593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185000,430235991,1106,1106,1106,1106,9344
|
|
20230619,184900,430235991,1106,1106,1106,1106,0
|
|
20230619,184800,430235991,1106,1106,1106,1106,0
|
|
20230619,184700,430235991,1106,1106,1106,1106,0
|
|
20230619,184600,430235991,1106,1106,1106,1106,0
|
|
20230619,184500,430235991,1106,1106,1106,1106,0
|
|
20230619,184400,430235991,1106,1106,1106,1106,0
|
|
20230619,184300,430235991,1106,1106,1106,1106,0
|
|
20230619,184200,430235991,1106,1106,1106,1106,0
|
|
20230619,184100,430235991,1106,1106,1106,1106,0
|
|
20230619,184000,430235991,1106,1106,1106,1106,0
|
|
20230619,183900,430235991,1106,1106,1106,1106,0
|
|
20230619,183800,430235991,1106,1106,1106,1106,0
|
|
20230619,183700,430235991,1106,1106,1106,1106,0
|
|
20230619,183600,430235991,1106,1106,1106,1106,0
|
|
20230619,183500,430235991,1106,1106,1106,1106,0
|
|
20230619,183400,430235991,1106,1106,1106,1106,0
|
|
20230619,183300,430235991,1106,1106,1106,1106,0
|
|
20230619,183200,430235991,1106,1106,1106,1106,0
|
|
20230619,183100,430235991,1106,1106,1106,1106,0
|
|
20230619,183000,430235991,1106,1106,1106,1106,0
|
|
20230619,182900,430235991,1106,1106,1106,1106,0
|
|
20230619,182800,430235991,1106,1106,1106,1106,0
|
|
20230619,182700,430235991,1106,1106,1106,1106,0
|
|
20230619,182600,430235991,1106,1106,1106,1106,0
|
|
20230619,182500,430235991,1106,1106,1106,1106,0
|
|
20230619,182400,430235991,1106,1106,1106,1106,0
|
|
20230619,182300,430235991,1106,1106,1106,1106,0
|
|
20230619,182200,430235991,1106,1106,1106,1106,0
|
|
20230619,182100,430235991,1106,1106,1106,1106,0
|
|
20230619,182000,430235991,1106,1106,1106,1106,9344
|
|
20230619,181900,430235991,1106,1106,1106,1106,0
|
|
20230619,181800,430235991,1106,1106,1106,1106,0
|
|
20230619,181700,430235991,1106,1106,1106,1106,0
|
|
20230619,181600,430235991,1106,1106,1106,1106,0
|
|
20230619,181500,430235991,1106,1106,1106,1106,0
|
|
20230619,181400,430235991,1106,1106,1106,1106,0
|
|
20230619,181300,430235991,1106,1106,1106,1106,0
|
|
20230619,181200,430235991,1106,1106,1106,1106,0
|
|
20230619,181100,430235991,1106,1106,1106,1106,0
|
|
20230619,181000,430235991,1106,1106,1106,1106,0
|
|
20230619,180900,430235991,1106,1106,1106,1106,0
|
|
20230619,180800,430235991,1106,1106,1106,1106,0
|
|
20230619,180700,430235991,1106,1106,1106,1106,0
|
|
20230619,180600,430235991,1106,1106,1106,1106,0
|
|
20230619,180500,430235991,1106,1106,1106,1106,0
|
|
20230619,180400,430235991,1106,1106,1106,1106,0
|
|
20230619,180300,430235991,1106,1106,1106,1106,0
|
|
20230619,180200,430235991,1106,1106,1106,1106,0
|
|
20230619,180100,430235991,1106,1106,1106,1106,0
|
|
20230619,180000,430235991,1106,1106,1106,1106,0
|
|
20230619,175900,430235991,1106,1106,1106,1106,0
|
|
20230619,175800,430235991,1106,1106,1106,1106,0
|
|
20230619,175700,430235991,1106,1106,1106,1106,0
|
|
20230619,175600,430235991,1106,1106,1106,1106,0
|
|
20230619,175500,430235991,1106,1106,1106,1106,0
|
|
20230619,175400,430235991,1106,1106,1106,1106,0
|
|
20230619,175300,430235991,1106,1106,1106,1106,0
|
|
20230619,175200,430235991,1106,1106,1106,1106,0
|
|
20230619,175100,430235991,1106,1106,1106,1106,0
|
|
20230619,175000,430235991,1106,1106,1106,1106,9344
|
|
20230619,174900,430235991,1106,1106,1106,1106,0
|
|
20230619,174800,430235991,1106,1106,1106,1106,0
|
|
20230619,174700,430235991,1106,1106,1106,1106,0
|
|
20230619,174600,430235991,1106,1106,1106,1106,0
|
|
20230619,174500,430235991,1106,1106,1106,1106,0
|
|
20230619,174400,430235991,1106,1106,1106,1106,0
|
|
20230619,174300,430235991,1106,1106,1106,1106,0
|
|
20230619,174200,430235991,1106,1106,1106,1106,0
|
|
20230619,174100,430235991,1106,1106,1106,1106,0
|
|
20230619,174000,430235991,1106,1106,1106,1106,0
|
|
20230619,173900,430235991,1106,1106,1106,1106,0
|
|
20230619,173800,430235991,1106,1106,1106,1106,0
|
|
20230619,173700,430235991,1106,1106,1106,1106,0
|
|
20230619,173600,430235991,1106,1106,1106,1106,0
|
|
20230619,173500,430235991,1106,1106,1106,1106,0
|
|
20230619,173400,430235991,1106,1106,1106,1106,0
|
|
20230619,173300,430235991,1106,1106,1106,1106,0
|
|
20230619,173200,430235991,1106,1106,1106,1106,0
|
|
20230619,173100,430235991,1106,1106,1106,1106,0
|
|
20230619,173000,430235991,1106,1106,1106,1106,0
|
|
20230619,172900,430235991,1106,1106,1106,1106,0
|
|
20230619,172800,430235991,1106,1106,1106,1106,0
|
|
20230619,172700,430235991,1106,1106,1106,1106,0
|
|
20230619,172600,430235991,1106,1106,1106,1106,0
|
|
20230619,172500,430235991,1106,1106,1106,1106,0
|
|
20230619,172400,430235991,1106,1106,1106,1106,0
|
|
20230619,172300,430235991,1106,1106,1106,1106,0
|
|
20230619,172200,430235991,1106,1106,1106,1106,0
|
|
20230619,172100,430235991,1106,1106,1106,1106,0
|
|
20230619,172000,430235991,1106,1106,1106,1106,9344
|
|
20230619,171900,430235991,1106,1106,1106,1106,0
|
|
20230619,171800,430235991,1106,1106,1106,1106,0
|
|
20230619,171700,430235991,1106,1106,1106,1106,0
|
|
20230619,171600,430235991,1106,1106,1106,1106,0
|
|
20230619,171500,430235991,1106,1106,1106,1106,0
|
|
20230619,171400,430235991,1106,1106,1106,1106,0
|
|
20230619,171300,430235991,1106,1106,1106,1106,0
|
|
20230619,171200,430235991,1106,1106,1106,1106,0
|
|
20230619,171100,430235991,1106,1106,1106,1106,0
|
|
20230619,171000,430235991,1106,1106,1106,1106,0
|
|
20230619,170900,430235991,1106,1106,1106,1106,0
|
|
20230619,170800,430235991,1106,1106,1106,1106,0
|
|
20230619,170700,430235991,1106,1106,1106,1106,0
|
|
20230619,170600,430235991,1106,1106,1106,1106,0
|
|
20230619,170500,430235991,1106,1106,1106,1106,0
|
|
20230619,170400,430235991,1106,1106,1106,1106,0
|
|
20230619,170300,430235991,1106,1106,1106,1106,0
|
|
20230619,170200,430235991,1106,1106,1106,1106,0
|
|
20230619,170100,430235991,1106,1106,1106,1106,0
|
|
20230619,170000,430235991,1106,1106,1106,1106,0
|
|
20230619,165900,430235991,1106,1106,1106,1106,0
|
|
20230619,165800,430235991,1106,1106,1106,1106,0
|
|
20230619,165700,430235991,1106,1106,1106,1106,0
|
|
20230619,165600,430235991,1106,1106,1106,1106,0
|
|
20230619,165500,430235991,1106,1106,1106,1106,0
|
|
20230619,165400,430235991,1106,1106,1106,1106,0
|
|
20230619,165300,430235991,1106,1106,1106,1106,0
|
|
20230619,165200,430235991,1106,1106,1106,1106,0
|
|
20230619,165100,430235991,1106,1106,1106,1106,0
|
|
20230619,165000,430235991,1106,1106,1106,1106,9344
|
|
20230619,164900,430235991,1106,1106,1106,1106,0
|
|
20230619,164800,430235991,1106,1106,1106,1106,0
|
|
20230619,164700,430235991,1106,1106,1106,1106,0
|
|
20230619,164600,430235991,1106,1106,1106,1106,0
|
|
20230619,164500,430235991,1106,1106,1106,1106,0
|
|
20230619,164400,430235991,1106,1106,1106,1106,0
|
|
20230619,164300,430235991,1106,1106,1106,1106,0
|
|
20230619,164200,430235991,1106,1106,1106,1106,0
|
|
20230619,164100,430235991,1106,1106,1106,1106,0
|
|
20230619,164000,430235991,1106,1106,1106,1106,0
|
|
20230619,163900,430235991,1106,1106,1106,1106,0
|
|
20230619,163800,430235991,1106,1106,1106,1106,0
|
|
20230619,163700,430235991,1106,1106,1106,1106,0
|
|
20230619,163600,430235991,1106,1106,1106,1106,0
|
|
20230619,163500,430235991,1106,1106,1106,1106,0
|
|
20230619,163400,430235991,1106,1106,1106,1106,0
|
|
20230619,163300,430235991,1106,1106,1106,1106,0
|
|
20230619,163200,430235991,1106,1106,1106,1106,0
|
|
20230619,163100,430235991,1106,1106,1106,1106,0
|
|
20230619,163000,430235991,1106,1106,1106,1106,0
|
|
20230619,162900,430235991,1106,1106,1106,1106,0
|
|
20230619,162800,430235991,1106,1106,1106,1106,0
|
|
20230619,162700,430235991,1106,1106,1106,1106,0
|
|
20230619,162600,430235991,1106,1106,1106,1106,0
|
|
20230619,162500,430235991,1106,1106,1106,1106,0
|
|
20230619,162400,430235991,1106,1106,1106,1106,0
|
|
20230619,162300,430235991,1106,1106,1106,1106,0
|
|
20230619,162200,430235991,1106,1106,1106,1106,0
|
|
20230619,162100,430235991,1106,1106,1106,1106,0
|
|
20230619,162000,430235991,1106,1106,1106,1106,9344
|
|
20230619,161900,430235991,1106,1106,1106,1106,0
|
|
20230619,161800,430235991,1106,1106,1106,1106,0
|
|
20230619,161700,430235991,1106,1106,1106,1106,0
|
|
20230619,161600,430235991,1106,1106,1106,1106,0
|
|
20230619,161500,430235991,1106,1106,1106,1106,0
|
|
20230619,161400,430235991,1106,1106,1106,1106,0
|
|
20230619,161300,430235991,1106,1106,1106,1106,0
|
|
20230619,161200,430235991,1106,1106,1106,1106,0
|
|
20230619,161100,430235991,1106,1106,1106,1106,0
|
|
20230619,161000,430235991,1106,1106,1106,1106,0
|
|
20230619,160900,430235991,1106,1106,1106,1106,0
|
|
20230619,160800,430235991,1106,1106,1106,1106,0
|
|
20230619,160700,430235991,1106,1106,1106,1106,0
|
|
20230619,160600,430235991,1106,1106,1106,1106,0
|
|
20230619,160500,430235991,1106,1106,1106,1106,0
|
|
20230619,160400,430235991,1106,1106,1106,1106,0
|
|
20230619,160300,430235991,1106,1106,1106,1106,0
|
|
20230619,160200,430235991,1106,1106,1106,1106,0
|
|
20230619,160100,430235991,1106,1106,1106,1106,0
|
|
20230619,160000,430235991,1106,1106,1106,1106,0
|
|
20230619,155900,430235991,1106,1106,1106,1106,0
|
|
20230619,155800,430235991,1106,1106,1106,1106,0
|
|
20230619,155700,430235991,1106,1106,1106,1106,0
|
|
20230619,155600,430235991,1106,1106,1106,1106,0
|
|
20230619,155500,430235991,1106,1106,1106,1106,0
|
|
20230619,155400,430235991,1106,1106,1106,1106,0
|
|
20230619,155300,430235991,1106,1106,1106,1106,0
|
|
20230619,155200,430235991,1106,1106,1106,1106,0
|
|
20230619,155100,430235991,1106,1106,1106,1106,0
|
|
20230619,155000,430235991,1106,1106,1106,1106,9344
|
|
20230619,154900,430235991,1106,1106,1106,1106,0
|
|
20230619,154800,430235991,1106,1106,1106,1106,0
|
|
20230619,154700,430235991,1106,1106,1106,1106,0
|
|
20230619,154600,430235991,1106,1106,1106,1106,0
|
|
20230619,154500,430235991,1106,1106,1106,1106,0
|
|
20230619,154400,430235991,1106,1106,1106,1106,0
|
|
20230619,154300,430235991,1106,1106,1106,1106,0
|
|
20230619,154200,430235991,1106,1106,1106,1106,0
|
|
20230619,154100,430235991,1106,1106,1106,1106,0
|
|
20230619,154000,430235991,1106,1106,1106,1106,0
|
|
20230619,153900,430235991,1106,1106,1106,1106,0
|
|
20230619,153800,430235991,1106,1106,1106,1106,0
|
|
20230619,153700,430235991,1106,1106,1106,1106,0
|
|
20230619,153600,430235991,1106,1106,1106,1106,0
|
|
20230619,153500,430235991,1106,1106,1106,1106,0
|
|
20230619,153400,430235991,1106,1106,1106,1106,0
|
|
20230619,153300,430235991,1106,1106,1106,1106,0
|
|
20230619,153200,430235991,1106,1106,1106,1106,0
|
|
20230619,153100,430235991,1106,1106,1106,1106,0
|
|
20230619,153000,430235991,1106,1106,1106,1106,9344
|
|
20230619,152900,419901527,1106,1106,1106,1106,0
|
|
20230619,152800,419901527,1106,1106,1106,1106,0
|
|
20230619,152700,419901527,1106,1106,1106,1106,0
|
|
20230619,152600,419901527,1106,1106,1106,1106,0
|
|
20230619,152500,419901527,1106,1106,1106,1106,0
|
|
20230619,152400,419901527,1106,1106,1106,1106,0
|
|
20230619,152300,419901527,1106,1106,1106,1106,0
|
|
20230619,152200,419901527,1106,1106,1106,1106,0
|
|
20230619,152100,419901527,1106,1106,1106,1106,0
|
|
20230619,152000,419901527,1106,1106,1106,1106,0
|
|
20230619,151900,419901527,1106,1107,1107,1106,963
|
|
20230619,151800,418835587,1107,1107,1107,1107,427
|
|
20230619,151700,418362898,1107,1107,1107,1107,1102
|
|
20230619,151600,417142984,1107,1105,1107,1105,3439
|
|
20230619,151500,413340533,1106,1105,1106,1104,1904
|
|
20230619,151400,411236414,1105,1107,1107,1105,111
|
|
20230619,151300,411113694,1105,1105,1105,1105,500
|
|
20230619,151200,410561194,1107,1104,1107,1104,5010
|
|
20230619,151100,405019872,1103,1106,1106,1103,7258
|
|
20230619,151000,397000957,1107,1107,1107,1106,1076
|
|
20230619,150900,395810849,1107,1108,1108,1107,3657
|
|
20230619,150800,391761100,1108,1106,1108,1106,5934
|
|
20230619,150700,385190296,1106,1105,1106,1105,819
|
|
20230619,150600,384285298,1105,1104,1105,1104,50
|
|
20230619,150500,384230053,1105,1105,1105,1105,1590
|
|
20230619,150400,382473103,1105,1105,1105,1105,46
|
|
20230619,150300,382422273,1105,1105,1105,1105,1
|
|
20230619,150200,382421168,1104,1105,1105,1104,2917
|
|
20230619,150100,379199702,1105,1105,1105,1105,128
|
|
20230619,150000,379058262,1105,1105,1105,1105,86
|
|
20230619,145900,378963232,1105,1104,1105,1103,2173
|
|
20230619,145800,376565408,1104,1104,1104,1104,705
|
|
20230619,145700,375787088,1105,1105,1105,1105,0
|
|
20230619,145600,375787088,1105,1105,1105,1105,1819
|
|
20230619,145500,373777093,1105,1105,1105,1104,1175
|
|
20230619,145400,372479791,1105,1105,1105,1105,1512
|
|
20230619,145300,370809031,1104,1104,1104,1104,2000
|
|
20230619,145200,368601031,1105,1105,1106,1105,1972
|
|
20230619,145100,366421970,1106,1106,1106,1106,502
|
|
20230619,145000,365866758,1106,1105,1106,1105,171
|
|
20230619,144900,365677802,1106,1105,1106,1105,35
|
|
20230619,144800,365639095,1106,1106,1106,1106,0
|
|
20230619,144700,365639095,1106,1106,1106,1106,1
|
|
20230619,144600,365637989,1106,1106,1106,1106,201
|
|
20230619,144500,365415683,1105,1105,1106,1105,1521
|
|
20230619,144400,363734976,1106,1106,1106,1106,1
|
|
20230619,144300,363733870,1106,1107,1107,1106,262
|
|
20230619,144200,363444095,1106,1106,1107,1106,652
|
|
20230619,144100,362722981,1107,1107,1107,1106,119
|
|
20230619,144000,362591358,1106,1107,1107,1106,214
|
|
20230619,143900,362354471,1107,1106,1107,1106,201
|
|
20230619,143800,362131994,1107,1106,1107,1106,112
|
|
20230619,143700,362008110,1107,1107,1108,1106,4526
|
|
20230619,143600,356997349,1107,1107,1108,1106,2928
|
|
20230619,143500,353755916,1107,1105,1107,1105,12868
|
|
20230619,143400,339530452,1104,1104,1105,1104,3116
|
|
20230619,143300,336090217,1103,1103,1103,1103,10943
|
|
20230619,143200,324020088,1103,1103,1103,1103,7402
|
|
20230619,143100,315855682,1103,1103,1103,1103,151
|
|
20230619,143000,315689129,1102,1103,1103,1102,201
|
|
20230619,142900,315467427,1103,1103,1103,1103,1494
|
|
20230619,142800,313819545,1103,1102,1103,1102,502
|
|
20230619,142700,313266339,1103,1103,1103,1103,0
|
|
20230619,142600,313266339,1103,1102,1103,1102,237
|
|
20230619,142500,313005164,1102,1102,1102,1102,720
|
|
20230619,142400,312211724,1103,1102,1103,1102,481
|
|
20230619,142300,311681661,1102,1102,1102,1102,5020
|
|
20230619,142200,306149621,1103,1103,1103,1103,0
|
|
20230619,142100,306149621,1103,1102,1103,1102,11
|
|
20230619,142000,306137495,1103,1102,1103,1102,201
|
|
20230619,141900,305915992,1103,1103,1104,1103,132
|
|
20230619,141800,305770393,1103,1102,1103,1102,1602
|
|
20230619,141700,304003487,1103,1103,1103,1103,136
|
|
20230619,141600,303853479,1103,1103,1103,1103,3
|
|
20230619,141500,303850170,1103,1103,1103,1102,2606
|
|
20230619,141400,300975852,1102,1102,1102,1102,2
|
|
20230619,141300,300973648,1104,1105,1105,1104,562
|
|
20230619,141200,300352692,1104,1103,1104,1103,3781
|
|
20230619,141100,296180601,1103,1102,1103,1102,8
|
|
20230619,141000,296171778,1102,1102,1102,1102,56
|
|
20230619,140900,296110066,1102,1101,1102,1101,1441
|
|
20230619,140800,294522085,1102,1102,1102,1102,0
|
|
20230619,140700,294522085,1102,1102,1102,1102,1105
|
|
20230619,140600,293304375,1102,1102,1102,1102,908
|
|
20230619,140500,292303759,1102,1101,1102,1100,1121
|
|
20230619,140400,291069625,1102,1102,1102,1102,0
|
|
20230619,140300,291069625,1102,1101,1102,1101,103
|
|
20230619,140200,290956219,1102,1102,1102,1102,85
|
|
20230619,140100,290862549,1102,1102,1102,1102,0
|
|
20230619,140000,290862549,1102,1102,1102,1102,0
|
|
20230619,135900,290862549,1102,1102,1102,1102,24
|
|
20230619,135800,290836101,1102,1102,1102,1101,34
|
|
20230619,135700,290798643,1102,1101,1102,1101,40
|
|
20230619,135600,290754593,1102,1102,1102,1102,4
|
|
20230619,135500,290750185,1101,1102,1102,1101,53
|
|
20230619,135400,290691780,1102,1102,1102,1102,50
|
|
20230619,135300,290636680,1100,1102,1102,1100,1667
|
|
20230619,135200,288799779,1102,1101,1102,1100,2305
|
|
20230619,135100,286262095,1101,1101,1101,1101,31
|
|
20230619,135000,286227964,1101,1101,1101,1101,901
|
|
20230619,134900,285235963,1101,1099,1101,1099,767
|
|
20230619,134800,284392303,1100,1100,1100,1100,188
|
|
20230619,134700,284185503,1100,1101,1101,1100,33
|
|
20230619,134600,284149191,1101,1101,1101,1101,0
|
|
20230619,134500,284149191,1101,1100,1101,1100,11
|
|
20230619,134400,284137081,1101,1101,1101,1101,10
|
|
20230619,134300,284126071,1101,1100,1101,1100,3
|
|
20230619,134200,284122769,1101,1101,1101,1101,12
|
|
20230619,134100,284109557,1101,1098,1101,1098,56
|
|
20230619,134000,284047919,1101,1101,1101,1098,1100
|
|
20230619,133900,282839182,1100,1099,1100,1099,5
|
|
20230619,133800,282833683,1101,1100,1101,1099,1905
|
|
20230619,133700,280737968,1099,1099,1099,1099,708
|
|
20230619,133600,279959876,1099,1099,1099,1099,1
|
|
20230619,133500,279958777,1100,1100,1100,1100,2
|
|
20230619,133400,279956577,1100,1100,1100,1100,1430
|
|
20230619,133300,278383577,1101,1100,1101,1100,253
|
|
20230619,133200,278105274,1101,1102,1102,1101,411
|
|
20230619,133100,277652762,1102,1102,1102,1101,305
|
|
20230619,133000,277316952,1102,1102,1102,1102,710
|
|
20230619,132900,276534532,1102,1101,1102,1101,2
|
|
20230619,132800,276532329,1102,1102,1102,1102,1
|
|
20230619,132700,276531227,1102,1101,1102,1101,2154
|
|
20230619,132600,274159621,1101,1101,1101,1101,0
|
|
20230619,132500,274159621,1101,1100,1101,1100,3
|
|
20230619,132400,274156320,1101,1101,1101,1101,0
|
|
20230619,132300,274156320,1101,1102,1102,1101,204
|
|
20230619,132200,273931514,1102,1102,1102,1102,2
|
|
20230619,132100,273929310,1102,1102,1102,1098,2002
|
|
20230619,132000,271730485,1099,1101,1101,1099,1941
|
|
20230619,131900,269595767,1101,1101,1101,1101,2
|
|
20230619,131800,269593565,1101,1102,1102,1101,29
|
|
20230619,131700,269561634,1101,1101,1101,1101,620
|
|
20230619,131600,268879014,1101,1101,1101,1100,24
|
|
20230619,131500,268852612,1102,1102,1102,1102,0
|
|
20230619,131400,268852612,1102,1101,1102,1101,4047
|
|
20230619,131300,264396864,1101,1101,1102,1101,1445
|
|
20230619,131200,262805918,1102,1102,1102,1102,2
|
|
20230619,131100,262803714,1102,1102,1102,1102,2
|
|
20230619,131000,262801510,1102,1102,1102,1101,1293
|
|
20230619,130900,261376636,1102,1102,1102,1102,0
|
|
20230619,130800,261376636,1102,1102,1102,1102,557
|
|
20230619,130700,260762822,1102,1102,1102,1102,7
|
|
20230619,130600,260755108,1102,1102,1102,1102,338
|
|
20230619,130500,260382632,1102,1101,1102,1101,332
|
|
20230619,130400,260016785,1101,1101,1101,1101,3720
|
|
20230619,130300,255921065,1101,1100,1101,1100,15
|
|
20230619,130200,255904554,1100,1100,1100,1100,1805
|
|
20230619,130100,253919054,1100,1100,1100,1100,2
|
|
20230619,130000,253916854,1100,1099,1100,1099,19
|
|
20230619,125900,253895957,1100,1100,1100,1100,2
|
|
20230619,125800,253893757,1100,1100,1100,1100,0
|
|
20230619,125700,253893757,1100,1100,1100,1100,0
|
|
20230619,125600,253893757,1100,1100,1100,1100,8
|
|
20230619,125500,253884957,1100,1099,1100,1099,1218
|
|
20230619,125400,252546365,1099,1099,1099,1099,10
|
|
20230619,125300,252535375,1099,1098,1099,1098,32
|
|
20230619,125200,252500208,1099,1099,1099,1099,10
|
|
20230619,125100,252489218,1099,1099,1099,1099,11
|
|
20230619,125000,252477129,1099,1099,1099,1099,2
|
|
20230619,124900,252474931,1098,1099,1099,1098,86
|
|
20230619,124800,252380437,1099,1098,1099,1098,3
|
|
20230619,124700,252377141,1098,1100,1100,1098,1990
|
|
20230619,124600,250191134,1100,1099,1100,1099,230
|
|
20230619,124500,249938164,1099,1100,1100,1099,2193
|
|
20230619,124400,247525865,1100,1100,1100,1100,2111
|
|
20230619,124300,245203765,1100,1099,1100,1099,2027
|
|
20230619,124200,242976090,1100,1100,1100,1099,1006
|
|
20230619,124100,241870490,1100,1100,1100,1100,40
|
|
20230619,124000,241826490,1100,1100,1100,1100,1071
|
|
20230619,123900,240648390,1100,1100,1100,1100,5
|
|
20230619,123800,240642890,1101,1101,1101,1101,1
|
|
20230619,123700,240641789,1100,1101,1101,1100,952
|
|
20230619,123600,239594588,1101,1101,1101,1101,77
|
|
20230619,123500,239509811,1101,1102,1102,1101,110
|
|
20230619,123400,239388691,1102,1102,1102,1102,626
|
|
20230619,123300,238698839,1103,1102,1103,1102,373
|
|
20230619,123200,238287791,1102,1101,1102,1100,256
|
|
20230619,123100,238005789,1101,1099,1101,1099,3321
|
|
20230619,123000,234353924,1099,1099,1099,1099,456
|
|
20230619,122900,233852780,1099,1098,1099,1098,1774
|
|
20230619,122800,231904634,1098,1098,1098,1097,288
|
|
20230619,122700,231588648,1098,1097,1098,1097,1134
|
|
20230619,122600,230344580,1097,1098,1098,1096,158
|
|
20230619,122500,230171332,1098,1097,1098,1097,7841
|
|
20230619,122400,221569691,1097,1097,1097,1097,1224
|
|
20230619,122300,220226963,1097,1097,1097,1097,628
|
|
20230619,122200,219538047,1097,1097,1097,1097,22
|
|
20230619,122100,219513913,1097,1097,1097,1097,30
|
|
20230619,122000,219481003,1097,1097,1097,1097,20
|
|
20230619,121900,219459063,1097,1097,1097,1097,31
|
|
20230619,121800,219425056,1096,1097,1097,1096,710
|
|
20230619,121700,218646886,1097,1097,1097,1097,0
|
|
20230619,121600,218646886,1097,1095,1097,1095,1591
|
|
20230619,121500,216903049,1096,1096,1096,1095,4722
|
|
20230619,121400,211728738,1096,1096,1096,1096,1
|
|
20230619,121300,211727642,1096,1096,1096,1096,1
|
|
20230619,121200,211726546,1096,1096,1096,1096,1
|
|
20230619,121100,211725450,1096,1096,1096,1096,0
|
|
20230619,121000,211725450,1096,1096,1096,1096,1885
|
|
20230619,120900,209659490,1096,1096,1096,1096,846
|
|
20230619,120800,208732274,1096,1096,1096,1096,3
|
|
20230619,120700,208728986,1096,1096,1096,1095,122
|
|
20230619,120600,208595374,1096,1096,1096,1096,2
|
|
20230619,120500,208593182,1096,1095,1096,1095,4
|
|
20230619,120400,208588800,1096,1096,1096,1096,2
|
|
20230619,120300,208586608,1096,1096,1096,1096,1
|
|
20230619,120200,208585512,1096,1096,1096,1096,3
|
|
20230619,120100,208582224,1096,1096,1096,1096,5
|
|
20230619,120000,208576744,1096,1096,1096,1096,0
|
|
20230619,115900,208576744,1096,1096,1096,1096,3
|
|
20230619,115800,208573456,1096,1096,1096,1095,4
|
|
20230619,115700,208569073,1096,1096,1096,1095,52
|
|
20230619,115600,208512131,1095,1096,1096,1095,6
|
|
20230619,115500,208505558,1096,1096,1096,1096,2
|
|
20230619,115400,208503366,1096,1096,1096,1095,6
|
|
20230619,115300,208496792,1095,1096,1096,1095,2954
|
|
20230619,115200,205259209,1096,1096,1096,1096,101
|
|
20230619,115100,205148513,1096,1096,1096,1096,0
|
|
20230619,115000,205148513,1096,1096,1096,1096,4
|
|
20230619,114900,205144129,1095,1096,1096,1095,203
|
|
20230619,114800,204921842,1095,1095,1095,1095,200
|
|
20230619,114700,204702842,1096,1096,1096,1096,0
|
|
20230619,114600,204702842,1096,1096,1096,1096,4
|
|
20230619,114500,204698458,1095,1095,1095,1095,105
|
|
20230619,114400,204583483,1095,1096,1096,1095,3328
|
|
20230619,114300,200939322,1096,1095,1096,1095,120
|
|
20230619,114200,200807921,1095,1096,1096,1095,932
|
|
20230619,114100,199787379,1096,1096,1096,1096,0
|
|
20230619,114000,199787379,1096,1096,1096,1096,0
|
|
20230619,113900,199787379,1096,1096,1096,1096,1
|
|
20230619,113800,199786283,1095,1096,1096,1095,1001
|
|
20230619,113700,198690187,1096,1095,1096,1095,301
|
|
20230619,113600,198360591,1096,1096,1096,1096,5
|
|
20230619,113500,198355111,1096,1096,1096,1096,3062
|
|
20230619,113400,194999159,1096,1096,1096,1096,3
|
|
20230619,113300,194995871,1095,1096,1096,1095,2
|
|
20230619,113200,194993680,1095,1096,1096,1095,323
|
|
20230619,113100,194639993,1096,1095,1096,1095,301
|
|
20230619,113000,194310397,1095,1096,1096,1095,1520
|
|
20230619,112900,192645979,1096,1096,1096,1096,500
|
|
20230619,112800,192097979,1097,1097,1097,1097,1
|
|
20230619,112700,192096882,1095,1097,1097,1095,26
|
|
20230619,112600,192068362,1097,1096,1097,1096,3580
|
|
20230619,112500,188144672,1096,1096,1096,1096,1
|
|
20230619,112400,188143576,1095,1095,1095,1095,151
|
|
20230619,112300,187978231,1095,1095,1095,1095,911
|
|
20230619,112200,186980686,1096,1096,1096,1096,742
|
|
20230619,112100,186167454,1096,1096,1096,1095,31
|
|
20230619,112000,186133479,1096,1095,1096,1095,380
|
|
20230619,111900,185717229,1095,1095,1095,1095,170
|
|
20230619,111800,185531079,1095,1095,1095,1095,666
|
|
20230619,111700,184801809,1095,1095,1095,1095,1377
|
|
20230619,111600,183293994,1095,1095,1095,1095,3
|
|
20230619,111500,183290709,1096,1096,1096,1096,99
|
|
20230619,111400,183182205,1096,1093,1096,1093,16854
|
|
20230619,111300,164746347,1093,1090,1093,1090,17214
|
|
20230619,111200,145958816,1090,1090,1090,1090,0
|
|
20230619,111100,145958816,1090,1090,1090,1090,0
|
|
20230619,111000,145958816,1090,1090,1090,1090,6
|
|
20230619,110900,145952276,1090,1090,1090,1090,0
|
|
20230619,110800,145952276,1090,1090,1090,1090,8
|
|
20230619,110700,145943556,1089,1089,1090,1089,15
|
|
20230619,110600,145927220,1090,1090,1090,1090,0
|
|
20230619,110500,145927220,1090,1090,1090,1090,115
|
|
20230619,110400,145801870,1090,1090,1090,1090,5
|
|
20230619,110300,145796420,1090,1090,1090,1090,5
|
|
20230619,110200,145790970,1090,1090,1090,1090,0
|
|
20230619,110100,145790970,1090,1090,1090,1090,0
|
|
20230619,110000,145790970,1090,1090,1090,1090,4
|
|
20230619,105900,145786610,1090,1090,1090,1090,302
|
|
20230619,105800,145457430,1090,1090,1090,1090,163
|
|
20230619,105700,145279760,1090,1090,1090,1090,0
|
|
20230619,105600,145279760,1090,1090,1090,1090,0
|
|
20230619,105500,145279760,1090,1090,1090,1090,25
|
|
20230619,105400,145252510,1090,1090,1090,1090,0
|
|
20230619,105300,145252510,1090,1090,1090,1090,0
|
|
20230619,105200,145252510,1090,1090,1090,1090,1
|
|
20230619,105100,145251420,1088,1088,1088,1088,11
|
|
20230619,105000,145239452,1090,1090,1090,1090,0
|
|
20230619,104900,145239452,1090,1090,1090,1090,300
|
|
20230619,104800,144912452,1090,1090,1090,1090,1
|
|
20230619,104700,144911362,1087,1087,1087,1087,0
|
|
20230619,104600,144911362,1087,1087,1087,1087,200
|
|
20230619,104500,144693962,1087,1087,1087,1087,67
|
|
20230619,104400,144621133,1087,1090,1090,1087,1572
|
|
20230619,104300,142910523,1089,1089,1089,1089,2
|
|
20230619,104200,142908345,1089,1090,1090,1089,2712
|
|
20230619,104100,139952355,1090,1090,1090,1090,4529
|
|
20230619,104000,135015745,1091,1091,1091,1091,38
|
|
20230619,103900,134974287,1091,1091,1091,1091,0
|
|
20230619,103800,134974287,1091,1091,1091,1090,252
|
|
20230619,103700,134699556,1091,1091,1091,1091,0
|
|
20230619,103600,134699556,1091,1091,1091,1091,12
|
|
20230619,103500,134686464,1091,1092,1092,1091,103
|
|
20230619,103400,134574088,1090,1092,1092,1090,11
|
|
20230619,103300,134562096,1091,1093,1093,1091,750
|
|
20230619,103200,133743692,1093,1092,1093,1092,130
|
|
20230619,103100,133601727,1093,1091,1093,1091,3006
|
|
20230619,103000,130317146,1093,1091,1093,1091,5002
|
|
20230619,102900,124859962,1091,1091,1092,1091,2948
|
|
20230619,102800,121641478,1091,1090,1091,1090,230
|
|
20230619,102700,121390558,1091,1091,1091,1091,200
|
|
20230619,102600,121172358,1091,1091,1091,1091,2010
|
|
20230619,102500,118979448,1091,1090,1091,1090,37
|
|
20230619,102400,118939088,1090,1091,1091,1090,12
|
|
20230619,102300,118926003,1091,1090,1091,1089,7474
|
|
20230619,102200,110784399,1089,1090,1090,1088,3434
|
|
20230619,102100,107043149,1090,1090,1090,1090,1
|
|
20230619,102000,107042059,1088,1089,1089,1088,1000
|
|
20230619,101900,105953759,1090,1090,1090,1090,0
|
|
20230619,101800,105953759,1090,1090,1090,1090,9
|
|
20230619,101700,105943949,1089,1090,1090,1089,4
|
|
20230619,101600,105939590,1088,1089,1089,1088,1001
|
|
20230619,101500,104849502,1088,1089,1090,1088,2354
|
|
20230619,101400,102286114,1088,1088,1089,1088,1353
|
|
20230619,101300,100814047,1089,1088,1089,1088,4311
|
|
20230619,101200,96123677,1089,1089,1089,1089,100
|
|
20230619,101100,96014777,1089,1089,1089,1089,0
|
|
20230619,101000,96014777,1089,1089,1089,1089,997
|
|
20230619,100900,94929044,1089,1088,1089,1088,1381
|
|
20230619,100800,93425147,1089,1089,1089,1089,3013
|
|
20230619,100700,90143990,1090,1086,1090,1086,2455
|
|
20230619,100600,87471780,1088,1087,1088,1087,921
|
|
20230619,100500,86470651,1087,1086,1087,1086,1360
|
|
20230619,100400,84993438,1086,1086,1086,1086,172
|
|
20230619,100300,84806646,1087,1085,1087,1085,3085
|
|
20230619,100200,81458313,1084,1085,1085,1084,301
|
|
20230619,100100,81131729,1085,1085,1085,1085,50
|
|
20230619,100000,81077479,1085,1085,1085,1084,502
|
|
20230619,095900,80533309,1084,1084,1084,1084,1331
|
|
20230619,095800,79090505,1085,1085,1085,1084,53
|
|
20230619,095700,79033020,1085,1085,1085,1085,20
|
|
20230619,095600,79011320,1085,1085,1085,1084,210
|
|
20230619,095500,78783676,1084,1085,1085,1084,2800
|
|
20230619,095400,75748375,1085,1084,1085,1084,1992
|
|
20230619,095300,73588628,1084,1084,1084,1084,1
|
|
20230619,095200,73587544,1084,1081,1084,1081,6268
|
|
20230619,095100,66804807,1080,1080,1080,1080,884
|
|
20230619,095000,65850087,1079,1079,1079,1079,1
|
|
20230619,094900,65849008,1080,1080,1080,1080,1
|
|
20230619,094800,65847928,1080,1080,1080,1080,101
|
|
20230619,094700,65738848,1080,1080,1080,1079,108
|
|
20230619,094600,65622209,1080,1080,1080,1080,0
|
|
20230619,094500,65622209,1080,1080,1080,1080,1
|
|
20230619,094400,65621129,1080,1080,1080,1080,92
|
|
20230619,094300,65521769,1081,1081,1081,1081,1
|
|
20230619,094200,65520688,1081,1080,1081,1080,2134
|
|
20230619,094100,63214917,1080,1080,1080,1080,11
|
|
20230619,094000,63203037,1080,1080,1080,1079,4
|
|
20230619,093900,63198718,1080,1075,1080,1075,15532
|
|
20230619,093800,46434154,1075,1078,1078,1075,1005
|
|
20230619,093700,45353776,1078,1078,1078,1077,31
|
|
20230619,093600,45320359,1078,1078,1078,1078,19
|
|
20230619,093500,45299877,1078,1078,1078,1078,12
|
|
20230619,093400,45286941,1074,1078,1078,1074,4371
|
|
20230619,093300,40592483,1074,1078,1079,1074,3033
|
|
20230619,093200,37329414,1078,1076,1078,1076,291
|
|
20230619,093100,37016292,1076,1078,1079,1076,250
|
|
20230619,093000,36747214,1078,1078,1078,1078,6
|
|
20230619,092900,36740746,1079,1079,1079,1079,0
|
|
20230619,092800,36740746,1079,1079,1079,1079,1
|
|
20230619,092700,36739667,1079,1079,1079,1079,1
|
|
20230619,092600,36738588,1075,1077,1079,1075,3844
|
|
20230619,092500,32604850,1077,1079,1079,1077,547
|
|
20230619,092400,32015642,1079,1080,1080,1079,22
|
|
20230619,092300,31991892,1080,1080,1080,1080,1
|
|
20230619,092200,31990812,1077,1078,1078,1077,578
|
|
20230619,092100,31368173,1080,1081,1081,1080,38
|
|
20230619,092000,31327129,1081,1081,1081,1081,6
|
|
20230619,091900,31320643,1081,1080,1081,1080,650
|
|
20230619,091800,30618641,1080,1081,1081,1080,280
|
|
20230619,091700,30316240,1081,1080,1081,1080,386
|
|
20230619,091600,29899359,1080,1078,1080,1078,6
|
|
20230619,091500,29892889,1080,1080,1080,1080,0
|
|
20230619,091400,29892889,1080,1079,1080,1078,215
|
|
20230619,091300,29660902,1079,1079,1079,1079,1
|
|
20230619,091200,29659823,1079,1078,1081,1076,537
|
|
20230619,091100,29081892,1078,1077,1079,1077,21
|
|
20230619,091000,29059248,1077,1081,1081,1077,96
|
|
20230619,090900,28955724,1082,1079,1082,1079,1087
|
|
20230619,090800,27782805,1079,1079,1079,1079,2
|
|
20230619,090700,27780647,1079,1078,1079,1078,254
|
|
20230619,090600,27506681,1077,1077,1079,1077,8845
|
|
20230619,090500,17980614,1077,1078,1079,1073,7809
|
|
20230619,090400,9586318,1079,1079,1079,1077,1469
|
|
20230619,090300,8003852,1079,1077,1079,1077,2280
|
|
20230619,090200,5546388,1078,1079,1079,1078,2709
|
|
20230619,090100,2624424,1082,1082,1082,1080,347
|
|
20230619,090000,2249446,1082,1082,1082,1081,2079
|