600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,185600,12247000240,1082,1082,1082,1082,0
|
|
20230622,185500,12247000240,1082,1082,1082,1082,0
|
|
20230622,185400,12247000240,1082,1082,1082,1082,0
|
|
20230622,185300,12247000240,1082,1082,1082,1082,0
|
|
20230622,185200,12247000240,1082,1082,1082,1082,0
|
|
20230622,185100,12247000240,1082,1082,1082,1082,0
|
|
20230622,185000,12247000240,1082,1082,1082,1082,0
|
|
20230622,184900,12247000240,1082,1082,1082,1082,0
|
|
20230622,184800,12247000240,1082,1082,1082,1082,0
|
|
20230622,184700,12247000240,1082,1082,1082,1082,0
|
|
20230622,184600,12247000240,1082,1082,1082,1082,0
|
|
20230622,184500,12247000240,1082,1082,1082,1082,0
|
|
20230622,184400,12247000240,1082,1082,1082,1082,0
|
|
20230622,184300,12247000240,1082,1082,1082,1082,0
|
|
20230622,184200,12247000240,1082,1082,1082,1082,0
|
|
20230622,184100,12247000240,1082,1082,1082,1082,0
|
|
20230622,184000,12247000240,1082,1082,1082,1082,0
|
|
20230622,183900,12247000240,1082,1082,1082,1082,0
|
|
20230622,183800,12247000240,1082,1082,1082,1082,0
|
|
20230622,183700,12247000240,1082,1082,1082,1082,0
|
|
20230622,183600,12247000240,1082,1082,1082,1082,0
|
|
20230622,183500,12247000240,1082,1082,1082,1082,0
|
|
20230622,183400,12247000240,1082,1082,1082,1082,0
|
|
20230622,183300,12247000240,1082,1082,1082,1082,0
|
|
20230622,183200,12247000240,1082,1082,1082,1082,0
|
|
20230622,183100,12247000240,1082,1082,1082,1082,0
|
|
20230622,183000,12247000240,1082,1082,1082,1082,0
|
|
20230622,182900,12247000240,1082,1082,1082,1082,0
|
|
20230622,182800,12247000240,1082,1082,1082,1082,0
|
|
20230622,182700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,182600,12247000240,1082,1082,1082,1082,0
|
|
20230622,182500,12247000240,1082,1082,1082,1082,0
|
|
20230622,182400,12247000240,1082,1082,1082,1082,0
|
|
20230622,182300,12247000240,1082,1082,1082,1082,0
|
|
20230622,182200,12247000240,1082,1082,1082,1082,0
|
|
20230622,182100,12247000240,1082,1082,1082,1082,0
|
|
20230622,182000,12247000240,1082,1082,1082,1082,0
|
|
20230622,181900,12247000240,1082,1082,1082,1082,0
|
|
20230622,181800,12247000240,1082,1082,1082,1082,0
|
|
20230622,181700,12247000240,1082,1082,1082,1082,0
|
|
20230622,181600,12247000240,1082,1082,1082,1082,0
|
|
20230622,181500,12247000240,1082,1082,1082,1082,0
|
|
20230622,181400,12247000240,1082,1082,1082,1082,0
|
|
20230622,181300,12247000240,1082,1082,1082,1082,0
|
|
20230622,181200,12247000240,1082,1082,1082,1082,0
|
|
20230622,181100,12247000240,1082,1082,1082,1082,0
|
|
20230622,181000,12247000240,1082,1082,1082,1082,0
|
|
20230622,180900,12247000240,1082,1082,1082,1082,0
|
|
20230622,180800,12247000240,1082,1082,1082,1082,0
|
|
20230622,180700,12247000240,1082,1082,1082,1082,0
|
|
20230622,180600,12247000240,1082,1082,1082,1082,0
|
|
20230622,180500,12247000240,1082,1082,1082,1082,0
|
|
20230622,180400,12247000240,1082,1082,1082,1082,0
|
|
20230622,180300,12247000240,1082,1082,1082,1082,0
|
|
20230622,180200,12247000240,1082,1082,1082,1082,0
|
|
20230622,180100,12247000240,1082,1082,1082,1082,0
|
|
20230622,180000,12247000240,1082,1082,1082,1082,0
|
|
20230622,175900,12247000240,1082,1082,1082,1082,0
|
|
20230622,175800,12247000240,1082,1082,1082,1082,0
|
|
20230622,175700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,175600,12247000240,1082,1082,1082,1082,0
|
|
20230622,175500,12247000240,1082,1082,1082,1082,0
|
|
20230622,175400,12247000240,1082,1082,1082,1082,0
|
|
20230622,175300,12247000240,1082,1082,1082,1082,0
|
|
20230622,175200,12247000240,1082,1082,1082,1082,0
|
|
20230622,175100,12247000240,1082,1082,1082,1082,0
|
|
20230622,175000,12247000240,1082,1082,1082,1082,0
|
|
20230622,174900,12247000240,1082,1082,1082,1082,0
|
|
20230622,174800,12247000240,1082,1082,1082,1082,0
|
|
20230622,174700,12247000240,1082,1082,1082,1082,0
|
|
20230622,174600,12247000240,1082,1082,1082,1082,0
|
|
20230622,174500,12247000240,1082,1082,1082,1082,0
|
|
20230622,174400,12247000240,1082,1082,1082,1082,0
|
|
20230622,174300,12247000240,1082,1082,1082,1082,0
|
|
20230622,174200,12247000240,1082,1082,1082,1082,0
|
|
20230622,174100,12247000240,1082,1082,1082,1082,0
|
|
20230622,174000,12247000240,1082,1082,1082,1082,0
|
|
20230622,173900,12247000240,1082,1082,1082,1082,0
|
|
20230622,173800,12247000240,1082,1082,1082,1082,0
|
|
20230622,173700,12247000240,1082,1082,1082,1082,0
|
|
20230622,173600,12247000240,1082,1082,1082,1082,0
|
|
20230622,173500,12247000240,1082,1082,1082,1082,0
|
|
20230622,173400,12247000240,1082,1082,1082,1082,0
|
|
20230622,173300,12247000240,1082,1082,1082,1082,0
|
|
20230622,173200,12247000240,1082,1082,1082,1082,0
|
|
20230622,173100,12247000240,1082,1082,1082,1082,0
|
|
20230622,173000,12247000240,1082,1082,1082,1082,0
|
|
20230622,172900,12247000240,1082,1082,1082,1082,0
|
|
20230622,172800,12247000240,1082,1082,1082,1082,0
|
|
20230622,172700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,172600,12247000240,1082,1082,1082,1082,0
|
|
20230622,172500,12247000240,1082,1082,1082,1082,0
|
|
20230622,172400,12247000240,1082,1082,1082,1082,0
|
|
20230622,172300,12247000240,1082,1082,1082,1082,0
|
|
20230622,172200,12247000240,1082,1082,1082,1082,0
|
|
20230622,172100,12247000240,1082,1082,1082,1082,0
|
|
20230622,172000,12247000240,1082,1082,1082,1082,0
|
|
20230622,171900,12247000240,1082,1082,1082,1082,0
|
|
20230622,171800,12247000240,1082,1082,1082,1082,0
|
|
20230622,171700,12247000240,1082,1082,1082,1082,0
|
|
20230622,171600,12247000240,1082,1082,1082,1082,0
|
|
20230622,171500,12247000240,1082,1082,1082,1082,0
|
|
20230622,171400,12247000240,1082,1082,1082,1082,0
|
|
20230622,171300,12247000240,1082,1082,1082,1082,0
|
|
20230622,171200,12247000240,1082,1082,1082,1082,0
|
|
20230622,171100,12247000240,1082,1082,1082,1082,0
|
|
20230622,171000,12247000240,1082,1082,1082,1082,0
|
|
20230622,170900,12247000240,1082,1082,1082,1082,0
|
|
20230622,170800,12247000240,1082,1082,1082,1082,0
|
|
20230622,170700,12247000240,1082,1082,1082,1082,0
|
|
20230622,170600,12247000240,1082,1082,1082,1082,0
|
|
20230622,170500,12247000240,1082,1082,1082,1082,0
|
|
20230622,170400,12247000240,1082,1082,1082,1082,0
|
|
20230622,170300,12247000240,1082,1082,1082,1082,0
|
|
20230622,170200,12247000240,1082,1082,1082,1082,0
|
|
20230622,170100,12247000240,1082,1082,1082,1082,0
|
|
20230622,170000,12247000240,1082,1082,1082,1082,0
|
|
20230622,165900,12247000240,1082,1082,1082,1082,0
|
|
20230622,165800,12247000240,1082,1082,1082,1082,0
|
|
20230622,165700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,165600,12247000240,1082,1082,1082,1082,0
|
|
20230622,165500,12247000240,1082,1082,1082,1082,0
|
|
20230622,165400,12247000240,1082,1082,1082,1082,0
|
|
20230622,165300,12247000240,1082,1082,1082,1082,0
|
|
20230622,165200,12247000240,1082,1082,1082,1082,0
|
|
20230622,165100,12247000240,1082,1082,1082,1082,0
|
|
20230622,165000,12247000240,1082,1082,1082,1082,0
|
|
20230622,164900,12247000240,1082,1082,1082,1082,0
|
|
20230622,164800,12247000240,1082,1082,1082,1082,0
|
|
20230622,164700,12247000240,1082,1082,1082,1082,0
|
|
20230622,164600,12247000240,1082,1082,1082,1082,0
|
|
20230622,164500,12247000240,1082,1082,1082,1082,0
|
|
20230622,164400,12247000240,1082,1082,1082,1082,0
|
|
20230622,164300,12247000240,1082,1082,1082,1082,0
|
|
20230622,164200,12247000240,1082,1082,1082,1082,0
|
|
20230622,164100,12247000240,1082,1082,1082,1082,0
|
|
20230622,164000,12247000240,1082,1082,1082,1082,0
|
|
20230622,163900,12247000240,1082,1082,1082,1082,0
|
|
20230622,163800,12247000240,1082,1082,1082,1082,0
|
|
20230622,163700,12247000240,1082,1082,1082,1082,0
|
|
20230622,163600,12247000240,1082,1082,1082,1082,0
|
|
20230622,163500,12247000240,1082,1082,1082,1082,0
|
|
20230622,163400,12247000240,1082,1082,1082,1082,0
|
|
20230622,163300,12247000240,1082,1082,1082,1082,0
|
|
20230622,163200,12247000240,1082,1082,1082,1082,0
|
|
20230622,163100,12247000240,1082,1082,1082,1082,0
|
|
20230622,163000,12247000240,1082,1082,1082,1082,0
|
|
20230622,162900,12247000240,1082,1082,1082,1082,0
|
|
20230622,162800,12247000240,1082,1082,1082,1082,0
|
|
20230622,162700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,162600,12247000240,1082,1082,1082,1082,0
|
|
20230622,162500,12247000240,1082,1082,1082,1082,0
|
|
20230622,162400,12247000240,1082,1082,1082,1082,0
|
|
20230622,162300,12247000240,1082,1082,1082,1082,0
|
|
20230622,162200,12247000240,1082,1082,1082,1082,0
|
|
20230622,162100,12247000240,1082,1082,1082,1082,0
|
|
20230622,162000,12247000240,1082,1082,1082,1082,0
|
|
20230622,161900,12247000240,1082,1082,1082,1082,0
|
|
20230622,161800,12247000240,1082,1082,1082,1082,0
|
|
20230622,161700,12247000240,1082,1082,1082,1082,0
|
|
20230622,161600,12247000240,1082,1082,1082,1082,0
|
|
20230622,161500,12247000240,1082,1082,1082,1082,0
|
|
20230622,161400,12247000240,1082,1082,1082,1082,0
|
|
20230622,161300,12247000240,1082,1082,1082,1082,0
|
|
20230622,161200,12247000240,1082,1082,1082,1082,0
|
|
20230622,161100,12247000240,1082,1082,1082,1082,0
|
|
20230622,161000,12247000240,1082,1082,1082,1082,0
|
|
20230622,160900,12247000240,1082,1082,1082,1082,0
|
|
20230622,160800,12247000240,1082,1082,1082,1082,0
|
|
20230622,160700,12247000240,1082,1082,1082,1082,0
|
|
20230622,160600,12247000240,1082,1082,1082,1082,0
|
|
20230622,160500,12247000240,1082,1082,1082,1082,0
|
|
20230622,160400,12247000240,1082,1082,1082,1082,0
|
|
20230622,160300,12247000240,1082,1082,1082,1082,0
|
|
20230622,160200,12247000240,1082,1082,1082,1082,0
|
|
20230622,160100,12247000240,1082,1082,1082,1082,0
|
|
20230622,160000,12247000240,1082,1082,1082,1082,0
|
|
20230622,155900,12247000240,1082,1082,1082,1082,0
|
|
20230622,155800,12247000240,1082,1082,1082,1082,0
|
|
20230622,155700,12247000240,1082,1082,1082,1082,109627
|
|
20230622,155600,12247000240,1082,1082,1082,1082,0
|
|
20230622,155500,12247000240,1082,1082,1082,1082,0
|
|
20230622,155400,12247000240,1082,1082,1082,1082,0
|
|
20230622,155300,12247000240,1082,1082,1082,1082,0
|
|
20230622,155200,12247000240,1082,1082,1082,1082,0
|
|
20230622,155100,12247000240,1082,1082,1082,1082,0
|
|
20230622,155000,12247000240,1082,1082,1082,1082,0
|
|
20230622,154900,12247000240,1082,1082,1082,1082,0
|
|
20230622,154800,12247000240,1082,1082,1082,1082,0
|
|
20230622,154700,12247000240,1082,1082,1082,1082,0
|
|
20230622,154600,12247000240,1082,1082,1082,1082,0
|
|
20230622,154500,12247000240,1082,1082,1082,1082,0
|
|
20230622,154400,12247000240,1082,1082,1082,1082,0
|
|
20230622,154300,12247000240,1082,1082,1082,1082,0
|
|
20230622,154200,12247000240,1082,1082,1082,1082,0
|
|
20230622,154100,12247000240,1082,1082,1082,1082,0
|
|
20230622,154000,12247000240,1082,1082,1082,1082,0
|
|
20230622,153900,12247000240,1082,1082,1082,1082,0
|
|
20230622,153800,12247000240,1082,1082,1082,1082,0
|
|
20230622,153700,12247000240,1082,1082,1082,1082,0
|
|
20230622,153600,12247000240,1082,1082,1082,1082,0
|
|
20230622,153500,12247000240,1082,1082,1082,1082,0
|
|
20230622,153400,12247000240,1082,1082,1082,1082,0
|
|
20230622,153300,12247000240,1082,1082,1082,1082,0
|
|
20230622,153200,12247000240,1082,1082,1082,1082,0
|
|
20230622,153100,12247000240,1082,1082,1082,1082,0
|
|
20230622,153000,12247000240,1082,1082,1082,1082,109627
|
|
20230622,152900,12128383826,1089,1089,1089,1089,0
|
|
20230622,152800,12128383826,1089,1089,1089,1089,0
|
|
20230622,152700,12128383826,1089,1089,1089,1089,0
|
|
20230622,152600,12128383826,1089,1089,1089,1089,0
|
|
20230622,152500,12128383826,1089,1089,1089,1089,0
|
|
20230622,152400,12128383826,1089,1089,1089,1089,0
|
|
20230622,152300,12128383826,1089,1089,1089,1089,0
|
|
20230622,152200,12128383826,1089,1089,1089,1089,0
|
|
20230622,152100,12128383826,1089,1089,1089,1089,0
|
|
20230622,152000,12128383826,1089,1089,1089,1089,0
|
|
20230622,151900,12128383826,1089,1091,1100,1088,64232
|
|
20230622,151800,12058340552,1091,1092,1093,1090,73184
|
|
20230622,151700,11978507005,1092,1097,1097,1092,10315
|
|
20230622,151600,11967237295,1093,1098,1098,1093,15089
|
|
20230622,151500,11950727516,1099,1100,1100,1096,2003
|
|
20230622,151400,11948529161,1103,1094,1103,1093,8835
|
|
20230622,151300,11938854667,1094,1093,1095,1093,12149
|
|
20230622,151200,11925567001,1093,1094,1095,1093,5883
|
|
20230622,151100,11919133827,1094,1092,1094,1091,15856
|
|
20230622,151000,11901809624,1092,1096,1096,1092,2233
|
|
20230622,150900,11899368285,1096,1096,1096,1096,2710
|
|
20230622,150800,11896398125,1096,1094,1096,1090,33727
|
|
20230622,150700,11859551081,1094,1096,1096,1093,31658
|
|
20230622,150600,11824928224,1096,1097,1097,1096,3339
|
|
20230622,150500,11821267379,1097,1104,1104,1097,33791
|
|
20230622,150400,11784157876,1100,1104,1104,1100,2714
|
|
20230622,150300,11781172412,1100,1106,1106,1100,46429
|
|
20230622,150200,11729959728,1106,1107,1107,1106,5505
|
|
20230622,150100,11723866893,1107,1107,1107,1106,1219
|
|
20230622,150000,11722517661,1107,1106,1107,1106,1468
|
|
20230622,145900,11720894029,1106,1106,1106,1106,1
|
|
20230622,145800,11720892923,1106,1107,1107,1106,4001
|
|
20230622,145700,11716467259,1107,1107,1107,1107,0
|
|
20230622,145600,11716467259,1107,1105,1107,1103,1851
|
|
20230622,145500,11714421632,1103,1103,1103,1100,34068
|
|
20230622,145400,11676892260,1103,1103,1105,1103,1856
|
|
20230622,145300,11674845088,1103,1105,1105,1103,3002
|
|
20230622,145200,11671531858,1105,1105,1105,1102,6326
|
|
20230622,145100,11664545918,1105,1107,1107,1105,16502
|
|
20230622,145000,11646296533,1109,1108,1109,1107,7243
|
|
20230622,144900,11638274023,1109,1107,1109,1107,10887
|
|
20230622,144800,11626204024,1108,1110,1112,1108,22617
|
|
20230622,144700,11601104377,1110,1110,1110,1108,4241
|
|
20230622,144600,11596397274,1108,1110,1110,1108,7064
|
|
20230622,144500,11588566592,1110,1110,1110,1109,8946
|
|
20230622,144400,11578640522,1110,1111,1111,1110,3920
|
|
20230622,144300,11574288582,1115,1113,1115,1111,6138
|
|
20230622,144200,11567444769,1113,1109,1113,1108,640
|
|
20230622,144100,11566735138,1108,1110,1110,1107,20508
|
|
20230622,144000,11543979331,1110,1118,1118,1110,12861
|
|
20230622,143900,11529675766,1119,1117,1119,1116,5914
|
|
20230622,143800,11523067827,1118,1117,1119,1117,42023
|
|
20230622,143700,11476084968,1117,1116,1117,1115,32898
|
|
20230622,143600,11439344139,1116,1112,1116,1112,9188
|
|
20230622,143500,11429111197,1117,1107,1117,1107,37679
|
|
20230622,143400,11387153458,1107,1105,1107,1105,80999
|
|
20230622,143300,11297569411,1105,1104,1105,1102,5737
|
|
20230622,143200,11291238974,1104,1102,1105,1102,13359
|
|
20230622,143100,11276517250,1102,1105,1105,1099,10229
|
|
20230622,143000,11265252567,1105,1102,1105,1101,42062
|
|
20230622,142900,11218817048,1103,1096,1103,1095,213976
|
|
20230622,142800,10983056885,1095,1094,1096,1094,2458
|
|
20230622,142700,10980364176,1095,1099,1099,1093,15216
|
|
20230622,142600,10963692836,1099,1100,1102,1098,218400
|
|
20230622,142500,10723084802,1100,1096,1102,1096,208825
|
|
20230622,142400,10492986490,1094,1096,1097,1094,5632
|
|
20230622,142300,10486820176,1097,1097,1097,1096,449
|
|
20230622,142200,10486327624,1098,1095,1098,1095,6937
|
|
20230622,142100,10478713310,1095,1095,1096,1095,1164
|
|
20230622,142000,10477438666,1096,1092,1097,1091,6475
|
|
20230622,141900,10470348763,1094,1092,1096,1092,4102
|
|
20230622,141800,10465868466,1092,1096,1096,1092,12826
|
|
20230622,141700,10451842488,1095,1094,1095,1094,3440
|
|
20230622,141600,10448078774,1092,1093,1093,1091,25507
|
|
20230622,141500,10420245274,1093,1095,1095,1092,6370
|
|
20230622,141400,10413277550,1095,1096,1096,1095,1670
|
|
20230622,141300,10411448237,1098,1097,1098,1096,9335
|
|
20230622,141200,10401205735,1097,1098,1098,1097,8540
|
|
20230622,141100,10391828818,1098,1098,1098,1097,2409
|
|
20230622,141000,10389183737,1098,1096,1098,1095,23053
|
|
20230622,140900,10363900444,1097,1096,1097,1095,23193
|
|
20230622,140800,10338467714,1095,1093,1097,1093,4005
|
|
20230622,140700,10334085380,1092,1091,1092,1090,12566
|
|
20230622,140600,10320374942,1089,1089,1090,1089,9134
|
|
20230622,140500,10310424126,1089,1090,1091,1088,2701
|
|
20230622,140400,10307484855,1091,1088,1091,1087,1025
|
|
20230622,140300,10306370615,1091,1089,1092,1087,38036
|
|
20230622,140200,10264940695,1089,1088,1091,1087,17983
|
|
20230622,140100,10245356491,1088,1089,1089,1082,136215
|
|
20230622,140000,10097511387,1088,1092,1093,1088,79416
|
|
20230622,135900,10010950243,1094,1094,1094,1091,9932
|
|
20230622,135800,10000100279,1093,1091,1094,1091,10768
|
|
20230622,135700,9988342880,1094,1094,1095,1090,19008
|
|
20230622,135600,9967595022,1095,1095,1097,1094,15980
|
|
20230622,135500,9950086196,1096,1096,1096,1092,4839
|
|
20230622,135400,9944787187,1097,1091,1097,1091,26651
|
|
20230622,135300,9915695397,1091,1096,1096,1090,76801
|
|
20230622,135200,9831661337,1097,1098,1099,1097,48219
|
|
20230622,135100,9778730338,1098,1100,1100,1098,19388
|
|
20230622,135000,9757440784,1099,1100,1100,1099,473
|
|
20230622,134900,9756920946,1100,1099,1100,1098,1086
|
|
20230622,134800,9755726429,1099,1099,1099,1099,2845
|
|
20230622,134700,9752599774,1099,1099,1099,1099,519
|
|
20230622,134600,9752029393,1098,1098,1100,1098,14519
|
|
20230622,134500,9736080559,1098,1099,1099,1098,12684
|
|
20230622,134400,9722153038,1099,1098,1099,1098,11086
|
|
20230622,134300,9709978156,1098,1099,1099,1098,16919
|
|
20230622,134200,9691394875,1099,1098,1099,1098,5455
|
|
20230622,134100,9685404266,1098,1100,1100,1098,21346
|
|
20230622,134000,9661951297,1100,1099,1100,1097,38026
|
|
20230622,133900,9620194056,1100,1104,1104,1097,149214
|
|
20230622,133800,9455984723,1104,1103,1104,1103,2142
|
|
20230622,133700,9453620323,1103,1103,1104,1103,5391
|
|
20230622,133600,9447674049,1103,1104,1104,1103,3639
|
|
20230622,133500,9443659532,1102,1107,1107,1101,14728
|
|
20230622,133400,9427428304,1107,1102,1108,1102,2343
|
|
20230622,133300,9424841283,1104,1101,1105,1101,2679
|
|
20230622,133200,9421885196,1105,1103,1106,1101,5801
|
|
20230622,133100,9415484624,1103,1105,1106,1101,68071
|
|
20230622,133000,9340355902,1106,1107,1108,1106,2456
|
|
20230622,132900,9337638848,1107,1106,1107,1106,2772
|
|
20230622,132800,9334571662,1106,1106,1106,1106,10775
|
|
20230622,132700,9322654512,1106,1104,1106,1104,1156
|
|
20230622,132600,9321377632,1105,1104,1105,1104,5743
|
|
20230622,132500,9315035015,1104,1104,1105,1104,1602
|
|
20230622,132400,9313266095,1104,1103,1105,1103,4013
|
|
20230622,132300,9308839225,1103,1105,1106,1103,31142
|
|
20230622,132200,9274464249,1106,1107,1107,1105,17993
|
|
20230622,132100,9254569781,1107,1109,1109,1107,10285
|
|
20230622,132000,9243178303,1109,1108,1109,1108,3036
|
|
20230622,131900,9239814414,1108,1108,1108,1108,314
|
|
20230622,131800,9239466502,1110,1108,1110,1108,440
|
|
20230622,131700,9238978593,1110,1105,1110,1104,5932
|
|
20230622,131600,9232419589,1104,1104,1104,1104,230
|
|
20230622,131500,9232165669,1104,1103,1104,1103,11592
|
|
20230622,131400,9219372329,1103,1106,1106,1102,31871
|
|
20230622,131300,9184194312,1104,1105,1105,1104,9398
|
|
20230622,131200,9173814939,1105,1105,1105,1104,25825
|
|
20230622,131100,9145304061,1105,1108,1108,1105,8537
|
|
20230622,131000,9135866328,1107,1107,1110,1106,10372
|
|
20230622,130900,9124375542,1107,1107,1107,1106,12607
|
|
20230622,130800,9110420242,1108,1111,1111,1105,20175
|
|
20230622,130700,9088057780,1110,1116,1116,1110,35351
|
|
20230622,130600,9048759535,1115,1116,1118,1115,4379
|
|
20230622,130500,9043872567,1117,1116,1117,1116,5268
|
|
20230622,130400,9037993470,1116,1114,1116,1113,7504
|
|
20230622,130300,9029636755,1114,1118,1118,1110,30290
|
|
20230622,130200,8995910952,1119,1119,1120,1116,14369
|
|
20230622,130100,8979849652,1122,1123,1123,1119,9787
|
|
20230622,130000,8968861610,1124,1125,1126,1123,15149
|
|
20230622,125900,8951832027,1126,1127,1129,1123,68539
|
|
20230622,125800,8874712251,1127,1118,1127,1118,49595
|
|
20230622,125700,8819155889,1118,1118,1118,1114,4107
|
|
20230622,125600,8814577976,1115,1115,1118,1115,3093
|
|
20230622,125500,8811128814,1115,1117,1117,1114,2760
|
|
20230622,125400,8808053309,1114,1117,1117,1112,228035
|
|
20230622,125300,8553824256,1114,1118,1118,1114,5451
|
|
20230622,125200,8547745127,1118,1114,1118,1114,937
|
|
20230622,125100,8546699400,1115,1115,1117,1114,2193
|
|
20230622,125000,8544253878,1117,1117,1118,1117,8919
|
|
20230622,124900,8534291354,1118,1117,1118,1114,8118
|
|
20230622,124800,8525230653,1117,1118,1118,1115,22297
|
|
20230622,124700,8500365312,1119,1115,1119,1115,5419
|
|
20230622,124600,8494306869,1118,1117,1119,1115,49047
|
|
20230622,124500,8439523340,1120,1117,1120,1115,19195
|
|
20230622,124400,8418086807,1115,1112,1115,1112,3103
|
|
20230622,124300,8414633651,1113,1114,1114,1112,1343
|
|
20230622,124200,8413140226,1112,1117,1117,1111,13862
|
|
20230622,124100,8397726478,1118,1121,1123,1111,29686
|
|
20230622,124000,8364616299,1115,1111,1125,1107,24966
|
|
20230622,123900,8336751840,1112,1103,1113,1103,72695
|
|
20230622,123800,8256302939,1102,1096,1104,1095,65810
|
|
20230622,123700,8183972339,1095,1101,1101,1095,13847
|
|
20230622,123600,8168770939,1104,1105,1105,1096,54893
|
|
20230622,123500,8108383508,1104,1099,1106,1099,24285
|
|
20230622,123400,8081586307,1099,1101,1103,1099,60378
|
|
20230622,123300,8015161251,1104,1104,1106,1100,124438
|
|
20230622,123200,7878034016,1105,1107,1107,1104,59530
|
|
20230622,123100,7812238199,1108,1112,1112,1108,43014
|
|
20230622,123000,7764480444,1112,1113,1113,1112,16837
|
|
20230622,122900,7745747139,1113,1112,1113,1112,10615
|
|
20230622,122800,7733934301,1113,1114,1114,1112,9314
|
|
20230622,122700,7723571121,1115,1113,1115,1113,5893
|
|
20230622,122600,7717007304,1113,1110,1113,1107,16065
|
|
20230622,122500,7699184780,1109,1115,1115,1109,36787
|
|
20230622,122400,7658288466,1113,1115,1115,1113,13251
|
|
20230622,122300,7643534489,1114,1119,1119,1114,15866
|
|
20230622,122200,7625816161,1119,1119,1120,1118,5358
|
|
20230622,122100,7619818938,1120,1120,1125,1117,6438
|
|
20230622,122000,7612603667,1120,1116,1121,1115,54784
|
|
20230622,121900,7551295779,1116,1117,1117,1115,2695
|
|
20230622,121800,7548289834,1115,1115,1118,1113,7738
|
|
20230622,121700,7539666807,1113,1113,1114,1113,13440
|
|
20230622,121600,7524702773,1113,1113,1113,1112,7560
|
|
20230622,121500,7516291085,1115,1118,1118,1114,17463
|
|
20230622,121400,7496800047,1118,1118,1120,1117,9792
|
|
20230622,121300,7485857118,1118,1114,1118,1112,23934
|
|
20230622,121200,7459159004,1114,1111,1114,1111,5566
|
|
20230622,121100,7452974187,1109,1109,1112,1109,7901
|
|
20230622,121000,7444204575,1108,1113,1114,1108,81441
|
|
20230622,120900,7353748387,1113,1113,1114,1113,16291
|
|
20230622,120800,7335612913,1113,1115,1115,1113,7261
|
|
20230622,120700,7327528529,1114,1114,1116,1113,22991
|
|
20230622,120600,7301929264,1114,1118,1118,1114,52332
|
|
20230622,120500,7243543357,1118,1119,1119,1117,2706
|
|
20230622,120400,7240519391,1118,1119,1120,1118,2655
|
|
20230622,120300,7237548895,1119,1120,1120,1119,2100
|
|
20230622,120200,7235198395,1120,1115,1120,1115,6929
|
|
20230622,120100,7227460368,1116,1116,1116,1115,39855
|
|
20230622,120000,7183008727,1117,1117,1118,1116,29910
|
|
20230622,115900,7149606768,1117,1120,1121,1116,83147
|
|
20230622,115800,7056643896,1121,1122,1122,1120,17379
|
|
20230622,115700,7037161885,1122,1123,1124,1122,7431
|
|
20230622,115600,7028817655,1123,1124,1125,1123,12296
|
|
20230622,115500,7015002179,1122,1122,1122,1120,8528
|
|
20230622,115400,7005440556,1121,1122,1123,1121,2796
|
|
20230622,115300,7002304597,1121,1124,1124,1121,54718
|
|
20230622,115200,6940806175,1121,1123,1124,1121,20093
|
|
20230622,115100,6918241805,1123,1123,1128,1123,6916
|
|
20230622,115000,6910462121,1125,1121,1125,1120,17308
|
|
20230622,114900,6891065222,1120,1117,1121,1116,20294
|
|
20230622,114800,6868375067,1117,1121,1121,1117,23661
|
|
20230622,114700,6841925930,1122,1129,1129,1119,121612
|
|
20230622,114600,6705542158,1128,1128,1131,1126,1973
|
|
20230622,114500,6703319541,1128,1132,1134,1127,25425
|
|
20230622,114400,6674584916,1134,1128,1134,1127,6544
|
|
20230622,114300,6667192437,1126,1128,1128,1125,2044
|
|
20230622,114200,6664891280,1128,1128,1128,1125,3611
|
|
20230622,114100,6660828804,1126,1126,1126,1124,4025
|
|
20230622,114000,6656298610,1123,1126,1126,1123,1696
|
|
20230622,113900,6654391211,1122,1122,1126,1122,13910
|
|
20230622,113800,6638770833,1122,1124,1128,1121,24026
|
|
20230622,113700,6611805867,1124,1131,1131,1123,114360
|
|
20230622,113600,6482765979,1131,1132,1134,1130,7470
|
|
20230622,113500,6474318686,1132,1134,1135,1130,15303
|
|
20230622,113400,6457006461,1135,1134,1136,1131,5002
|
|
20230622,113300,6451339050,1133,1131,1133,1130,8900
|
|
20230622,113200,6441265509,1132,1131,1132,1130,6930
|
|
20230622,113100,6433431205,1132,1130,1132,1130,2577
|
|
20230622,113000,6430519009,1130,1130,1132,1128,32336
|
|
20230622,112900,6394006359,1130,1131,1132,1129,8276
|
|
20230622,112800,6384649800,1130,1131,1133,1130,82110
|
|
20230622,112700,6291858795,1133,1135,1136,1131,31541
|
|
20230622,112600,6256093815,1135,1138,1138,1135,3063
|
|
20230622,112500,6252613134,1138,1137,1138,1135,711
|
|
20230622,112400,6251805509,1135,1135,1138,1134,3739
|
|
20230622,112300,6247562426,1138,1138,1138,1138,1112
|
|
20230622,112200,6246296970,1138,1135,1138,1134,12760
|
|
20230622,112100,6231824526,1135,1135,1139,1135,3540
|
|
20230622,112000,6227800084,1135,1134,1136,1134,6507
|
|
20230622,111900,6220416062,1134,1132,1134,1130,105781
|
|
20230622,111800,6100834326,1132,1135,1135,1131,46686
|
|
20230622,111700,6047999142,1133,1132,1136,1132,2204
|
|
20230622,111600,6045500998,1136,1134,1136,1131,34253
|
|
20230622,111500,6006693836,1133,1136,1140,1131,15459
|
|
20230622,111400,5989173625,1136,1143,1145,1136,73802
|
|
20230622,111300,5905049919,1143,1141,1145,1141,2763
|
|
20230622,111200,5901893484,1141,1142,1150,1141,2553
|
|
20230622,111100,5898977165,1142,1144,1146,1142,11236
|
|
20230622,111000,5886127126,1144,1145,1145,1144,4225
|
|
20230622,110900,5881290829,1145,1146,1146,1145,2478
|
|
20230622,110800,5878452580,1146,1147,1147,1146,13313
|
|
20230622,110700,5863195026,1146,1147,1151,1146,23348
|
|
20230622,110600,5836362550,1146,1146,1147,1146,1885
|
|
20230622,110500,5834202125,1146,1150,1150,1146,5825
|
|
20230622,110400,5827509052,1150,1145,1150,1145,53975
|
|
20230622,110300,5765484372,1146,1144,1146,1144,10848
|
|
20230622,110200,5753061212,1146,1145,1146,1143,6838
|
|
20230622,110100,5745235145,1145,1145,1145,1141,32490
|
|
20230622,110000,5708078989,1147,1145,1148,1144,14899
|
|
20230622,105900,5691021893,1145,1145,1145,1145,1340
|
|
20230622,105800,5689487593,1145,1146,1147,1145,31188
|
|
20230622,105700,5653773347,1146,1146,1148,1146,298
|
|
20230622,105600,5653431646,1145,1146,1146,1145,3808
|
|
20230622,105500,5649069461,1146,1148,1148,1146,14865
|
|
20230622,105400,5632006008,1150,1148,1150,1148,13448
|
|
20230622,105300,5616554007,1149,1150,1150,1146,11141
|
|
20230622,105200,5603757393,1150,1149,1150,1145,40543
|
|
20230622,105100,5557290312,1149,1150,1150,1149,5275
|
|
20230622,105000,5551225810,1150,1147,1150,1147,1435
|
|
20230622,104900,5549578563,1147,1150,1150,1147,4352
|
|
20230622,104800,5544586486,1147,1147,1150,1146,32374
|
|
20230622,104700,5507461683,1147,1150,1150,1147,17097
|
|
20230622,104600,5487803458,1152,1151,1152,1150,28372
|
|
20230622,104500,5455162621,1153,1154,1154,1151,837
|
|
20230622,104400,5454197802,1154,1153,1158,1151,3150
|
|
20230622,104300,5450564535,1151,1155,1158,1151,3605
|
|
20230622,104200,5446411451,1158,1158,1159,1151,46984
|
|
20230622,104100,5392183837,1159,1160,1160,1159,10691
|
|
20230622,104000,5379792868,1160,1160,1160,1160,6075
|
|
20230622,103900,5372745868,1160,1160,1160,1159,7305
|
|
20230622,103800,5364272573,1160,1156,1160,1156,18800
|
|
20230622,103700,5342482983,1154,1157,1157,1154,852
|
|
20230622,103600,5341497675,1157,1153,1157,1153,6282
|
|
20230622,103500,5334234518,1153,1148,1153,1148,3900
|
|
20230622,103400,5329741301,1146,1156,1157,1146,24334
|
|
20230622,103300,5301678685,1156,1157,1158,1156,4062
|
|
20230622,103200,5296982009,1158,1158,1158,1158,7118
|
|
20230622,103100,5288739365,1158,1158,1158,1156,5982
|
|
20230622,103000,5281814311,1158,1157,1158,1157,9924
|
|
20230622,102900,5270325540,1158,1158,1158,1157,503
|
|
20230622,102800,5269743067,1158,1154,1158,1154,10417
|
|
20230622,102700,5257708397,1154,1152,1154,1150,10167
|
|
20230622,102600,5246005963,1150,1152,1152,1150,1602
|
|
20230622,102500,5244162061,1150,1150,1150,1147,6118
|
|
20230622,102400,5237143137,1150,1147,1150,1147,1932
|
|
20230622,102300,5234926227,1147,1151,1154,1144,22578
|
|
20230622,102200,5209040337,1151,1152,1154,1150,7483
|
|
20230622,102100,5200429110,1161,1155,1161,1150,8932
|
|
20230622,102000,5190130305,1160,1163,1163,1154,40014
|
|
20230622,101900,5143707691,1163,1160,1164,1160,21374
|
|
20230622,101800,5118877453,1161,1158,1161,1158,16604
|
|
20230622,101700,5099619840,1158,1156,1158,1156,8919
|
|
20230622,101600,5089293716,1157,1157,1158,1155,12962
|
|
20230622,101500,5074309868,1158,1154,1158,1154,12484
|
|
20230622,101400,5059860714,1157,1152,1157,1145,135131
|
|
20230622,101300,4904549450,1152,1151,1152,1149,7380
|
|
20230622,101200,4896051024,1151,1150,1151,1148,16449
|
|
20230622,101100,4877126118,1151,1150,1151,1149,4268
|
|
20230622,101000,4872217355,1150,1151,1151,1149,8478
|
|
20230622,100900,4862472664,1151,1151,1152,1149,28496
|
|
20230622,100800,4829690961,1151,1151,1152,1151,7121
|
|
20230622,100700,4821493492,1150,1147,1150,1147,6473
|
|
20230622,100600,4814063083,1147,1150,1150,1146,6445
|
|
20230622,100500,4806660895,1150,1149,1151,1146,12231
|
|
20230622,100400,4792595286,1149,1144,1153,1144,20850
|
|
20230622,100300,4768657437,1145,1147,1147,1144,8508
|
|
20230622,100200,4758917597,1147,1144,1149,1143,16402
|
|
20230622,100100,4740128675,1143,1141,1145,1141,18237
|
|
20230622,100000,4719287434,1141,1138,1142,1138,25234
|
|
20230622,095900,4690547404,1138,1135,1141,1132,36720
|
|
20230622,095800,4648714903,1132,1133,1139,1131,4568
|
|
20230622,095700,4643547098,1138,1136,1138,1130,17970
|
|
20230622,095600,4623164281,1136,1134,1136,1134,8041
|
|
20230622,095500,4614035440,1133,1129,1133,1129,3019
|
|
20230622,095400,4610624785,1129,1129,1134,1128,3799
|
|
20230622,095300,4606334470,1129,1134,1134,1129,26041
|
|
20230622,095200,4576918536,1134,1126,1135,1126,57056
|
|
20230622,095100,4512497649,1126,1125,1128,1124,9015
|
|
20230622,095000,4502351841,1127,1126,1128,1125,44281
|
|
20230622,094900,4452516238,1128,1138,1138,1126,77948
|
|
20230622,094800,4364348640,1138,1139,1142,1138,6664
|
|
20230622,094700,4356758632,1142,1139,1142,1137,7778
|
|
20230622,094600,4347905295,1143,1139,1143,1137,113627
|
|
20230622,094500,4218159847,1140,1140,1141,1140,24764
|
|
20230622,094400,4189921785,1141,1143,1145,1140,39909
|
|
20230622,094300,4144374156,1143,1142,1147,1142,28628
|
|
20230622,094200,4111596483,1142,1138,1142,1137,16654
|
|
20230622,094100,4092636850,1137,1139,1139,1137,8857
|
|
20230622,094000,4082561022,1139,1146,1146,1139,4219
|
|
20230622,093900,4077745358,1146,1140,1146,1138,27725
|
|
20230622,093800,4046063347,1140,1137,1140,1136,6628
|
|
20230622,093700,4038519430,1137,1135,1138,1135,9045
|
|
20230622,093600,4028241987,1136,1134,1139,1133,5406
|
|
20230622,093500,4022107910,1134,1130,1139,1130,22783
|
|
20230622,093400,3996311070,1130,1129,1130,1126,29023
|
|
20230622,093300,3963570201,1129,1127,1131,1127,35969
|
|
20230622,093200,3922987681,1126,1131,1131,1126,12521
|
|
20230622,093100,3908849984,1130,1135,1135,1130,78402
|
|
20230622,093000,3820150857,1135,1140,1140,1134,27249
|
|
20230622,092900,3789171477,1139,1140,1142,1139,4486
|
|
20230622,092800,3784055799,1142,1141,1142,1139,19503
|
|
20230622,092700,3761819269,1141,1145,1145,1141,25641
|
|
20230622,092600,3732509136,1145,1140,1147,1140,49905
|
|
20230622,092500,3675355222,1143,1160,1160,1140,65870
|
|
20230622,092400,3599925062,1160,1152,1160,1146,51834
|
|
20230622,092300,3540039883,1152,1138,1152,1138,52361
|
|
20230622,092200,3480185363,1138,1136,1150,1135,40991
|
|
20230622,092100,3433522688,1133,1122,1135,1119,54750
|
|
20230622,092000,3371875300,1126,1135,1135,1117,171046
|
|
20230622,091900,3179463307,1135,1143,1143,1131,125757
|
|
20230622,091800,3036110604,1143,1156,1156,1143,249525
|
|
20230622,091700,2749261017,1156,1161,1163,1156,47065
|
|
20230622,091600,2694677021,1161,1170,1170,1161,150193
|
|
20230622,091500,2519518284,1170,1169,1173,1165,48608
|
|
20230622,091400,2462672986,1173,1166,1174,1165,281380
|
|
20230622,091300,2133908041,1166,1164,1167,1159,67943
|
|
20230622,091200,2054678289,1165,1154,1165,1148,143872
|
|
20230622,091100,1887975058,1153,1158,1159,1150,64917
|
|
20230622,091000,1813123170,1158,1151,1160,1150,17089
|
|
20230622,090900,1793396144,1151,1150,1156,1149,53499
|
|
20230622,090800,1731745424,1150,1163,1166,1150,52808
|
|
20230622,090700,1670714935,1167,1159,1168,1159,87904
|
|
20230622,090600,1568275611,1159,1146,1161,1143,43862
|
|
20230622,090500,1517676519,1141,1151,1153,1141,152898
|
|
20230622,090400,1342201362,1150,1153,1161,1150,204383
|
|
20230622,090300,1106112547,1153,1151,1164,1151,195250
|
|
20230622,090200,880034794,1153,1152,1159,1149,140963
|
|
20230622,090100,717551592,1148,1114,1161,1112,200534
|
|
20230622,090000,489420570,1112,1115,1117,1111,432160
|