614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191100,396701068,1110,1110,1110,1110,14235
|
|
20230620,191000,396701068,1110,1110,1110,1110,0
|
|
20230620,190900,396701068,1110,1110,1110,1110,0
|
|
20230620,190800,396701068,1110,1110,1110,1110,0
|
|
20230620,190700,396701068,1110,1110,1110,1110,0
|
|
20230620,190600,396701068,1110,1110,1110,1110,0
|
|
20230620,190500,396701068,1110,1110,1110,1110,0
|
|
20230620,190400,396701068,1110,1110,1110,1110,0
|
|
20230620,190300,396701068,1110,1110,1110,1110,0
|
|
20230620,190200,396701068,1110,1110,1110,1110,0
|
|
20230620,190100,396701068,1110,1110,1110,1110,0
|
|
20230620,190000,396701068,1110,1110,1110,1110,0
|
|
20230620,185900,396701068,1110,1110,1110,1110,0
|
|
20230620,185800,396701068,1110,1110,1110,1110,0
|
|
20230620,185700,396701068,1110,1110,1110,1110,0
|
|
20230620,185600,396701068,1110,1110,1110,1110,0
|
|
20230620,185500,396701068,1110,1110,1110,1110,0
|
|
20230620,185400,396701068,1110,1110,1110,1110,0
|
|
20230620,185300,396701068,1110,1110,1110,1110,0
|
|
20230620,185200,396701068,1110,1110,1110,1110,0
|
|
20230620,185100,396701068,1110,1110,1110,1110,0
|
|
20230620,185000,396701068,1110,1110,1110,1110,0
|
|
20230620,184900,396701068,1110,1110,1110,1110,0
|
|
20230620,184800,396701068,1110,1110,1110,1110,0
|
|
20230620,184700,396701068,1110,1110,1110,1110,0
|
|
20230620,184600,396701068,1110,1110,1110,1110,0
|
|
20230620,184500,396701068,1110,1110,1110,1110,0
|
|
20230620,184400,396701068,1110,1110,1110,1110,0
|
|
20230620,184300,396701068,1110,1110,1110,1110,0
|
|
20230620,184200,396701068,1110,1110,1110,1110,0
|
|
20230620,184100,396701068,1110,1110,1110,1110,14235
|
|
20230620,184000,396701068,1110,1110,1110,1110,0
|
|
20230620,183900,396701068,1110,1110,1110,1110,0
|
|
20230620,183800,396701068,1110,1110,1110,1110,0
|
|
20230620,183700,396701068,1110,1110,1110,1110,0
|
|
20230620,183600,396701068,1110,1110,1110,1110,0
|
|
20230620,183500,396701068,1110,1110,1110,1110,0
|
|
20230620,183400,396701068,1110,1110,1110,1110,0
|
|
20230620,183300,396701068,1110,1110,1110,1110,0
|
|
20230620,183200,396701068,1110,1110,1110,1110,0
|
|
20230620,183100,396701068,1110,1110,1110,1110,0
|
|
20230620,183000,396701068,1110,1110,1110,1110,0
|
|
20230620,182900,396701068,1110,1110,1110,1110,0
|
|
20230620,182800,396701068,1110,1110,1110,1110,0
|
|
20230620,182700,396701068,1110,1110,1110,1110,0
|
|
20230620,182600,396701068,1110,1110,1110,1110,0
|
|
20230620,182500,396701068,1110,1110,1110,1110,0
|
|
20230620,182400,396701068,1110,1110,1110,1110,0
|
|
20230620,182300,396701068,1110,1110,1110,1110,0
|
|
20230620,182200,396701068,1110,1110,1110,1110,0
|
|
20230620,182100,396701068,1110,1110,1110,1110,0
|
|
20230620,182000,396701068,1110,1110,1110,1110,0
|
|
20230620,181900,396701068,1110,1110,1110,1110,0
|
|
20230620,181800,396701068,1110,1110,1110,1110,0
|
|
20230620,181700,396701068,1110,1110,1110,1110,0
|
|
20230620,181600,396701068,1110,1110,1110,1110,0
|
|
20230620,181500,396701068,1110,1110,1110,1110,0
|
|
20230620,181400,396701068,1110,1110,1110,1110,0
|
|
20230620,181300,396701068,1110,1110,1110,1110,0
|
|
20230620,181200,396701068,1110,1110,1110,1110,0
|
|
20230620,181100,396701068,1110,1110,1110,1110,14235
|
|
20230620,181000,396701068,1110,1110,1110,1110,0
|
|
20230620,180900,396701068,1110,1110,1110,1110,0
|
|
20230620,180800,396701068,1110,1110,1110,1110,0
|
|
20230620,180700,396701068,1110,1110,1110,1110,0
|
|
20230620,180600,396701068,1110,1110,1110,1110,0
|
|
20230620,180500,396701068,1110,1110,1110,1110,0
|
|
20230620,180400,396701068,1110,1110,1110,1110,0
|
|
20230620,180300,396701068,1110,1110,1110,1110,0
|
|
20230620,180200,396701068,1110,1110,1110,1110,0
|
|
20230620,180100,396701068,1110,1110,1110,1110,0
|
|
20230620,180000,396701068,1110,1110,1110,1110,0
|
|
20230620,175900,396701068,1110,1110,1110,1110,0
|
|
20230620,175800,396701068,1110,1110,1110,1110,0
|
|
20230620,175700,396701068,1110,1110,1110,1110,0
|
|
20230620,175600,396701068,1110,1110,1110,1110,0
|
|
20230620,175500,396701068,1110,1110,1110,1110,0
|
|
20230620,175400,396701068,1110,1110,1110,1110,0
|
|
20230620,175300,396701068,1110,1110,1110,1110,0
|
|
20230620,175200,396701068,1110,1110,1110,1110,0
|
|
20230620,175100,396701068,1110,1110,1110,1110,0
|
|
20230620,175000,396701068,1110,1110,1110,1110,0
|
|
20230620,174900,396701068,1110,1110,1110,1110,0
|
|
20230620,174800,396701068,1110,1110,1110,1110,0
|
|
20230620,174700,396701068,1110,1110,1110,1110,0
|
|
20230620,174600,396701068,1110,1110,1110,1110,0
|
|
20230620,174500,396701068,1110,1110,1110,1110,0
|
|
20230620,174400,396701068,1110,1110,1110,1110,0
|
|
20230620,174300,396701068,1110,1110,1110,1110,0
|
|
20230620,174200,396701068,1110,1110,1110,1110,0
|
|
20230620,174100,396701068,1110,1110,1110,1110,14235
|
|
20230620,174000,396701068,1110,1110,1110,1110,0
|
|
20230620,173900,396701068,1110,1110,1110,1110,0
|
|
20230620,173800,396701068,1110,1110,1110,1110,0
|
|
20230620,173700,396701068,1110,1110,1110,1110,0
|
|
20230620,173600,396701068,1110,1110,1110,1110,0
|
|
20230620,173500,396701068,1110,1110,1110,1110,0
|
|
20230620,173400,396701068,1110,1110,1110,1110,0
|
|
20230620,173300,396701068,1110,1110,1110,1110,0
|
|
20230620,173200,396701068,1110,1110,1110,1110,0
|
|
20230620,173100,396701068,1110,1110,1110,1110,0
|
|
20230620,173000,396701068,1110,1110,1110,1110,0
|
|
20230620,172900,396701068,1110,1110,1110,1110,0
|
|
20230620,172800,396701068,1110,1110,1110,1110,0
|
|
20230620,172700,396701068,1110,1110,1110,1110,0
|
|
20230620,172600,396701068,1110,1110,1110,1110,0
|
|
20230620,172500,396701068,1110,1110,1110,1110,0
|
|
20230620,172400,396701068,1110,1110,1110,1110,0
|
|
20230620,172300,396701068,1110,1110,1110,1110,0
|
|
20230620,172200,396701068,1110,1110,1110,1110,0
|
|
20230620,172100,396701068,1110,1110,1110,1110,0
|
|
20230620,172000,396701068,1110,1110,1110,1110,0
|
|
20230620,171900,396701068,1110,1110,1110,1110,0
|
|
20230620,171800,396701068,1110,1110,1110,1110,0
|
|
20230620,171700,396701068,1110,1110,1110,1110,0
|
|
20230620,171600,396701068,1110,1110,1110,1110,0
|
|
20230620,171500,396701068,1110,1110,1110,1110,0
|
|
20230620,171400,396701068,1110,1110,1110,1110,0
|
|
20230620,171300,396701068,1110,1110,1110,1110,0
|
|
20230620,171200,396701068,1110,1110,1110,1110,0
|
|
20230620,171100,396701068,1110,1110,1110,1110,14235
|
|
20230620,171000,396701068,1110,1110,1110,1110,0
|
|
20230620,170900,396701068,1110,1110,1110,1110,0
|
|
20230620,170800,396701068,1110,1110,1110,1110,0
|
|
20230620,170700,396701068,1110,1110,1110,1110,0
|
|
20230620,170600,396701068,1110,1110,1110,1110,0
|
|
20230620,170500,396701068,1110,1110,1110,1110,0
|
|
20230620,170400,396701068,1110,1110,1110,1110,0
|
|
20230620,170300,396701068,1110,1110,1110,1110,0
|
|
20230620,170200,396701068,1110,1110,1110,1110,0
|
|
20230620,170100,396701068,1110,1110,1110,1110,0
|
|
20230620,170000,396701068,1110,1110,1110,1110,0
|
|
20230620,165900,396701068,1110,1110,1110,1110,0
|
|
20230620,165800,396701068,1110,1110,1110,1110,0
|
|
20230620,165700,396701068,1110,1110,1110,1110,0
|
|
20230620,165600,396701068,1110,1110,1110,1110,0
|
|
20230620,165500,396701068,1110,1110,1110,1110,0
|
|
20230620,165400,396701068,1110,1110,1110,1110,0
|
|
20230620,165300,396701068,1110,1110,1110,1110,0
|
|
20230620,165200,396701068,1110,1110,1110,1110,0
|
|
20230620,165100,396701068,1110,1110,1110,1110,0
|
|
20230620,165000,396701068,1110,1110,1110,1110,0
|
|
20230620,164900,396701068,1110,1110,1110,1110,0
|
|
20230620,164800,396701068,1110,1110,1110,1110,0
|
|
20230620,164700,396701068,1110,1110,1110,1110,0
|
|
20230620,164600,396701068,1110,1110,1110,1110,0
|
|
20230620,164500,396701068,1110,1110,1110,1110,0
|
|
20230620,164400,396701068,1110,1110,1110,1110,0
|
|
20230620,164300,396701068,1110,1110,1110,1110,0
|
|
20230620,164200,396701068,1110,1110,1110,1110,0
|
|
20230620,164100,396701068,1110,1110,1110,1110,14235
|
|
20230620,164000,396701068,1110,1110,1110,1110,0
|
|
20230620,163900,396701068,1110,1110,1110,1110,0
|
|
20230620,163800,396701068,1110,1110,1110,1110,0
|
|
20230620,163700,396701068,1110,1110,1110,1110,0
|
|
20230620,163600,396701068,1110,1110,1110,1110,0
|
|
20230620,163500,396701068,1110,1110,1110,1110,0
|
|
20230620,163400,396701068,1110,1110,1110,1110,0
|
|
20230620,163300,396701068,1110,1110,1110,1110,0
|
|
20230620,163200,396701068,1110,1110,1110,1110,0
|
|
20230620,163100,396701068,1110,1110,1110,1110,0
|
|
20230620,163000,396701068,1110,1110,1110,1110,0
|
|
20230620,162900,396701068,1110,1110,1110,1110,0
|
|
20230620,162800,396701068,1110,1110,1110,1110,0
|
|
20230620,162700,396701068,1110,1110,1110,1110,0
|
|
20230620,162600,396701068,1110,1110,1110,1110,0
|
|
20230620,162500,396701068,1110,1110,1110,1110,0
|
|
20230620,162400,396701068,1110,1110,1110,1110,0
|
|
20230620,162300,396701068,1110,1110,1110,1110,0
|
|
20230620,162200,396701068,1110,1110,1110,1110,0
|
|
20230620,162100,396701068,1110,1110,1110,1110,0
|
|
20230620,162000,396701068,1110,1110,1110,1110,0
|
|
20230620,161900,396701068,1110,1110,1110,1110,0
|
|
20230620,161800,396701068,1110,1110,1110,1110,0
|
|
20230620,161700,396701068,1110,1110,1110,1110,0
|
|
20230620,161600,396701068,1110,1110,1110,1110,0
|
|
20230620,161500,396701068,1110,1110,1110,1110,0
|
|
20230620,161400,396701068,1110,1110,1110,1110,0
|
|
20230620,161300,396701068,1110,1110,1110,1110,0
|
|
20230620,161200,396701068,1110,1110,1110,1110,0
|
|
20230620,161100,396701068,1110,1110,1110,1110,14235
|
|
20230620,161000,396701068,1110,1110,1110,1110,0
|
|
20230620,160900,396701068,1110,1110,1110,1110,0
|
|
20230620,160800,396701068,1110,1110,1110,1110,0
|
|
20230620,160700,396701068,1110,1110,1110,1110,0
|
|
20230620,160600,396701068,1110,1110,1110,1110,0
|
|
20230620,160500,396701068,1110,1110,1110,1110,0
|
|
20230620,160400,396701068,1110,1110,1110,1110,0
|
|
20230620,160300,396701068,1110,1110,1110,1110,0
|
|
20230620,160200,396701068,1110,1110,1110,1110,0
|
|
20230620,160100,396701068,1110,1110,1110,1110,0
|
|
20230620,160000,396701068,1110,1110,1110,1110,0
|
|
20230620,155900,396701068,1110,1110,1110,1110,0
|
|
20230620,155800,396701068,1110,1110,1110,1110,0
|
|
20230620,155700,396701068,1110,1110,1110,1110,0
|
|
20230620,155600,396701068,1110,1110,1110,1110,0
|
|
20230620,155500,396701068,1110,1110,1110,1110,0
|
|
20230620,155400,396701068,1110,1110,1110,1110,0
|
|
20230620,155300,396701068,1110,1110,1110,1110,0
|
|
20230620,155200,396701068,1110,1110,1110,1110,0
|
|
20230620,155100,396701068,1110,1110,1110,1110,0
|
|
20230620,155000,396701068,1110,1110,1110,1110,0
|
|
20230620,154900,396701068,1110,1110,1110,1110,0
|
|
20230620,154800,396701068,1110,1110,1110,1110,0
|
|
20230620,154700,396701068,1110,1110,1110,1110,0
|
|
20230620,154600,396701068,1110,1110,1110,1110,0
|
|
20230620,154500,396701068,1110,1110,1110,1110,0
|
|
20230620,154400,396701068,1110,1110,1110,1110,0
|
|
20230620,154300,396701068,1110,1110,1110,1110,0
|
|
20230620,154200,396701068,1110,1110,1110,1110,0
|
|
20230620,154100,396701068,1110,1110,1110,1110,14235
|
|
20230620,154000,396701068,1110,1110,1110,1110,0
|
|
20230620,153900,396701068,1110,1110,1110,1110,0
|
|
20230620,153800,396701068,1110,1110,1110,1110,0
|
|
20230620,153700,396701068,1110,1110,1110,1110,0
|
|
20230620,153600,396701068,1110,1110,1110,1110,0
|
|
20230620,153500,396701068,1110,1110,1110,1110,0
|
|
20230620,153400,396701068,1110,1110,1110,1110,0
|
|
20230620,153300,396701068,1110,1110,1110,1110,0
|
|
20230620,153200,396701068,1110,1110,1110,1110,0
|
|
20230620,153100,396701068,1110,1110,1110,1110,0
|
|
20230620,153000,396701068,1110,1110,1110,1110,14235
|
|
20230620,152900,380900218,1109,1109,1109,1109,0
|
|
20230620,152800,380900218,1109,1109,1109,1109,0
|
|
20230620,152700,380900218,1109,1109,1109,1109,0
|
|
20230620,152600,380900218,1109,1109,1109,1109,0
|
|
20230620,152500,380900218,1109,1109,1109,1109,0
|
|
20230620,152400,380900218,1109,1109,1109,1109,0
|
|
20230620,152300,380900218,1109,1109,1109,1109,0
|
|
20230620,152200,380900218,1109,1109,1109,1109,0
|
|
20230620,152100,380900218,1109,1109,1109,1109,0
|
|
20230620,152000,380900218,1109,1109,1109,1109,0
|
|
20230620,151900,380900218,1109,1109,1109,1108,1577
|
|
20230620,151800,379152899,1108,1108,1109,1108,1665
|
|
20230620,151700,377308078,1109,1109,1109,1109,771
|
|
20230620,151600,376453039,1109,1109,1109,1109,199
|
|
20230620,151500,376232348,1109,1108,1109,1108,6
|
|
20230620,151400,376225699,1109,1109,1109,1109,50
|
|
20230620,151300,376170249,1109,1108,1109,1108,1936
|
|
20230620,151200,374025065,1108,1108,1108,1108,0
|
|
20230620,151100,374025065,1108,1106,1108,1106,14
|
|
20230620,151000,374009556,1106,1107,1108,1106,2004
|
|
20230620,150900,371791128,1107,1105,1107,1105,46
|
|
20230620,150800,371740293,1106,1106,1107,1105,1118
|
|
20230620,150700,370503910,1107,1106,1107,1106,75
|
|
20230620,150600,370420959,1107,1106,1107,1105,2022
|
|
20230620,150500,368184643,1106,1106,1106,1106,3
|
|
20230620,150400,368181325,1106,1106,1106,1105,22
|
|
20230620,150300,368156995,1106,1106,1106,1106,0
|
|
20230620,150200,368156995,1106,1105,1106,1105,60
|
|
20230620,150100,368090644,1106,1106,1106,1105,77
|
|
20230620,150000,368005488,1105,1105,1105,1105,158
|
|
20230620,145900,367830898,1105,1105,1105,1105,0
|
|
20230620,145800,367830898,1105,1105,1105,1103,61
|
|
20230620,145700,367763593,1105,1105,1105,1105,0
|
|
20230620,145600,367763593,1105,1105,1105,1105,101
|
|
20230620,145500,367651988,1105,1105,1105,1105,1001
|
|
20230620,145400,366545883,1105,1105,1105,1105,0
|
|
20230620,145300,366545883,1105,1103,1105,1103,2
|
|
20230620,145200,366543675,1105,1103,1105,1103,20
|
|
20230620,145100,366521613,1105,1103,1105,1103,26
|
|
20230620,145000,366492921,1106,1104,1106,1104,517
|
|
20230620,144900,365922123,1104,1104,1104,1104,2
|
|
20230620,144800,365919915,1101,1104,1104,1101,506
|
|
20230620,144700,365362778,1101,1104,1104,1101,504
|
|
20230620,144600,364807793,1104,1104,1104,1104,2
|
|
20230620,144500,364805585,1103,1103,1103,1103,5
|
|
20230620,144400,364800070,1101,1106,1106,1101,3539
|
|
20230620,144300,360896549,1105,1104,1106,1104,7
|
|
20230620,144200,360888810,1106,1106,1106,1106,16
|
|
20230620,144100,360871114,1105,1105,1105,1105,23
|
|
20230620,144000,360845699,1105,1104,1105,1104,7
|
|
20230620,143900,360837966,1105,1104,1105,1104,11
|
|
20230620,143800,360825817,1106,1104,1106,1104,1000
|
|
20230620,143700,359721805,1104,1105,1105,1103,7
|
|
20230620,143600,359714077,1105,1105,1105,1105,1
|
|
20230620,143500,359712972,1103,1106,1106,1103,72
|
|
20230620,143400,359633346,1106,1106,1106,1106,0
|
|
20230620,143300,359633346,1106,1106,1106,1106,9
|
|
20230620,143200,359623392,1106,1106,1106,1106,1
|
|
20230620,143100,359622286,1106,1106,1106,1106,2
|
|
20230620,143000,359620074,1106,1106,1106,1106,0
|
|
20230620,142900,359620074,1106,1106,1106,1106,0
|
|
20230620,142800,359620074,1106,1106,1106,1106,0
|
|
20230620,142700,359620074,1106,1106,1106,1106,0
|
|
20230620,142600,359620074,1106,1106,1106,1106,0
|
|
20230620,142500,359620074,1106,1106,1106,1106,0
|
|
20230620,142400,359620074,1106,1106,1106,1106,0
|
|
20230620,142300,359620074,1106,1106,1106,1106,0
|
|
20230620,142200,359620074,1106,1106,1106,1106,0
|
|
20230620,142100,359620074,1106,1106,1106,1106,1
|
|
20230620,142000,359618968,1106,1106,1106,1106,0
|
|
20230620,141900,359618968,1106,1105,1106,1105,4037
|
|
20230620,141800,355158078,1106,1106,1106,1106,24
|
|
20230620,141700,355131534,1106,1106,1106,1106,1099
|
|
20230620,141600,353916040,1106,1106,1106,1106,0
|
|
20230620,141500,353916040,1106,1105,1106,1105,7
|
|
20230620,141400,353908300,1106,1106,1106,1106,0
|
|
20230620,141300,353908300,1106,1106,1106,1106,2
|
|
20230620,141200,353906088,1106,1107,1107,1106,550
|
|
20230620,141100,353297787,1108,1108,1108,1108,2
|
|
20230620,141000,353295571,1106,1106,1106,1106,1457
|
|
20230620,140900,351684129,1106,1106,1106,1106,0
|
|
20230620,140800,351684129,1106,1106,1106,1106,616
|
|
20230620,140700,351002833,1108,1108,1108,1108,0
|
|
20230620,140600,351002833,1108,1108,1108,1108,2
|
|
20230620,140500,351000617,1108,1108,1108,1103,13002
|
|
20230620,140400,336640557,1108,1108,1108,1108,4
|
|
20230620,140300,336636125,1108,1106,1108,1106,101
|
|
20230620,140200,336524417,1106,1105,1108,1105,12
|
|
20230620,140100,336511144,1105,1106,1106,1105,43
|
|
20230620,140000,336463608,1108,1108,1108,1108,0
|
|
20230620,135900,336463608,1108,1108,1108,1108,0
|
|
20230620,135800,336463608,1108,1108,1108,1108,1
|
|
20230620,135700,336462500,1108,1108,1108,1108,0
|
|
20230620,135600,336462500,1108,1105,1108,1105,6
|
|
20230620,135500,336455855,1105,1106,1106,1105,3777
|
|
20230620,135400,332278990,1108,1108,1108,1108,0
|
|
20230620,135300,332278990,1108,1108,1108,1108,0
|
|
20230620,135200,332278990,1108,1107,1108,1107,505
|
|
20230620,135100,331719950,1107,1107,1107,1107,0
|
|
20230620,135000,331719950,1107,1107,1107,1107,0
|
|
20230620,134900,331719950,1107,1107,1107,1107,0
|
|
20230620,134800,331719950,1107,1107,1107,1107,1
|
|
20230620,134700,331718843,1107,1107,1107,1107,1841
|
|
20230620,134600,329680856,1109,1109,1109,1109,1
|
|
20230620,134500,329679747,1107,1108,1108,1107,254
|
|
20230620,134400,329398367,1108,1109,1109,1108,2
|
|
20230620,134300,329396150,1109,1109,1109,1109,300
|
|
20230620,134200,329063450,1109,1109,1109,1108,104
|
|
20230620,134100,328948214,1109,1109,1109,1109,0
|
|
20230620,134000,328948214,1109,1108,1109,1108,274
|
|
20230620,133900,328644522,1109,1109,1109,1109,501
|
|
20230620,133800,328088913,1108,1108,1108,1108,934
|
|
20230620,133700,327054041,1108,1108,1108,1108,2
|
|
20230620,133600,327051825,1108,1108,1108,1108,0
|
|
20230620,133500,327051825,1108,1108,1108,1108,0
|
|
20230620,133400,327051825,1108,1108,1108,1108,91
|
|
20230620,133300,326950997,1108,1108,1108,1108,1
|
|
20230620,133200,326949889,1108,1108,1108,1108,4597
|
|
20230620,133100,321856413,1108,1108,1108,1108,0
|
|
20230620,133000,321856413,1108,1108,1108,1108,0
|
|
20230620,132900,321856413,1108,1108,1108,1108,10
|
|
20230620,132800,321845333,1108,1107,1108,1107,51
|
|
20230620,132700,321788875,1108,1107,1108,1107,52
|
|
20230620,132600,321731310,1108,1108,1108,1108,1
|
|
20230620,132500,321730202,1108,1108,1108,1108,0
|
|
20230620,132400,321730202,1108,1108,1108,1108,0
|
|
20230620,132300,321730202,1108,1108,1108,1108,0
|
|
20230620,132200,321730202,1108,1108,1108,1108,3
|
|
20230620,132100,321726878,1107,1106,1107,1106,130
|
|
20230620,132000,321583024,1107,1107,1107,1107,947
|
|
20230620,131900,320534695,1107,1107,1107,1107,2001
|
|
20230620,131800,318319588,1107,1107,1107,1107,1
|
|
20230620,131700,318318481,1106,1107,1107,1106,851
|
|
20230620,131600,317377274,1107,1107,1107,1107,2
|
|
20230620,131500,317375060,1107,1107,1107,1107,0
|
|
20230620,131400,317375060,1107,1107,1107,1107,0
|
|
20230620,131300,317375060,1107,1107,1107,1107,0
|
|
20230620,131200,317375060,1107,1106,1107,1106,101
|
|
20230620,131100,317263353,1107,1107,1107,1107,561
|
|
20230620,131000,316642326,1107,1106,1107,1106,145
|
|
20230620,130900,316481955,1106,1106,1106,1106,2
|
|
20230620,130800,316479743,1105,1105,1105,1105,69
|
|
20230620,130700,316403498,1106,1106,1106,1106,1
|
|
20230620,130600,316402392,1107,1107,1107,1107,1
|
|
20230620,130500,316401285,1105,1105,1105,1105,3
|
|
20230620,130400,316397970,1107,1107,1107,1107,0
|
|
20230620,130300,316397970,1107,1107,1107,1107,1
|
|
20230620,130200,316396863,1107,1107,1107,1107,53
|
|
20230620,130100,316338192,1107,1107,1107,1107,2
|
|
20230620,130000,316335978,1107,1107,1107,1107,0
|
|
20230620,125900,316335978,1107,1107,1107,1107,0
|
|
20230620,125800,316335978,1107,1107,1107,1107,2
|
|
20230620,125700,316333764,1107,1107,1107,1107,1242
|
|
20230620,125600,314958870,1107,1107,1107,1107,1601
|
|
20230620,125500,313186563,1108,1108,1108,1108,68
|
|
20230620,125400,313111219,1108,1106,1108,1106,764
|
|
20230620,125300,312265483,1107,1107,1107,1107,3
|
|
20230620,125200,312262162,1106,1107,1107,1106,303
|
|
20230620,125100,311927042,1106,1107,1107,1106,35
|
|
20230620,125000,311888330,1107,1107,1107,1107,0
|
|
20230620,124900,311888330,1107,1107,1107,1107,10002
|
|
20230620,124800,300816116,1106,1106,1106,1106,1745
|
|
20230620,124700,298886146,1106,1104,1106,1104,1501
|
|
20230620,124600,297229040,1106,1105,1106,1105,284
|
|
20230620,124500,296915219,1105,1105,1105,1105,0
|
|
20230620,124400,296915219,1105,1105,1105,1105,476
|
|
20230620,124300,296389239,1106,1106,1106,1106,0
|
|
20230620,124200,296389239,1106,1106,1106,1106,1
|
|
20230620,124100,296388133,1106,1106,1106,1106,0
|
|
20230620,124000,296388133,1106,1106,1106,1106,0
|
|
20230620,123900,296388133,1106,1106,1106,1106,6
|
|
20230620,123800,296381497,1106,1106,1106,1103,1123
|
|
20230620,123700,295141793,1104,1104,1104,1104,0
|
|
20230620,123600,295141793,1104,1104,1104,1104,0
|
|
20230620,123500,295141793,1104,1104,1104,1104,0
|
|
20230620,123400,295141793,1104,1104,1104,1104,0
|
|
20230620,123300,295141793,1104,1104,1104,1104,2
|
|
20230620,123200,295139585,1104,1105,1105,1104,8885
|
|
20230620,123100,285328349,1106,1106,1106,1106,101
|
|
20230620,123000,285216643,1106,1106,1106,1106,0
|
|
20230620,122900,285216643,1106,1106,1106,1106,253
|
|
20230620,122800,284936825,1107,1107,1107,1107,0
|
|
20230620,122700,284936825,1107,1106,1107,1106,1004
|
|
20230620,122600,283826396,1105,1106,1106,1105,301
|
|
20230620,122500,283493790,1106,1106,1106,1106,263
|
|
20230620,122400,283202912,1107,1106,1107,1106,306
|
|
20230620,122300,282864470,1107,1107,1107,1107,5
|
|
20230620,122200,282858935,1107,1107,1107,1107,0
|
|
20230620,122100,282858935,1107,1107,1107,1107,0
|
|
20230620,122000,282858935,1107,1107,1107,1107,0
|
|
20230620,121900,282858935,1107,1107,1107,1107,0
|
|
20230620,121800,282858935,1107,1107,1107,1107,1
|
|
20230620,121700,282857828,1106,1106,1106,1106,0
|
|
20230620,121600,282857828,1106,1107,1107,1106,531
|
|
20230620,121500,282270442,1107,1106,1107,1106,55
|
|
20230620,121400,282209607,1107,1107,1107,1107,0
|
|
20230620,121300,282209607,1107,1107,1107,1107,0
|
|
20230620,121200,282209607,1107,1107,1107,1107,4
|
|
20230620,121100,282205179,1107,1107,1107,1107,1
|
|
20230620,121000,282204072,1107,1107,1107,1107,0
|
|
20230620,120900,282204072,1107,1107,1107,1107,1627
|
|
20230620,120800,280402983,1107,1107,1107,1107,225
|
|
20230620,120700,280153908,1107,1107,1107,1107,1
|
|
20230620,120600,280152801,1107,1107,1107,1107,0
|
|
20230620,120500,280152801,1107,1107,1107,1107,10
|
|
20230620,120400,280141731,1106,1106,1106,1106,0
|
|
20230620,120300,280141731,1106,1106,1106,1106,0
|
|
20230620,120200,280141731,1106,1106,1106,1106,20
|
|
20230620,120100,280119611,1107,1107,1107,1107,10
|
|
20230620,120000,280108541,1105,1105,1105,1105,0
|
|
20230620,115900,280108541,1105,1106,1107,1105,136
|
|
20230620,115800,279958164,1105,1105,1105,1105,77
|
|
20230620,115700,279873079,1105,1106,1106,1105,62
|
|
20230620,115600,279804549,1105,1105,1106,1105,73
|
|
20230620,115500,279723874,1105,1105,1105,1105,50
|
|
20230620,115400,279668624,1105,1106,1106,1105,81
|
|
20230620,115300,279579099,1105,1106,1106,1105,433
|
|
20230620,115200,279100249,1106,1106,1106,1106,57
|
|
20230620,115100,279037207,1106,1107,1107,1106,312
|
|
20230620,115000,278691875,1106,1107,1107,1106,76
|
|
20230620,114900,278607807,1106,1106,1107,1106,2454
|
|
20230620,114800,275893681,1104,1104,1104,1104,68
|
|
20230620,114700,275818609,1104,1106,1106,1104,45
|
|
20230620,114600,275768919,1105,1106,1106,1105,2096
|
|
20230620,114500,273452834,1105,1106,1106,1105,158
|
|
20230620,114400,273278140,1105,1106,1106,1105,76
|
|
20230620,114300,273194154,1105,1107,1107,1105,44
|
|
20230620,114200,273145524,1105,1105,1105,1105,59
|
|
20230620,114100,273080329,1105,1105,1105,1105,52
|
|
20230620,114000,273022869,1105,1105,1105,1105,1525
|
|
20230620,113900,271337744,1105,1106,1107,1105,728
|
|
20230620,113800,270532417,1106,1106,1106,1106,60
|
|
20230620,113700,270466057,1106,1106,1106,1106,707
|
|
20230620,113600,269684115,1106,1106,1106,1106,68
|
|
20230620,113500,269608907,1106,1106,1106,1106,41
|
|
20230620,113400,269563561,1107,1107,1108,1107,630
|
|
20230620,113300,268866136,1106,1107,1107,1106,1004
|
|
20230620,113200,267754759,1106,1107,1107,1106,1153
|
|
20230620,113100,266478443,1106,1106,1106,1106,55
|
|
20230620,113000,266417613,1106,1108,1108,1106,69
|
|
20230620,112900,266341279,1106,1106,1106,1106,124
|
|
20230620,112800,266204135,1106,1106,1107,1106,216
|
|
20230620,112700,265965144,1105,1106,1106,1105,453
|
|
20230620,112600,265464559,1106,1106,1108,1106,1004
|
|
20230620,112500,264354127,1105,1106,1106,1105,4040
|
|
20230620,112400,259889922,1105,1106,1106,1105,119
|
|
20230620,112300,259758417,1105,1105,1106,1105,52
|
|
20230620,112200,259700956,1105,1105,1106,1105,96
|
|
20230620,112100,259594856,1105,1106,1106,1105,2111
|
|
20230620,112000,257262185,1106,1106,1106,1105,88
|
|
20230620,111900,257164923,1106,1106,1106,1105,88
|
|
20230620,111800,257067638,1106,1108,1108,1106,25
|
|
20230620,111700,257039950,1105,1105,1105,1105,129
|
|
20230620,111600,256897405,1104,1105,1105,1104,76
|
|
20230620,111500,256813486,1104,1105,1105,1104,53
|
|
20230620,111400,256754969,1104,1105,1105,1104,635
|
|
20230620,111300,256053608,1104,1105,1105,1104,372
|
|
20230620,111200,255642600,1105,1105,1105,1104,82
|
|
20230620,111100,255552047,1104,1104,1105,1104,858
|
|
20230620,111000,254604810,1104,1105,1105,1104,60
|
|
20230620,110900,254538565,1104,1104,1105,1104,1064
|
|
20230620,110800,253363899,1104,1105,1105,1104,79
|
|
20230620,110700,253276673,1104,1104,1104,1104,80
|
|
20230620,110600,253188353,1105,1105,1109,1105,60
|
|
20230620,110500,253122013,1105,1104,1105,1104,69
|
|
20230620,110400,253045827,1105,1107,1107,1105,40
|
|
20230620,110300,253001577,1103,1103,1103,1103,1335
|
|
20230620,110200,251529072,1103,1108,1108,1103,1289
|
|
20230620,110100,250105604,1108,1109,1109,1105,92
|
|
20230620,110000,250003789,1105,1104,1105,1104,576
|
|
20230620,105900,249367415,1104,1105,1105,1104,62
|
|
20230620,105800,249298952,1104,1105,1105,1104,61
|
|
20230620,105700,249231603,1104,1105,1105,1104,83
|
|
20230620,105600,249139941,1105,1105,1105,1104,164
|
|
20230620,105500,248958866,1105,1105,1105,1105,45
|
|
20230620,105400,248909141,1105,1109,1109,1105,58
|
|
20230620,105300,248845047,1105,1105,1105,1105,53
|
|
20230620,105200,248786482,1109,1109,1109,1105,1070
|
|
20230620,105100,247600108,1109,1104,1109,1104,5868
|
|
20230620,105000,241092816,1105,1105,1109,1104,71
|
|
20230620,104900,241014419,1105,1109,1109,1105,50
|
|
20230620,104800,240959149,1105,1109,1109,1105,65
|
|
20230620,104700,240887284,1105,1105,1109,1105,239
|
|
20230620,104600,240623185,1110,1105,1110,1105,2400
|
|
20230620,104500,237965477,1105,1108,1108,1105,2749
|
|
20230620,104400,234919684,1105,1106,1106,1105,764
|
|
20230620,104300,234074763,1105,1106,1106,1105,385
|
|
20230620,104200,233648999,1106,1104,1106,1104,229
|
|
20230620,104100,233395795,1104,1108,1108,1104,42
|
|
20230620,104000,233349423,1104,1104,1108,1104,105
|
|
20230620,103900,233233499,1104,1104,1108,1104,13
|
|
20230620,103800,233219123,1104,1104,1104,1104,61
|
|
20230620,103700,233151779,1108,1107,1108,1105,76
|
|
20230620,103600,233067729,1107,1108,1108,1105,78
|
|
20230620,103500,232981507,1108,1108,1108,1105,44
|
|
20230620,103400,232932881,1104,1108,1108,1103,2802
|
|
20230620,103300,229836473,1109,1109,1109,1108,83
|
|
20230620,103200,229744479,1108,1109,1109,1108,102
|
|
20230620,103100,229631417,1109,1111,1111,1109,3147
|
|
20230620,103000,226138237,1111,1112,1112,1110,5006
|
|
20230620,102900,220577207,1111,1112,1112,1111,97
|
|
20230620,102800,220469385,1111,1112,1112,1111,73
|
|
20230620,102700,220388272,1111,1112,1112,1111,3938
|
|
20230620,102600,216009263,1112,1110,1112,1110,109
|
|
20230620,102500,215888254,1110,1110,1110,1110,48
|
|
20230620,102400,215834974,1112,1112,1112,1110,571
|
|
20230620,102300,215200154,1112,1110,1112,1110,868
|
|
20230620,102200,214236668,1112,1110,1112,1110,185
|
|
20230620,102100,214031273,1108,1109,1110,1108,2211
|
|
20230620,102000,211578919,1106,1109,1109,1106,71
|
|
20230620,101900,211500387,1109,1109,1109,1106,1713
|
|
20230620,101800,209605788,1108,1108,1108,1103,4232
|
|
20230620,101700,204934017,1104,1108,1108,1104,46
|
|
20230620,101600,204883229,1104,1104,1104,1104,58
|
|
20230620,101500,204819197,1103,1108,1108,1103,7046
|
|
20230620,101400,197039896,1106,1108,1108,1106,81
|
|
20230620,101300,196950270,1108,1108,1108,1106,358
|
|
20230620,101200,196553702,1106,1106,1108,1106,183
|
|
20230620,101100,196351104,1106,1107,1107,1105,2262
|
|
20230620,101000,193847175,1107,1107,1107,1107,403
|
|
20230620,100900,193401054,1107,1107,1108,1107,3719
|
|
20230620,100800,189284120,1107,1107,1107,1107,369
|
|
20230620,100700,188875637,1107,1107,1107,1107,150
|
|
20230620,100600,188709587,1108,1108,1108,1107,2081
|
|
20230620,100500,186403915,1108,1108,1108,1107,171
|
|
20230620,100400,186214591,1107,1107,1107,1107,105
|
|
20230620,100300,186098356,1109,1109,1109,1107,8431
|
|
20230620,100200,176763778,1108,1108,1110,1108,82
|
|
20230620,100100,176672916,1110,1108,1110,1108,57
|
|
20230620,100000,176609746,1109,1103,1109,1103,2125
|
|
20230620,095900,174256459,1107,1103,1107,1103,50
|
|
20230620,095800,174201289,1107,1107,1107,1102,1011
|
|
20230620,095700,173085532,1104,1107,1107,1104,46
|
|
20230620,095600,173034742,1104,1107,1107,1104,64
|
|
20230620,095500,172964074,1104,1107,1107,1104,52
|
|
20230620,095400,172906660,1107,1104,1107,1104,643
|
|
20230620,095300,172195747,1104,1107,1107,1103,40
|
|
20230620,095200,172151565,1107,1108,1108,1107,301
|
|
20230620,095100,171818356,1107,1107,1108,1107,436
|
|
20230620,095000,171335516,1107,1106,1107,1101,2015
|
|
20230620,094900,169111074,1106,1106,1106,1106,2125
|
|
20230620,094800,166760824,1107,1105,1107,1105,88
|
|
20230620,094700,166663496,1102,1102,1102,1100,795
|
|
20230620,094600,165787800,1102,1103,1103,1100,12602
|
|
20230620,094500,151910808,1103,1104,1104,1103,5092
|
|
20230620,094400,146293264,1105,1108,1108,1105,62
|
|
20230620,094300,146224751,1105,1107,1108,1105,3047
|
|
20230620,094200,142849087,1105,1107,1107,1105,812
|
|
20230620,094100,141950713,1107,1107,1107,1105,183
|
|
20230620,094000,141748260,1107,1107,1107,1104,2099
|
|
20230620,093900,139424856,1104,1107,1107,1104,5048
|
|
20230620,093800,133851858,1104,1107,1107,1104,97
|
|
20230620,093700,133744656,1105,1105,1105,1104,759
|
|
20230620,093600,132906010,1105,1107,1107,1104,3376
|
|
20230620,093500,129175556,1107,1106,1107,1105,110
|
|
20230620,093400,129053947,1106,1105,1106,1105,566
|
|
20230620,093300,128428011,1105,1107,1107,1105,566
|
|
20230620,093200,127802043,1107,1107,1107,1105,154
|
|
20230620,093100,127631841,1107,1108,1110,1105,8985
|
|
20230620,093000,117689507,1108,1109,1110,1108,4891
|
|
20230620,092900,112266303,1109,1110,1110,1109,280
|
|
20230620,092800,111955653,1110,1111,1111,1110,2665
|
|
20230620,092700,108997174,1111,1112,1112,1111,1011
|
|
20230620,092600,107873743,1115,1112,1115,1112,13146
|
|
20230620,092500,93237558,1111,1112,1112,1111,821
|
|
20230620,092400,92325155,1109,1111,1112,1109,5760
|
|
20230620,092300,85921319,1109,1109,1112,1109,5650
|
|
20230620,092200,79645188,1109,1109,1109,1109,69
|
|
20230620,092100,79568667,1110,1112,1112,1108,2021
|
|
20230620,092000,77324089,1111,1110,1113,1110,445
|
|
20230620,091900,76829931,1109,1113,1113,1109,1713
|
|
20230620,091800,74927490,1113,1111,1113,1109,3061
|
|
20230620,091700,71524922,1111,1109,1111,1107,111
|
|
20230620,091600,71401779,1109,1107,1109,1105,3140
|
|
20230620,091500,67926819,1107,1104,1107,1104,1328
|
|
20230620,091400,66456840,1107,1100,1107,1100,1840
|
|
20230620,091300,64427541,1100,1106,1106,1099,5022
|
|
20230620,091200,58888381,1107,1107,1107,1107,691
|
|
20230620,091100,58123444,1107,1107,1107,1107,75
|
|
20230620,091000,58040419,1107,1109,1109,1106,158
|
|
20230620,090900,57865427,1108,1108,1108,1108,322
|
|
20230620,090800,57508651,1111,1109,1111,1107,4094
|
|
20230620,090700,52965229,1109,1109,1109,1107,490
|
|
20230620,090600,52421952,1106,1106,1108,1106,1789
|
|
20230620,090500,50442264,1106,1100,1106,1100,145
|
|
20230620,090400,50282164,1097,1104,1105,1097,1074
|
|
20230620,090300,49100946,1104,1099,1104,1095,5067
|
|
20230620,090200,43542931,1106,1105,1106,1098,9791
|
|
20230620,090100,32757209,1106,1106,1107,1106,4647
|
|
20230620,090000,27617626,1106,1111,1111,1106,24739
|