701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203800,595120874,996,996,996,996,14934
|
|
20230622,203700,595120874,996,996,996,996,0
|
|
20230622,203600,595120874,996,996,996,996,0
|
|
20230622,203500,595120874,996,996,996,996,0
|
|
20230622,203400,595120874,996,996,996,996,0
|
|
20230622,203300,595120874,996,996,996,996,0
|
|
20230622,203200,595120874,996,996,996,996,0
|
|
20230622,203100,595120874,996,996,996,996,0
|
|
20230622,203000,595120874,996,996,996,996,0
|
|
20230622,202900,595120874,996,996,996,996,0
|
|
20230622,202800,595120874,996,996,996,996,0
|
|
20230622,202700,595120874,996,996,996,996,0
|
|
20230622,202600,595120874,996,996,996,996,0
|
|
20230622,202500,595120874,996,996,996,996,0
|
|
20230622,202400,595120874,996,996,996,996,0
|
|
20230622,202300,595120874,996,996,996,996,0
|
|
20230622,202200,595120874,996,996,996,996,0
|
|
20230622,202100,595120874,996,996,996,996,0
|
|
20230622,202000,595120874,996,996,996,996,0
|
|
20230622,201900,595120874,996,996,996,996,0
|
|
20230622,201800,595120874,996,996,996,996,0
|
|
20230622,201700,595120874,996,996,996,996,0
|
|
20230622,201600,595120874,996,996,996,996,0
|
|
20230622,201500,595120874,996,996,996,996,0
|
|
20230622,201400,595120874,996,996,996,996,0
|
|
20230622,201300,595120874,996,996,996,996,0
|
|
20230622,201200,595120874,996,996,996,996,0
|
|
20230622,201100,595120874,996,996,996,996,0
|
|
20230622,201000,595120874,996,996,996,996,0
|
|
20230622,200900,595120874,996,996,996,996,0
|
|
20230622,200800,595120874,996,996,996,996,14934
|
|
20230622,200700,595120874,996,996,996,996,0
|
|
20230622,200600,595120874,996,996,996,996,0
|
|
20230622,200500,595120874,996,996,996,996,0
|
|
20230622,200400,595120874,996,996,996,996,0
|
|
20230622,200300,595120874,996,996,996,996,0
|
|
20230622,200200,595120874,996,996,996,996,0
|
|
20230622,200100,595120874,996,996,996,996,0
|
|
20230622,200000,595120874,996,996,996,996,0
|
|
20230622,195900,595120874,996,996,996,996,0
|
|
20230622,195800,595120874,996,996,996,996,0
|
|
20230622,195700,595120874,996,996,996,996,0
|
|
20230622,195600,595120874,996,996,996,996,0
|
|
20230622,195500,595120874,996,996,996,996,0
|
|
20230622,195400,595120874,996,996,996,996,0
|
|
20230622,195300,595120874,996,996,996,996,0
|
|
20230622,195200,595120874,996,996,996,996,0
|
|
20230622,195100,595120874,996,996,996,996,0
|
|
20230622,195000,595120874,996,996,996,996,0
|
|
20230622,194900,595120874,996,996,996,996,0
|
|
20230622,194800,595120874,996,996,996,996,0
|
|
20230622,194700,595120874,996,996,996,996,0
|
|
20230622,194600,595120874,996,996,996,996,0
|
|
20230622,194500,595120874,996,996,996,996,0
|
|
20230622,194400,595120874,996,996,996,996,0
|
|
20230622,194300,595120874,996,996,996,996,0
|
|
20230622,194200,595120874,996,996,996,996,0
|
|
20230622,194100,595120874,996,996,996,996,0
|
|
20230622,194000,595120874,996,996,996,996,0
|
|
20230622,193900,595120874,996,996,996,996,0
|
|
20230622,193800,595120874,996,996,996,996,14934
|
|
20230622,193700,595120874,996,996,996,996,0
|
|
20230622,193600,595120874,996,996,996,996,0
|
|
20230622,193500,595120874,996,996,996,996,0
|
|
20230622,193400,595120874,996,996,996,996,0
|
|
20230622,193300,595120874,996,996,996,996,0
|
|
20230622,193200,595120874,996,996,996,996,0
|
|
20230622,193100,595120874,996,996,996,996,0
|
|
20230622,193000,595120874,996,996,996,996,0
|
|
20230622,192900,595120874,996,996,996,996,0
|
|
20230622,192800,595120874,996,996,996,996,0
|
|
20230622,192700,595120874,996,996,996,996,0
|
|
20230622,192600,595120874,996,996,996,996,0
|
|
20230622,192500,595120874,996,996,996,996,0
|
|
20230622,192400,595120874,996,996,996,996,0
|
|
20230622,192300,595120874,996,996,996,996,0
|
|
20230622,192200,595120874,996,996,996,996,0
|
|
20230622,192100,595120874,996,996,996,996,0
|
|
20230622,192000,595120874,996,996,996,996,0
|
|
20230622,191900,595120874,996,996,996,996,0
|
|
20230622,191800,595120874,996,996,996,996,0
|
|
20230622,191700,595120874,996,996,996,996,0
|
|
20230622,191600,595120874,996,996,996,996,0
|
|
20230622,191500,595120874,996,996,996,996,0
|
|
20230622,191400,595120874,996,996,996,996,0
|
|
20230622,191300,595120874,996,996,996,996,0
|
|
20230622,191200,595120874,996,996,996,996,0
|
|
20230622,191100,595120874,996,996,996,996,0
|
|
20230622,191000,595120874,996,996,996,996,0
|
|
20230622,190900,595120874,996,996,996,996,0
|
|
20230622,190800,595120874,996,996,996,996,14934
|
|
20230622,190700,595120874,996,996,996,996,0
|
|
20230622,190600,595120874,996,996,996,996,0
|
|
20230622,190500,595120874,996,996,996,996,0
|
|
20230622,190400,595120874,996,996,996,996,0
|
|
20230622,190300,595120874,996,996,996,996,0
|
|
20230622,190200,595120874,996,996,996,996,0
|
|
20230622,190100,595120874,996,996,996,996,0
|
|
20230622,190000,595120874,996,996,996,996,0
|
|
20230622,185900,595120874,996,996,996,996,0
|
|
20230622,185800,595120874,996,996,996,996,0
|
|
20230622,185700,595120874,996,996,996,996,0
|
|
20230622,185600,595120874,996,996,996,996,0
|
|
20230622,185500,595120874,996,996,996,996,0
|
|
20230622,185400,595120874,996,996,996,996,0
|
|
20230622,185300,595120874,996,996,996,996,0
|
|
20230622,185200,595120874,996,996,996,996,0
|
|
20230622,185100,595120874,996,996,996,996,0
|
|
20230622,185000,595120874,996,996,996,996,0
|
|
20230622,184900,595120874,996,996,996,996,0
|
|
20230622,184800,595120874,996,996,996,996,0
|
|
20230622,184700,595120874,996,996,996,996,0
|
|
20230622,184600,595120874,996,996,996,996,0
|
|
20230622,184500,595120874,996,996,996,996,0
|
|
20230622,184400,595120874,996,996,996,996,0
|
|
20230622,184300,595120874,996,996,996,996,0
|
|
20230622,184200,595120874,996,996,996,996,0
|
|
20230622,184100,595120874,996,996,996,996,0
|
|
20230622,184000,595120874,996,996,996,996,0
|
|
20230622,183900,595120874,996,996,996,996,0
|
|
20230622,183800,595120874,996,996,996,996,14934
|
|
20230622,183700,595120874,996,996,996,996,0
|
|
20230622,183600,595120874,996,996,996,996,0
|
|
20230622,183500,595120874,996,996,996,996,0
|
|
20230622,183400,595120874,996,996,996,996,0
|
|
20230622,183300,595120874,996,996,996,996,0
|
|
20230622,183200,595120874,996,996,996,996,0
|
|
20230622,183100,595120874,996,996,996,996,0
|
|
20230622,183000,595120874,996,996,996,996,0
|
|
20230622,182900,595120874,996,996,996,996,0
|
|
20230622,182800,595120874,996,996,996,996,0
|
|
20230622,182700,595120874,996,996,996,996,0
|
|
20230622,182600,595120874,996,996,996,996,0
|
|
20230622,182500,595120874,996,996,996,996,0
|
|
20230622,182400,595120874,996,996,996,996,0
|
|
20230622,182300,595120874,996,996,996,996,0
|
|
20230622,182200,595120874,996,996,996,996,0
|
|
20230622,182100,595120874,996,996,996,996,0
|
|
20230622,182000,595120874,996,996,996,996,0
|
|
20230622,181900,595120874,996,996,996,996,0
|
|
20230622,181800,595120874,996,996,996,996,0
|
|
20230622,181700,595120874,996,996,996,996,0
|
|
20230622,181600,595120874,996,996,996,996,0
|
|
20230622,181500,595120874,996,996,996,996,0
|
|
20230622,181400,595120874,996,996,996,996,0
|
|
20230622,181300,595120874,996,996,996,996,0
|
|
20230622,181200,595120874,996,996,996,996,0
|
|
20230622,181100,595120874,996,996,996,996,0
|
|
20230622,181000,595120874,996,996,996,996,0
|
|
20230622,180900,595120874,996,996,996,996,0
|
|
20230622,180800,595120874,996,996,996,996,14934
|
|
20230622,180700,595120874,996,996,996,996,0
|
|
20230622,180600,595120874,996,996,996,996,0
|
|
20230622,180500,595120874,996,996,996,996,0
|
|
20230622,180400,595120874,996,996,996,996,0
|
|
20230622,180300,595120874,996,996,996,996,0
|
|
20230622,180200,595120874,996,996,996,996,0
|
|
20230622,180100,595120874,996,996,996,996,0
|
|
20230622,180000,595120874,996,996,996,996,0
|
|
20230622,175900,595120874,996,996,996,996,0
|
|
20230622,175800,595120874,996,996,996,996,0
|
|
20230622,175700,595120874,996,996,996,996,0
|
|
20230622,175600,595120874,996,996,996,996,0
|
|
20230622,175500,595120874,996,996,996,996,0
|
|
20230622,175400,595120874,996,996,996,996,0
|
|
20230622,175300,595120874,996,996,996,996,0
|
|
20230622,175200,595120874,996,996,996,996,0
|
|
20230622,175100,595120874,996,996,996,996,0
|
|
20230622,175000,595120874,996,996,996,996,0
|
|
20230622,174900,595120874,996,996,996,996,0
|
|
20230622,174800,595120874,996,996,996,996,0
|
|
20230622,174700,595120874,996,996,996,996,0
|
|
20230622,174600,595120874,996,996,996,996,0
|
|
20230622,174500,595120874,996,996,996,996,0
|
|
20230622,174400,595120874,996,996,996,996,0
|
|
20230622,174300,595120874,996,996,996,996,0
|
|
20230622,174200,595120874,996,996,996,996,0
|
|
20230622,174100,595120874,996,996,996,996,0
|
|
20230622,174000,595120874,996,996,996,996,0
|
|
20230622,173900,595120874,996,996,996,996,0
|
|
20230622,173800,595120874,996,996,996,996,14934
|
|
20230622,173700,595120874,996,996,996,996,0
|
|
20230622,173600,595120874,996,996,996,996,0
|
|
20230622,173500,595120874,996,996,996,996,0
|
|
20230622,173400,595120874,996,996,996,996,0
|
|
20230622,173300,595120874,996,996,996,996,0
|
|
20230622,173200,595120874,996,996,996,996,0
|
|
20230622,173100,595120874,996,996,996,996,0
|
|
20230622,173000,595120874,996,996,996,996,0
|
|
20230622,172900,595120874,996,996,996,996,0
|
|
20230622,172800,595120874,996,996,996,996,0
|
|
20230622,172700,595120874,996,996,996,996,0
|
|
20230622,172600,595120874,996,996,996,996,0
|
|
20230622,172500,595120874,996,996,996,996,0
|
|
20230622,172400,595120874,996,996,996,996,0
|
|
20230622,172300,595120874,996,996,996,996,0
|
|
20230622,172200,595120874,996,996,996,996,0
|
|
20230622,172100,595120874,996,996,996,996,0
|
|
20230622,172000,595120874,996,996,996,996,0
|
|
20230622,171900,595120874,996,996,996,996,0
|
|
20230622,171800,595120874,996,996,996,996,0
|
|
20230622,171700,595120874,996,996,996,996,0
|
|
20230622,171600,595120874,996,996,996,996,0
|
|
20230622,171500,595120874,996,996,996,996,0
|
|
20230622,171400,595120874,996,996,996,996,0
|
|
20230622,171300,595120874,996,996,996,996,0
|
|
20230622,171200,595120874,996,996,996,996,0
|
|
20230622,171100,595120874,996,996,996,996,0
|
|
20230622,171000,595120874,996,996,996,996,0
|
|
20230622,170900,595120874,996,996,996,996,0
|
|
20230622,170800,595120874,996,996,996,996,14934
|
|
20230622,170700,595120874,996,996,996,996,0
|
|
20230622,170600,595120874,996,996,996,996,0
|
|
20230622,170500,595120874,996,996,996,996,0
|
|
20230622,170400,595120874,996,996,996,996,0
|
|
20230622,170300,595120874,996,996,996,996,0
|
|
20230622,170200,595120874,996,996,996,996,0
|
|
20230622,170100,595120874,996,996,996,996,0
|
|
20230622,170000,595120874,996,996,996,996,0
|
|
20230622,165900,595120874,996,996,996,996,0
|
|
20230622,165800,595120874,996,996,996,996,0
|
|
20230622,165700,595120874,996,996,996,996,0
|
|
20230622,165600,595120874,996,996,996,996,0
|
|
20230622,165500,595120874,996,996,996,996,0
|
|
20230622,165400,595120874,996,996,996,996,0
|
|
20230622,165300,595120874,996,996,996,996,0
|
|
20230622,165200,595120874,996,996,996,996,0
|
|
20230622,165100,595120874,996,996,996,996,0
|
|
20230622,165000,595120874,996,996,996,996,0
|
|
20230622,164900,595120874,996,996,996,996,0
|
|
20230622,164800,595120874,996,996,996,996,0
|
|
20230622,164700,595120874,996,996,996,996,0
|
|
20230622,164600,595120874,996,996,996,996,0
|
|
20230622,164500,595120874,996,996,996,996,0
|
|
20230622,164400,595120874,996,996,996,996,0
|
|
20230622,164300,595120874,996,996,996,996,0
|
|
20230622,164200,595120874,996,996,996,996,0
|
|
20230622,164100,595120874,996,996,996,996,0
|
|
20230622,164000,595120874,996,996,996,996,0
|
|
20230622,163900,595120874,996,996,996,996,0
|
|
20230622,163800,595120874,996,996,996,996,14934
|
|
20230622,163700,595120874,996,996,996,996,0
|
|
20230622,163600,595120874,996,996,996,996,0
|
|
20230622,163500,595120874,996,996,996,996,0
|
|
20230622,163400,595120874,996,996,996,996,0
|
|
20230622,163300,595120874,996,996,996,996,0
|
|
20230622,163200,595120874,996,996,996,996,0
|
|
20230622,163100,595120874,996,996,996,996,0
|
|
20230622,163000,595120874,996,996,996,996,0
|
|
20230622,162900,595120874,996,996,996,996,0
|
|
20230622,162800,595120874,996,996,996,996,0
|
|
20230622,162700,595120874,996,996,996,996,0
|
|
20230622,162600,595120874,996,996,996,996,0
|
|
20230622,162500,595120874,996,996,996,996,0
|
|
20230622,162400,595120874,996,996,996,996,0
|
|
20230622,162300,595120874,996,996,996,996,0
|
|
20230622,162200,595120874,996,996,996,996,0
|
|
20230622,162100,595120874,996,996,996,996,0
|
|
20230622,162000,595120874,996,996,996,996,0
|
|
20230622,161900,595120874,996,996,996,996,0
|
|
20230622,161800,595120874,996,996,996,996,0
|
|
20230622,161700,595120874,996,996,996,996,0
|
|
20230622,161600,595120874,996,996,996,996,0
|
|
20230622,161500,595120874,996,996,996,996,0
|
|
20230622,161400,595120874,996,996,996,996,0
|
|
20230622,161300,595120874,996,996,996,996,0
|
|
20230622,161200,595120874,996,996,996,996,0
|
|
20230622,161100,595120874,996,996,996,996,0
|
|
20230622,161000,595120874,996,996,996,996,0
|
|
20230622,160900,595120874,996,996,996,996,0
|
|
20230622,160800,595120874,996,996,996,996,14934
|
|
20230622,160700,595120874,996,996,996,996,0
|
|
20230622,160600,595120874,996,996,996,996,0
|
|
20230622,160500,595120874,996,996,996,996,0
|
|
20230622,160400,595120874,996,996,996,996,0
|
|
20230622,160300,595120874,996,996,996,996,0
|
|
20230622,160200,595120874,996,996,996,996,0
|
|
20230622,160100,595120874,996,996,996,996,0
|
|
20230622,160000,595120874,996,996,996,996,0
|
|
20230622,155900,595120874,996,996,996,996,0
|
|
20230622,155800,595120874,996,996,996,996,0
|
|
20230622,155700,595120874,996,996,996,996,0
|
|
20230622,155600,595120874,996,996,996,996,0
|
|
20230622,155500,595120874,996,996,996,996,0
|
|
20230622,155400,595120874,996,996,996,996,0
|
|
20230622,155300,595120874,996,996,996,996,0
|
|
20230622,155200,595120874,996,996,996,996,0
|
|
20230622,155100,595120874,996,996,996,996,0
|
|
20230622,155000,595120874,996,996,996,996,0
|
|
20230622,154900,595120874,996,996,996,996,0
|
|
20230622,154800,595120874,996,996,996,996,0
|
|
20230622,154700,595120874,996,996,996,996,0
|
|
20230622,154600,595120874,996,996,996,996,0
|
|
20230622,154500,595120874,996,996,996,996,0
|
|
20230622,154400,595120874,996,996,996,996,0
|
|
20230622,154300,595120874,996,996,996,996,0
|
|
20230622,154200,595120874,996,996,996,996,0
|
|
20230622,154100,595120874,996,996,996,996,0
|
|
20230622,154000,595120874,996,996,996,996,0
|
|
20230622,153900,595120874,996,996,996,996,0
|
|
20230622,153800,595120874,996,996,996,996,14934
|
|
20230622,153700,595120874,996,996,996,996,0
|
|
20230622,153600,595120874,996,996,996,996,0
|
|
20230622,153500,595120874,996,996,996,996,0
|
|
20230622,153400,595120874,996,996,996,996,0
|
|
20230622,153300,595120874,996,996,996,996,0
|
|
20230622,153200,595120874,996,996,996,996,0
|
|
20230622,153100,595120874,996,996,996,996,0
|
|
20230622,153000,595120874,996,996,996,996,14934
|
|
20230622,152900,580246610,998,998,998,998,0
|
|
20230622,152800,580246610,998,998,998,998,0
|
|
20230622,152700,580246610,998,998,998,998,0
|
|
20230622,152600,580246610,998,998,998,998,0
|
|
20230622,152500,580246610,998,998,998,998,0
|
|
20230622,152400,580246610,998,998,998,998,0
|
|
20230622,152300,580246610,998,998,998,998,0
|
|
20230622,152200,580246610,998,998,998,998,0
|
|
20230622,152100,580246610,998,998,998,998,0
|
|
20230622,152000,580246610,998,998,998,998,0
|
|
20230622,151900,580246610,998,998,999,998,432
|
|
20230622,151800,579815412,999,998,999,997,720
|
|
20230622,151700,579096950,998,998,998,996,5990
|
|
20230622,151600,573128008,997,998,998,996,1229
|
|
20230622,151500,571902522,998,998,998,998,1002
|
|
20230622,151400,570902526,998,1000,1000,998,16
|
|
20230622,151300,570886536,1000,998,1000,998,5498
|
|
20230622,151200,565392092,996,996,996,996,2000
|
|
20230622,151100,563400092,996,997,997,996,2164
|
|
20230622,151000,561243126,997,998,999,997,3967
|
|
20230622,150900,557287365,998,998,998,998,203
|
|
20230622,150800,557084771,999,997,999,997,46
|
|
20230622,150700,557038897,997,997,997,997,0
|
|
20230622,150600,557038897,997,999,999,997,3000
|
|
20230622,150500,554046540,1000,999,1000,999,1005
|
|
20230622,150400,553042544,999,1000,1000,999,4442
|
|
20230622,150300,548604886,999,999,999,998,4967
|
|
20230622,150200,543645622,999,999,999,998,99
|
|
20230622,150100,543546751,999,999,999,999,100
|
|
20230622,150000,543446851,999,999,999,998,1493
|
|
20230622,145900,541955345,998,1000,1000,998,1356
|
|
20230622,145800,540600623,1000,1000,1000,999,1032
|
|
20230622,145700,539568907,1000,1000,1000,999,1728
|
|
20230622,145600,537841616,1000,1000,1000,1000,518
|
|
20230622,145500,537323616,1000,1000,1002,1000,352
|
|
20230622,145400,536971610,1002,1002,1002,1002,4
|
|
20230622,145300,536967602,999,1002,1002,999,29702
|
|
20230622,145200,507270648,1003,1003,1003,1003,3006
|
|
20230622,145100,504255630,1003,1003,1003,1003,793
|
|
20230622,145000,503460251,1003,1003,1003,1003,7
|
|
20230622,144900,503453230,1003,1003,1003,1003,90
|
|
20230622,144800,503362960,1004,1003,1004,1003,190
|
|
20230622,144700,503172290,1004,1005,1005,1004,4817
|
|
20230622,144600,498335998,1005,1004,1005,1004,247
|
|
20230622,144500,498087973,1004,1004,1004,1004,147
|
|
20230622,144400,497940385,1005,1005,1005,1004,4153
|
|
20230622,144300,493770710,1005,1004,1005,1004,1345
|
|
20230622,144200,492420166,1005,1005,1005,1005,0
|
|
20230622,144100,492420166,1005,1005,1005,1003,568
|
|
20230622,144000,491850247,1005,1005,1005,1004,2197
|
|
20230622,143900,489642356,1004,1005,1005,1004,190
|
|
20230622,143800,489451496,1005,1005,1005,1005,200
|
|
20230622,143700,489250496,1005,1005,1005,1005,55
|
|
20230622,143600,489195221,1005,1005,1005,1004,119
|
|
20230622,143500,489075717,1005,1003,1005,1003,28
|
|
20230622,143400,489047580,1005,1004,1005,1004,27
|
|
20230622,143300,489020461,1005,1005,1005,1004,516
|
|
20230622,143200,488502273,1005,1004,1005,1004,497
|
|
20230622,143100,488003180,1005,1004,1005,1004,310
|
|
20230622,143000,487691931,1005,1004,1005,1004,5
|
|
20230622,142900,487686907,1005,1005,1005,1005,5
|
|
20230622,142800,487681882,1005,1003,1005,1003,179
|
|
20230622,142700,487502341,1005,1004,1005,1003,6030
|
|
20230622,142600,481451626,1007,1007,1007,1007,15
|
|
20230622,142500,481436521,1007,1006,1007,1006,25
|
|
20230622,142400,481411350,1007,1004,1007,1004,1998
|
|
20230622,142300,479404738,1005,1005,1005,1005,31
|
|
20230622,142200,479373583,1005,1007,1007,1005,205
|
|
20230622,142100,479167489,1007,1004,1007,1004,60
|
|
20230622,142000,479107104,1007,1006,1007,1006,5082
|
|
20230622,141900,473994533,1005,1005,1006,1005,9
|
|
20230622,141800,473985485,1006,1004,1006,1004,817
|
|
20230622,141700,473165186,1006,1006,1006,1006,152
|
|
20230622,141600,473012274,1006,1004,1006,1004,223
|
|
20230622,141500,472788243,1005,1005,1005,1005,2
|
|
20230622,141400,472786233,1005,1005,1005,1004,7877
|
|
20230622,141300,464877348,1005,1008,1008,1005,2270
|
|
20230622,141200,462595212,1008,1008,1008,1007,2199
|
|
20230622,141100,460380588,1008,1005,1008,1005,7994
|
|
20230622,141000,452340342,1005,1003,1005,1003,5001
|
|
20230622,140900,447322337,1005,1003,1005,1003,6
|
|
20230622,140800,447316317,1005,1004,1005,1004,92
|
|
20230622,140700,447223948,1004,1004,1004,1004,1
|
|
20230622,140600,447222944,1005,1005,1005,1004,10
|
|
20230622,140500,447212897,1005,1003,1005,1003,1505
|
|
20230622,140400,445701370,1005,1005,1005,1003,436
|
|
20230622,140300,445263395,1003,1003,1003,1003,260
|
|
20230622,140200,445002615,1005,1005,1005,1005,28
|
|
20230622,140100,444974475,1005,1005,1005,1005,17
|
|
20230622,140000,444957390,1005,1004,1005,1004,207
|
|
20230622,135900,444749554,1004,1003,1004,1003,5030
|
|
20230622,135800,439699435,1004,1003,1004,1003,129
|
|
20230622,135700,439569920,1004,1004,1004,1004,1
|
|
20230622,135600,439568916,1003,1003,1003,1003,11
|
|
20230622,135500,439557883,1003,1003,1003,1003,0
|
|
20230622,135400,439557883,1003,1003,1003,1003,0
|
|
20230622,135300,439557883,1003,1003,1003,1003,1
|
|
20230622,135200,439556880,1004,1004,1004,1004,100
|
|
20230622,135100,439456480,1004,1004,1004,1004,1
|
|
20230622,135000,439455476,1004,1004,1004,1004,0
|
|
20230622,134900,439455476,1004,1004,1004,1004,0
|
|
20230622,134800,439455476,1004,1004,1004,1003,5
|
|
20230622,134700,439450457,1004,1003,1004,1003,2
|
|
20230622,134600,439448450,1003,1003,1003,1003,1
|
|
20230622,134500,439447447,1004,1003,1004,1003,9
|
|
20230622,134400,439438413,1004,1003,1004,1003,202
|
|
20230622,134300,439235606,1004,1004,1004,1004,0
|
|
20230622,134200,439235606,1004,1003,1004,1003,3
|
|
20230622,134100,439232595,1004,1003,1004,1003,1010
|
|
20230622,134000,438218557,1004,1002,1004,1002,52
|
|
20230622,133900,438166449,1002,1002,1002,1002,2251
|
|
20230622,133800,435910947,1004,1004,1004,1004,0
|
|
20230622,133700,435910947,1004,1003,1004,1003,35
|
|
20230622,133600,435875840,1004,1004,1004,1004,0
|
|
20230622,133500,435875840,1004,1004,1004,1004,0
|
|
20230622,133400,435875840,1004,1003,1004,1003,24
|
|
20230622,133300,435851745,1004,1004,1004,1004,0
|
|
20230622,133200,435851745,1004,1002,1004,1002,5
|
|
20230622,133100,435846731,1004,1004,1004,1004,5
|
|
20230622,133000,435841711,1004,1004,1004,1004,0
|
|
20230622,132900,435841711,1004,1003,1004,1003,711
|
|
20230622,132800,435128512,1004,1004,1004,1004,3
|
|
20230622,132700,435125500,1004,1004,1004,1004,909
|
|
20230622,132600,434212864,1004,1004,1004,1004,0
|
|
20230622,132500,434212864,1004,1004,1004,1004,2
|
|
20230622,132400,434210856,1004,1004,1004,1004,0
|
|
20230622,132300,434210856,1004,1004,1004,1004,0
|
|
20230622,132200,434210856,1004,1004,1004,1001,565
|
|
20230622,132100,433645096,1004,1004,1004,1001,633
|
|
20230622,132000,433009653,1004,1004,1004,1003,10
|
|
20230622,131900,432999616,1004,1004,1004,1004,0
|
|
20230622,131800,432999616,1004,1003,1004,1003,3
|
|
20230622,131700,432996605,1004,1004,1004,1004,0
|
|
20230622,131600,432996605,1004,1004,1004,1004,2
|
|
20230622,131500,432994597,1004,1004,1004,1004,1408
|
|
20230622,131400,431580965,1004,1002,1004,1002,984
|
|
20230622,131300,430594955,1002,1001,1002,1001,107
|
|
20230622,131200,430487846,1001,1001,1001,1001,26
|
|
20230622,131100,430461820,1001,1001,1001,1001,2
|
|
20230622,131000,430459818,1001,1001,1001,1001,1
|
|
20230622,130900,430458817,1001,1001,1001,1001,33
|
|
20230622,130800,430425784,1002,1002,1002,1002,30
|
|
20230622,130700,430395724,1002,1002,1002,1002,0
|
|
20230622,130600,430395724,1002,1003,1003,1002,54
|
|
20230622,130500,430341615,1004,1004,1004,1003,504
|
|
20230622,130400,429835602,1004,1004,1004,1004,1
|
|
20230622,130300,429834598,1004,1004,1004,1004,2
|
|
20230622,130200,429832590,1004,1004,1004,1004,7
|
|
20230622,130100,429825562,1004,1003,1004,1003,6
|
|
20230622,130000,429819540,1004,1004,1004,1004,0
|
|
20230622,125900,429819540,1004,1004,1004,1004,11
|
|
20230622,125800,429808496,1003,1001,1003,1000,11008
|
|
20230622,125700,418799974,1002,1002,1002,1002,0
|
|
20230622,125600,418799974,1002,1002,1002,1002,1
|
|
20230622,125500,418798972,1003,1003,1003,1003,18
|
|
20230622,125400,418780918,1003,1001,1003,1001,147
|
|
20230622,125300,418633767,1001,1001,1001,1001,3
|
|
20230622,125200,418630764,1001,1001,1001,1000,644
|
|
20230622,125100,417986720,1001,1001,1001,1001,24
|
|
20230622,125000,417962696,1001,1000,1001,1000,113
|
|
20230622,124900,417849683,1001,1001,1001,1001,16
|
|
20230622,124800,417833667,1001,1001,1001,1001,33
|
|
20230622,124700,417800634,1001,1001,1001,1001,0
|
|
20230622,124600,417800634,1001,1001,1001,1001,0
|
|
20230622,124500,417800634,1001,1001,1001,1001,0
|
|
20230622,124400,417800634,1001,1001,1001,1000,102
|
|
20230622,124300,417698533,1001,1000,1001,1000,16
|
|
20230622,124200,417682531,1000,1000,1000,1000,44
|
|
20230622,124100,417638531,1000,1000,1000,1000,10
|
|
20230622,124000,417628531,1001,1000,1001,1000,499
|
|
20230622,123900,417129132,1001,1001,1001,1001,5
|
|
20230622,123800,417124127,1001,1001,1001,1001,214
|
|
20230622,123700,416909913,1001,1000,1001,1000,35
|
|
20230622,123600,416874912,1002,1000,1002,1000,2
|
|
20230622,123500,416872910,1002,1002,1002,1002,1
|
|
20230622,123400,416871908,999,999,999,999,477
|
|
20230622,123300,416395385,999,999,999,999,500
|
|
20230622,123200,415895885,1000,1000,1000,1000,790
|
|
20230622,123100,415105885,999,999,1000,999,4851
|
|
20230622,123000,410259726,1000,1002,1002,1000,4834
|
|
20230622,122900,405425706,1003,1003,1003,1003,10
|
|
20230622,122800,405415676,1003,1003,1003,1003,508
|
|
20230622,122700,404906152,1003,1003,1003,1003,0
|
|
20230622,122600,404906152,1003,1000,1003,1000,2801
|
|
20230622,122500,402105149,1003,1003,1003,1003,22
|
|
20230622,122400,402083083,1003,1004,1004,1003,2
|
|
20230622,122300,402081076,1004,1003,1004,1003,5020
|
|
20230622,122200,397045998,1003,1003,1003,1003,1
|
|
20230622,122100,397044995,1003,1000,1003,1000,98
|
|
20230622,122000,396946748,1001,1001,1002,1001,210
|
|
20230622,121900,396736484,1001,1001,1001,1001,2
|
|
20230622,121800,396734482,1001,1001,1001,1001,100
|
|
20230622,121700,396634382,1001,1001,1001,1001,10
|
|
20230622,121600,396624372,1002,1002,1002,1002,0
|
|
20230622,121500,396624372,1002,1002,1002,1002,2
|
|
20230622,121400,396622368,1000,1000,1000,1000,0
|
|
20230622,121300,396622368,1000,1000,1000,1000,2500
|
|
20230622,121200,394122368,1001,1000,1001,1000,201
|
|
20230622,121100,393921168,1001,1001,1001,1001,0
|
|
20230622,121000,393921168,1001,1001,1001,1001,40
|
|
20230622,120900,393881128,1002,1002,1002,1001,2265
|
|
20230622,120800,391613815,1002,1002,1002,1002,10
|
|
20230622,120700,391603795,1002,1002,1002,1002,2
|
|
20230622,120600,391601791,1002,1001,1002,1001,1310
|
|
20230622,120500,390290479,1001,1001,1001,1001,4
|
|
20230622,120400,390286475,1002,1002,1002,1002,4
|
|
20230622,120300,390282467,1001,1001,1001,1001,1
|
|
20230622,120200,390281466,1003,1003,1003,1003,0
|
|
20230622,120100,390281466,1003,1003,1003,1003,150
|
|
20230622,120000,390131016,1001,1001,1001,1001,1
|
|
20230622,115900,390130015,1000,1000,1000,1000,0
|
|
20230622,115800,390130015,1000,1001,1001,1000,1323
|
|
20230622,115700,388806730,1000,1000,1000,1000,0
|
|
20230622,115600,388806730,1000,1000,1000,1000,0
|
|
20230622,115500,388806730,1000,1000,1000,1000,1
|
|
20230622,115400,388805730,1002,1001,1002,1000,4009
|
|
20230622,115300,384796018,1001,1003,1003,1001,220
|
|
20230622,115200,384575458,1002,1002,1002,1002,40
|
|
20230622,115100,384535378,1003,1002,1003,1002,145
|
|
20230622,115000,384390087,1003,1001,1003,1001,2186
|
|
20230622,114900,382201839,1002,1002,1003,1002,220
|
|
20230622,114800,381981379,1001,1002,1002,1001,13129
|
|
20230622,114700,368837049,1002,1003,1003,1002,1003
|
|
20230622,114600,367831044,1003,1003,1003,1003,2
|
|
20230622,114500,367829038,1003,1003,1003,1003,0
|
|
20230622,114400,367829038,1003,1003,1003,1003,100
|
|
20230622,114300,367728738,1003,1002,1003,1002,890
|
|
20230622,114200,366836868,1003,1002,1003,1002,11
|
|
20230622,114100,366825845,1003,1003,1003,1003,1
|
|
20230622,114000,366824842,1002,1002,1002,1002,465
|
|
20230622,113900,366358912,1002,1002,1002,1002,6
|
|
20230622,113800,366352900,1002,1002,1002,1002,4438
|
|
20230622,113700,361906024,1002,1003,1003,1002,3941
|
|
20230622,113600,357957132,1002,1002,1002,1002,242
|
|
20230622,113500,357714648,1003,1003,1003,1003,0
|
|
20230622,113400,357714648,1003,1003,1003,1003,70
|
|
20230622,113300,357644438,1003,1003,1003,1003,2000
|
|
20230622,113200,355638438,1004,1006,1007,1004,9135
|
|
20230622,113100,346461818,1007,1006,1007,1005,5251
|
|
20230622,113000,341183989,1007,1007,1008,1007,80
|
|
20230622,112900,341103395,1008,1008,1008,1008,1
|
|
20230622,112800,341102387,1008,1007,1008,1007,259
|
|
20230622,112700,340841565,1008,1007,1008,1007,11
|
|
20230622,112600,340830479,1008,1008,1008,1007,19
|
|
20230622,112500,340811328,1008,1008,1008,1008,30
|
|
20230622,112400,340781088,1008,1008,1008,1008,363
|
|
20230622,112300,340415184,1008,1008,1008,1008,323
|
|
20230622,112200,340089600,1008,1007,1008,1007,2758
|
|
20230622,112100,337312272,1007,1007,1007,1004,122
|
|
20230622,112000,337189718,1006,1008,1008,1006,747
|
|
20230622,111900,336438230,1008,1007,1008,1004,6023
|
|
20230622,111800,330380283,1007,1007,1007,1007,71
|
|
20230622,111700,330308786,1006,1007,1007,1006,964
|
|
20230622,111600,329338647,1007,1007,1007,1007,431
|
|
20230622,111500,328904630,1007,1006,1007,1006,2036
|
|
20230622,111400,326856385,1006,1005,1006,1005,5003
|
|
20230622,111300,321828367,1006,1006,1006,1006,2
|
|
20230622,111200,321826355,1006,1006,1006,1006,28
|
|
20230622,111100,321798187,1006,1006,1006,1004,40
|
|
20230622,111000,321757969,1006,1006,1006,1006,53
|
|
20230622,110900,321704651,1006,1004,1006,1004,5378
|
|
20230622,110800,316300033,1005,1005,1005,1004,9
|
|
20230622,110700,316290989,1005,1005,1005,1003,72
|
|
20230622,110600,316218699,1005,1003,1005,1003,5066
|
|
20230622,110500,311137402,1003,1002,1003,1002,10
|
|
20230622,110400,311127373,1003,1003,1003,1002,4918
|
|
20230622,110300,306194620,1004,1003,1004,1000,5645
|
|
20230622,110200,300546664,1004,1004,1004,1004,0
|
|
20230622,110100,300546664,1004,1003,1005,1003,22
|
|
20230622,110000,300524586,1003,1003,1003,1003,0
|
|
20230622,105900,300524586,1003,1003,1003,1003,0
|
|
20230622,105800,300524586,1003,1002,1003,1002,2
|
|
20230622,105700,300522581,1003,1003,1003,1003,5
|
|
20230622,105600,300517566,1000,1001,1001,1000,1011
|
|
20230622,105500,299505907,1001,1001,1001,1001,110
|
|
20230622,105400,299395797,1001,1003,1003,1001,800
|
|
20230622,105300,298594111,1004,1004,1004,1004,0
|
|
20230622,105200,298594111,1004,1004,1004,1004,1
|
|
20230622,105100,298593107,1002,1003,1003,1002,515
|
|
20230622,105000,298076577,1005,1005,1005,1005,2
|
|
20230622,104900,298074567,1006,1003,1006,1003,9
|
|
20230622,104800,298065522,1002,1002,1002,1002,20
|
|
20230622,104700,298045482,1004,1004,1004,1003,21
|
|
20230622,104600,298024408,1004,1004,1004,1004,0
|
|
20230622,104500,298024408,1004,1004,1004,1004,1
|
|
20230622,104400,298023404,1003,1003,1003,1003,1
|
|
20230622,104300,298022401,1002,1003,1003,1002,22
|
|
20230622,104200,298000336,1005,1005,1005,1005,0
|
|
20230622,104100,298000336,1005,1001,1005,1001,120
|
|
20230622,104000,297880207,1000,1001,1001,999,15490
|
|
20230622,103900,282389181,1003,1002,1005,1001,2283
|
|
20230622,103800,280103889,1002,1004,1004,1001,6
|
|
20230622,103700,280097872,1005,1003,1005,1003,49
|
|
20230622,103600,280048684,1001,1001,1001,1001,50
|
|
20230622,103500,279998634,1003,1003,1003,1001,2002
|
|
20230622,103400,277993514,1002,1004,1004,1002,105
|
|
20230622,103300,277888198,1003,1003,1003,1003,1
|
|
20230622,103200,277887195,1006,1005,1006,1005,5
|
|
20230622,103100,277882166,1002,1003,1006,1002,1706
|
|
20230622,103000,276172737,1004,1003,1005,1003,21
|
|
20230622,102900,276151661,1005,1003,1006,1002,60
|
|
20230622,102800,276091489,1003,1003,1004,1002,1723
|
|
20230622,102700,274364922,1006,1002,1006,1002,30
|
|
20230622,102600,274334823,1003,1001,1006,1001,1542
|
|
20230622,102500,272788574,1003,1001,1003,1001,3709
|
|
20230622,102400,269075852,1001,1003,1003,1001,4750
|
|
20230622,102300,264319059,1003,1003,1003,1003,399
|
|
20230622,102200,263918862,1003,1004,1004,1002,2117
|
|
20230622,102100,261797373,1006,1003,1006,1003,5
|
|
20230622,102000,261792352,1006,1004,1006,1002,30
|
|
20230622,101900,261762254,1005,1003,1005,1003,7
|
|
20230622,101800,261755230,1006,1005,1006,1004,5
|
|
20230622,101700,261750204,1006,1004,1007,1002,269
|
|
20230622,101600,261479674,1003,1003,1003,1003,1370
|
|
20230622,101500,260105564,1004,1004,1004,1003,1513
|
|
20230622,101400,258586517,1006,1006,1006,1006,0
|
|
20230622,101300,258586517,1006,1006,1006,1006,0
|
|
20230622,101200,258586517,1006,1006,1006,1006,0
|
|
20230622,101100,258586517,1006,1006,1006,1006,0
|
|
20230622,101000,258586517,1006,1006,1006,1006,3
|
|
20230622,100900,258583499,1006,1003,1006,1003,14704
|
|
20230622,100800,243835316,1004,1004,1004,1004,5013
|
|
20230622,100700,238802264,1005,1008,1008,1005,3396
|
|
20230622,100600,235385988,1008,1007,1008,1007,103
|
|
20230622,100500,235282165,1008,1007,1008,1006,320
|
|
20230622,100400,234960187,1008,1008,1008,1008,0
|
|
20230622,100300,234960187,1008,1008,1008,1007,5
|
|
20230622,100200,234955148,1008,1007,1008,1007,1109
|
|
20230622,100100,233837328,1008,1008,1008,1007,3013
|
|
20230622,100000,230803224,1008,1007,1008,1006,3083
|
|
20230622,095900,227699614,1007,1006,1007,1006,654
|
|
20230622,095800,227041611,1006,1006,1006,1006,5
|
|
20230622,095700,227036581,1007,1006,1007,1006,5352
|
|
20230622,095600,221652468,1007,1007,1007,1007,1
|
|
20230622,095500,221651461,1007,1003,1007,1002,120
|
|
20230622,095400,221530776,1007,1002,1007,1002,303
|
|
20230622,095300,221227160,1007,1001,1007,1001,1766
|
|
20230622,095200,219459113,1001,1002,1002,1001,808
|
|
20230622,095100,218649515,1001,1002,1002,1001,7565
|
|
20230622,095000,211070791,1007,1007,1007,1007,702
|
|
20230622,094900,210363877,1007,1007,1007,1002,20496
|
|
20230622,094800,189794483,1007,1007,1007,1007,2
|
|
20230622,094700,189792469,1007,1006,1007,1006,75
|
|
20230622,094600,189717015,1007,1007,1007,1007,0
|
|
20230622,094500,189717015,1007,1007,1007,1006,11
|
|
20230622,094400,189705945,1007,1010,1010,1007,10754
|
|
20230622,094300,178866247,1011,1010,1011,1010,2191
|
|
20230622,094200,176652192,1011,1010,1011,1010,2854
|
|
20230622,094100,173769551,1010,1011,1011,1010,1659
|
|
20230622,094000,172093551,1011,1011,1011,1010,3063
|
|
20230622,093900,168999521,1011,1015,1015,1010,12167
|
|
20230622,093800,156696473,1015,1016,1017,1015,553
|
|
20230622,093700,156134564,1016,1016,1016,1016,8
|
|
20230622,093600,156126436,1016,1016,1016,1016,13
|
|
20230622,093500,156113228,1016,1016,1016,1016,10
|
|
20230622,093400,156103068,1016,1016,1016,1016,3
|
|
20230622,093300,156100020,1016,1016,1016,1016,2
|
|
20230622,093200,156097988,1017,1012,1017,1011,3818
|
|
20230622,093100,152234741,1012,1016,1016,1012,4220
|
|
20230622,093000,147963971,1016,1016,1016,1016,10328
|
|
20230622,092900,137470723,1016,1013,1016,1012,902
|
|
20230622,092800,136557884,1016,1015,1016,1012,1155
|
|
20230622,092700,135388381,1016,1016,1016,1016,3
|
|
20230622,092600,135385333,1016,1016,1016,1016,4
|
|
20230622,092500,135381269,1016,1016,1016,1016,2
|
|
20230622,092400,135379237,1016,1016,1016,1016,50
|
|
20230622,092300,135328437,1016,1017,1017,1016,54
|
|
20230622,092200,135273523,1017,1017,1017,1016,3873
|
|
20230622,092100,131338060,1017,1016,1018,1014,2317
|
|
20230622,092000,128987065,1018,1018,1019,1018,33
|
|
20230622,091900,128953453,1018,1020,1020,1017,927
|
|
20230622,091800,128009796,1017,1019,1022,1017,4730
|
|
20230622,091700,123189408,1020,1015,1020,1014,14920
|
|
20230622,091600,108016567,1016,1013,1019,1013,4528
|
|
20230622,091500,103424753,1013,1007,1013,1007,2802
|
|
20230622,091400,100601915,1007,1004,1007,1004,1518
|
|
20230622,091300,99077333,1005,1004,1006,1004,3605
|
|
20230622,091200,95457859,1004,1006,1006,1004,3643
|
|
20230622,091100,91799434,1005,1007,1007,1005,1554
|
|
20230622,091000,90236295,1007,1007,1007,1006,4311
|
|
20230622,090900,85899128,1008,1009,1009,1006,1012
|
|
20230622,090800,84878051,1009,1009,1010,1006,493
|
|
20230622,090700,84382075,1010,1013,1013,1006,1527
|
|
20230622,090600,82844498,1013,1007,1013,1006,4194
|
|
20230622,090500,78608248,1006,1007,1010,1006,4449
|
|
20230622,090400,74128955,1007,1009,1009,1005,5543
|
|
20230622,090300,68536715,1009,1013,1013,1003,36463
|
|
20230622,090200,31762502,1013,1010,1015,1007,4310
|
|
20230622,090100,27406432,1016,1017,1019,1010,16300
|
|
20230622,090000,10912629,1020,1021,1022,1019,9023
|