619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191600,453441778,1076,1076,1076,1076,6223
|
|
20230626,191500,453441778,1076,1076,1076,1076,0
|
|
20230626,191400,453441778,1076,1076,1076,1076,0
|
|
20230626,191300,453441778,1076,1076,1076,1076,0
|
|
20230626,191200,453441778,1076,1076,1076,1076,0
|
|
20230626,191100,453441778,1076,1076,1076,1076,0
|
|
20230626,191000,453441778,1076,1076,1076,1076,0
|
|
20230626,190900,453441778,1076,1076,1076,1076,0
|
|
20230626,190800,453441778,1076,1076,1076,1076,0
|
|
20230626,190700,453441778,1076,1076,1076,1076,0
|
|
20230626,190600,453441778,1076,1076,1076,1076,0
|
|
20230626,190500,453441778,1076,1076,1076,1076,0
|
|
20230626,190400,453441778,1076,1076,1076,1076,0
|
|
20230626,190300,453441778,1076,1076,1076,1076,0
|
|
20230626,190200,453441778,1076,1076,1076,1076,0
|
|
20230626,190100,453441778,1076,1076,1076,1076,0
|
|
20230626,190000,453441778,1076,1076,1076,1076,0
|
|
20230626,185900,453441778,1076,1076,1076,1076,0
|
|
20230626,185800,453441778,1076,1076,1076,1076,0
|
|
20230626,185700,453441778,1076,1076,1076,1076,0
|
|
20230626,185600,453441778,1076,1076,1076,1076,0
|
|
20230626,185500,453441778,1076,1076,1076,1076,0
|
|
20230626,185400,453441778,1076,1076,1076,1076,0
|
|
20230626,185300,453441778,1076,1076,1076,1076,0
|
|
20230626,185200,453441778,1076,1076,1076,1076,0
|
|
20230626,185100,453441778,1076,1076,1076,1076,0
|
|
20230626,185000,453441778,1076,1076,1076,1076,0
|
|
20230626,184900,453441778,1076,1076,1076,1076,0
|
|
20230626,184800,453441778,1076,1076,1076,1076,0
|
|
20230626,184700,453441778,1076,1076,1076,1076,0
|
|
20230626,184600,453441778,1076,1076,1076,1076,6223
|
|
20230626,184500,453441778,1076,1076,1076,1076,0
|
|
20230626,184400,453441778,1076,1076,1076,1076,0
|
|
20230626,184300,453441778,1076,1076,1076,1076,0
|
|
20230626,184200,453441778,1076,1076,1076,1076,0
|
|
20230626,184100,453441778,1076,1076,1076,1076,0
|
|
20230626,184000,453441778,1076,1076,1076,1076,0
|
|
20230626,183900,453441778,1076,1076,1076,1076,0
|
|
20230626,183800,453441778,1076,1076,1076,1076,0
|
|
20230626,183700,453441778,1076,1076,1076,1076,0
|
|
20230626,183600,453441778,1076,1076,1076,1076,0
|
|
20230626,183500,453441778,1076,1076,1076,1076,0
|
|
20230626,183400,453441778,1076,1076,1076,1076,0
|
|
20230626,183300,453441778,1076,1076,1076,1076,0
|
|
20230626,183200,453441778,1076,1076,1076,1076,0
|
|
20230626,183100,453441778,1076,1076,1076,1076,0
|
|
20230626,183000,453441778,1076,1076,1076,1076,0
|
|
20230626,182900,453441778,1076,1076,1076,1076,0
|
|
20230626,182800,453441778,1076,1076,1076,1076,0
|
|
20230626,182700,453441778,1076,1076,1076,1076,0
|
|
20230626,182600,453441778,1076,1076,1076,1076,0
|
|
20230626,182500,453441778,1076,1076,1076,1076,0
|
|
20230626,182400,453441778,1076,1076,1076,1076,0
|
|
20230626,182300,453441778,1076,1076,1076,1076,0
|
|
20230626,182200,453441778,1076,1076,1076,1076,0
|
|
20230626,182100,453441778,1076,1076,1076,1076,0
|
|
20230626,182000,453441778,1076,1076,1076,1076,0
|
|
20230626,181900,453441778,1076,1076,1076,1076,0
|
|
20230626,181800,453441778,1076,1076,1076,1076,0
|
|
20230626,181700,453441778,1076,1076,1076,1076,0
|
|
20230626,181600,453441778,1076,1076,1076,1076,6223
|
|
20230626,181500,453441778,1076,1076,1076,1076,0
|
|
20230626,181400,453441778,1076,1076,1076,1076,0
|
|
20230626,181300,453441778,1076,1076,1076,1076,0
|
|
20230626,181200,453441778,1076,1076,1076,1076,0
|
|
20230626,181100,453441778,1076,1076,1076,1076,0
|
|
20230626,181000,453441778,1076,1076,1076,1076,0
|
|
20230626,180900,453441778,1076,1076,1076,1076,0
|
|
20230626,180800,453441778,1076,1076,1076,1076,0
|
|
20230626,180700,453441778,1076,1076,1076,1076,0
|
|
20230626,180600,453441778,1076,1076,1076,1076,0
|
|
20230626,180500,453441778,1076,1076,1076,1076,0
|
|
20230626,180400,453441778,1076,1076,1076,1076,0
|
|
20230626,180300,453441778,1076,1076,1076,1076,0
|
|
20230626,180200,453441778,1076,1076,1076,1076,0
|
|
20230626,180100,453441778,1076,1076,1076,1076,0
|
|
20230626,180000,453441778,1076,1076,1076,1076,0
|
|
20230626,175900,453441778,1076,1076,1076,1076,0
|
|
20230626,175800,453441778,1076,1076,1076,1076,0
|
|
20230626,175700,453441778,1076,1076,1076,1076,0
|
|
20230626,175600,453441778,1076,1076,1076,1076,0
|
|
20230626,175500,453441778,1076,1076,1076,1076,0
|
|
20230626,175400,453441778,1076,1076,1076,1076,0
|
|
20230626,175300,453441778,1076,1076,1076,1076,0
|
|
20230626,175200,453441778,1076,1076,1076,1076,0
|
|
20230626,175100,453441778,1076,1076,1076,1076,0
|
|
20230626,175000,453441778,1076,1076,1076,1076,0
|
|
20230626,174900,453441778,1076,1076,1076,1076,0
|
|
20230626,174800,453441778,1076,1076,1076,1076,0
|
|
20230626,174700,453441778,1076,1076,1076,1076,0
|
|
20230626,174600,453441778,1076,1076,1076,1076,6223
|
|
20230626,174500,453441778,1076,1076,1076,1076,0
|
|
20230626,174400,453441778,1076,1076,1076,1076,0
|
|
20230626,174300,453441778,1076,1076,1076,1076,0
|
|
20230626,174200,453441778,1076,1076,1076,1076,0
|
|
20230626,174100,453441778,1076,1076,1076,1076,0
|
|
20230626,174000,453441778,1076,1076,1076,1076,0
|
|
20230626,173900,453441778,1076,1076,1076,1076,0
|
|
20230626,173800,453441778,1076,1076,1076,1076,0
|
|
20230626,173700,453441778,1076,1076,1076,1076,0
|
|
20230626,173600,453441778,1076,1076,1076,1076,0
|
|
20230626,173500,453441778,1076,1076,1076,1076,0
|
|
20230626,173400,453441778,1076,1076,1076,1076,0
|
|
20230626,173300,453441778,1076,1076,1076,1076,0
|
|
20230626,173200,453441778,1076,1076,1076,1076,0
|
|
20230626,173100,453441778,1076,1076,1076,1076,0
|
|
20230626,173000,453441778,1076,1076,1076,1076,0
|
|
20230626,172900,453441778,1076,1076,1076,1076,0
|
|
20230626,172800,453441778,1076,1076,1076,1076,0
|
|
20230626,172700,453441778,1076,1076,1076,1076,0
|
|
20230626,172600,453441778,1076,1076,1076,1076,0
|
|
20230626,172500,453441778,1076,1076,1076,1076,0
|
|
20230626,172400,453441778,1076,1076,1076,1076,0
|
|
20230626,172300,453441778,1076,1076,1076,1076,0
|
|
20230626,172200,453441778,1076,1076,1076,1076,0
|
|
20230626,172100,453441778,1076,1076,1076,1076,0
|
|
20230626,172000,453441778,1076,1076,1076,1076,0
|
|
20230626,171900,453441778,1076,1076,1076,1076,0
|
|
20230626,171800,453441778,1076,1076,1076,1076,0
|
|
20230626,171700,453441778,1076,1076,1076,1076,0
|
|
20230626,171600,453441778,1076,1076,1076,1076,6223
|
|
20230626,171500,453441778,1076,1076,1076,1076,0
|
|
20230626,171400,453441778,1076,1076,1076,1076,0
|
|
20230626,171300,453441778,1076,1076,1076,1076,0
|
|
20230626,171200,453441778,1076,1076,1076,1076,0
|
|
20230626,171100,453441778,1076,1076,1076,1076,0
|
|
20230626,171000,453441778,1076,1076,1076,1076,0
|
|
20230626,170900,453441778,1076,1076,1076,1076,0
|
|
20230626,170800,453441778,1076,1076,1076,1076,0
|
|
20230626,170700,453441778,1076,1076,1076,1076,0
|
|
20230626,170600,453441778,1076,1076,1076,1076,0
|
|
20230626,170500,453441778,1076,1076,1076,1076,0
|
|
20230626,170400,453441778,1076,1076,1076,1076,0
|
|
20230626,170300,453441778,1076,1076,1076,1076,0
|
|
20230626,170200,453441778,1076,1076,1076,1076,0
|
|
20230626,170100,453441778,1076,1076,1076,1076,0
|
|
20230626,170000,453441778,1076,1076,1076,1076,0
|
|
20230626,165900,453441778,1076,1076,1076,1076,0
|
|
20230626,165800,453441778,1076,1076,1076,1076,0
|
|
20230626,165700,453441778,1076,1076,1076,1076,0
|
|
20230626,165600,453441778,1076,1076,1076,1076,0
|
|
20230626,165500,453441778,1076,1076,1076,1076,0
|
|
20230626,165400,453441778,1076,1076,1076,1076,0
|
|
20230626,165300,453441778,1076,1076,1076,1076,0
|
|
20230626,165200,453441778,1076,1076,1076,1076,0
|
|
20230626,165100,453441778,1076,1076,1076,1076,0
|
|
20230626,165000,453441778,1076,1076,1076,1076,0
|
|
20230626,164900,453441778,1076,1076,1076,1076,0
|
|
20230626,164800,453441778,1076,1076,1076,1076,0
|
|
20230626,164700,453441778,1076,1076,1076,1076,0
|
|
20230626,164600,453441778,1076,1076,1076,1076,6223
|
|
20230626,164500,453441778,1076,1076,1076,1076,0
|
|
20230626,164400,453441778,1076,1076,1076,1076,0
|
|
20230626,164300,453441778,1076,1076,1076,1076,0
|
|
20230626,164200,453441778,1076,1076,1076,1076,0
|
|
20230626,164100,453441778,1076,1076,1076,1076,0
|
|
20230626,164000,453441778,1076,1076,1076,1076,0
|
|
20230626,163900,453441778,1076,1076,1076,1076,0
|
|
20230626,163800,453441778,1076,1076,1076,1076,0
|
|
20230626,163700,453441778,1076,1076,1076,1076,0
|
|
20230626,163600,453441778,1076,1076,1076,1076,0
|
|
20230626,163500,453441778,1076,1076,1076,1076,0
|
|
20230626,163400,453441778,1076,1076,1076,1076,0
|
|
20230626,163300,453441778,1076,1076,1076,1076,0
|
|
20230626,163200,453441778,1076,1076,1076,1076,0
|
|
20230626,163100,453441778,1076,1076,1076,1076,0
|
|
20230626,163000,453441778,1076,1076,1076,1076,0
|
|
20230626,162900,453441778,1076,1076,1076,1076,0
|
|
20230626,162800,453441778,1076,1076,1076,1076,0
|
|
20230626,162700,453441778,1076,1076,1076,1076,0
|
|
20230626,162600,453441778,1076,1076,1076,1076,0
|
|
20230626,162500,453441778,1076,1076,1076,1076,0
|
|
20230626,162400,453441778,1076,1076,1076,1076,0
|
|
20230626,162300,453441778,1076,1076,1076,1076,0
|
|
20230626,162200,453441778,1076,1076,1076,1076,0
|
|
20230626,162100,453441778,1076,1076,1076,1076,0
|
|
20230626,162000,453441778,1076,1076,1076,1076,0
|
|
20230626,161900,453441778,1076,1076,1076,1076,0
|
|
20230626,161800,453441778,1076,1076,1076,1076,0
|
|
20230626,161700,453441778,1076,1076,1076,1076,0
|
|
20230626,161600,453441778,1076,1076,1076,1076,6223
|
|
20230626,161500,453441778,1076,1076,1076,1076,0
|
|
20230626,161400,453441778,1076,1076,1076,1076,0
|
|
20230626,161300,453441778,1076,1076,1076,1076,0
|
|
20230626,161200,453441778,1076,1076,1076,1076,0
|
|
20230626,161100,453441778,1076,1076,1076,1076,0
|
|
20230626,161000,453441778,1076,1076,1076,1076,0
|
|
20230626,160900,453441778,1076,1076,1076,1076,0
|
|
20230626,160800,453441778,1076,1076,1076,1076,0
|
|
20230626,160700,453441778,1076,1076,1076,1076,0
|
|
20230626,160600,453441778,1076,1076,1076,1076,0
|
|
20230626,160500,453441778,1076,1076,1076,1076,0
|
|
20230626,160400,453441778,1076,1076,1076,1076,0
|
|
20230626,160300,453441778,1076,1076,1076,1076,0
|
|
20230626,160200,453441778,1076,1076,1076,1076,0
|
|
20230626,160100,453441778,1076,1076,1076,1076,0
|
|
20230626,160000,453441778,1076,1076,1076,1076,0
|
|
20230626,155900,453441778,1076,1076,1076,1076,0
|
|
20230626,155800,453441778,1076,1076,1076,1076,0
|
|
20230626,155700,453441778,1076,1076,1076,1076,0
|
|
20230626,155600,453441778,1076,1076,1076,1076,0
|
|
20230626,155500,453441778,1076,1076,1076,1076,0
|
|
20230626,155400,453441778,1076,1076,1076,1076,0
|
|
20230626,155300,453441778,1076,1076,1076,1076,0
|
|
20230626,155200,453441778,1076,1076,1076,1076,0
|
|
20230626,155100,453441778,1076,1076,1076,1076,0
|
|
20230626,155000,453441778,1076,1076,1076,1076,0
|
|
20230626,154900,453441778,1076,1076,1076,1076,0
|
|
20230626,154800,453441778,1076,1076,1076,1076,0
|
|
20230626,154700,453441778,1076,1076,1076,1076,0
|
|
20230626,154600,453441778,1076,1076,1076,1076,6223
|
|
20230626,154500,453441778,1076,1076,1076,1076,0
|
|
20230626,154400,453441778,1076,1076,1076,1076,0
|
|
20230626,154300,453441778,1076,1076,1076,1076,0
|
|
20230626,154200,453441778,1076,1076,1076,1076,0
|
|
20230626,154100,453441778,1076,1076,1076,1076,0
|
|
20230626,154000,453441778,1076,1076,1076,1076,0
|
|
20230626,153900,453441778,1076,1076,1076,1076,0
|
|
20230626,153800,453441778,1076,1076,1076,1076,0
|
|
20230626,153700,453441778,1076,1076,1076,1076,0
|
|
20230626,153600,453441778,1076,1076,1076,1076,0
|
|
20230626,153500,453441778,1076,1076,1076,1076,0
|
|
20230626,153400,453441778,1076,1076,1076,1076,0
|
|
20230626,153300,453441778,1076,1076,1076,1076,0
|
|
20230626,153200,453441778,1076,1076,1076,1076,0
|
|
20230626,153100,453441778,1076,1076,1076,1076,0
|
|
20230626,153000,453441778,1076,1076,1076,1076,6223
|
|
20230626,152900,446745830,1076,1076,1076,1076,0
|
|
20230626,152800,446745830,1076,1076,1076,1076,0
|
|
20230626,152700,446745830,1076,1076,1076,1076,0
|
|
20230626,152600,446745830,1076,1076,1076,1076,0
|
|
20230626,152500,446745830,1076,1076,1076,1076,0
|
|
20230626,152400,446745830,1076,1076,1076,1076,0
|
|
20230626,152300,446745830,1076,1076,1076,1076,0
|
|
20230626,152200,446745830,1076,1076,1076,1076,0
|
|
20230626,152100,446745830,1076,1076,1076,1076,0
|
|
20230626,152000,446745830,1076,1076,1076,1076,0
|
|
20230626,151900,446745830,1076,1076,1077,1076,2442
|
|
20230626,151800,444117878,1077,1077,1077,1077,337
|
|
20230626,151700,443754929,1077,1077,1077,1076,2036
|
|
20230626,151600,441564158,1076,1076,1076,1076,1280
|
|
20230626,151500,440186878,1077,1076,1077,1076,352
|
|
20230626,151400,439808118,1076,1076,1076,1071,4459
|
|
20230626,151300,435025078,1077,1077,1077,1077,200
|
|
20230626,151200,434809678,1077,1077,1077,1077,64
|
|
20230626,151100,434740750,1077,1077,1077,1077,400
|
|
20230626,151000,434309950,1077,1077,1077,1077,751
|
|
20230626,150900,433501123,1077,1077,1077,1077,153
|
|
20230626,150800,433336342,1077,1076,1077,1076,175
|
|
20230626,150700,433147876,1076,1076,1076,1076,91
|
|
20230626,150600,433049960,1076,1076,1076,1076,2000
|
|
20230626,150500,430897960,1077,1076,1077,1076,786
|
|
20230626,150400,430052223,1076,1076,1076,1076,2
|
|
20230626,150300,430050071,1070,1070,1070,1070,0
|
|
20230626,150200,430050071,1070,1070,1070,1070,0
|
|
20230626,150100,430050071,1070,1074,1074,1070,4704
|
|
20230626,150000,425015117,1070,1070,1070,1070,0
|
|
20230626,145900,425015117,1070,1070,1070,1070,0
|
|
20230626,145800,425015117,1070,1076,1076,1070,4377
|
|
20230626,145700,420327054,1076,1076,1076,1076,138
|
|
20230626,145600,420178566,1077,1077,1077,1077,2
|
|
20230626,145500,420176412,1076,1076,1076,1076,228
|
|
20230626,145400,419931084,1077,1078,1078,1076,367
|
|
20230626,145300,419535840,1076,1077,1078,1075,3002
|
|
20230626,145200,416307422,1077,1075,1077,1075,194
|
|
20230626,145100,416098684,1075,1075,1075,1075,46
|
|
20230626,145000,416049234,1075,1073,1075,1071,1290
|
|
20230626,144900,414664806,1072,1073,1073,1072,63
|
|
20230626,144800,414597215,1071,1075,1078,1071,975
|
|
20230626,144700,413552748,1074,1084,1084,1074,541
|
|
20230626,144600,412970925,1084,1078,1085,1078,2230
|
|
20230626,144500,410557580,1078,1072,1078,1072,1003
|
|
20230626,144400,409480413,1073,1073,1073,1073,0
|
|
20230626,144300,409480413,1073,1073,1073,1073,0
|
|
20230626,144200,409480413,1073,1073,1073,1073,4
|
|
20230626,144100,409476121,1070,1070,1070,1070,0
|
|
20230626,144000,409476121,1070,1070,1070,1070,0
|
|
20230626,143900,409476121,1070,1072,1072,1070,4600
|
|
20230626,143800,404549551,1073,1073,1073,1073,20
|
|
20230626,143700,404528091,1073,1073,1073,1073,1
|
|
20230626,143600,404527018,1073,1073,1073,1073,12
|
|
20230626,143500,404514142,1072,1072,1072,1072,26
|
|
20230626,143400,404486270,1072,1072,1072,1072,0
|
|
20230626,143300,404486270,1072,1072,1072,1072,0
|
|
20230626,143200,404486270,1072,1072,1072,1072,100
|
|
20230626,143100,404379070,1072,1072,1072,1072,0
|
|
20230626,143000,404379070,1072,1072,1072,1072,55
|
|
20230626,142900,404320110,1073,1073,1073,1073,50
|
|
20230626,142800,404266460,1071,1071,1071,1071,200
|
|
20230626,142700,404052260,1071,1071,1071,1071,1000
|
|
20230626,142600,402981260,1072,1072,1072,1072,123
|
|
20230626,142500,402849404,1071,1071,1071,1071,466
|
|
20230626,142400,402350318,1072,1072,1072,1072,1
|
|
20230626,142300,402349246,1071,1071,1071,1071,100
|
|
20230626,142200,402242146,1071,1071,1072,1071,706
|
|
20230626,142100,401485864,1071,1071,1071,1071,1949
|
|
20230626,142000,399398485,1071,1072,1072,1071,51
|
|
20230626,141900,399343863,1073,1073,1073,1073,2
|
|
20230626,141800,399341717,1072,1072,1072,1072,312
|
|
20230626,141700,399007253,1072,1072,1072,1072,276
|
|
20230626,141600,398711381,1072,1072,1072,1072,0
|
|
20230626,141500,398711381,1072,1072,1072,1072,2
|
|
20230626,141400,398709237,1072,1072,1072,1072,100
|
|
20230626,141300,398602037,1072,1072,1072,1072,0
|
|
20230626,141200,398602037,1072,1072,1072,1072,100
|
|
20230626,141100,398494837,1072,1072,1072,1072,900
|
|
20230626,141000,397530037,1071,1071,1071,1071,0
|
|
20230626,140900,397530037,1071,1071,1071,1071,0
|
|
20230626,140800,397530037,1071,1071,1071,1071,0
|
|
20230626,140700,397530037,1071,1071,1071,1071,500
|
|
20230626,140600,396994537,1071,1071,1071,1071,1
|
|
20230626,140500,396993466,1071,1072,1072,1071,3526
|
|
20230626,140400,393217024,1072,1072,1072,1072,0
|
|
20230626,140300,393217024,1072,1072,1072,1072,304
|
|
20230626,140200,392891136,1072,1073,1073,1072,235
|
|
20230626,140100,392639206,1073,1073,1073,1073,0
|
|
20230626,140000,392639206,1073,1073,1073,1073,354
|
|
20230626,135900,392259364,1073,1073,1073,1073,52
|
|
20230626,135800,392203568,1073,1073,1073,1073,48
|
|
20230626,135700,392152064,1073,1073,1073,1073,0
|
|
20230626,135600,392152064,1073,1073,1073,1073,1399
|
|
20230626,135500,390650937,1072,1071,1072,1070,740
|
|
20230626,135400,389857855,1071,1071,1071,1071,105
|
|
20230626,135300,389745400,1071,1070,1071,1070,3837
|
|
20230626,135200,385638984,1070,1070,1070,1069,308
|
|
20230626,135100,385309428,1069,1069,1069,1069,5
|
|
20230626,135000,385304083,1070,1070,1070,1070,25
|
|
20230626,134900,385277333,1070,1070,1070,1070,11
|
|
20230626,134800,385265563,1070,1070,1070,1070,101
|
|
20230626,134700,385157493,1069,1069,1070,1069,666
|
|
20230626,134600,384445249,1070,1070,1070,1070,7
|
|
20230626,134500,384437759,1070,1070,1070,1070,0
|
|
20230626,134400,384437759,1070,1070,1070,1070,1
|
|
20230626,134300,384436689,1067,1070,1070,1067,400
|
|
20230626,134200,384009646,1069,1069,1069,1069,0
|
|
20230626,134100,384009646,1069,1069,1069,1069,0
|
|
20230626,134000,384009646,1069,1069,1069,1069,1
|
|
20230626,133900,384008577,1067,1067,1067,1067,0
|
|
20230626,133800,384008577,1067,1067,1067,1067,36
|
|
20230626,133700,383970165,1067,1066,1067,1066,191
|
|
20230626,133600,383766499,1066,1066,1066,1066,144
|
|
20230626,133500,383612995,1065,1065,1065,1065,0
|
|
20230626,133400,383612995,1065,1065,1065,1065,9
|
|
20230626,133300,383603410,1066,1066,1066,1066,0
|
|
20230626,133200,383603410,1066,1065,1066,1065,2206
|
|
20230626,133100,381254019,1066,1066,1066,1066,100
|
|
20230626,133000,381147419,1066,1066,1066,1066,0
|
|
20230626,132900,381147419,1066,1066,1066,1066,100
|
|
20230626,132800,381040819,1066,1066,1066,1066,0
|
|
20230626,132700,381040819,1066,1066,1066,1066,0
|
|
20230626,132600,381040819,1066,1066,1066,1066,1
|
|
20230626,132500,381039753,1067,1067,1067,1067,0
|
|
20230626,132400,381039753,1067,1067,1067,1067,0
|
|
20230626,132300,381039753,1067,1067,1067,1067,0
|
|
20230626,132200,381039753,1067,1067,1067,1067,100
|
|
20230626,132100,380933053,1066,1066,1066,1066,8
|
|
20230626,132000,380924525,1067,1065,1067,1065,393
|
|
20230626,131900,380505978,1065,1065,1065,1065,3574
|
|
20230626,131800,376699668,1065,1063,1065,1063,3
|
|
20230626,131700,376696475,1063,1063,1063,1063,3
|
|
20230626,131600,376693286,1063,1065,1065,1063,54
|
|
20230626,131500,376635784,1065,1065,1065,1065,1110
|
|
20230626,131400,375453634,1065,1065,1065,1065,0
|
|
20230626,131300,375453634,1065,1065,1065,1065,20
|
|
20230626,131200,375432334,1065,1065,1065,1065,0
|
|
20230626,131100,375432334,1065,1064,1065,1064,65
|
|
20230626,131000,375363110,1065,1065,1065,1065,90
|
|
20230626,130900,375267260,1064,1064,1064,1064,300
|
|
20230626,130800,374948060,1060,1060,1060,1060,0
|
|
20230626,130700,374948060,1060,1062,1062,1060,6000
|
|
20230626,130600,368587662,1064,1064,1064,1064,1
|
|
20230626,130500,368586598,1061,1065,1065,1061,5166
|
|
20230626,130400,363094880,1066,1066,1066,1066,0
|
|
20230626,130300,363094880,1066,1066,1066,1066,100
|
|
20230626,130200,362988280,1066,1066,1066,1066,2016
|
|
20230626,130100,360839224,1067,1067,1067,1067,803
|
|
20230626,130000,359982423,1067,1067,1067,1067,0
|
|
20230626,125900,359982423,1067,1068,1068,1067,7064
|
|
20230626,125800,352444071,1071,1071,1071,1071,1
|
|
20230626,125700,352443000,1067,1067,1067,1067,3000
|
|
20230626,125600,349242000,1067,1067,1067,1066,9000
|
|
20230626,125500,339642000,1067,1068,1068,1067,1422
|
|
20230626,125400,338123550,1068,1069,1069,1068,4005
|
|
20230626,125300,333846205,1068,1068,1068,1068,5000
|
|
20230626,125200,328506205,1065,1065,1065,1065,60
|
|
20230626,125100,328442305,1071,1071,1071,1071,50
|
|
20230626,125000,328388755,1074,1067,1074,1067,4261
|
|
20230626,124900,323822362,1062,1062,1062,1062,4476
|
|
20230626,124800,319068850,1062,1061,1062,1061,3994
|
|
20230626,124700,314827956,1062,1067,1067,1062,2957
|
|
20230626,124600,311687229,1064,1064,1064,1064,0
|
|
20230626,124500,311687229,1064,1064,1064,1064,0
|
|
20230626,124400,311687229,1064,1064,1067,1064,221
|
|
20230626,124300,311452049,1061,1063,1063,1061,8273
|
|
20230626,124200,302668988,1063,1063,1063,1063,257
|
|
20230626,124100,302395797,1063,1064,1064,1063,3067
|
|
20230626,124000,299133840,1064,1068,1068,1064,11994
|
|
20230626,123900,286355947,1068,1070,1071,1068,1147
|
|
20230626,123800,285129189,1073,1073,1073,1073,0
|
|
20230626,123700,285129189,1073,1073,1073,1073,105
|
|
20230626,123600,285016524,1073,1073,1073,1073,920
|
|
20230626,123500,284029364,1073,1071,1073,1071,16
|
|
20230626,123400,284012224,1068,1068,1068,1068,0
|
|
20230626,123300,284012224,1068,1068,1068,1068,601
|
|
20230626,123200,283370356,1067,1068,1068,1067,200
|
|
20230626,123100,283156856,1068,1068,1068,1068,56
|
|
20230626,123000,283097048,1068,1068,1068,1068,221
|
|
20230626,122900,282861020,1068,1068,1068,1068,5
|
|
20230626,122800,282855680,1067,1066,1067,1066,820
|
|
20230626,122700,281980840,1067,1067,1067,1066,1383
|
|
20230626,122600,280505993,1068,1068,1068,1068,239
|
|
20230626,122500,280250741,1069,1069,1069,1069,239
|
|
20230626,122400,279995250,1070,1072,1072,1070,750
|
|
20230626,122300,279192636,1072,1072,1072,1072,28
|
|
20230626,122200,279162620,1072,1072,1072,1072,27
|
|
20230626,122100,279133676,1072,1072,1072,1072,2
|
|
20230626,122000,279131532,1072,1072,1072,1072,71
|
|
20230626,121900,279055420,1069,1069,1069,1069,0
|
|
20230626,121800,279055420,1069,1069,1069,1069,100
|
|
20230626,121700,278948520,1069,1069,1069,1069,806
|
|
20230626,121600,278086906,1070,1072,1072,1070,2134
|
|
20230626,121500,275801605,1073,1073,1073,1073,150
|
|
20230626,121400,275640655,1073,1073,1073,1073,50
|
|
20230626,121300,275587005,1077,1077,1077,1077,4
|
|
20230626,121200,275582697,1071,1071,1071,1071,0
|
|
20230626,121100,275582697,1071,1071,1071,1071,85
|
|
20230626,121000,275491662,1070,1085,1086,1070,22224
|
|
20230626,120900,251657035,1086,1086,1086,1086,0
|
|
20230626,120800,251657035,1086,1086,1086,1086,0
|
|
20230626,120700,251657035,1086,1086,1086,1086,0
|
|
20230626,120600,251657035,1086,1086,1086,1086,1
|
|
20230626,120500,251655949,1074,1074,1074,1074,0
|
|
20230626,120400,251655949,1074,1074,1074,1074,0
|
|
20230626,120300,251655949,1074,1074,1074,1074,0
|
|
20230626,120200,251655949,1074,1074,1074,1074,0
|
|
20230626,120100,251655949,1074,1081,1081,1074,21253
|
|
20230626,120000,228754756,1086,1086,1086,1086,1
|
|
20230626,115900,228753670,1081,1081,1081,1081,100
|
|
20230626,115800,228645570,1086,1087,1087,1086,70
|
|
20230626,115700,228569500,1087,1087,1087,1087,50
|
|
20230626,115600,228515150,1087,1087,1087,1087,456
|
|
20230626,115500,228019478,1087,1087,1087,1087,20
|
|
20230626,115400,227997738,1087,1087,1087,1087,0
|
|
20230626,115300,227997738,1087,1087,1087,1087,0
|
|
20230626,115200,227997738,1087,1087,1087,1087,31
|
|
20230626,115100,227964041,1087,1087,1087,1087,92
|
|
20230626,115000,227864037,1087,1087,1087,1087,92
|
|
20230626,114900,227764033,1079,1079,1079,1079,500
|
|
20230626,114800,227224533,1080,1081,1081,1080,3000
|
|
20230626,114700,223984484,1080,1080,1080,1080,0
|
|
20230626,114600,223984484,1080,1080,1080,1080,0
|
|
20230626,114500,223984484,1080,1081,1081,1080,2688
|
|
20230626,114400,221081118,1079,1079,1079,1079,0
|
|
20230626,114300,221081118,1079,1087,1087,1079,10357
|
|
20230626,114200,209884486,1089,1089,1089,1089,0
|
|
20230626,114100,209884486,1089,1089,1089,1088,294
|
|
20230626,114000,209564513,1090,1090,1090,1090,0
|
|
20230626,113900,209564513,1090,1090,1090,1090,4
|
|
20230626,113800,209560153,1090,1090,1090,1090,226
|
|
20230626,113700,209313813,1090,1090,1090,1090,523
|
|
20230626,113600,208743743,1090,1090,1090,1090,0
|
|
20230626,113500,208743743,1090,1090,1090,1090,0
|
|
20230626,113400,208743743,1090,1090,1090,1090,200
|
|
20230626,113300,208525743,1090,1090,1090,1090,2
|
|
20230626,113200,208523563,1090,1090,1090,1090,0
|
|
20230626,113100,208523563,1090,1090,1090,1090,0
|
|
20230626,113000,208523563,1090,1090,1090,1090,100
|
|
20230626,112900,208414563,1090,1090,1090,1090,18
|
|
20230626,112800,208394943,1090,1091,1091,1090,501
|
|
20230626,112700,207848852,1090,1090,1090,1090,0
|
|
20230626,112600,207848852,1090,1090,1090,1090,0
|
|
20230626,112500,207848852,1090,1091,1091,1090,146
|
|
20230626,112400,207689619,1091,1091,1091,1090,230
|
|
20230626,112300,207438825,1090,1090,1090,1090,233
|
|
20230626,112200,207184855,1090,1090,1090,1090,79
|
|
20230626,112100,207098745,1090,1090,1090,1090,0
|
|
20230626,112000,207098745,1090,1090,1090,1090,10
|
|
20230626,111900,207087845,1090,1090,1090,1090,0
|
|
20230626,111800,207087845,1090,1087,1090,1087,151
|
|
20230626,111700,206923705,1090,1090,1090,1090,0
|
|
20230626,111600,206923705,1090,1090,1090,1090,2
|
|
20230626,111500,206921525,1085,1090,1090,1085,6940
|
|
20230626,111400,199383110,1090,1090,1090,1090,10
|
|
20230626,111300,199372210,1090,1090,1090,1090,0
|
|
20230626,111200,199372210,1090,1090,1090,1090,0
|
|
20230626,111100,199372210,1090,1090,1090,1090,37
|
|
20230626,111000,199331880,1090,1090,1090,1090,0
|
|
20230626,110900,199331880,1090,1090,1090,1090,0
|
|
20230626,110800,199331880,1090,1090,1090,1090,0
|
|
20230626,110700,199331880,1090,1090,1090,1090,0
|
|
20230626,110600,199331880,1090,1091,1091,1090,6
|
|
20230626,110500,199325335,1091,1091,1091,1091,37
|
|
20230626,110400,199284968,1091,1091,1091,1091,0
|
|
20230626,110300,199284968,1091,1091,1091,1091,5
|
|
20230626,110200,199279513,1090,1090,1090,1090,5000
|
|
20230626,110100,193829513,1091,1091,1091,1091,137
|
|
20230626,110000,193680046,1091,1089,1091,1089,34
|
|
20230626,105900,193643012,1089,1089,1089,1089,10
|
|
20230626,105800,193632122,1086,1087,1087,1086,1005
|
|
20230626,105700,192539691,1086,1084,1086,1084,81
|
|
20230626,105600,192451745,1086,1086,1086,1086,90
|
|
20230626,105500,192354005,1086,1086,1086,1086,0
|
|
20230626,105400,192354005,1086,1086,1086,1086,48
|
|
20230626,105300,192301877,1086,1086,1086,1086,301
|
|
20230626,105200,191974991,1083,1083,1083,1083,0
|
|
20230626,105100,191974991,1083,1083,1083,1083,0
|
|
20230626,105000,191974991,1083,1083,1083,1083,357
|
|
20230626,104900,191588360,1083,1083,1083,1083,0
|
|
20230626,104800,191588360,1083,1083,1083,1083,0
|
|
20230626,104700,191588360,1083,1083,1083,1083,5
|
|
20230626,104600,191582945,1083,1084,1084,1083,38
|
|
20230626,104500,191541784,1083,1083,1083,1083,0
|
|
20230626,104400,191541784,1083,1083,1083,1083,0
|
|
20230626,104300,191541784,1083,1083,1083,1083,0
|
|
20230626,104200,191541784,1083,1084,1084,1083,5
|
|
20230626,104100,191536368,1085,1086,1086,1085,2
|
|
20230626,104000,191534197,1080,1080,1080,1080,1114
|
|
20230626,103900,190331077,1080,1080,1080,1080,0
|
|
20230626,103800,190331077,1080,1080,1080,1080,0
|
|
20230626,103700,190331077,1080,1082,1082,1080,4099
|
|
20230626,103600,185904031,1080,1080,1080,1080,0
|
|
20230626,103500,185904031,1080,1080,1081,1080,1100
|
|
20230626,103400,184715882,1080,1083,1083,1080,3968
|
|
20230626,103300,180425697,1084,1085,1085,1084,13
|
|
20230626,103200,180411598,1086,1086,1086,1086,1
|
|
20230626,103100,180410512,1087,1087,1087,1087,0
|
|
20230626,103000,180410512,1087,1087,1087,1087,2
|
|
20230626,102900,180408338,1083,1083,1083,1083,80
|
|
20230626,102800,180321698,1085,1085,1085,1085,0
|
|
20230626,102700,180321698,1085,1085,1085,1085,100
|
|
20230626,102600,180213198,1085,1085,1085,1085,0
|
|
20230626,102500,180213198,1085,1086,1086,1085,523
|
|
20230626,102400,179645720,1085,1085,1085,1085,280
|
|
20230626,102300,179341920,1085,1085,1085,1085,1
|
|
20230626,102200,179340835,1085,1082,1085,1082,976
|
|
20230626,102100,178282175,1087,1087,1087,1087,0
|
|
20230626,102000,178282175,1087,1087,1087,1087,0
|
|
20230626,101900,178282175,1087,1087,1087,1087,1
|
|
20230626,101800,178281088,1082,1082,1082,1082,3589
|
|
20230626,101700,174397790,1082,1089,1089,1082,66
|
|
20230626,101600,174326349,1089,1089,1089,1089,0
|
|
20230626,101500,174326349,1089,1089,1089,1089,0
|
|
20230626,101400,174326349,1089,1089,1089,1089,0
|
|
20230626,101300,174326349,1089,1090,1090,1089,7
|
|
20230626,101200,174318720,1090,1082,1090,1081,1008
|
|
20230626,101100,173228621,1082,1083,1083,1082,1000
|
|
20230626,101000,172145943,1083,1083,1083,1083,1
|
|
20230626,100900,172144860,1082,1086,1086,1082,2322
|
|
20230626,100800,169628076,1093,1093,1093,1093,0
|
|
20230626,100700,169628076,1093,1089,1093,1085,2745
|
|
20230626,100600,166648711,1093,1093,1093,1093,0
|
|
20230626,100500,166648711,1093,1093,1093,1093,0
|
|
20230626,100400,166648711,1093,1093,1093,1093,0
|
|
20230626,100300,166648711,1093,1092,1093,1086,1320
|
|
20230626,100200,165212835,1086,1086,1086,1086,1509
|
|
20230626,100100,163574061,1086,1088,1088,1086,500
|
|
20230626,100000,163030397,1088,1090,1090,1088,1039
|
|
20230626,095900,161899092,1090,1092,1092,1090,20
|
|
20230626,095800,161877254,1091,1091,1091,1091,101
|
|
20230626,095700,161767063,1091,1093,1093,1091,925
|
|
20230626,095600,160756962,1093,1093,1093,1093,0
|
|
20230626,095500,160756962,1093,1093,1093,1093,0
|
|
20230626,095400,160756962,1093,1099,1099,1093,3039
|
|
20230626,095300,157419986,1099,1098,1099,1098,1913
|
|
20230626,095200,155319342,1100,1098,1100,1098,722
|
|
20230626,095100,154526542,1098,1098,1098,1098,640
|
|
20230626,095000,153823822,1098,1097,1098,1097,187
|
|
20230626,094900,153618546,1088,1090,1090,1088,1000
|
|
20230626,094800,152530346,1088,1088,1088,1088,50
|
|
20230626,094700,152475946,1087,1087,1087,1087,0
|
|
20230626,094600,152475946,1087,1087,1087,1087,500
|
|
20230626,094500,151932446,1087,1087,1089,1087,2909
|
|
20230626,094400,148766921,1087,1085,1087,1085,2367
|
|
20230626,094300,146196503,1085,1081,1085,1081,306
|
|
20230626,094200,145865305,1081,1077,1081,1077,2339
|
|
20230626,094100,143337516,1074,1074,1074,1074,0
|
|
20230626,094000,143337516,1074,1076,1076,1074,4496
|
|
20230626,093900,138502644,1080,1080,1080,1080,1
|
|
20230626,093800,138501564,1080,1080,1080,1080,6
|
|
20230626,093700,138495084,1080,1076,1081,1076,5
|
|
20230626,093600,138489686,1081,1075,1081,1075,115
|
|
20230626,093500,138366031,1082,1082,1082,1082,100
|
|
20230626,093400,138257831,1085,1085,1085,1085,0
|
|
20230626,093300,138257831,1085,1085,1085,1085,2
|
|
20230626,093200,138255661,1086,1077,1086,1077,866
|
|
20230626,093100,137321720,1074,1073,1074,1073,701
|
|
20230626,093000,136569017,1071,1071,1073,1071,801
|
|
20230626,092900,135710946,1070,1073,1073,1070,7590
|
|
20230626,092800,127580797,1074,1072,1074,1071,3640
|
|
20230626,092700,123675554,1072,1073,1075,1072,6731
|
|
20230626,092600,116455039,1073,1077,1078,1073,8411
|
|
20230626,092500,107416493,1077,1080,1080,1077,1064
|
|
20230626,092400,106268456,1080,1080,1080,1080,767
|
|
20230626,092300,105440096,1085,1085,1085,1085,0
|
|
20230626,092200,105440096,1085,1080,1085,1080,504
|
|
20230626,092100,104895756,1085,1086,1086,1085,211
|
|
20230626,092000,104666621,1086,1086,1086,1077,118
|
|
20230626,091900,104539373,1086,1088,1089,1084,4903
|
|
20230626,091800,99205734,1088,1089,1089,1076,2800
|
|
20230626,091700,96192870,1089,1075,1089,1074,3712
|
|
20230626,091600,92198412,1077,1077,1077,1077,0
|
|
20230626,091500,92198412,1077,1079,1079,1077,1645
|
|
20230626,091400,90426602,1089,1087,1089,1087,300
|
|
20230626,091300,90100302,1088,1074,1088,1066,5874
|
|
20230626,091200,83797629,1075,1063,1075,1063,4020
|
|
20230626,091100,79516923,1063,1065,1065,1063,587
|
|
20230626,091000,78892922,1065,1065,1065,1065,22
|
|
20230626,090900,78869492,1065,1063,1065,1063,9046
|
|
20230626,090800,69248932,1063,1069,1069,1051,17631
|
|
20230626,090700,50574387,1065,1091,1091,1062,12372
|
|
20230626,090600,37370539,1091,1096,1096,1091,407
|
|
20230626,090500,36924867,1096,1107,1107,1096,9085
|
|
20230626,090400,26929237,1107,1111,1111,1107,5477
|
|
20230626,090300,20849614,1111,1112,1113,1111,6384
|
|
20230626,090200,13755686,1112,1115,1115,1112,2011
|
|
20230626,090100,11519337,1111,1112,1112,1111,1121
|
|
20230626,090000,10273706,1112,1136,1138,1112,9053
|