645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194200,610775310,1564,1564,1564,1564,8181
|
|
20230630,194100,610775310,1564,1564,1564,1564,0
|
|
20230630,194000,610775310,1564,1564,1564,1564,0
|
|
20230630,193900,610775310,1564,1564,1564,1564,0
|
|
20230630,193800,610775310,1564,1564,1564,1564,0
|
|
20230630,193700,610775310,1564,1564,1564,1564,0
|
|
20230630,193600,610775310,1564,1564,1564,1564,0
|
|
20230630,193500,610775310,1564,1564,1564,1564,0
|
|
20230630,193400,610775310,1564,1564,1564,1564,0
|
|
20230630,193300,610775310,1564,1564,1564,1564,0
|
|
20230630,193200,610775310,1564,1564,1564,1564,0
|
|
20230630,193100,610775310,1564,1564,1564,1564,0
|
|
20230630,193000,610775310,1564,1564,1564,1564,0
|
|
20230630,192900,610775310,1564,1564,1564,1564,0
|
|
20230630,192800,610775310,1564,1564,1564,1564,0
|
|
20230630,192700,610775310,1564,1564,1564,1564,0
|
|
20230630,192600,610775310,1564,1564,1564,1564,0
|
|
20230630,192500,610775310,1564,1564,1564,1564,0
|
|
20230630,192400,610775310,1564,1564,1564,1564,0
|
|
20230630,192300,610775310,1564,1564,1564,1564,0
|
|
20230630,192200,610775310,1564,1564,1564,1564,0
|
|
20230630,192100,610775310,1564,1564,1564,1564,0
|
|
20230630,192000,610775310,1564,1564,1564,1564,0
|
|
20230630,191900,610775310,1564,1564,1564,1564,0
|
|
20230630,191800,610775310,1564,1564,1564,1564,0
|
|
20230630,191700,610775310,1564,1564,1564,1564,0
|
|
20230630,191600,610775310,1564,1564,1564,1564,0
|
|
20230630,191500,610775310,1564,1564,1564,1564,0
|
|
20230630,191400,610775310,1564,1564,1564,1564,0
|
|
20230630,191300,610775310,1564,1564,1564,1564,0
|
|
20230630,191200,610775310,1564,1564,1564,1564,8181
|
|
20230630,191100,610775310,1564,1564,1564,1564,0
|
|
20230630,191000,610775310,1564,1564,1564,1564,0
|
|
20230630,190900,610775310,1564,1564,1564,1564,0
|
|
20230630,190800,610775310,1564,1564,1564,1564,0
|
|
20230630,190700,610775310,1564,1564,1564,1564,0
|
|
20230630,190600,610775310,1564,1564,1564,1564,0
|
|
20230630,190500,610775310,1564,1564,1564,1564,0
|
|
20230630,190400,610775310,1564,1564,1564,1564,0
|
|
20230630,190300,610775310,1564,1564,1564,1564,0
|
|
20230630,190200,610775310,1564,1564,1564,1564,0
|
|
20230630,190100,610775310,1564,1564,1564,1564,0
|
|
20230630,190000,610775310,1564,1564,1564,1564,0
|
|
20230630,185900,610775310,1564,1564,1564,1564,0
|
|
20230630,185800,610775310,1564,1564,1564,1564,0
|
|
20230630,185700,610775310,1564,1564,1564,1564,0
|
|
20230630,185600,610775310,1564,1564,1564,1564,0
|
|
20230630,185500,610775310,1564,1564,1564,1564,0
|
|
20230630,185400,610775310,1564,1564,1564,1564,0
|
|
20230630,185300,610775310,1564,1564,1564,1564,0
|
|
20230630,185200,610775310,1564,1564,1564,1564,0
|
|
20230630,185100,610775310,1564,1564,1564,1564,0
|
|
20230630,185000,610775310,1564,1564,1564,1564,0
|
|
20230630,184900,610775310,1564,1564,1564,1564,0
|
|
20230630,184800,610775310,1564,1564,1564,1564,0
|
|
20230630,184700,610775310,1564,1564,1564,1564,0
|
|
20230630,184600,610775310,1564,1564,1564,1564,0
|
|
20230630,184500,610775310,1564,1564,1564,1564,0
|
|
20230630,184400,610775310,1564,1564,1564,1564,0
|
|
20230630,184300,610775310,1564,1564,1564,1564,0
|
|
20230630,184200,610775310,1564,1564,1564,1564,8181
|
|
20230630,184100,610775310,1564,1564,1564,1564,0
|
|
20230630,184000,610775310,1564,1564,1564,1564,0
|
|
20230630,183900,610775310,1564,1564,1564,1564,0
|
|
20230630,183800,610775310,1564,1564,1564,1564,0
|
|
20230630,183700,610775310,1564,1564,1564,1564,0
|
|
20230630,183600,610775310,1564,1564,1564,1564,0
|
|
20230630,183500,610775310,1564,1564,1564,1564,0
|
|
20230630,183400,610775310,1564,1564,1564,1564,0
|
|
20230630,183300,610775310,1564,1564,1564,1564,0
|
|
20230630,183200,610775310,1564,1564,1564,1564,0
|
|
20230630,183100,610775310,1564,1564,1564,1564,0
|
|
20230630,183000,610775310,1564,1564,1564,1564,0
|
|
20230630,182900,610775310,1564,1564,1564,1564,0
|
|
20230630,182800,610775310,1564,1564,1564,1564,0
|
|
20230630,182700,610775310,1564,1564,1564,1564,0
|
|
20230630,182600,610775310,1564,1564,1564,1564,0
|
|
20230630,182500,610775310,1564,1564,1564,1564,0
|
|
20230630,182400,610775310,1564,1564,1564,1564,0
|
|
20230630,182300,610775310,1564,1564,1564,1564,0
|
|
20230630,182200,610775310,1564,1564,1564,1564,0
|
|
20230630,182100,610775310,1564,1564,1564,1564,0
|
|
20230630,182000,610775310,1564,1564,1564,1564,0
|
|
20230630,181900,610775310,1564,1564,1564,1564,0
|
|
20230630,181800,610775310,1564,1564,1564,1564,0
|
|
20230630,181700,610775310,1564,1564,1564,1564,0
|
|
20230630,181600,610775310,1564,1564,1564,1564,0
|
|
20230630,181500,610775310,1564,1564,1564,1564,0
|
|
20230630,181400,610775310,1564,1564,1564,1564,0
|
|
20230630,181300,610775310,1564,1564,1564,1564,0
|
|
20230630,181200,610775310,1564,1564,1564,1564,8181
|
|
20230630,181100,610775310,1564,1564,1564,1564,0
|
|
20230630,181000,610775310,1564,1564,1564,1564,0
|
|
20230630,180900,610775310,1564,1564,1564,1564,0
|
|
20230630,180800,610775310,1564,1564,1564,1564,0
|
|
20230630,180700,610775310,1564,1564,1564,1564,0
|
|
20230630,180600,610775310,1564,1564,1564,1564,0
|
|
20230630,180500,610775310,1564,1564,1564,1564,0
|
|
20230630,180400,610775310,1564,1564,1564,1564,0
|
|
20230630,180300,610775310,1564,1564,1564,1564,0
|
|
20230630,180200,610775310,1564,1564,1564,1564,0
|
|
20230630,180100,610775310,1564,1564,1564,1564,0
|
|
20230630,180000,610775310,1564,1564,1564,1564,0
|
|
20230630,175900,610775310,1564,1564,1564,1564,0
|
|
20230630,175800,610775310,1564,1564,1564,1564,0
|
|
20230630,175700,610775310,1564,1564,1564,1564,0
|
|
20230630,175600,610775310,1564,1564,1564,1564,0
|
|
20230630,175500,610775310,1564,1564,1564,1564,0
|
|
20230630,175400,610775310,1564,1564,1564,1564,0
|
|
20230630,175300,610775310,1564,1564,1564,1564,0
|
|
20230630,175200,610775310,1564,1564,1564,1564,0
|
|
20230630,175100,610775310,1564,1564,1564,1564,0
|
|
20230630,175000,610775310,1564,1564,1564,1564,0
|
|
20230630,174900,610775310,1564,1564,1564,1564,0
|
|
20230630,174800,610775310,1564,1564,1564,1564,0
|
|
20230630,174700,610775310,1564,1564,1564,1564,0
|
|
20230630,174600,610775310,1564,1564,1564,1564,0
|
|
20230630,174500,610775310,1564,1564,1564,1564,0
|
|
20230630,174400,610775310,1564,1564,1564,1564,0
|
|
20230630,174300,610775310,1564,1564,1564,1564,0
|
|
20230630,174200,610775310,1564,1564,1564,1564,8181
|
|
20230630,174100,610775310,1564,1564,1564,1564,0
|
|
20230630,174000,610775310,1564,1564,1564,1564,0
|
|
20230630,173900,610775310,1564,1564,1564,1564,0
|
|
20230630,173800,610775310,1564,1564,1564,1564,0
|
|
20230630,173700,610775310,1564,1564,1564,1564,0
|
|
20230630,173600,610775310,1564,1564,1564,1564,0
|
|
20230630,173500,610775310,1564,1564,1564,1564,0
|
|
20230630,173400,610775310,1564,1564,1564,1564,0
|
|
20230630,173300,610775310,1564,1564,1564,1564,0
|
|
20230630,173200,610775310,1564,1564,1564,1564,0
|
|
20230630,173100,610775310,1564,1564,1564,1564,0
|
|
20230630,173000,610775310,1564,1564,1564,1564,0
|
|
20230630,172900,610775310,1564,1564,1564,1564,0
|
|
20230630,172800,610775310,1564,1564,1564,1564,0
|
|
20230630,172700,610775310,1564,1564,1564,1564,0
|
|
20230630,172600,610775310,1564,1564,1564,1564,0
|
|
20230630,172500,610775310,1564,1564,1564,1564,0
|
|
20230630,172400,610775310,1564,1564,1564,1564,0
|
|
20230630,172300,610775310,1564,1564,1564,1564,0
|
|
20230630,172200,610775310,1564,1564,1564,1564,0
|
|
20230630,172100,610775310,1564,1564,1564,1564,0
|
|
20230630,172000,610775310,1564,1564,1564,1564,0
|
|
20230630,171900,610775310,1564,1564,1564,1564,0
|
|
20230630,171800,610775310,1564,1564,1564,1564,0
|
|
20230630,171700,610775310,1564,1564,1564,1564,0
|
|
20230630,171600,610775310,1564,1564,1564,1564,0
|
|
20230630,171500,610775310,1564,1564,1564,1564,0
|
|
20230630,171400,610775310,1564,1564,1564,1564,0
|
|
20230630,171300,610775310,1564,1564,1564,1564,0
|
|
20230630,171200,610775310,1564,1564,1564,1564,8181
|
|
20230630,171100,610775310,1564,1564,1564,1564,0
|
|
20230630,171000,610775310,1564,1564,1564,1564,0
|
|
20230630,170900,610775310,1564,1564,1564,1564,0
|
|
20230630,170800,610775310,1564,1564,1564,1564,0
|
|
20230630,170700,610775310,1564,1564,1564,1564,0
|
|
20230630,170600,610775310,1564,1564,1564,1564,0
|
|
20230630,170500,610775310,1564,1564,1564,1564,0
|
|
20230630,170400,610775310,1564,1564,1564,1564,0
|
|
20230630,170300,610775310,1564,1564,1564,1564,0
|
|
20230630,170200,610775310,1564,1564,1564,1564,0
|
|
20230630,170100,610775310,1564,1564,1564,1564,0
|
|
20230630,170000,610775310,1564,1564,1564,1564,0
|
|
20230630,165900,610775310,1564,1564,1564,1564,0
|
|
20230630,165800,610775310,1564,1564,1564,1564,0
|
|
20230630,165700,610775310,1564,1564,1564,1564,0
|
|
20230630,165600,610775310,1564,1564,1564,1564,0
|
|
20230630,165500,610775310,1564,1564,1564,1564,0
|
|
20230630,165400,610775310,1564,1564,1564,1564,0
|
|
20230630,165300,610775310,1564,1564,1564,1564,0
|
|
20230630,165200,610775310,1564,1564,1564,1564,0
|
|
20230630,165100,610775310,1564,1564,1564,1564,0
|
|
20230630,165000,610775310,1564,1564,1564,1564,0
|
|
20230630,164900,610775310,1564,1564,1564,1564,0
|
|
20230630,164800,610775310,1564,1564,1564,1564,0
|
|
20230630,164700,610775310,1564,1564,1564,1564,0
|
|
20230630,164600,610775310,1564,1564,1564,1564,0
|
|
20230630,164500,610775310,1564,1564,1564,1564,0
|
|
20230630,164400,610775310,1564,1564,1564,1564,0
|
|
20230630,164300,610775310,1564,1564,1564,1564,0
|
|
20230630,164200,610775310,1564,1564,1564,1564,8181
|
|
20230630,164100,610775310,1564,1564,1564,1564,0
|
|
20230630,164000,610775310,1564,1564,1564,1564,0
|
|
20230630,163900,610775310,1564,1564,1564,1564,0
|
|
20230630,163800,610775310,1564,1564,1564,1564,0
|
|
20230630,163700,610775310,1564,1564,1564,1564,0
|
|
20230630,163600,610775310,1564,1564,1564,1564,0
|
|
20230630,163500,610775310,1564,1564,1564,1564,0
|
|
20230630,163400,610775310,1564,1564,1564,1564,0
|
|
20230630,163300,610775310,1564,1564,1564,1564,0
|
|
20230630,163200,610775310,1564,1564,1564,1564,0
|
|
20230630,163100,610775310,1564,1564,1564,1564,0
|
|
20230630,163000,610775310,1564,1564,1564,1564,0
|
|
20230630,162900,610775310,1564,1564,1564,1564,0
|
|
20230630,162800,610775310,1564,1564,1564,1564,0
|
|
20230630,162700,610775310,1564,1564,1564,1564,0
|
|
20230630,162600,610775310,1564,1564,1564,1564,0
|
|
20230630,162500,610775310,1564,1564,1564,1564,0
|
|
20230630,162400,610775310,1564,1564,1564,1564,0
|
|
20230630,162300,610775310,1564,1564,1564,1564,0
|
|
20230630,162200,610775310,1564,1564,1564,1564,0
|
|
20230630,162100,610775310,1564,1564,1564,1564,0
|
|
20230630,162000,610775310,1564,1564,1564,1564,0
|
|
20230630,161900,610775310,1564,1564,1564,1564,0
|
|
20230630,161800,610775310,1564,1564,1564,1564,0
|
|
20230630,161700,610775310,1564,1564,1564,1564,0
|
|
20230630,161600,610775310,1564,1564,1564,1564,0
|
|
20230630,161500,610775310,1564,1564,1564,1564,0
|
|
20230630,161400,610775310,1564,1564,1564,1564,0
|
|
20230630,161300,610775310,1564,1564,1564,1564,0
|
|
20230630,161200,610775310,1564,1564,1564,1564,8181
|
|
20230630,161100,610775310,1564,1564,1564,1564,0
|
|
20230630,161000,610775310,1564,1564,1564,1564,0
|
|
20230630,160900,610775310,1564,1564,1564,1564,0
|
|
20230630,160800,610775310,1564,1564,1564,1564,0
|
|
20230630,160700,610775310,1564,1564,1564,1564,0
|
|
20230630,160600,610775310,1564,1564,1564,1564,0
|
|
20230630,160500,610775310,1564,1564,1564,1564,0
|
|
20230630,160400,610775310,1564,1564,1564,1564,0
|
|
20230630,160300,610775310,1564,1564,1564,1564,0
|
|
20230630,160200,610775310,1564,1564,1564,1564,0
|
|
20230630,160100,610775310,1564,1564,1564,1564,0
|
|
20230630,160000,610775310,1564,1564,1564,1564,0
|
|
20230630,155900,610775310,1564,1564,1564,1564,0
|
|
20230630,155800,610775310,1564,1564,1564,1564,0
|
|
20230630,155700,610775310,1564,1564,1564,1564,0
|
|
20230630,155600,610775310,1564,1564,1564,1564,0
|
|
20230630,155500,610775310,1564,1564,1564,1564,0
|
|
20230630,155400,610775310,1564,1564,1564,1564,0
|
|
20230630,155300,610775310,1564,1564,1564,1564,0
|
|
20230630,155200,610775310,1564,1564,1564,1564,0
|
|
20230630,155100,610775310,1564,1564,1564,1564,0
|
|
20230630,155000,610775310,1564,1564,1564,1564,0
|
|
20230630,154900,610775310,1564,1564,1564,1564,0
|
|
20230630,154800,610775310,1564,1564,1564,1564,0
|
|
20230630,154700,610775310,1564,1564,1564,1564,0
|
|
20230630,154600,610775310,1564,1564,1564,1564,0
|
|
20230630,154500,610775310,1564,1564,1564,1564,0
|
|
20230630,154400,610775310,1564,1564,1564,1564,0
|
|
20230630,154300,610775310,1564,1564,1564,1564,0
|
|
20230630,154200,610775310,1564,1564,1564,1564,8181
|
|
20230630,154100,610775310,1564,1564,1564,1564,0
|
|
20230630,154000,610775310,1564,1564,1564,1564,0
|
|
20230630,153900,610775310,1564,1564,1564,1564,0
|
|
20230630,153800,610775310,1564,1564,1564,1564,0
|
|
20230630,153700,610775310,1564,1564,1564,1564,0
|
|
20230630,153600,610775310,1564,1564,1564,1564,0
|
|
20230630,153500,610775310,1564,1564,1564,1564,0
|
|
20230630,153400,610775310,1564,1564,1564,1564,0
|
|
20230630,153300,610775310,1564,1564,1564,1564,0
|
|
20230630,153200,610775310,1564,1564,1564,1564,0
|
|
20230630,153100,610775310,1564,1564,1564,1564,0
|
|
20230630,153000,610775310,1564,1564,1564,1564,8181
|
|
20230630,152900,597980226,1561,1561,1561,1561,0
|
|
20230630,152800,597980226,1561,1561,1561,1561,0
|
|
20230630,152700,597980226,1561,1561,1561,1561,0
|
|
20230630,152600,597980226,1561,1561,1561,1561,0
|
|
20230630,152500,597980226,1561,1561,1561,1561,0
|
|
20230630,152400,597980226,1561,1561,1561,1561,0
|
|
20230630,152300,597980226,1561,1561,1561,1561,0
|
|
20230630,152200,597980226,1561,1561,1561,1561,0
|
|
20230630,152100,597980226,1561,1561,1561,1561,0
|
|
20230630,152000,597980226,1561,1561,1561,1561,0
|
|
20230630,151900,597980226,1561,1559,1561,1559,3798
|
|
20230630,151800,592054391,1560,1560,1560,1560,3
|
|
20230630,151700,592049711,1560,1556,1560,1556,5
|
|
20230630,151600,592041923,1556,1560,1560,1556,1574
|
|
20230630,151500,589592769,1560,1559,1560,1559,599
|
|
20230630,151400,588658923,1559,1559,1559,1559,8
|
|
20230630,151300,588646451,1559,1560,1560,1559,1101
|
|
20230630,151200,586929189,1559,1560,1560,1559,202
|
|
20230630,151100,586614071,1555,1559,1560,1555,3850
|
|
20230630,151000,580619698,1559,1558,1559,1558,800
|
|
20230630,150900,579372998,1558,1558,1558,1558,1625
|
|
20230630,150800,576841248,1560,1555,1560,1554,2802
|
|
20230630,150700,572485928,1554,1555,1560,1554,18231
|
|
20230630,150600,544135723,1559,1559,1559,1559,4623
|
|
20230630,150500,536928466,1559,1561,1561,1559,76
|
|
20230630,150400,536809980,1561,1559,1561,1559,852
|
|
20230630,150300,535481702,1561,1561,1561,1561,0
|
|
20230630,150200,535481702,1561,1560,1561,1560,1145
|
|
20230630,150100,533695500,1559,1559,1559,1559,80
|
|
20230630,150000,533570780,1555,1555,1555,1555,8
|
|
20230630,145900,533558340,1560,1560,1560,1560,0
|
|
20230630,145800,533558340,1560,1555,1560,1555,53
|
|
20230630,145700,533475915,1554,1558,1560,1554,3720
|
|
20230630,145600,527676070,1557,1555,1557,1555,1797
|
|
20230630,145500,524879343,1555,1554,1556,1554,865
|
|
20230630,145400,523535013,1554,1555,1555,1554,1922
|
|
20230630,145300,520547948,1556,1555,1556,1555,829
|
|
20230630,145200,519258850,1555,1556,1556,1555,46
|
|
20230630,145100,519187290,1556,1556,1556,1556,3
|
|
20230630,145000,519182622,1557,1556,1557,1553,2068
|
|
20230630,144900,515963116,1557,1557,1557,1557,0
|
|
20230630,144800,515963116,1557,1557,1557,1557,0
|
|
20230630,144700,515963116,1557,1557,1557,1557,74
|
|
20230630,144600,515847898,1558,1558,1558,1558,1
|
|
20230630,144500,515846340,1558,1558,1558,1558,2
|
|
20230630,144400,515843224,1558,1558,1558,1558,65
|
|
20230630,144300,515741954,1559,1559,1559,1559,30
|
|
20230630,144200,515695184,1559,1559,1559,1559,1
|
|
20230630,144100,515693625,1560,1560,1560,1560,0
|
|
20230630,144000,515693625,1560,1560,1560,1560,0
|
|
20230630,143900,515693625,1560,1560,1560,1560,45
|
|
20230630,143800,515623425,1550,1559,1559,1550,2070
|
|
20230630,143700,512411647,1559,1559,1559,1559,0
|
|
20230630,143600,512411647,1559,1559,1559,1559,0
|
|
20230630,143500,512411647,1559,1558,1559,1558,601
|
|
20230630,143400,511475059,1558,1558,1558,1558,100
|
|
20230630,143300,511319259,1558,1558,1558,1558,100
|
|
20230630,143200,511163459,1559,1559,1559,1559,0
|
|
20230630,143100,511163459,1559,1559,1559,1559,0
|
|
20230630,143000,511163459,1559,1559,1559,1559,1
|
|
20230630,142900,511161900,1560,1560,1560,1560,123
|
|
20230630,142800,510970020,1560,1560,1560,1560,0
|
|
20230630,142700,510970020,1560,1560,1560,1560,54
|
|
20230630,142600,510885780,1561,1558,1561,1550,10099
|
|
20230630,142500,495199127,1559,1559,1559,1559,0
|
|
20230630,142400,495199127,1559,1559,1559,1559,5
|
|
20230630,142300,495191332,1559,1559,1559,1559,108
|
|
20230630,142200,495022960,1559,1559,1559,1559,0
|
|
20230630,142100,495022960,1559,1560,1560,1559,2
|
|
20230630,142000,495019841,1561,1560,1561,1560,1407
|
|
20230630,141900,492824917,1560,1560,1560,1560,1842
|
|
20230630,141800,489951397,1561,1561,1561,1561,0
|
|
20230630,141700,489951397,1561,1561,1561,1561,0
|
|
20230630,141600,489951397,1561,1561,1561,1561,0
|
|
20230630,141500,489951397,1561,1561,1561,1561,0
|
|
20230630,141400,489951397,1561,1561,1561,1561,0
|
|
20230630,141300,489951397,1561,1561,1561,1561,0
|
|
20230630,141200,489951397,1561,1560,1561,1560,201
|
|
20230630,141100,489637836,1554,1554,1554,1554,57
|
|
20230630,141000,489549258,1561,1561,1561,1561,0
|
|
20230630,140900,489549258,1561,1561,1561,1561,0
|
|
20230630,140800,489549258,1561,1561,1561,1561,42
|
|
20230630,140700,489483696,1555,1555,1555,1555,1362
|
|
20230630,140600,487365786,1556,1556,1556,1556,352
|
|
20230630,140500,486818074,1556,1556,1556,1556,453
|
|
20230630,140400,486113206,1556,1554,1556,1554,608
|
|
20230630,140300,485168358,1556,1556,1556,1556,0
|
|
20230630,140200,485168358,1556,1556,1556,1556,1
|
|
20230630,140100,485166802,1556,1556,1556,1556,2
|
|
20230630,140000,485163690,1554,1554,1554,1554,0
|
|
20230630,135900,485163690,1554,1554,1554,1554,3819
|
|
20230630,135800,479228964,1556,1556,1556,1556,1202
|
|
20230630,135700,477358652,1554,1554,1554,1554,700
|
|
20230630,135600,476270852,1556,1556,1556,1556,1
|
|
20230630,135500,476269296,1556,1556,1556,1556,2
|
|
20230630,135400,476266184,1554,1554,1554,1554,136
|
|
20230630,135300,476054840,1555,1555,1555,1555,201
|
|
20230630,135200,475742285,1555,1556,1556,1555,263
|
|
20230630,135100,475333220,1556,1555,1556,1555,249
|
|
20230630,135000,474945976,1555,1555,1555,1555,1101
|
|
20230630,134900,473233921,1555,1555,1555,1555,337
|
|
20230630,134800,472709886,1555,1556,1556,1555,278
|
|
20230630,134700,472277409,1557,1557,1557,1557,109
|
|
20230630,134600,472107696,1557,1557,1557,1556,2317
|
|
20230630,134500,468500443,1557,1557,1557,1557,216
|
|
20230630,134400,468164131,1556,1558,1558,1556,142
|
|
20230630,134300,467943028,1557,1557,1557,1557,479
|
|
20230630,134200,467197225,1557,1560,1560,1557,300
|
|
20230630,134100,466730116,1557,1557,1557,1557,50
|
|
20230630,134000,466652266,1560,1560,1560,1560,0
|
|
20230630,133900,466652266,1560,1561,1561,1560,41
|
|
20230630,133800,466588305,1561,1561,1561,1561,0
|
|
20230630,133700,466588305,1561,1561,1561,1561,0
|
|
20230630,133600,466588305,1561,1557,1561,1557,1487
|
|
20230630,133500,464273038,1557,1561,1561,1557,1853
|
|
20230630,133400,461384469,1561,1560,1561,1560,110
|
|
20230630,133300,461212859,1560,1560,1560,1560,1616
|
|
20230630,133200,458691899,1560,1560,1560,1560,2362
|
|
20230630,133100,455007179,1561,1561,1561,1561,0
|
|
20230630,133000,455007179,1561,1561,1561,1561,0
|
|
20230630,132900,455007179,1561,1561,1561,1561,0
|
|
20230630,132800,455007179,1561,1561,1561,1561,1
|
|
20230630,132700,455005618,1557,1557,1557,1557,0
|
|
20230630,132600,455005618,1557,1557,1557,1557,10
|
|
20230630,132500,454990048,1557,1561,1561,1557,44
|
|
20230630,132400,454921522,1561,1561,1561,1561,1
|
|
20230630,132300,454919961,1561,1561,1561,1561,0
|
|
20230630,132200,454919961,1561,1561,1561,1561,5
|
|
20230630,132100,454912156,1561,1561,1561,1561,2
|
|
20230630,132000,454909034,1562,1562,1562,1562,0
|
|
20230630,131900,454909034,1562,1563,1563,1562,786
|
|
20230630,131800,453681301,1563,1563,1563,1563,201
|
|
20230630,131700,453367138,1563,1561,1563,1561,718
|
|
20230630,131600,452245669,1561,1561,1561,1561,2
|
|
20230630,131500,452242547,1558,1559,1559,1558,220
|
|
20230630,131400,451899786,1562,1562,1562,1562,0
|
|
20230630,131300,451899786,1562,1562,1562,1562,0
|
|
20230630,131200,451899786,1562,1562,1562,1562,0
|
|
20230630,131100,451899786,1562,1561,1562,1561,810
|
|
20230630,131000,450634644,1561,1560,1561,1560,3653
|
|
20230630,130900,444935936,1559,1557,1559,1554,1951
|
|
20230630,130800,441899029,1559,1559,1559,1559,0
|
|
20230630,130700,441899029,1559,1559,1559,1559,0
|
|
20230630,130600,441899029,1559,1559,1559,1559,0
|
|
20230630,130500,441899029,1559,1559,1559,1559,0
|
|
20230630,130400,441899029,1559,1559,1559,1559,2
|
|
20230630,130300,441895911,1558,1558,1558,1558,300
|
|
20230630,130200,441428511,1558,1558,1558,1558,1452
|
|
20230630,130100,439166295,1558,1557,1558,1557,1229
|
|
20230630,130000,437252732,1557,1557,1557,1557,0
|
|
20230630,125900,437252732,1557,1557,1557,1555,3126
|
|
20230630,125800,432391550,1557,1556,1557,1556,3
|
|
20230630,125700,432386880,1558,1558,1558,1558,0
|
|
20230630,125600,432386880,1558,1558,1558,1558,70
|
|
20230630,125500,432277820,1558,1558,1558,1558,270
|
|
20230630,125400,431857160,1558,1556,1558,1555,2111
|
|
20230630,125300,428573702,1557,1557,1557,1557,100
|
|
20230630,125200,428418002,1557,1557,1557,1557,1
|
|
20230630,125100,428416445,1559,1559,1559,1559,0
|
|
20230630,125000,428416445,1559,1559,1559,1559,0
|
|
20230630,124900,428416445,1559,1559,1559,1559,0
|
|
20230630,124800,428416445,1559,1559,1559,1559,21
|
|
20230630,124700,428383706,1555,1558,1558,1555,3
|
|
20230630,124600,428379036,1555,1555,1555,1555,0
|
|
20230630,124500,428379036,1555,1555,1555,1555,0
|
|
20230630,124400,428379036,1555,1558,1558,1555,146
|
|
20230630,124300,428151853,1558,1559,1559,1558,2
|
|
20230630,124200,428148736,1555,1560,1560,1555,2006
|
|
20230630,124100,425029378,1555,1560,1560,1555,3044
|
|
20230630,124000,420292161,1560,1560,1560,1560,0
|
|
20230630,123900,420292161,1560,1560,1560,1560,0
|
|
20230630,123800,420292161,1560,1559,1560,1557,1862
|
|
20230630,123700,417391798,1560,1560,1560,1560,0
|
|
20230630,123600,417391798,1560,1560,1560,1560,4
|
|
20230630,123500,417385558,1559,1559,1559,1559,0
|
|
20230630,123400,417385558,1559,1559,1559,1559,25
|
|
20230630,123300,417346583,1558,1558,1558,1558,0
|
|
20230630,123200,417346583,1558,1560,1560,1558,585
|
|
20230630,123100,416434950,1561,1561,1561,1561,0
|
|
20230630,123000,416434950,1561,1561,1561,1558,99
|
|
20230630,122900,416280693,1558,1560,1561,1558,549
|
|
20230630,122800,415424991,1561,1561,1561,1560,3
|
|
20230630,122700,415420309,1560,1561,1561,1560,3
|
|
20230630,122600,415415627,1559,1561,1561,1558,543
|
|
20230630,122500,414569198,1559,1559,1559,1559,256
|
|
20230630,122400,414170094,1559,1561,1561,1558,7228
|
|
20230630,122300,402901744,1562,1562,1562,1562,0
|
|
20230630,122200,402901744,1562,1562,1562,1562,2
|
|
20230630,122100,402898620,1563,1563,1563,1563,0
|
|
20230630,122000,402898620,1563,1562,1563,1562,603
|
|
20230630,121900,401956696,1562,1562,1562,1562,1
|
|
20230630,121800,401955134,1563,1563,1563,1563,10
|
|
20230630,121700,401939504,1563,1563,1563,1563,1
|
|
20230630,121600,401937941,1563,1562,1563,1562,3
|
|
20230630,121500,401933253,1563,1563,1563,1563,6
|
|
20230630,121400,401923875,1563,1562,1563,1562,2
|
|
20230630,121300,401920750,1562,1563,1563,1562,3
|
|
20230630,121200,401916062,1563,1563,1563,1563,0
|
|
20230630,121100,401916062,1563,1563,1563,1563,0
|
|
20230630,121000,401916062,1563,1563,1563,1563,23
|
|
20230630,120900,401880113,1563,1563,1563,1563,0
|
|
20230630,120800,401880113,1563,1563,1563,1563,0
|
|
20230630,120700,401880113,1563,1563,1563,1563,1
|
|
20230630,120600,401878550,1564,1564,1564,1564,1
|
|
20230630,120500,401876986,1564,1564,1564,1564,0
|
|
20230630,120400,401876986,1564,1563,1564,1563,32
|
|
20230630,120300,401826964,1563,1559,1563,1559,37
|
|
20230630,120200,401769137,1563,1562,1563,1562,1796
|
|
20230630,120100,398963783,1562,1562,1562,1562,0
|
|
20230630,120000,398963783,1562,1562,1562,1562,2
|
|
20230630,115900,398960659,1559,1562,1562,1559,2273
|
|
20230630,115800,395414005,1563,1563,1563,1563,0
|
|
20230630,115700,395414005,1563,1563,1563,1563,0
|
|
20230630,115600,395414005,1563,1563,1563,1563,0
|
|
20230630,115500,395414005,1563,1563,1563,1563,0
|
|
20230630,115400,395414005,1563,1563,1563,1563,19
|
|
20230630,115300,395384308,1563,1563,1563,1563,0
|
|
20230630,115200,395384308,1563,1563,1563,1563,3
|
|
20230630,115100,395379619,1564,1563,1564,1562,6
|
|
20230630,115000,395370244,1564,1564,1564,1564,100
|
|
20230630,114900,395213844,1564,1564,1564,1563,14
|
|
20230630,114800,395191959,1565,1565,1565,1564,35
|
|
20230630,114700,395137211,1562,1562,1562,1562,1
|
|
20230630,114600,395135649,1562,1565,1565,1562,28
|
|
20230630,114500,395091858,1563,1563,1563,1563,0
|
|
20230630,114400,395091858,1563,1563,1563,1563,100
|
|
20230630,114300,394935558,1562,1562,1562,1558,112
|
|
20230630,114200,394760916,1558,1558,1558,1558,0
|
|
20230630,114100,394760916,1558,1558,1558,1558,0
|
|
20230630,114000,394760916,1558,1558,1558,1558,2
|
|
20230630,113900,394757800,1559,1559,1559,1559,2585
|
|
20230630,113800,390727785,1559,1559,1559,1559,0
|
|
20230630,113700,390727785,1559,1558,1559,1557,176
|
|
20230630,113600,390453750,1557,1557,1557,1557,48
|
|
20230630,113500,390379014,1557,1559,1559,1557,54
|
|
20230630,113400,390294933,1560,1560,1560,1560,1
|
|
20230630,113300,390293373,1560,1558,1560,1557,1547
|
|
20230630,113200,387884174,1560,1560,1560,1560,0
|
|
20230630,113100,387884174,1560,1560,1560,1560,90
|
|
20230630,113000,387743774,1560,1560,1560,1560,0
|
|
20230630,112900,387743774,1560,1557,1560,1557,317
|
|
20230630,112800,387250193,1561,1561,1561,1561,100
|
|
20230630,112700,387094093,1558,1558,1561,1558,5774
|
|
20230630,112600,378098195,1561,1561,1561,1561,5
|
|
20230630,112500,378090390,1558,1558,1558,1558,0
|
|
20230630,112400,378090390,1558,1558,1558,1558,20
|
|
20230630,112300,378059230,1562,1560,1562,1560,1455
|
|
20230630,112200,375789319,1560,1560,1560,1560,0
|
|
20230630,112100,375789319,1560,1560,1560,1560,2
|
|
20230630,112000,375786199,1559,1560,1560,1559,2018
|
|
20230630,111900,372639887,1562,1562,1563,1559,2029
|
|
20230630,111800,369473601,1563,1564,1564,1563,60
|
|
20230630,111700,369379811,1564,1566,1566,1564,1840
|
|
20230630,111600,366502007,1568,1567,1568,1567,315
|
|
20230630,111500,366008400,1567,1567,1567,1567,403
|
|
20230630,111400,365376899,1567,1567,1567,1567,214
|
|
20230630,111300,365041561,1567,1568,1568,1567,479
|
|
20230630,111200,364290958,1568,1567,1568,1567,8494
|
|
20230630,111100,350972801,1568,1567,1568,1567,4815
|
|
20230630,111000,343427692,1567,1566,1567,1566,211
|
|
20230630,110900,343097264,1566,1566,1566,1566,179
|
|
20230630,110800,342816950,1567,1564,1567,1564,4
|
|
20230630,110700,342810688,1564,1564,1564,1564,2
|
|
20230630,110600,342807560,1567,1567,1567,1567,32
|
|
20230630,110500,342757416,1566,1564,1566,1561,1670
|
|
20230630,110400,340143947,1564,1563,1564,1563,5168
|
|
20230630,110300,332061235,1563,1563,1564,1563,1796
|
|
20230630,110200,329254085,1563,1563,1563,1563,0
|
|
20230630,110100,329254085,1563,1561,1563,1561,1288
|
|
20230630,110000,327240973,1564,1564,1564,1564,2
|
|
20230630,105900,327237845,1560,1560,1560,1560,1801
|
|
20230630,105800,324428285,1564,1564,1564,1564,7
|
|
20230630,105700,324417337,1564,1564,1564,1564,2
|
|
20230630,105600,324414209,1559,1559,1559,1559,0
|
|
20230630,105500,324414209,1559,1561,1561,1559,6303
|
|
20230630,105400,314586981,1564,1564,1564,1564,11
|
|
20230630,105300,314569777,1565,1565,1565,1565,1
|
|
20230630,105200,314568212,1565,1565,1565,1565,1
|
|
20230630,105100,314566647,1565,1565,1565,1565,990
|
|
20230630,105000,313017297,1565,1565,1565,1565,4
|
|
20230630,104900,313011037,1561,1561,1565,1560,3002
|
|
20230630,104800,308326468,1565,1565,1567,1561,729
|
|
20230630,104700,307185978,1567,1565,1567,1565,64
|
|
20230630,104600,307085804,1565,1567,1567,1565,5
|
|
20230630,104500,307077976,1567,1567,1567,1567,0
|
|
20230630,104400,307077976,1567,1567,1567,1567,1
|
|
20230630,104300,307076409,1566,1566,1566,1565,3520
|
|
20230630,104200,301564249,1565,1563,1565,1563,169
|
|
20230630,104100,301299782,1563,1563,1563,1563,33
|
|
20230630,104000,301248203,1563,1566,1566,1563,1326
|
|
20230630,103900,299175241,1567,1567,1567,1567,0
|
|
20230630,103800,299175241,1567,1566,1567,1566,73
|
|
20230630,103700,299060921,1567,1567,1567,1567,0
|
|
20230630,103600,299060921,1567,1567,1567,1567,63
|
|
20230630,103500,298962200,1567,1566,1567,1566,43
|
|
20230630,103400,298894860,1567,1567,1567,1567,1130
|
|
20230630,103300,297124150,1567,1567,1567,1567,65
|
|
20230630,103200,297022295,1566,1566,1566,1566,5
|
|
20230630,103100,297014465,1567,1568,1569,1566,2984
|
|
20230630,103000,292337054,1568,1566,1568,1566,3409
|
|
20230630,102900,286997334,1566,1566,1566,1566,2
|
|
20230630,102800,286994202,1565,1565,1566,1565,4
|
|
20230630,102700,286987940,1566,1566,1566,1566,10
|
|
20230630,102600,286972280,1566,1565,1566,1565,182
|
|
20230630,102500,286687448,1566,1566,1566,1566,100
|
|
20230630,102400,286530848,1566,1564,1566,1564,2631
|
|
20230630,102300,282413457,1564,1563,1564,1563,102
|
|
20230630,102200,282254029,1564,1564,1565,1563,23
|
|
20230630,102100,282218074,1564,1565,1565,1564,239
|
|
20230630,102000,281844175,1566,1566,1566,1566,101
|
|
20230630,101900,281686009,1566,1567,1567,1564,1170
|
|
20230630,101800,279854422,1567,1567,1567,1566,507
|
|
20230630,101700,279060453,1567,1566,1567,1563,1910
|
|
20230630,101600,276072082,1567,1567,1567,1567,3
|
|
20230630,101500,276067381,1565,1566,1567,1565,433
|
|
20230630,101400,275389424,1567,1565,1567,1565,112
|
|
20230630,101300,275214120,1567,1564,1567,1564,1785
|
|
20230630,101200,272419396,1563,1563,1563,1563,1317
|
|
20230630,101100,270360925,1563,1560,1563,1560,2
|
|
20230630,101000,270357802,1562,1562,1562,1562,5
|
|
20230630,100900,270349992,1563,1561,1563,1561,798
|
|
20230630,100800,269104309,1557,1561,1561,1555,2887
|
|
20230630,100700,264610292,1561,1562,1562,1561,2
|
|
20230630,100600,264607169,1563,1563,1563,1563,100
|
|
20230630,100500,264450869,1563,1563,1563,1563,100
|
|
20230630,100400,264294569,1563,1563,1563,1560,1360
|
|
20230630,100300,262169789,1563,1563,1563,1563,10
|
|
20230630,100200,262154159,1560,1564,1564,1560,200
|
|
20230630,100100,261842139,1565,1565,1565,1565,310
|
|
20230630,100000,261356989,1565,1561,1567,1560,3681
|
|
20230630,095900,255598227,1561,1564,1564,1561,1005
|
|
20230630,095800,254029405,1564,1564,1564,1564,1
|
|
20230630,095700,254027841,1564,1561,1565,1561,264
|
|
20230630,095600,253615380,1561,1562,1567,1560,5729
|
|
20230630,095500,244665087,1562,1562,1562,1562,5
|
|
20230630,095400,244657277,1562,1566,1566,1562,3155
|
|
20230630,095300,239729163,1567,1567,1567,1567,2
|
|
20230630,095200,239726029,1567,1568,1568,1567,52
|
|
20230630,095100,239644495,1568,1562,1568,1562,548
|
|
20230630,095000,238788501,1562,1568,1568,1562,2
|
|
20230630,094900,238785371,1569,1569,1570,1569,721
|
|
20230630,094800,237653994,1569,1570,1570,1569,502
|
|
20230630,094700,236866355,1561,1565,1569,1561,15529
|
|
20230630,094600,212554927,1565,1564,1565,1561,25
|
|
20230630,094500,212515829,1561,1561,1561,1561,0
|
|
20230630,094400,212515829,1561,1564,1564,1561,532
|
|
20230630,094300,211684188,1564,1565,1565,1564,67
|
|
20230630,094200,211579334,1565,1563,1565,1562,46
|
|
20230630,094100,211507475,1564,1564,1565,1564,237
|
|
20230630,094000,211136654,1565,1565,1565,1565,1821
|
|
20230630,093900,208286789,1566,1560,1566,1560,5350
|
|
20230630,093800,199922308,1560,1559,1560,1555,2062
|
|
20230630,093700,196707644,1559,1555,1559,1555,7915
|
|
20230630,093600,184390125,1548,1555,1555,1548,2536
|
|
20230630,093500,180457355,1555,1555,1555,1555,27
|
|
20230630,093400,180415370,1555,1555,1555,1555,66
|
|
20230630,093300,180312740,1556,1547,1556,1547,925
|
|
20230630,093200,178880217,1547,1556,1556,1547,1766
|
|
20230630,093100,176145633,1557,1550,1557,1550,367
|
|
20230630,093000,175576056,1557,1549,1557,1549,2162
|
|
20230630,092900,172225802,1549,1549,1549,1548,5
|
|
20230630,092800,172218059,1549,1547,1549,1547,4716
|
|
20230630,092700,164915291,1547,1557,1557,1547,429
|
|
20230630,092600,164250593,1557,1549,1557,1549,664
|
|
20230630,092500,163222041,1549,1549,1549,1549,286
|
|
20230630,092400,162779027,1547,1560,1560,1547,514
|
|
20230630,092300,161983700,1559,1558,1560,1558,209
|
|
20230630,092200,161658014,1546,1555,1555,1546,352
|
|
20230630,092100,161111122,1562,1562,1563,1562,3347
|
|
20230630,092000,155880393,1562,1564,1564,1562,164
|
|
20230630,091900,155624221,1558,1543,1558,1543,642
|
|
20230630,091800,154624615,1558,1551,1558,1551,437
|
|
20230630,091700,153946814,1551,1551,1551,1551,3
|
|
20230630,091600,153942161,1543,1544,1544,1540,4283
|
|
20230630,091500,147335128,1543,1548,1548,1543,2592
|
|
20230630,091400,143331159,1548,1549,1549,1548,1245
|
|
20230630,091300,141403664,1549,1550,1550,1549,2622
|
|
20230630,091200,137341980,1558,1558,1558,1558,0
|
|
20230630,091100,137341980,1558,1565,1565,1558,493
|
|
20230630,091000,136571457,1558,1556,1558,1549,1561
|
|
20230630,090900,134147700,1558,1561,1561,1558,2566
|
|
20230630,090800,130147398,1562,1567,1567,1561,3752
|
|
20230630,090700,124273654,1574,1567,1576,1566,6205
|
|
20230630,090600,114540754,1577,1548,1580,1548,32083
|
|
20230630,090500,64414240,1548,1548,1548,1548,500
|
|
20230630,090400,63640240,1542,1555,1555,1520,29202
|
|
20230630,090300,18787996,1555,1555,1555,1554,3275
|
|
20230630,090200,13695471,1546,1545,1546,1545,2165
|
|
20230630,090100,10348481,1545,1545,1552,1545,585
|
|
20230630,090000,9443220,1540,1540,1540,1540,5733
|