621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,191700,1573815138,1025,1025,1025,1025,0
|
|
20230615,191600,1573815138,1025,1025,1025,1025,0
|
|
20230615,191500,1573815138,1025,1025,1025,1025,0
|
|
20230615,191400,1573815138,1025,1025,1025,1025,0
|
|
20230615,191300,1573815138,1025,1025,1025,1025,0
|
|
20230615,191200,1573815138,1025,1025,1025,1025,0
|
|
20230615,191100,1573815138,1025,1025,1025,1025,0
|
|
20230615,191000,1573815138,1025,1025,1025,1025,0
|
|
20230615,190900,1573815138,1025,1025,1025,1025,0
|
|
20230615,190800,1573815138,1025,1025,1025,1025,0
|
|
20230615,190700,1573815138,1025,1025,1025,1025,0
|
|
20230615,190600,1573815138,1025,1025,1025,1025,0
|
|
20230615,190500,1573815138,1025,1025,1025,1025,0
|
|
20230615,190400,1573815138,1025,1025,1025,1025,0
|
|
20230615,190300,1573815138,1025,1025,1025,1025,0
|
|
20230615,190200,1573815138,1025,1025,1025,1025,0
|
|
20230615,190100,1573815138,1025,1025,1025,1025,0
|
|
20230615,190000,1573815138,1025,1025,1025,1025,0
|
|
20230615,185900,1573815138,1025,1025,1025,1025,0
|
|
20230615,185800,1573815138,1025,1025,1025,1025,0
|
|
20230615,185700,1573815138,1025,1025,1025,1025,0
|
|
20230615,185600,1573815138,1025,1025,1025,1025,0
|
|
20230615,185500,1573815138,1025,1025,1025,1025,0
|
|
20230615,185400,1573815138,1025,1025,1025,1025,0
|
|
20230615,185300,1573815138,1025,1025,1025,1025,0
|
|
20230615,185200,1573815138,1025,1025,1025,1025,0
|
|
20230615,185100,1573815138,1025,1025,1025,1025,0
|
|
20230615,185000,1573815138,1025,1025,1025,1025,0
|
|
20230615,184900,1573815138,1025,1025,1025,1025,0
|
|
20230615,184800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,184700,1573815138,1025,1025,1025,1025,0
|
|
20230615,184600,1573815138,1025,1025,1025,1025,0
|
|
20230615,184500,1573815138,1025,1025,1025,1025,0
|
|
20230615,184400,1573815138,1025,1025,1025,1025,0
|
|
20230615,184300,1573815138,1025,1025,1025,1025,0
|
|
20230615,184200,1573815138,1025,1025,1025,1025,0
|
|
20230615,184100,1573815138,1025,1025,1025,1025,0
|
|
20230615,184000,1573815138,1025,1025,1025,1025,0
|
|
20230615,183900,1573815138,1025,1025,1025,1025,0
|
|
20230615,183800,1573815138,1025,1025,1025,1025,0
|
|
20230615,183700,1573815138,1025,1025,1025,1025,0
|
|
20230615,183600,1573815138,1025,1025,1025,1025,0
|
|
20230615,183500,1573815138,1025,1025,1025,1025,0
|
|
20230615,183400,1573815138,1025,1025,1025,1025,0
|
|
20230615,183300,1573815138,1025,1025,1025,1025,0
|
|
20230615,183200,1573815138,1025,1025,1025,1025,0
|
|
20230615,183100,1573815138,1025,1025,1025,1025,0
|
|
20230615,183000,1573815138,1025,1025,1025,1025,0
|
|
20230615,182900,1573815138,1025,1025,1025,1025,0
|
|
20230615,182800,1573815138,1025,1025,1025,1025,0
|
|
20230615,182700,1573815138,1025,1025,1025,1025,0
|
|
20230615,182600,1573815138,1025,1025,1025,1025,0
|
|
20230615,182500,1573815138,1025,1025,1025,1025,0
|
|
20230615,182400,1573815138,1025,1025,1025,1025,0
|
|
20230615,182300,1573815138,1025,1025,1025,1025,0
|
|
20230615,182200,1573815138,1025,1025,1025,1025,0
|
|
20230615,182100,1573815138,1025,1025,1025,1025,0
|
|
20230615,182000,1573815138,1025,1025,1025,1025,0
|
|
20230615,181900,1573815138,1025,1025,1025,1025,0
|
|
20230615,181800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,181700,1573815138,1025,1025,1025,1025,0
|
|
20230615,181600,1573815138,1025,1025,1025,1025,0
|
|
20230615,181500,1573815138,1025,1025,1025,1025,0
|
|
20230615,181400,1573815138,1025,1025,1025,1025,0
|
|
20230615,181300,1573815138,1025,1025,1025,1025,0
|
|
20230615,181200,1573815138,1025,1025,1025,1025,0
|
|
20230615,181100,1573815138,1025,1025,1025,1025,0
|
|
20230615,181000,1573815138,1025,1025,1025,1025,0
|
|
20230615,180900,1573815138,1025,1025,1025,1025,0
|
|
20230615,180800,1573815138,1025,1025,1025,1025,0
|
|
20230615,180700,1573815138,1025,1025,1025,1025,0
|
|
20230615,180600,1573815138,1025,1025,1025,1025,0
|
|
20230615,180500,1573815138,1025,1025,1025,1025,0
|
|
20230615,180400,1573815138,1025,1025,1025,1025,0
|
|
20230615,180300,1573815138,1025,1025,1025,1025,0
|
|
20230615,180200,1573815138,1025,1025,1025,1025,0
|
|
20230615,180100,1573815138,1025,1025,1025,1025,0
|
|
20230615,180000,1573815138,1025,1025,1025,1025,0
|
|
20230615,175900,1573815138,1025,1025,1025,1025,0
|
|
20230615,175800,1573815138,1025,1025,1025,1025,0
|
|
20230615,175700,1573815138,1025,1025,1025,1025,0
|
|
20230615,175600,1573815138,1025,1025,1025,1025,0
|
|
20230615,175500,1573815138,1025,1025,1025,1025,0
|
|
20230615,175400,1573815138,1025,1025,1025,1025,0
|
|
20230615,175300,1573815138,1025,1025,1025,1025,0
|
|
20230615,175200,1573815138,1025,1025,1025,1025,0
|
|
20230615,175100,1573815138,1025,1025,1025,1025,0
|
|
20230615,175000,1573815138,1025,1025,1025,1025,0
|
|
20230615,174900,1573815138,1025,1025,1025,1025,0
|
|
20230615,174800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,174700,1573815138,1025,1025,1025,1025,0
|
|
20230615,174600,1573815138,1025,1025,1025,1025,0
|
|
20230615,174500,1573815138,1025,1025,1025,1025,0
|
|
20230615,174400,1573815138,1025,1025,1025,1025,0
|
|
20230615,174300,1573815138,1025,1025,1025,1025,0
|
|
20230615,174200,1573815138,1025,1025,1025,1025,0
|
|
20230615,174100,1573815138,1025,1025,1025,1025,0
|
|
20230615,174000,1573815138,1025,1025,1025,1025,0
|
|
20230615,173900,1573815138,1025,1025,1025,1025,0
|
|
20230615,173800,1573815138,1025,1025,1025,1025,0
|
|
20230615,173700,1573815138,1025,1025,1025,1025,0
|
|
20230615,173600,1573815138,1025,1025,1025,1025,0
|
|
20230615,173500,1573815138,1025,1025,1025,1025,0
|
|
20230615,173400,1573815138,1025,1025,1025,1025,0
|
|
20230615,173300,1573815138,1025,1025,1025,1025,0
|
|
20230615,173200,1573815138,1025,1025,1025,1025,0
|
|
20230615,173100,1573815138,1025,1025,1025,1025,0
|
|
20230615,173000,1573815138,1025,1025,1025,1025,0
|
|
20230615,172900,1573815138,1025,1025,1025,1025,0
|
|
20230615,172800,1573815138,1025,1025,1025,1025,0
|
|
20230615,172700,1573815138,1025,1025,1025,1025,0
|
|
20230615,172600,1573815138,1025,1025,1025,1025,0
|
|
20230615,172500,1573815138,1025,1025,1025,1025,0
|
|
20230615,172400,1573815138,1025,1025,1025,1025,0
|
|
20230615,172300,1573815138,1025,1025,1025,1025,0
|
|
20230615,172200,1573815138,1025,1025,1025,1025,0
|
|
20230615,172100,1573815138,1025,1025,1025,1025,0
|
|
20230615,172000,1573815138,1025,1025,1025,1025,0
|
|
20230615,171900,1573815138,1025,1025,1025,1025,0
|
|
20230615,171800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,171700,1573815138,1025,1025,1025,1025,0
|
|
20230615,171600,1573815138,1025,1025,1025,1025,0
|
|
20230615,171500,1573815138,1025,1025,1025,1025,0
|
|
20230615,171400,1573815138,1025,1025,1025,1025,0
|
|
20230615,171300,1573815138,1025,1025,1025,1025,0
|
|
20230615,171200,1573815138,1025,1025,1025,1025,0
|
|
20230615,171100,1573815138,1025,1025,1025,1025,0
|
|
20230615,171000,1573815138,1025,1025,1025,1025,0
|
|
20230615,170900,1573815138,1025,1025,1025,1025,0
|
|
20230615,170800,1573815138,1025,1025,1025,1025,0
|
|
20230615,170700,1573815138,1025,1025,1025,1025,0
|
|
20230615,170600,1573815138,1025,1025,1025,1025,0
|
|
20230615,170500,1573815138,1025,1025,1025,1025,0
|
|
20230615,170400,1573815138,1025,1025,1025,1025,0
|
|
20230615,170300,1573815138,1025,1025,1025,1025,0
|
|
20230615,170200,1573815138,1025,1025,1025,1025,0
|
|
20230615,170100,1573815138,1025,1025,1025,1025,0
|
|
20230615,170000,1573815138,1025,1025,1025,1025,0
|
|
20230615,165900,1573815138,1025,1025,1025,1025,0
|
|
20230615,165800,1573815138,1025,1025,1025,1025,0
|
|
20230615,165700,1573815138,1025,1025,1025,1025,0
|
|
20230615,165600,1573815138,1025,1025,1025,1025,0
|
|
20230615,165500,1573815138,1025,1025,1025,1025,0
|
|
20230615,165400,1573815138,1025,1025,1025,1025,0
|
|
20230615,165300,1573815138,1025,1025,1025,1025,0
|
|
20230615,165200,1573815138,1025,1025,1025,1025,0
|
|
20230615,165100,1573815138,1025,1025,1025,1025,0
|
|
20230615,165000,1573815138,1025,1025,1025,1025,0
|
|
20230615,164900,1573815138,1025,1025,1025,1025,0
|
|
20230615,164800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,164700,1573815138,1025,1025,1025,1025,0
|
|
20230615,164600,1573815138,1025,1025,1025,1025,0
|
|
20230615,164500,1573815138,1025,1025,1025,1025,0
|
|
20230615,164400,1573815138,1025,1025,1025,1025,0
|
|
20230615,164300,1573815138,1025,1025,1025,1025,0
|
|
20230615,164200,1573815138,1025,1025,1025,1025,0
|
|
20230615,164100,1573815138,1025,1025,1025,1025,0
|
|
20230615,164000,1573815138,1025,1025,1025,1025,0
|
|
20230615,163900,1573815138,1025,1025,1025,1025,0
|
|
20230615,163800,1573815138,1025,1025,1025,1025,0
|
|
20230615,163700,1573815138,1025,1025,1025,1025,0
|
|
20230615,163600,1573815138,1025,1025,1025,1025,0
|
|
20230615,163500,1573815138,1025,1025,1025,1025,0
|
|
20230615,163400,1573815138,1025,1025,1025,1025,0
|
|
20230615,163300,1573815138,1025,1025,1025,1025,0
|
|
20230615,163200,1573815138,1025,1025,1025,1025,0
|
|
20230615,163100,1573815138,1025,1025,1025,1025,0
|
|
20230615,163000,1573815138,1025,1025,1025,1025,0
|
|
20230615,162900,1573815138,1025,1025,1025,1025,0
|
|
20230615,162800,1573815138,1025,1025,1025,1025,0
|
|
20230615,162700,1573815138,1025,1025,1025,1025,0
|
|
20230615,162600,1573815138,1025,1025,1025,1025,0
|
|
20230615,162500,1573815138,1025,1025,1025,1025,0
|
|
20230615,162400,1573815138,1025,1025,1025,1025,0
|
|
20230615,162300,1573815138,1025,1025,1025,1025,0
|
|
20230615,162200,1573815138,1025,1025,1025,1025,0
|
|
20230615,162100,1573815138,1025,1025,1025,1025,0
|
|
20230615,162000,1573815138,1025,1025,1025,1025,0
|
|
20230615,161900,1573815138,1025,1025,1025,1025,0
|
|
20230615,161800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,161700,1573815138,1025,1025,1025,1025,0
|
|
20230615,161600,1573815138,1025,1025,1025,1025,0
|
|
20230615,161500,1573815138,1025,1025,1025,1025,0
|
|
20230615,161400,1573815138,1025,1025,1025,1025,0
|
|
20230615,161300,1573815138,1025,1025,1025,1025,0
|
|
20230615,161200,1573815138,1025,1025,1025,1025,0
|
|
20230615,161100,1573815138,1025,1025,1025,1025,0
|
|
20230615,161000,1573815138,1025,1025,1025,1025,0
|
|
20230615,160900,1573815138,1025,1025,1025,1025,0
|
|
20230615,160800,1573815138,1025,1025,1025,1025,0
|
|
20230615,160700,1573815138,1025,1025,1025,1025,0
|
|
20230615,160600,1573815138,1025,1025,1025,1025,0
|
|
20230615,160500,1573815138,1025,1025,1025,1025,0
|
|
20230615,160400,1573815138,1025,1025,1025,1025,0
|
|
20230615,160300,1573815138,1025,1025,1025,1025,0
|
|
20230615,160200,1573815138,1025,1025,1025,1025,0
|
|
20230615,160100,1573815138,1025,1025,1025,1025,0
|
|
20230615,160000,1573815138,1025,1025,1025,1025,0
|
|
20230615,155900,1573815138,1025,1025,1025,1025,0
|
|
20230615,155800,1573815138,1025,1025,1025,1025,0
|
|
20230615,155700,1573815138,1025,1025,1025,1025,0
|
|
20230615,155600,1573815138,1025,1025,1025,1025,0
|
|
20230615,155500,1573815138,1025,1025,1025,1025,0
|
|
20230615,155400,1573815138,1025,1025,1025,1025,0
|
|
20230615,155300,1573815138,1025,1025,1025,1025,0
|
|
20230615,155200,1573815138,1025,1025,1025,1025,0
|
|
20230615,155100,1573815138,1025,1025,1025,1025,0
|
|
20230615,155000,1573815138,1025,1025,1025,1025,0
|
|
20230615,154900,1573815138,1025,1025,1025,1025,0
|
|
20230615,154800,1573815138,1025,1025,1025,1025,21933
|
|
20230615,154700,1573815138,1025,1025,1025,1025,0
|
|
20230615,154600,1573815138,1025,1025,1025,1025,0
|
|
20230615,154500,1573815138,1025,1025,1025,1025,0
|
|
20230615,154400,1573815138,1025,1025,1025,1025,0
|
|
20230615,154300,1573815138,1025,1025,1025,1025,0
|
|
20230615,154200,1573815138,1025,1025,1025,1025,0
|
|
20230615,154100,1573815138,1025,1025,1025,1025,0
|
|
20230615,154000,1573815138,1025,1025,1025,1025,0
|
|
20230615,153900,1573815138,1025,1025,1025,1025,0
|
|
20230615,153800,1573815138,1025,1025,1025,1025,0
|
|
20230615,153700,1573815138,1025,1025,1025,1025,0
|
|
20230615,153600,1573815138,1025,1025,1025,1025,0
|
|
20230615,153500,1573815138,1025,1025,1025,1025,0
|
|
20230615,153400,1573815138,1025,1025,1025,1025,0
|
|
20230615,153300,1573815138,1025,1025,1025,1025,0
|
|
20230615,153200,1573815138,1025,1025,1025,1025,0
|
|
20230615,153100,1573815138,1025,1025,1025,1025,0
|
|
20230615,153000,1573815138,1025,1025,1025,1025,21933
|
|
20230615,152900,1551333813,1014,1014,1014,1014,0
|
|
20230615,152800,1551333813,1014,1014,1014,1014,0
|
|
20230615,152700,1551333813,1014,1014,1014,1014,0
|
|
20230615,152600,1551333813,1014,1014,1014,1014,0
|
|
20230615,152500,1551333813,1014,1014,1014,1014,0
|
|
20230615,152400,1551333813,1014,1014,1014,1014,0
|
|
20230615,152300,1551333813,1014,1014,1014,1014,0
|
|
20230615,152200,1551333813,1014,1014,1014,1014,0
|
|
20230615,152100,1551333813,1014,1014,1014,1014,0
|
|
20230615,152000,1551333813,1014,1014,1014,1014,0
|
|
20230615,151900,1551333813,1014,1019,1019,1014,277
|
|
20230615,151800,1551052685,1020,1020,1020,1020,0
|
|
20230615,151700,1551052685,1020,1020,1020,1014,270
|
|
20230615,151600,1550778220,1019,1014,1019,1014,9675
|
|
20230615,151500,1540920710,1014,1019,1020,1014,1395
|
|
20230615,151400,1539502208,1016,1020,1020,1016,409
|
|
20230615,151300,1539085382,1021,1016,1021,1016,10749
|
|
20230615,151200,1528131481,1016,1016,1016,1016,1733
|
|
20230615,151100,1526370753,1016,1015,1016,1015,1177
|
|
20230615,151000,1525175039,1016,1015,1016,1015,585
|
|
20230615,150900,1524580758,1015,1015,1015,1014,1509
|
|
20230615,150800,1523049793,1015,1016,1016,1015,94
|
|
20230615,150700,1522954381,1015,1015,1016,1015,3750
|
|
20230615,150600,1519148081,1015,1015,1015,1015,1
|
|
20230615,150500,1519147066,1016,1016,1016,1016,1
|
|
20230615,150400,1519146050,1016,1015,1016,1015,500
|
|
20230615,150300,1518638216,1015,1015,1015,1015,40
|
|
20230615,150200,1518597616,1014,1015,1015,1014,2031
|
|
20230615,150100,1516536182,1016,1016,1016,1016,1
|
|
20230615,150000,1516535166,1014,1017,1017,1014,70
|
|
20230615,145900,1516464036,1017,1014,1017,1014,549
|
|
20230615,145800,1515907271,1014,1017,1017,1014,1052
|
|
20230615,145700,1514837447,1018,1018,1018,1018,0
|
|
20230615,145600,1514837447,1018,1019,1019,1018,2037
|
|
20230615,145500,1512763442,1020,1020,1020,1020,0
|
|
20230615,145400,1512763442,1020,1020,1020,1020,0
|
|
20230615,145300,1512763442,1020,1019,1020,1019,418
|
|
20230615,145200,1512337496,1020,1020,1020,1020,200
|
|
20230615,145100,1512133496,1018,1019,1019,1018,8900
|
|
20230615,145000,1503072698,1020,1020,1021,1020,2959
|
|
20230615,144900,1500054402,1020,1018,1020,1018,705
|
|
20230615,144800,1499335808,1018,1016,1018,1015,10665
|
|
20230615,144700,1488499658,1015,1015,1015,1015,0
|
|
20230615,144600,1488499658,1015,1015,1015,1015,154
|
|
20230615,144500,1488343348,1014,1014,1015,1014,11129
|
|
20230615,144400,1477047859,1014,1013,1015,1013,1285
|
|
20230615,144300,1475744876,1013,1012,1013,1012,2164
|
|
20230615,144200,1473552850,1012,1012,1012,1012,484
|
|
20230615,144100,1473063042,1012,1014,1014,1012,515
|
|
20230615,144000,1472540850,1014,1014,1014,1014,0
|
|
20230615,143900,1472540850,1014,1014,1014,1014,0
|
|
20230615,143800,1472540850,1014,1014,1014,1014,0
|
|
20230615,143700,1472540850,1014,1014,1014,1014,5
|
|
20230615,143600,1472535780,1014,1014,1014,1014,85
|
|
20230615,143500,1472449590,1014,1014,1014,1014,637
|
|
20230615,143400,1471803672,1014,1014,1014,1014,340
|
|
20230615,143300,1471458912,1014,1014,1014,1014,9
|
|
20230615,143200,1471449786,1014,1013,1014,1013,3889
|
|
20230615,143100,1467506341,1013,1013,1013,1013,37
|
|
20230615,143000,1467468860,1013,1011,1013,1011,2209
|
|
20230615,142900,1465231149,1010,1010,1010,1010,0
|
|
20230615,142800,1465231149,1010,1010,1010,1010,0
|
|
20230615,142700,1465231149,1010,1010,1010,1010,5794
|
|
20230615,142600,1459379209,1010,1007,1010,1007,1242
|
|
20230615,142500,1458124800,1006,1007,1007,1006,75
|
|
20230615,142400,1458049277,1006,1006,1006,1006,3
|
|
20230615,142300,1458046259,1007,1007,1007,1007,0
|
|
20230615,142200,1458046259,1007,1007,1007,1007,104
|
|
20230615,142100,1457941531,1005,1004,1005,1004,240
|
|
20230615,142000,1457700431,1005,1005,1005,1005,800
|
|
20230615,141900,1456896431,1005,1005,1005,1004,966
|
|
20230615,141800,1455925603,1005,1006,1006,1005,2000
|
|
20230615,141700,1453915602,1007,1007,1007,1007,1
|
|
20230615,141600,1453914595,1008,1008,1008,1008,825
|
|
20230615,141500,1453082995,1005,1008,1008,1005,249
|
|
20230615,141400,1452832390,1009,1008,1009,1008,282
|
|
20230615,141300,1452548128,1008,1007,1008,1007,2605
|
|
20230615,141200,1449923798,1008,1008,1008,1008,1
|
|
20230615,141100,1449922790,1005,1005,1005,1005,1
|
|
20230615,141000,1449921785,1003,1003,1003,1003,0
|
|
20230615,140900,1449921785,1003,1003,1003,1003,215
|
|
20230615,140800,1449706140,1003,1007,1007,1002,3688
|
|
20230615,140700,1446009755,1003,1006,1006,1003,3322
|
|
20230615,140600,1442674555,1005,1005,1005,1005,128
|
|
20230615,140500,1442545915,1005,1005,1005,1005,0
|
|
20230615,140400,1442545915,1005,1005,1005,1005,0
|
|
20230615,140300,1442545915,1005,1005,1005,1005,1
|
|
20230615,140200,1442544910,1005,1005,1005,1005,0
|
|
20230615,140100,1442544910,1005,1005,1005,1005,1
|
|
20230615,140000,1442543905,1005,1005,1005,1005,0
|
|
20230615,135900,1442543905,1005,1005,1005,1005,137
|
|
20230615,135800,1442406220,1005,1005,1005,1005,0
|
|
20230615,135700,1442406220,1005,1005,1005,1005,3
|
|
20230615,135600,1442403205,1005,1005,1005,1005,56
|
|
20230615,135500,1442346925,1004,1005,1005,1004,2328
|
|
20230615,135400,1440009185,1005,1005,1005,1005,105
|
|
20230615,135300,1439903660,1005,1005,1005,1004,19680
|
|
20230615,135200,1420133513,1005,1005,1005,1005,998
|
|
20230615,135100,1419130523,1004,1005,1005,1004,4410
|
|
20230615,135000,1414698474,1005,1005,1005,1005,1089
|
|
20230615,134900,1413604029,1005,1005,1005,1005,0
|
|
20230615,134800,1413604029,1005,1005,1005,1005,0
|
|
20230615,134700,1413604029,1005,1005,1005,1005,265
|
|
20230615,134600,1413337704,1006,1006,1006,1006,6756
|
|
20230615,134500,1406541168,1006,1006,1006,1006,2567
|
|
20230615,134400,1403958766,1006,1006,1006,1006,30
|
|
20230615,134300,1403928586,1006,1006,1006,1006,1
|
|
20230615,134200,1403927580,1009,1009,1009,1009,10
|
|
20230615,134100,1403917490,1006,1006,1007,1006,151
|
|
20230615,134000,1403765564,1006,1006,1006,1006,3
|
|
20230615,133900,1403762546,1010,1006,1010,1006,226
|
|
20230615,133800,1403534598,1006,1006,1006,1006,0
|
|
20230615,133700,1403534598,1006,1006,1006,1006,1
|
|
20230615,133600,1403533592,1006,1006,1006,1006,98
|
|
20230615,133500,1403435004,1006,1011,1011,1006,83
|
|
20230615,133400,1403351296,1011,1011,1011,1011,26
|
|
20230615,133300,1403325010,1013,1011,1013,1011,28
|
|
20230615,133200,1403296698,1013,1013,1013,1013,699
|
|
20230615,133100,1402588611,1011,1013,1014,1011,33
|
|
20230615,133000,1402555243,1011,1012,1014,1011,130
|
|
20230615,132900,1402423510,1012,1011,1012,1011,430
|
|
20230615,132800,1401988389,1010,1011,1011,1010,24
|
|
20230615,132700,1401964136,1005,1010,1010,1005,648
|
|
20230615,132600,1401312121,1010,1010,1010,1010,4
|
|
20230615,132500,1401308081,1010,1010,1010,1010,0
|
|
20230615,132400,1401308081,1010,1010,1010,1010,2
|
|
20230615,132300,1401306061,1010,1011,1011,1010,14
|
|
20230615,132200,1401291913,1011,1009,1011,1009,90
|
|
20230615,132100,1401201063,1009,1009,1009,1008,406
|
|
20230615,132000,1400791411,1008,1007,1008,1007,317
|
|
20230615,131900,1400471893,1007,1009,1009,1007,1858
|
|
20230615,131800,1398597732,1009,1005,1009,1005,779
|
|
20230615,131700,1397814449,1006,1008,1008,1005,7757
|
|
20230615,131600,1390007930,1009,1011,1011,1008,3077
|
|
20230615,131500,1386901079,1011,1012,1012,1011,294
|
|
20230615,131400,1386603843,1012,1012,1012,1011,78
|
|
20230615,131300,1386524982,1012,1015,1015,1012,72
|
|
20230615,131200,1386452110,1014,1013,1015,1013,1997
|
|
20230615,131100,1384427558,1015,1014,1015,1013,14338
|
|
20230615,131000,1369888970,1015,1014,1015,1014,3691
|
|
20230615,130900,1366146294,1015,1015,1015,1015,2
|
|
20230615,130800,1366144264,1015,1015,1015,1015,500
|
|
20230615,130700,1365636764,1014,1014,1014,1014,0
|
|
20230615,130600,1365636764,1014,1015,1015,1014,8
|
|
20230615,130500,1365628650,1014,1014,1014,1014,101
|
|
20230615,130400,1365526236,1015,1015,1015,1015,0
|
|
20230615,130300,1365526236,1015,1015,1015,1015,2
|
|
20230615,130200,1365524206,1014,1014,1014,1014,0
|
|
20230615,130100,1365524206,1014,1014,1014,1014,493
|
|
20230615,130000,1365024304,1015,1015,1015,1015,2
|
|
20230615,125900,1365022274,1014,1014,1014,1014,200
|
|
20230615,125800,1364819474,1014,1014,1014,1014,4000
|
|
20230615,125700,1360763474,1014,1015,1015,1014,201
|
|
20230615,125600,1360559560,1014,1014,1014,1014,0
|
|
20230615,125500,1360559560,1014,1014,1014,1014,2461
|
|
20230615,125400,1358064106,1014,1014,1014,1014,4
|
|
20230615,125300,1358060050,1014,1014,1014,1014,177
|
|
20230615,125200,1357880572,1014,1014,1015,1014,3131
|
|
20230615,125100,1354705707,1014,1014,1014,1013,104
|
|
20230615,125000,1354600331,1013,1013,1013,1013,117
|
|
20230615,124900,1354481810,1012,1012,1012,1012,189
|
|
20230615,124800,1354290542,1011,1012,1012,1011,400
|
|
20230615,124700,1353886042,1012,1012,1012,1012,73
|
|
20230615,124600,1353812166,1012,1012,1012,1012,28
|
|
20230615,124500,1353783830,1012,1011,1012,1010,1210
|
|
20230615,124400,1352560642,1012,1012,1012,1012,9860
|
|
20230615,124300,1342582322,1012,1012,1012,1012,130
|
|
20230615,124200,1342450762,1012,1014,1014,1012,23
|
|
20230615,124100,1342427460,1011,1012,1012,1011,426
|
|
20230615,124000,1341996418,1012,1012,1012,1012,7
|
|
20230615,123900,1341989334,1012,1015,1015,1012,180
|
|
20230615,123800,1341807171,1015,1015,1015,1015,0
|
|
20230615,123700,1341807171,1015,1015,1015,1015,900
|
|
20230615,123600,1340893671,1017,1017,1017,1017,0
|
|
20230615,123500,1340893671,1017,1017,1017,1017,9
|
|
20230615,123400,1340884518,1017,1017,1017,1017,36
|
|
20230615,123300,1340847906,1011,1011,1011,1011,0
|
|
20230615,123200,1340847906,1011,1011,1011,1011,0
|
|
20230615,123100,1340847906,1011,1011,1011,1011,0
|
|
20230615,123000,1340847906,1011,1011,1011,1011,1
|
|
20230615,122900,1340846895,1017,1017,1017,1017,10
|
|
20230615,122800,1340836725,1017,1011,1017,1011,133
|
|
20230615,122700,1340701674,1010,1010,1010,1010,0
|
|
20230615,122600,1340701674,1010,1010,1010,1010,0
|
|
20230615,122500,1340701674,1010,1011,1011,1010,60
|
|
20230615,122400,1340641065,1017,1017,1017,1017,0
|
|
20230615,122300,1340641065,1017,1013,1017,1013,808
|
|
20230615,122200,1339820119,1013,1013,1013,1013,175
|
|
20230615,122100,1339642844,1013,1013,1013,1013,970
|
|
20230615,122000,1338660234,1012,1011,1012,1011,71
|
|
20230615,121900,1338588383,1011,1012,1012,1011,2
|
|
20230615,121800,1338586360,1013,1013,1013,1013,1
|
|
20230615,121700,1338585347,1014,1015,1015,1014,12
|
|
20230615,121600,1338573168,1007,1008,1016,1007,8423
|
|
20230615,121500,1330088324,1008,1013,1013,1008,11000
|
|
20230615,121400,1318978509,1012,1012,1012,1012,0
|
|
20230615,121300,1318978509,1012,1012,1012,1012,0
|
|
20230615,121200,1318978509,1012,1013,1014,1012,385
|
|
20230615,121100,1318588561,1013,1013,1013,1013,645
|
|
20230615,121000,1317935176,1013,1013,1013,1013,10
|
|
20230615,120900,1317925046,1013,1014,1014,1013,200
|
|
20230615,120800,1317722445,1014,1014,1014,1014,0
|
|
20230615,120700,1317722445,1014,1014,1014,1014,2
|
|
20230615,120600,1317720417,1017,1017,1017,1017,1
|
|
20230615,120500,1317719400,1013,1013,1013,1013,1
|
|
20230615,120400,1317718387,1013,1013,1013,1013,98
|
|
20230615,120300,1317619113,1013,1013,1013,1013,0
|
|
20230615,120200,1317619113,1013,1018,1018,1011,5907
|
|
20230615,120100,1311638543,1018,1018,1018,1018,207
|
|
20230615,120000,1311427817,1018,1013,1018,1013,2226
|
|
20230615,115900,1309171914,1012,1012,1012,1012,6
|
|
20230615,115800,1309165842,1012,1014,1014,1012,3592
|
|
20230615,115700,1305528210,1018,1018,1018,1018,16
|
|
20230615,115600,1305511922,1018,1018,1018,1018,0
|
|
20230615,115500,1305511922,1018,1015,1018,1015,6044
|
|
20230615,115400,1299376683,1015,1015,1015,1013,968
|
|
20230615,115300,1298395591,1015,1016,1016,1015,1391
|
|
20230615,115200,1296983725,1016,1016,1016,1016,100
|
|
20230615,115100,1296882125,1017,1017,1018,1017,272
|
|
20230615,115000,1296605491,1018,1017,1018,1017,30
|
|
20230615,114900,1296574971,1017,1018,1018,1017,142
|
|
20230615,114800,1296430537,1018,1018,1018,1018,0
|
|
20230615,114700,1296430537,1018,1018,1018,1018,1
|
|
20230615,114600,1296429519,1018,1018,1018,1018,68
|
|
20230615,114500,1296360295,1017,1018,1018,1017,232
|
|
20230615,114400,1296124319,1018,1017,1018,1017,413
|
|
20230615,114300,1295703998,1017,1017,1017,1017,0
|
|
20230615,114200,1295703998,1017,1017,1017,1017,50
|
|
20230615,114100,1295653148,1017,1020,1020,1017,33
|
|
20230615,114000,1295619491,1020,1017,1020,1017,815
|
|
20230615,113900,1294788214,1017,1017,1017,1017,21
|
|
20230615,113800,1294766857,1017,1017,1017,1017,614
|
|
20230615,113700,1294142419,1016,1016,1016,1016,30
|
|
20230615,113600,1294111939,1016,1016,1016,1016,112
|
|
20230615,113500,1293998147,1016,1015,1016,1015,97
|
|
20230615,113400,1293899625,1016,1018,1020,1015,2617
|
|
20230615,113300,1291235059,1015,1018,1018,1015,10
|
|
20230615,113200,1291224903,1012,1015,1015,1012,424
|
|
20230615,113100,1290795459,1018,1018,1018,1018,0
|
|
20230615,113000,1290795459,1018,1014,1018,1014,2731
|
|
20230615,112900,1288023414,1018,1018,1018,1018,346
|
|
20230615,112800,1287671186,1018,1021,1021,1018,698
|
|
20230615,112700,1286960617,1022,1022,1023,1022,676
|
|
20230615,112600,1286269744,1022,1018,1023,1018,9084
|
|
20230615,112500,1277005717,1017,1011,1017,1011,5538
|
|
20230615,112400,1271381555,1010,1010,1011,1010,605
|
|
20230615,112300,1270770504,1009,1014,1014,1009,879
|
|
20230615,112200,1269882093,1015,1015,1015,1009,505
|
|
20230615,112100,1269372518,1009,1010,1010,1009,83
|
|
20230615,112000,1269288721,1009,1015,1015,1009,135
|
|
20230615,111900,1269152210,1015,1015,1015,1015,0
|
|
20230615,111800,1269152210,1015,1015,1015,1015,2
|
|
20230615,111700,1269150180,1016,1011,1016,1011,229
|
|
20230615,111600,1268917526,1015,1015,1015,1015,1487
|
|
20230615,111500,1267408221,1015,1013,1015,1013,1501
|
|
20230615,111400,1265886706,1015,1015,1016,1015,1127
|
|
20230615,111300,1264742800,1015,1015,1015,1015,1
|
|
20230615,111200,1264741785,1009,1010,1010,1009,87
|
|
20230615,111100,1264653984,1017,1015,1018,1015,4203
|
|
20230615,111000,1260380443,1015,1012,1015,1011,4170
|
|
20230615,110900,1256156996,1012,1009,1012,1009,1470
|
|
20230615,110800,1254671660,1007,1009,1011,1007,3341
|
|
20230615,110700,1251296695,1006,1006,1009,1006,4299
|
|
20230615,110600,1246971894,1006,1003,1006,1000,3408
|
|
20230615,110500,1243556426,1003,1002,1003,1001,615
|
|
20230615,110400,1242939618,1003,1003,1003,1003,1
|
|
20230615,110300,1242938615,1002,1003,1003,1002,489
|
|
20230615,110200,1242448627,1003,1001,1003,1000,448
|
|
20230615,110100,1242000270,1003,1000,1003,1000,2
|
|
20230615,110000,1241998267,1003,1003,1003,1003,1
|
|
20230615,105900,1241997264,1000,1000,1000,1000,189
|
|
20230615,105800,1241808264,1000,1004,1004,999,1284
|
|
20230615,105700,1240525240,1004,1003,1004,1003,373
|
|
20230615,105600,1240150821,1000,1000,1000,1000,69
|
|
20230615,105500,1240081821,1000,1000,1000,999,5443
|
|
20230615,105400,1234643555,999,1005,1005,999,29454
|
|
20230615,105300,1205146118,1005,1005,1005,1005,3217
|
|
20230615,105200,1201913033,1005,1006,1010,1005,3259
|
|
20230615,105100,1198634951,1010,1006,1010,1006,49
|
|
20230615,105000,1198585641,1010,1007,1010,1006,2045
|
|
20230615,104900,1196528350,1007,1010,1010,1007,9
|
|
20230615,104800,1196519274,1010,1010,1010,1010,0
|
|
20230615,104700,1196519274,1010,1010,1010,1010,2
|
|
20230615,104600,1196517254,1007,1010,1010,1007,18
|
|
20230615,104500,1196499098,1007,1010,1010,1007,780
|
|
20230615,104400,1195711576,1009,1008,1009,1008,1200
|
|
20230615,104300,1194501975,1008,1008,1008,1008,1
|
|
20230615,104200,1194500967,1008,1008,1008,1008,196
|
|
20230615,104100,1194303399,1008,1008,1008,1008,0
|
|
20230615,104000,1194303399,1008,1008,1008,1006,7048
|
|
20230615,103900,1187210419,1007,1007,1007,1007,375
|
|
20230615,103800,1186832794,1008,1009,1009,1008,3957
|
|
20230615,103700,1182843803,1009,1009,1009,1009,950
|
|
20230615,103600,1181885253,1010,1010,1010,1010,4
|
|
20230615,103500,1181881213,1008,1009,1009,1008,3159
|
|
20230615,103400,1178693797,1009,1009,1010,1008,746
|
|
20230615,103300,1177941084,1008,1009,1009,1008,5274
|
|
20230615,103200,1172620648,1010,1010,1010,1010,1866
|
|
20230615,103100,1170735988,1010,1011,1011,1010,406
|
|
20230615,103000,1170325927,1011,1010,1011,1010,504
|
|
20230615,102900,1169816886,1010,1011,1011,1010,773
|
|
20230615,102800,1169035802,1011,1011,1011,1010,43
|
|
20230615,102700,1168992359,1011,1011,1011,1011,3
|
|
20230615,102600,1168989326,1010,1011,1011,1010,5297
|
|
20230615,102500,1163639174,1011,1012,1012,1011,4158
|
|
20230615,102400,1159434897,1012,1015,1015,1012,506
|
|
20230615,102300,1158921310,1015,1012,1015,1012,300
|
|
20230615,102200,1158617707,1011,1011,1012,1011,4708
|
|
20230615,102100,1153857918,1011,1011,1012,1011,2598
|
|
20230615,102000,1151231339,1011,1012,1013,1011,6079
|
|
20230615,101900,1145078392,1013,1013,1015,1013,4592
|
|
20230615,101800,1140426692,1013,1016,1016,1013,2140
|
|
20230615,101700,1138258182,1015,1015,1016,1015,1095
|
|
20230615,101600,1137146531,1015,1014,1015,1014,339
|
|
20230615,101500,1136802646,1014,1014,1014,1013,101
|
|
20230615,101400,1136700233,1014,1014,1014,1014,32
|
|
20230615,101300,1136667785,1012,1012,1012,1012,28131
|
|
20230615,101200,1108199213,1012,1012,1012,1012,13
|
|
20230615,101100,1108186057,1012,1012,1013,1012,232
|
|
20230615,101000,1107951262,1011,1011,1011,1010,1270
|
|
20230615,100900,1106667311,1011,1009,1011,1009,262
|
|
20230615,100800,1106402943,1009,1009,1009,1009,21
|
|
20230615,100700,1106381754,1009,1008,1009,1008,1015
|
|
20230615,100600,1105357634,1007,1007,1007,1007,1071
|
|
20230615,100500,1104279137,1008,1006,1008,1006,613
|
|
20230615,100400,1103661607,1007,1008,1008,1007,9181
|
|
20230615,100300,1094409660,1009,1008,1009,1008,327
|
|
20230615,100200,1094080042,1009,1008,1009,1007,5991
|
|
20230615,100100,1088042630,1009,1010,1010,1009,2017
|
|
20230615,100000,1086007472,1010,1010,1010,1009,2825
|
|
20230615,095900,1083155631,1010,1011,1011,1009,1209
|
|
20230615,095800,1081934597,1010,1011,1011,1010,1895
|
|
20230615,095700,1080020068,1011,1011,1011,1011,2431
|
|
20230615,095600,1077562327,1012,1012,1012,1012,187
|
|
20230615,095500,1077373083,1011,1012,1012,1011,296
|
|
20230615,095400,1077073807,1011,1011,1012,1011,328
|
|
20230615,095300,1076742189,1011,1013,1013,1011,7598
|
|
20230615,095200,1069059317,1014,1014,1014,1014,8
|
|
20230615,095100,1069051205,1015,1014,1015,1012,3914
|
|
20230615,095000,1065089173,1015,1014,1015,1014,1263
|
|
20230615,094900,1063808471,1014,1014,1014,1014,112
|
|
20230615,094800,1063694903,1015,1013,1015,1013,58
|
|
20230615,094700,1063636082,1014,1014,1015,1011,7269
|
|
20230615,094600,1056276261,1014,1013,1014,1013,600
|
|
20230615,094500,1055668416,1013,1015,1015,1013,6217
|
|
20230615,094400,1049370494,1014,1014,1015,1013,10
|
|
20230615,094300,1049360357,1013,1019,1021,1011,22947
|
|
20230615,094200,1026087086,1020,1018,1020,1018,6039
|
|
20230615,094100,1019934010,1017,1018,1018,1016,1502
|
|
20230615,094000,1018406922,1018,1017,1018,1017,98
|
|
20230615,093900,1018307244,1017,1012,1017,1012,5566
|
|
20230615,093800,1012661930,1011,1013,1014,1011,18025
|
|
20230615,093700,994418468,1013,1014,1014,1013,7408
|
|
20230615,093600,986913108,1017,1015,1020,1014,11573
|
|
20230615,093500,975156471,1016,1014,1016,1014,338
|
|
20230615,093400,974813719,1014,1015,1015,1013,10323
|
|
20230615,093300,964346927,1014,1015,1015,1014,1792
|
|
20230615,093200,962528680,1014,1013,1014,1013,1080
|
|
20230615,093100,961434508,1013,1013,1014,1013,4336
|
|
20230615,093000,957040822,1013,1026,1026,1013,21416
|
|
20230615,092900,935246547,1025,1021,1025,1021,6481
|
|
20230615,092800,928614331,1021,1019,1021,1017,2970
|
|
20230615,092700,925585914,1019,1013,1020,1010,7986
|
|
20230615,092600,917490869,1010,1011,1014,1010,5009
|
|
20230615,092500,912428759,1011,1011,1013,1010,11082
|
|
20230615,092400,901227901,1011,1019,1019,1010,8216
|
|
20230615,092300,892913509,1015,1011,1015,1008,6696
|
|
20230615,092200,886140378,1012,1015,1015,1006,23331
|
|
20230615,092100,862607341,1015,1033,1033,1015,27062
|
|
20230615,092000,834911489,1033,1039,1039,1033,1098
|
|
20230615,091900,833772924,1039,1023,1040,1023,19753
|
|
20230615,091800,813388128,1023,1029,1030,1016,17662
|
|
20230615,091700,795333337,1030,1041,1042,1030,25957
|
|
20230615,091600,768425517,1042,1042,1048,1041,13532
|
|
20230615,091500,754321464,1042,1040,1049,1024,24700
|
|
20230615,091400,728693100,1039,1054,1056,1037,64385
|
|
20230615,091300,661240429,1054,1078,1078,1054,82784
|
|
20230615,091200,572900388,1078,1050,1080,1050,94118
|
|
20230615,091100,472825674,1047,1029,1050,1023,104152
|
|
20230615,091000,364368328,1029,1016,1029,1015,12850
|
|
20230615,090900,351214237,1016,1022,1024,1015,23131
|
|
20230615,090800,327569901,1023,1006,1023,1006,59874
|
|
20230615,090700,266783947,1006,1005,1013,1005,25748
|
|
20230615,090600,240769165,1006,1010,1010,1005,4164
|
|
20230615,090500,236578850,1010,1000,1010,1000,31983
|
|
20230615,090400,204423133,1000,1007,1007,999,16293
|
|
20230615,090300,188136775,1001,1005,1010,1000,23428
|
|
20230615,090200,164540948,1002,1010,1015,1001,40548
|
|
20230615,090100,123588102,1010,1011,1021,1005,25328
|
|
20230615,090000,97876589,1010,1006,1031,1006,96285
|