658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195500,579227543,997,997,997,997,8884
|
|
20230619,195400,579227543,997,997,997,997,0
|
|
20230619,195300,579227543,997,997,997,997,0
|
|
20230619,195200,579227543,997,997,997,997,0
|
|
20230619,195100,579227543,997,997,997,997,0
|
|
20230619,195000,579227543,997,997,997,997,0
|
|
20230619,194900,579227543,997,997,997,997,0
|
|
20230619,194800,579227543,997,997,997,997,0
|
|
20230619,194700,579227543,997,997,997,997,0
|
|
20230619,194600,579227543,997,997,997,997,0
|
|
20230619,194500,579227543,997,997,997,997,0
|
|
20230619,194400,579227543,997,997,997,997,0
|
|
20230619,194300,579227543,997,997,997,997,0
|
|
20230619,194200,579227543,997,997,997,997,0
|
|
20230619,194100,579227543,997,997,997,997,0
|
|
20230619,194000,579227543,997,997,997,997,0
|
|
20230619,193900,579227543,997,997,997,997,0
|
|
20230619,193800,579227543,997,997,997,997,0
|
|
20230619,193700,579227543,997,997,997,997,0
|
|
20230619,193600,579227543,997,997,997,997,0
|
|
20230619,193500,579227543,997,997,997,997,0
|
|
20230619,193400,579227543,997,997,997,997,0
|
|
20230619,193300,579227543,997,997,997,997,0
|
|
20230619,193200,579227543,997,997,997,997,0
|
|
20230619,193100,579227543,997,997,997,997,0
|
|
20230619,193000,579227543,997,997,997,997,0
|
|
20230619,192900,579227543,997,997,997,997,0
|
|
20230619,192800,579227543,997,997,997,997,0
|
|
20230619,192700,579227543,997,997,997,997,0
|
|
20230619,192600,579227543,997,997,997,997,0
|
|
20230619,192500,579227543,997,997,997,997,8884
|
|
20230619,192400,579227543,997,997,997,997,0
|
|
20230619,192300,579227543,997,997,997,997,0
|
|
20230619,192200,579227543,997,997,997,997,0
|
|
20230619,192100,579227543,997,997,997,997,0
|
|
20230619,192000,579227543,997,997,997,997,0
|
|
20230619,191900,579227543,997,997,997,997,0
|
|
20230619,191800,579227543,997,997,997,997,0
|
|
20230619,191700,579227543,997,997,997,997,0
|
|
20230619,191600,579227543,997,997,997,997,0
|
|
20230619,191500,579227543,997,997,997,997,0
|
|
20230619,191400,579227543,997,997,997,997,0
|
|
20230619,191300,579227543,997,997,997,997,0
|
|
20230619,191200,579227543,997,997,997,997,0
|
|
20230619,191100,579227543,997,997,997,997,0
|
|
20230619,191000,579227543,997,997,997,997,0
|
|
20230619,190900,579227543,997,997,997,997,0
|
|
20230619,190800,579227543,997,997,997,997,0
|
|
20230619,190700,579227543,997,997,997,997,0
|
|
20230619,190600,579227543,997,997,997,997,0
|
|
20230619,190500,579227543,997,997,997,997,0
|
|
20230619,190400,579227543,997,997,997,997,0
|
|
20230619,190300,579227543,997,997,997,997,0
|
|
20230619,190200,579227543,997,997,997,997,0
|
|
20230619,190100,579227543,997,997,997,997,0
|
|
20230619,190000,579227543,997,997,997,997,0
|
|
20230619,185900,579227543,997,997,997,997,0
|
|
20230619,185800,579227543,997,997,997,997,0
|
|
20230619,185700,579227543,997,997,997,997,0
|
|
20230619,185600,579227543,997,997,997,997,0
|
|
20230619,185500,579227543,997,997,997,997,8884
|
|
20230619,185400,579227543,997,997,997,997,0
|
|
20230619,185300,579227543,997,997,997,997,0
|
|
20230619,185200,579227543,997,997,997,997,0
|
|
20230619,185100,579227543,997,997,997,997,0
|
|
20230619,185000,579227543,997,997,997,997,0
|
|
20230619,184900,579227543,997,997,997,997,0
|
|
20230619,184800,579227543,997,997,997,997,0
|
|
20230619,184700,579227543,997,997,997,997,0
|
|
20230619,184600,579227543,997,997,997,997,0
|
|
20230619,184500,579227543,997,997,997,997,0
|
|
20230619,184400,579227543,997,997,997,997,0
|
|
20230619,184300,579227543,997,997,997,997,0
|
|
20230619,184200,579227543,997,997,997,997,0
|
|
20230619,184100,579227543,997,997,997,997,0
|
|
20230619,184000,579227543,997,997,997,997,0
|
|
20230619,183900,579227543,997,997,997,997,0
|
|
20230619,183800,579227543,997,997,997,997,0
|
|
20230619,183700,579227543,997,997,997,997,0
|
|
20230619,183600,579227543,997,997,997,997,0
|
|
20230619,183500,579227543,997,997,997,997,0
|
|
20230619,183400,579227543,997,997,997,997,0
|
|
20230619,183300,579227543,997,997,997,997,0
|
|
20230619,183200,579227543,997,997,997,997,0
|
|
20230619,183100,579227543,997,997,997,997,0
|
|
20230619,183000,579227543,997,997,997,997,0
|
|
20230619,182900,579227543,997,997,997,997,0
|
|
20230619,182800,579227543,997,997,997,997,0
|
|
20230619,182700,579227543,997,997,997,997,0
|
|
20230619,182600,579227543,997,997,997,997,0
|
|
20230619,182500,579227543,997,997,997,997,8884
|
|
20230619,182400,579227543,997,997,997,997,0
|
|
20230619,182300,579227543,997,997,997,997,0
|
|
20230619,182200,579227543,997,997,997,997,0
|
|
20230619,182100,579227543,997,997,997,997,0
|
|
20230619,182000,579227543,997,997,997,997,0
|
|
20230619,181900,579227543,997,997,997,997,0
|
|
20230619,181800,579227543,997,997,997,997,0
|
|
20230619,181700,579227543,997,997,997,997,0
|
|
20230619,181600,579227543,997,997,997,997,0
|
|
20230619,181500,579227543,997,997,997,997,0
|
|
20230619,181400,579227543,997,997,997,997,0
|
|
20230619,181300,579227543,997,997,997,997,0
|
|
20230619,181200,579227543,997,997,997,997,0
|
|
20230619,181100,579227543,997,997,997,997,0
|
|
20230619,181000,579227543,997,997,997,997,0
|
|
20230619,180900,579227543,997,997,997,997,0
|
|
20230619,180800,579227543,997,997,997,997,0
|
|
20230619,180700,579227543,997,997,997,997,0
|
|
20230619,180600,579227543,997,997,997,997,0
|
|
20230619,180500,579227543,997,997,997,997,0
|
|
20230619,180400,579227543,997,997,997,997,0
|
|
20230619,180300,579227543,997,997,997,997,0
|
|
20230619,180200,579227543,997,997,997,997,0
|
|
20230619,180100,579227543,997,997,997,997,0
|
|
20230619,180000,579227543,997,997,997,997,0
|
|
20230619,175900,579227543,997,997,997,997,0
|
|
20230619,175800,579227543,997,997,997,997,0
|
|
20230619,175700,579227543,997,997,997,997,0
|
|
20230619,175600,579227543,997,997,997,997,0
|
|
20230619,175500,579227543,997,997,997,997,8884
|
|
20230619,175400,579227543,997,997,997,997,0
|
|
20230619,175300,579227543,997,997,997,997,0
|
|
20230619,175200,579227543,997,997,997,997,0
|
|
20230619,175100,579227543,997,997,997,997,0
|
|
20230619,175000,579227543,997,997,997,997,0
|
|
20230619,174900,579227543,997,997,997,997,0
|
|
20230619,174800,579227543,997,997,997,997,0
|
|
20230619,174700,579227543,997,997,997,997,0
|
|
20230619,174600,579227543,997,997,997,997,0
|
|
20230619,174500,579227543,997,997,997,997,0
|
|
20230619,174400,579227543,997,997,997,997,0
|
|
20230619,174300,579227543,997,997,997,997,0
|
|
20230619,174200,579227543,997,997,997,997,0
|
|
20230619,174100,579227543,997,997,997,997,0
|
|
20230619,174000,579227543,997,997,997,997,0
|
|
20230619,173900,579227543,997,997,997,997,0
|
|
20230619,173800,579227543,997,997,997,997,0
|
|
20230619,173700,579227543,997,997,997,997,0
|
|
20230619,173600,579227543,997,997,997,997,0
|
|
20230619,173500,579227543,997,997,997,997,0
|
|
20230619,173400,579227543,997,997,997,997,0
|
|
20230619,173300,579227543,997,997,997,997,0
|
|
20230619,173200,579227543,997,997,997,997,0
|
|
20230619,173100,579227543,997,997,997,997,0
|
|
20230619,173000,579227543,997,997,997,997,0
|
|
20230619,172900,579227543,997,997,997,997,0
|
|
20230619,172800,579227543,997,997,997,997,0
|
|
20230619,172700,579227543,997,997,997,997,0
|
|
20230619,172600,579227543,997,997,997,997,0
|
|
20230619,172500,579227543,997,997,997,997,8884
|
|
20230619,172400,579227543,997,997,997,997,0
|
|
20230619,172300,579227543,997,997,997,997,0
|
|
20230619,172200,579227543,997,997,997,997,0
|
|
20230619,172100,579227543,997,997,997,997,0
|
|
20230619,172000,579227543,997,997,997,997,0
|
|
20230619,171900,579227543,997,997,997,997,0
|
|
20230619,171800,579227543,997,997,997,997,0
|
|
20230619,171700,579227543,997,997,997,997,0
|
|
20230619,171600,579227543,997,997,997,997,0
|
|
20230619,171500,579227543,997,997,997,997,0
|
|
20230619,171400,579227543,997,997,997,997,0
|
|
20230619,171300,579227543,997,997,997,997,0
|
|
20230619,171200,579227543,997,997,997,997,0
|
|
20230619,171100,579227543,997,997,997,997,0
|
|
20230619,171000,579227543,997,997,997,997,0
|
|
20230619,170900,579227543,997,997,997,997,0
|
|
20230619,170800,579227543,997,997,997,997,0
|
|
20230619,170700,579227543,997,997,997,997,0
|
|
20230619,170600,579227543,997,997,997,997,0
|
|
20230619,170500,579227543,997,997,997,997,0
|
|
20230619,170400,579227543,997,997,997,997,0
|
|
20230619,170300,579227543,997,997,997,997,0
|
|
20230619,170200,579227543,997,997,997,997,0
|
|
20230619,170100,579227543,997,997,997,997,0
|
|
20230619,170000,579227543,997,997,997,997,0
|
|
20230619,165900,579227543,997,997,997,997,0
|
|
20230619,165800,579227543,997,997,997,997,0
|
|
20230619,165700,579227543,997,997,997,997,0
|
|
20230619,165600,579227543,997,997,997,997,0
|
|
20230619,165500,579227543,997,997,997,997,8884
|
|
20230619,165400,579227543,997,997,997,997,0
|
|
20230619,165300,579227543,997,997,997,997,0
|
|
20230619,165200,579227543,997,997,997,997,0
|
|
20230619,165100,579227543,997,997,997,997,0
|
|
20230619,165000,579227543,997,997,997,997,0
|
|
20230619,164900,579227543,997,997,997,997,0
|
|
20230619,164800,579227543,997,997,997,997,0
|
|
20230619,164700,579227543,997,997,997,997,0
|
|
20230619,164600,579227543,997,997,997,997,0
|
|
20230619,164500,579227543,997,997,997,997,0
|
|
20230619,164400,579227543,997,997,997,997,0
|
|
20230619,164300,579227543,997,997,997,997,0
|
|
20230619,164200,579227543,997,997,997,997,0
|
|
20230619,164100,579227543,997,997,997,997,0
|
|
20230619,164000,579227543,997,997,997,997,0
|
|
20230619,163900,579227543,997,997,997,997,0
|
|
20230619,163800,579227543,997,997,997,997,0
|
|
20230619,163700,579227543,997,997,997,997,0
|
|
20230619,163600,579227543,997,997,997,997,0
|
|
20230619,163500,579227543,997,997,997,997,0
|
|
20230619,163400,579227543,997,997,997,997,0
|
|
20230619,163300,579227543,997,997,997,997,0
|
|
20230619,163200,579227543,997,997,997,997,0
|
|
20230619,163100,579227543,997,997,997,997,0
|
|
20230619,163000,579227543,997,997,997,997,0
|
|
20230619,162900,579227543,997,997,997,997,0
|
|
20230619,162800,579227543,997,997,997,997,0
|
|
20230619,162700,579227543,997,997,997,997,0
|
|
20230619,162600,579227543,997,997,997,997,0
|
|
20230619,162500,579227543,997,997,997,997,8884
|
|
20230619,162400,579227543,997,997,997,997,0
|
|
20230619,162300,579227543,997,997,997,997,0
|
|
20230619,162200,579227543,997,997,997,997,0
|
|
20230619,162100,579227543,997,997,997,997,0
|
|
20230619,162000,579227543,997,997,997,997,0
|
|
20230619,161900,579227543,997,997,997,997,0
|
|
20230619,161800,579227543,997,997,997,997,0
|
|
20230619,161700,579227543,997,997,997,997,0
|
|
20230619,161600,579227543,997,997,997,997,0
|
|
20230619,161500,579227543,997,997,997,997,0
|
|
20230619,161400,579227543,997,997,997,997,0
|
|
20230619,161300,579227543,997,997,997,997,0
|
|
20230619,161200,579227543,997,997,997,997,0
|
|
20230619,161100,579227543,997,997,997,997,0
|
|
20230619,161000,579227543,997,997,997,997,0
|
|
20230619,160900,579227543,997,997,997,997,0
|
|
20230619,160800,579227543,997,997,997,997,0
|
|
20230619,160700,579227543,997,997,997,997,0
|
|
20230619,160600,579227543,997,997,997,997,0
|
|
20230619,160500,579227543,997,997,997,997,0
|
|
20230619,160400,579227543,997,997,997,997,0
|
|
20230619,160300,579227543,997,997,997,997,0
|
|
20230619,160200,579227543,997,997,997,997,0
|
|
20230619,160100,579227543,997,997,997,997,0
|
|
20230619,160000,579227543,997,997,997,997,0
|
|
20230619,155900,579227543,997,997,997,997,0
|
|
20230619,155800,579227543,997,997,997,997,0
|
|
20230619,155700,579227543,997,997,997,997,0
|
|
20230619,155600,579227543,997,997,997,997,0
|
|
20230619,155500,579227543,997,997,997,997,8884
|
|
20230619,155400,579227543,997,997,997,997,0
|
|
20230619,155300,579227543,997,997,997,997,0
|
|
20230619,155200,579227543,997,997,997,997,0
|
|
20230619,155100,579227543,997,997,997,997,0
|
|
20230619,155000,579227543,997,997,997,997,0
|
|
20230619,154900,579227543,997,997,997,997,0
|
|
20230619,154800,579227543,997,997,997,997,0
|
|
20230619,154700,579227543,997,997,997,997,0
|
|
20230619,154600,579227543,997,997,997,997,0
|
|
20230619,154500,579227543,997,997,997,997,0
|
|
20230619,154400,579227543,997,997,997,997,0
|
|
20230619,154300,579227543,997,997,997,997,0
|
|
20230619,154200,579227543,997,997,997,997,0
|
|
20230619,154100,579227543,997,997,997,997,0
|
|
20230619,154000,579227543,997,997,997,997,0
|
|
20230619,153900,579227543,997,997,997,997,0
|
|
20230619,153800,579227543,997,997,997,997,0
|
|
20230619,153700,579227543,997,997,997,997,0
|
|
20230619,153600,579227543,997,997,997,997,0
|
|
20230619,153500,579227543,997,997,997,997,0
|
|
20230619,153400,579227543,997,997,997,997,0
|
|
20230619,153300,579227543,997,997,997,997,0
|
|
20230619,153200,579227543,997,997,997,997,0
|
|
20230619,153100,579227543,997,997,997,997,0
|
|
20230619,153000,579227543,997,997,997,997,8884
|
|
20230619,152900,570370195,999,999,999,999,0
|
|
20230619,152800,570370195,999,999,999,999,0
|
|
20230619,152700,570370195,999,999,999,999,0
|
|
20230619,152600,570370195,999,999,999,999,0
|
|
20230619,152500,570370195,999,999,999,999,0
|
|
20230619,152400,570370195,999,999,999,999,0
|
|
20230619,152300,570370195,999,999,999,999,0
|
|
20230619,152200,570370195,999,999,999,999,0
|
|
20230619,152100,570370195,999,999,999,999,0
|
|
20230619,152000,570370195,999,999,999,999,0
|
|
20230619,151900,570370195,999,1000,1000,997,876
|
|
20230619,151800,569496366,1001,1001,1001,1001,0
|
|
20230619,151700,569496366,1001,1000,1001,1000,1009
|
|
20230619,151600,568487356,1000,1000,1000,1000,0
|
|
20230619,151500,568487356,1000,1000,1000,1000,0
|
|
20230619,151400,568487356,1000,1000,1000,1000,162
|
|
20230619,151300,568325356,1000,1000,1000,1000,320
|
|
20230619,151200,568005356,1000,1000,1000,1000,0
|
|
20230619,151100,568005356,1000,1000,1000,1000,8
|
|
20230619,151000,567997356,1000,1000,1000,1000,5
|
|
20230619,150900,567992356,1000,1000,1000,1000,0
|
|
20230619,150800,567992356,1000,1000,1000,1000,1
|
|
20230619,150700,567991356,999,999,999,999,3
|
|
20230619,150600,567988359,999,1000,1000,999,106
|
|
20230619,150500,567882365,999,1000,1000,999,7
|
|
20230619,150400,567875369,1000,997,1000,997,54
|
|
20230619,150300,567821528,997,999,999,997,1182
|
|
20230619,150200,566642856,1001,1001,1001,1001,0
|
|
20230619,150100,566642856,1001,1000,1001,1000,50
|
|
20230619,150000,566592826,997,997,997,997,0
|
|
20230619,145900,566592826,997,997,997,997,0
|
|
20230619,145800,566592826,997,997,997,997,2
|
|
20230619,145700,566590832,996,996,996,996,562
|
|
20230619,145600,566031080,996,997,997,996,4438
|
|
20230619,145500,561609726,1001,1001,1001,1001,0
|
|
20230619,145400,561609726,1001,1001,1001,1001,1
|
|
20230619,145300,561608725,997,997,997,997,0
|
|
20230619,145200,561608725,997,997,997,997,1
|
|
20230619,145100,561607728,997,996,997,996,1112
|
|
20230619,145000,560500026,997,997,997,996,179
|
|
20230619,144900,560321723,997,997,997,997,75
|
|
20230619,144800,560246948,997,1000,1000,997,4816
|
|
20230619,144700,555442369,1000,1000,1000,1000,0
|
|
20230619,144600,555442369,1000,1001,1001,1000,3000
|
|
20230619,144500,552442363,1002,1002,1002,1002,50
|
|
20230619,144400,552392263,1002,1002,1002,1002,0
|
|
20230619,144300,552392263,1002,1002,1002,1002,1
|
|
20230619,144200,552391261,1001,1001,1001,1001,8
|
|
20230619,144100,552383253,1002,1003,1003,1002,6
|
|
20230619,144000,552377237,997,998,998,997,14000
|
|
20230619,143900,538418132,998,998,998,998,0
|
|
20230619,143800,538418132,998,999,999,998,6000
|
|
20230619,143700,532429910,1000,1001,1001,1000,3351
|
|
20230619,143600,529077977,1000,1000,1000,1000,0
|
|
20230619,143500,529077977,1000,1003,1003,1000,3629
|
|
20230619,143400,525446394,1003,1003,1003,1003,28
|
|
20230619,143300,525418310,1003,1004,1004,1003,241
|
|
20230619,143200,525176348,1004,1004,1004,1004,30
|
|
20230619,143100,525146228,1004,1004,1004,1004,0
|
|
20230619,143000,525146228,1004,1004,1004,1004,41
|
|
20230619,142900,525105064,1004,1004,1004,1004,147
|
|
20230619,142800,524957476,1005,1005,1005,1005,2
|
|
20230619,142700,524955466,1005,1005,1005,1005,0
|
|
20230619,142600,524955466,1005,1005,1005,1005,0
|
|
20230619,142500,524955466,1005,1005,1005,1005,8
|
|
20230619,142400,524947426,1005,1005,1005,1005,0
|
|
20230619,142300,524947426,1005,1005,1005,1005,2
|
|
20230619,142200,524945416,1005,1005,1005,1005,370
|
|
20230619,142100,524573566,1005,1005,1005,1005,1045
|
|
20230619,142000,523523341,1005,1005,1005,1005,200
|
|
20230619,141900,523322341,1005,1005,1005,1005,3369
|
|
20230619,141800,519936496,1005,1004,1005,1004,88
|
|
20230619,141700,519848137,1004,1004,1004,1004,3509
|
|
20230619,141600,516325101,1004,1004,1004,1004,10
|
|
20230619,141500,516315061,1004,1004,1004,1004,1
|
|
20230619,141400,516314057,1003,1002,1003,1002,5955
|
|
20230619,141300,510342850,1002,1002,1002,1002,1000
|
|
20230619,141200,509340850,1002,1002,1002,1002,17
|
|
20230619,141100,509323816,1002,1001,1002,1001,53
|
|
20230619,141000,509270761,1002,1002,1002,1002,0
|
|
20230619,140900,509270761,1002,1002,1002,1002,0
|
|
20230619,140800,509270761,1002,1002,1002,1002,3
|
|
20230619,140700,509267755,1002,1002,1002,1002,38
|
|
20230619,140600,509229679,1000,1001,1001,1000,70
|
|
20230619,140500,509159678,1000,1000,1000,1000,0
|
|
20230619,140400,509159678,1000,1000,1000,1000,0
|
|
20230619,140300,509159678,1000,1000,1000,1000,0
|
|
20230619,140200,509159678,1000,1000,1000,1000,0
|
|
20230619,140100,509159678,1000,1001,1001,1000,18
|
|
20230619,140000,509141676,1000,1000,1000,1000,0
|
|
20230619,135900,509141676,1000,1000,1000,1000,0
|
|
20230619,135800,509141676,1000,1000,1000,1000,0
|
|
20230619,135700,509141676,1000,1001,1001,1000,708
|
|
20230619,135600,508433674,1000,1000,1000,1000,0
|
|
20230619,135500,508433674,1000,1002,1002,1000,1127
|
|
20230619,135400,507304674,1002,1002,1002,1002,0
|
|
20230619,135300,507304674,1002,1002,1002,1002,0
|
|
20230619,135200,507304674,1002,1002,1002,1002,955
|
|
20230619,135100,506347764,1002,1002,1002,1002,46
|
|
20230619,135000,506301672,1002,1001,1002,1001,5000
|
|
20230619,134900,501292062,1001,999,1001,999,1100
|
|
20230619,134800,500191162,998,1000,1000,998,24418
|
|
20230619,134700,475781201,1001,1001,1001,1001,3
|
|
20230619,134600,475778198,1001,1001,1001,1000,95
|
|
20230619,134500,475683177,1000,1000,1000,1000,8862
|
|
20230619,134400,466821177,1000,1001,1001,1000,4986
|
|
20230619,134300,461831308,1002,1001,1002,1001,38
|
|
20230619,134200,461793268,1001,1001,1001,1001,35
|
|
20230619,134100,461758233,1001,1002,1002,1001,961
|
|
20230619,134000,460795345,1003,1003,1003,1003,0
|
|
20230619,133900,460795345,1003,1002,1003,1002,5
|
|
20230619,133800,460790334,1002,1002,1002,1002,7
|
|
20230619,133700,460783320,1002,1002,1002,1002,120
|
|
20230619,133600,460663080,1001,1001,1001,1001,29
|
|
20230619,133500,460634051,1002,1001,1002,1001,392
|
|
20230619,133400,460241657,1001,1001,1001,1001,380
|
|
20230619,133300,459861277,1001,1002,1002,1001,10257
|
|
20230619,133200,449584142,1002,1003,1003,1002,132
|
|
20230619,133100,449451876,1003,1004,1004,1003,343
|
|
20230619,133000,449107514,1004,1004,1004,1004,13
|
|
20230619,132900,449094462,1004,1004,1004,1004,0
|
|
20230619,132800,449094462,1004,1004,1004,1004,1000
|
|
20230619,132700,448090462,1004,1004,1004,1004,1
|
|
20230619,132600,448089458,1003,1003,1003,1003,0
|
|
20230619,132500,448089458,1003,1003,1003,1003,0
|
|
20230619,132400,448089458,1003,1003,1003,1003,0
|
|
20230619,132300,448089458,1003,1003,1003,1003,169
|
|
20230619,132200,447919951,1003,1003,1003,1003,24
|
|
20230619,132100,447895879,1003,1003,1003,1003,173
|
|
20230619,132000,447722360,1003,1003,1003,1003,145
|
|
20230619,131900,447576925,1004,1004,1004,1004,2
|
|
20230619,131800,447574917,1003,1003,1003,1003,997
|
|
20230619,131700,446574926,1002,1002,1002,1002,0
|
|
20230619,131600,446574926,1002,1002,1002,1002,0
|
|
20230619,131500,446574926,1002,1003,1003,1002,8
|
|
20230619,131400,446566909,1003,1003,1003,1003,1
|
|
20230619,131300,446565906,1003,1003,1003,1003,0
|
|
20230619,131200,446565906,1003,1003,1003,1003,1
|
|
20230619,131100,446564903,1002,1002,1003,1002,23
|
|
20230619,131000,446541855,1002,1001,1003,1001,405
|
|
20230619,130900,446136445,1001,1001,1001,1001,7
|
|
20230619,130800,446129438,1004,1002,1004,1002,4
|
|
20230619,130700,446125426,1002,1002,1002,1002,2
|
|
20230619,130600,446123422,1002,1002,1002,1002,0
|
|
20230619,130500,446123422,1002,1002,1002,1002,100
|
|
20230619,130400,446023222,1002,1002,1002,1002,1630
|
|
20230619,130300,444389962,1002,1002,1002,1002,3
|
|
20230619,130200,444386956,1001,1001,1001,1001,650
|
|
20230619,130100,443736306,1001,1002,1002,1001,1600
|
|
20230619,130000,442134425,1002,1002,1002,1002,0
|
|
20230619,125900,442134425,1002,1004,1004,1002,3712
|
|
20230619,125800,438412685,1004,1004,1004,1004,0
|
|
20230619,125700,438412685,1004,1004,1004,1004,0
|
|
20230619,125600,438412685,1004,1004,1004,1004,3138
|
|
20230619,125500,435262133,1005,1005,1005,1005,316
|
|
20230619,125400,434944553,1004,1004,1004,1004,0
|
|
20230619,125300,434944553,1004,1005,1005,1004,700
|
|
20230619,125200,434241068,1005,1005,1005,1005,135
|
|
20230619,125100,434105393,1006,1006,1006,1006,1
|
|
20230619,125000,434104387,1006,1006,1006,1006,16
|
|
20230619,124900,434088291,1006,1006,1006,1006,1984
|
|
20230619,124800,432092387,1006,1006,1006,1006,0
|
|
20230619,124700,432092387,1006,1006,1006,1006,17
|
|
20230619,124600,432075285,1005,1005,1005,1005,0
|
|
20230619,124500,432075285,1005,1005,1005,1005,5
|
|
20230619,124400,432070260,1005,1005,1005,1005,15
|
|
20230619,124300,432055185,1005,1005,1005,1005,0
|
|
20230619,124200,432055185,1005,1005,1005,1005,2
|
|
20230619,124100,432053175,1005,1006,1006,1005,21
|
|
20230619,124000,432032067,1005,1005,1005,1005,0
|
|
20230619,123900,432032067,1005,1006,1006,1005,100
|
|
20230619,123800,431931557,1006,1006,1006,1006,1
|
|
20230619,123700,431930551,1007,1007,1007,1007,0
|
|
20230619,123600,431930551,1007,1005,1007,1005,12
|
|
20230619,123500,431918487,1006,1006,1006,1006,0
|
|
20230619,123400,431918487,1006,1006,1006,1006,2
|
|
20230619,123300,431916475,1006,1006,1006,1006,0
|
|
20230619,123200,431916475,1006,1006,1006,1006,2
|
|
20230619,123100,431914463,1007,1007,1007,1007,0
|
|
20230619,123000,431914463,1007,1006,1007,1006,823
|
|
20230619,122900,431085748,1006,1006,1006,1006,10
|
|
20230619,122800,431075688,1006,1006,1006,1006,245
|
|
20230619,122700,430829218,1005,1005,1005,1005,0
|
|
20230619,122600,430829218,1005,1005,1005,1005,0
|
|
20230619,122500,430829218,1005,1005,1005,1005,199
|
|
20230619,122400,430629223,1005,1006,1006,1005,2
|
|
20230619,122300,430627212,1006,1006,1006,1006,0
|
|
20230619,122200,430627212,1006,1006,1006,1006,102
|
|
20230619,122100,430524600,1006,1006,1006,1006,977
|
|
20230619,122000,429541738,1005,1005,1005,1005,18
|
|
20230619,121900,429523648,1005,1005,1005,1005,0
|
|
20230619,121800,429523648,1005,1004,1005,1004,489
|
|
20230619,121700,429032690,1005,1005,1005,1005,200
|
|
20230619,121600,428831690,1005,1005,1005,1005,0
|
|
20230619,121500,428831690,1005,1005,1005,1005,0
|
|
20230619,121400,428831690,1005,1005,1005,1005,1
|
|
20230619,121300,428830685,1004,1004,1004,1004,200
|
|
20230619,121200,428629885,1004,1004,1004,1004,1777
|
|
20230619,121100,426845777,1004,1003,1004,1003,89
|
|
20230619,121000,426756434,1004,1005,1005,1004,9147
|
|
20230619,120900,417572799,1005,1005,1005,1005,4640
|
|
20230619,120800,412909599,1005,1005,1005,1005,139
|
|
20230619,120700,412769904,1006,1006,1006,1006,0
|
|
20230619,120600,412769904,1006,1006,1006,1006,2
|
|
20230619,120500,412767892,1006,1006,1006,1006,228
|
|
20230619,120400,412538524,1006,1006,1006,1006,0
|
|
20230619,120300,412538524,1006,1006,1006,1006,0
|
|
20230619,120200,412538524,1006,1006,1006,1006,1
|
|
20230619,120100,412537518,1005,1005,1005,1005,7
|
|
20230619,120000,412530483,1005,1004,1005,1004,447
|
|
20230619,115900,412081276,1005,1005,1005,1005,482
|
|
20230619,115800,411596866,1006,1005,1006,1005,306
|
|
20230619,115700,411289334,1005,1005,1005,1005,241
|
|
20230619,115600,411047129,1005,1005,1005,1005,4003
|
|
20230619,115500,407024114,1005,1006,1006,1005,2591
|
|
20230619,115400,404420099,1006,1007,1007,1006,32
|
|
20230619,115300,404387905,1006,1006,1006,1006,0
|
|
20230619,115200,404387905,1006,1006,1006,1006,0
|
|
20230619,115100,404387905,1006,1006,1006,1006,2
|
|
20230619,115000,404385893,1007,1007,1007,1006,3004
|
|
20230619,114900,401363865,1007,1006,1007,1006,3295
|
|
20230619,114800,398048800,1006,1006,1006,1006,0
|
|
20230619,114700,398048800,1006,1006,1006,1006,3027
|
|
20230619,114600,395003638,1007,1006,1007,1006,441
|
|
20230619,114500,394559990,1006,1007,1007,1006,2128
|
|
20230619,114400,392419142,1007,1007,1007,1007,3611
|
|
20230619,114300,388782865,1007,1008,1008,1007,2761
|
|
20230619,114200,386000536,1007,1007,1007,1007,0
|
|
20230619,114100,386000536,1007,1007,1007,1007,1
|
|
20230619,114000,385999529,1009,1009,1009,1009,3407
|
|
20230619,113900,382561866,1009,1010,1010,1009,6108
|
|
20230619,113800,376393913,1011,1011,1011,1011,622
|
|
20230619,113700,375765071,1011,1011,1011,1011,6052
|
|
20230619,113600,369646499,1011,1010,1011,1010,79
|
|
20230619,113500,369566650,1010,1010,1010,1010,322
|
|
20230619,113400,369241430,1010,1010,1010,1010,2
|
|
20230619,113300,369239410,1009,1009,1009,1009,4
|
|
20230619,113200,369235374,1010,1010,1010,1010,1871
|
|
20230619,113100,367345664,1010,1010,1010,1010,119
|
|
20230619,113000,367225474,1010,1010,1010,1010,19
|
|
20230619,112900,367206284,1009,1010,1010,1009,145
|
|
20230619,112800,367059884,1010,1010,1010,1010,1728
|
|
20230619,112700,365314604,1010,1010,1010,1010,100
|
|
20230619,112600,365213604,1010,1011,1011,1010,11
|
|
20230619,112500,365202493,1010,1010,1010,1010,162
|
|
20230619,112400,365038873,1009,1009,1009,1009,0
|
|
20230619,112300,365038873,1009,1009,1009,1009,0
|
|
20230619,112200,365038873,1009,1009,1009,1009,1360
|
|
20230619,112100,363666633,1008,1008,1008,1008,307
|
|
20230619,112000,363357177,1007,1007,1007,1007,0
|
|
20230619,111900,363357177,1007,1007,1007,1007,2
|
|
20230619,111800,363355163,1008,1008,1008,1008,2
|
|
20230619,111700,363353147,1007,1007,1007,1007,345
|
|
20230619,111600,363005732,1007,1007,1007,1007,779
|
|
20230619,111500,362221279,1007,1007,1007,1007,300
|
|
20230619,111400,361919179,1008,1008,1008,1008,1
|
|
20230619,111300,361918171,1007,1008,1008,1007,2737
|
|
20230619,111200,359161275,1008,1008,1008,1008,0
|
|
20230619,111100,359161275,1008,1008,1008,1008,500
|
|
20230619,111000,358657275,1008,1008,1008,1008,16
|
|
20230619,110900,358641147,1007,1008,1008,1007,827
|
|
20230619,110800,357808106,1008,1008,1008,1008,100
|
|
20230619,110700,357707306,1008,1007,1008,1007,6255
|
|
20230619,110600,351405886,1008,1008,1008,1008,365
|
|
20230619,110500,351037966,1008,1008,1008,1008,0
|
|
20230619,110400,351037966,1008,1008,1008,1008,737
|
|
20230619,110300,350295070,1008,1008,1008,1008,0
|
|
20230619,110200,350295070,1008,1008,1008,1008,900
|
|
20230619,110100,349387870,1008,1009,1009,1008,10474
|
|
20230619,110000,338821388,1008,1008,1008,1008,0
|
|
20230619,105900,338821388,1008,1008,1008,1008,0
|
|
20230619,105800,338821388,1008,1008,1008,1008,2380
|
|
20230619,105700,336422348,1008,1008,1008,1008,0
|
|
20230619,105600,336422348,1008,1008,1008,1008,0
|
|
20230619,105500,336422348,1008,1012,1012,1008,75
|
|
20230619,105400,336346709,1012,1012,1012,1012,648
|
|
20230619,105300,335690933,1012,1012,1012,1012,352
|
|
20230619,105200,335334709,1012,1012,1012,1012,0
|
|
20230619,105100,335334709,1012,1012,1012,1012,0
|
|
20230619,105000,335334709,1012,1012,1012,1012,3762
|
|
20230619,104900,331527565,1012,1012,1012,1012,30
|
|
20230619,104800,331497205,1012,1012,1012,1012,83
|
|
20230619,104700,331413209,1012,1013,1013,1012,3286
|
|
20230619,104600,328084591,1013,1013,1013,1013,500
|
|
20230619,104500,327578091,1012,1012,1012,1012,36
|
|
20230619,104400,327541659,1013,1013,1013,1013,0
|
|
20230619,104300,327541659,1013,1013,1013,1013,0
|
|
20230619,104200,327541659,1013,1013,1013,1013,0
|
|
20230619,104100,327541659,1013,1012,1013,1012,2001
|
|
20230619,104000,325516646,1009,1009,1009,1009,0
|
|
20230619,103900,325516646,1009,1013,1013,1009,2
|
|
20230619,103800,325514624,1013,1012,1013,1012,13
|
|
20230619,103700,325501456,1013,1013,1013,1013,0
|
|
20230619,103600,325501456,1013,1013,1013,1013,0
|
|
20230619,103500,325501456,1013,1013,1013,1013,0
|
|
20230619,103400,325501456,1013,1013,1013,1013,0
|
|
20230619,103300,325501456,1013,1012,1013,1012,2
|
|
20230619,103200,325499431,1007,1007,1007,1007,3
|
|
20230619,103100,325496410,1007,1007,1007,1007,200
|
|
20230619,103000,325295010,1007,1007,1007,1007,1
|
|
20230619,102900,325294003,1007,1007,1007,1007,1692
|
|
20230619,102800,323590159,1013,1013,1013,1013,2
|
|
20230619,102700,323588133,1014,1014,1014,1014,5
|
|
20230619,102600,323583063,1007,1013,1013,1007,324
|
|
20230619,102500,323256105,1013,1013,1013,1013,76
|
|
20230619,102400,323179117,1014,1014,1014,1014,0
|
|
20230619,102300,323179117,1014,1014,1014,1014,3
|
|
20230619,102200,323176075,1014,1011,1014,1011,159
|
|
20230619,102100,323015320,1011,1011,1011,1011,33
|
|
20230619,102000,322981957,1011,1011,1011,1011,0
|
|
20230619,101900,322981957,1011,1011,1011,1011,500
|
|
20230619,101800,322476457,1005,1010,1010,1005,12000
|
|
20230619,101700,310399427,1010,1010,1010,1010,10863
|
|
20230619,101600,299427797,1008,1007,1008,1007,1689
|
|
20230619,101500,297725422,1007,1007,1007,1007,1289
|
|
20230619,101400,296427399,1007,1007,1007,1007,250
|
|
20230619,101300,296175649,1008,1008,1008,1008,0
|
|
20230619,101200,296175649,1008,1008,1008,1008,0
|
|
20230619,101100,296175649,1008,1008,1008,1008,1
|
|
20230619,101000,296174641,1007,1007,1007,1007,5100
|
|
20230619,100900,291038941,1008,1008,1008,1008,258
|
|
20230619,100800,290778877,1008,1009,1009,1008,7189
|
|
20230619,100700,283531172,1009,1009,1009,1009,175
|
|
20230619,100600,283354597,1010,1010,1010,1010,10
|
|
20230619,100500,283344497,1010,1010,1010,1010,1
|
|
20230619,100400,283343487,1010,1010,1010,1010,1
|
|
20230619,100300,283342477,1011,1011,1011,1011,1
|
|
20230619,100200,283341466,1009,1009,1009,1009,7
|
|
20230619,100100,283334403,1010,1011,1011,1010,24
|
|
20230619,100000,283310145,1011,1011,1011,1011,126
|
|
20230619,095900,283182759,1011,1011,1011,1011,0
|
|
20230619,095800,283182759,1011,1011,1011,1011,1
|
|
20230619,095700,283181748,1011,1010,1011,1010,224
|
|
20230619,095600,282955403,1015,1014,1015,1014,2315
|
|
20230619,095500,280607776,1015,1013,1015,1013,5932
|
|
20230619,095400,274589738,1010,1010,1010,1010,0
|
|
20230619,095300,274589738,1010,1010,1010,1010,0
|
|
20230619,095200,274589738,1010,1010,1010,1010,186
|
|
20230619,095100,274401878,1009,1011,1011,1009,8000
|
|
20230619,095000,266326273,1011,1011,1011,1011,0
|
|
20230619,094900,266326273,1011,1011,1011,1011,182
|
|
20230619,094800,266142271,1010,1011,1011,1010,414
|
|
20230619,094700,265723761,1011,1011,1011,1011,0
|
|
20230619,094600,265723761,1011,1011,1011,1011,33
|
|
20230619,094500,265690398,1011,1011,1011,1011,2660
|
|
20230619,094400,263001138,1010,1010,1011,1010,993
|
|
20230619,094300,261997266,1009,1010,1010,1008,4837
|
|
20230619,094200,257118700,1010,1012,1012,1010,10929
|
|
20230619,094100,246069825,1011,1011,1011,1011,4
|
|
20230619,094000,246065781,1011,1011,1011,1011,1
|
|
20230619,093900,246064770,1011,1011,1011,1011,9
|
|
20230619,093800,246055671,1013,1013,1013,1013,30
|
|
20230619,093700,246025281,1013,1010,1013,1010,16
|
|
20230619,093600,246009118,1010,1012,1012,1010,516
|
|
20230619,093500,245487941,1013,1013,1013,1012,26
|
|
20230619,093400,245461605,1008,1010,1010,1008,2098
|
|
20230619,093300,243345663,1014,1011,1014,1010,14038
|
|
20230619,093200,229163254,1014,1014,1014,1014,102
|
|
20230619,093100,229059826,1014,1014,1014,1011,4051
|
|
20230619,093000,224956137,1014,1015,1015,1014,5474
|
|
20230619,092900,219402057,1015,1015,1015,1015,700
|
|
20230619,092800,218691557,1015,1015,1015,1015,0
|
|
20230619,092700,218691557,1015,1015,1015,1015,700
|
|
20230619,092600,217981057,1015,1016,1016,1015,138
|
|
20230619,092500,217840975,1016,1016,1016,1016,88
|
|
20230619,092400,217751567,1016,1016,1016,1016,479
|
|
20230619,092300,217264903,1015,1015,1015,1015,0
|
|
20230619,092200,217264903,1015,1017,1017,1015,4233
|
|
20230619,092100,212965956,1018,1016,1018,1016,4171
|
|
20230619,092000,208723026,1016,1018,1018,1016,421
|
|
20230619,091900,208294654,1018,1018,1019,1018,612
|
|
20230619,091800,207671538,1018,1018,1019,1018,5980
|
|
20230619,091700,201583538,1018,1019,1019,1018,511
|
|
20230619,091600,201063330,1019,1019,1020,1019,19026
|
|
20230619,091500,181672836,1019,1019,1019,1019,15127
|
|
20230619,091400,166258423,1019,1015,1019,1015,11760
|
|
20230619,091300,154301951,1015,1015,1016,1015,5685
|
|
20230619,091200,148526676,1016,1015,1016,1015,7334
|
|
20230619,091100,141082665,1015,1015,1015,1008,9317
|
|
20230619,091000,131690995,1015,1015,1015,1015,1051
|
|
20230619,090900,130624230,1015,1014,1015,1014,2359
|
|
20230619,090800,128231649,1008,1008,1014,1008,1022
|
|
20230619,090700,127201443,1008,1007,1008,1007,2189
|
|
20230619,090600,124996620,1007,1015,1015,1007,231
|
|
20230619,090500,124762735,1011,1011,1011,1011,2504
|
|
20230619,090400,122231191,1011,1005,1011,1005,2384
|
|
20230619,090300,119832217,1005,1002,1011,1002,3492
|
|
20230619,090200,116330309,1002,1002,1002,1002,7486
|
|
20230619,090100,108829337,1002,1029,1029,1000,72481
|
|
20230619,090000,36037219,1030,1059,1059,1030,34346
|