230630,090200,148256787,1581,1590,1590,1581,21940
|
|
20230630,090100,113479714,1588,1597,1597,1585,7191
|
|
20230630,090000,102056597,1597,1590,1597,1584,63545
|