635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,193100,1428129436,1193,1193,1193,1193,0
|
|
20230622,193000,1428129436,1193,1193,1193,1193,0
|
|
20230622,192900,1428129436,1193,1193,1193,1193,0
|
|
20230622,192800,1428129436,1193,1193,1193,1193,0
|
|
20230622,192700,1428129436,1193,1193,1193,1193,0
|
|
20230622,192600,1428129436,1193,1193,1193,1193,0
|
|
20230622,192500,1428129436,1193,1193,1193,1193,0
|
|
20230622,192400,1428129436,1193,1193,1193,1193,0
|
|
20230622,192300,1428129436,1193,1193,1193,1193,0
|
|
20230622,192200,1428129436,1193,1193,1193,1193,0
|
|
20230622,192100,1428129436,1193,1193,1193,1193,0
|
|
20230622,192000,1428129436,1193,1193,1193,1193,0
|
|
20230622,191900,1428129436,1193,1193,1193,1193,0
|
|
20230622,191800,1428129436,1193,1193,1193,1193,0
|
|
20230622,191700,1428129436,1193,1193,1193,1193,0
|
|
20230622,191600,1428129436,1193,1193,1193,1193,0
|
|
20230622,191500,1428129436,1193,1193,1193,1193,0
|
|
20230622,191400,1428129436,1193,1193,1193,1193,0
|
|
20230622,191300,1428129436,1193,1193,1193,1193,0
|
|
20230622,191200,1428129436,1193,1193,1193,1193,0
|
|
20230622,191100,1428129436,1193,1193,1193,1193,0
|
|
20230622,191000,1428129436,1193,1193,1193,1193,0
|
|
20230622,190900,1428129436,1193,1193,1193,1193,0
|
|
20230622,190800,1428129436,1193,1193,1193,1193,0
|
|
20230622,190700,1428129436,1193,1193,1193,1193,0
|
|
20230622,190600,1428129436,1193,1193,1193,1193,0
|
|
20230622,190500,1428129436,1193,1193,1193,1193,0
|
|
20230622,190400,1428129436,1193,1193,1193,1193,0
|
|
20230622,190300,1428129436,1193,1193,1193,1193,0
|
|
20230622,190200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,190100,1428129436,1193,1193,1193,1193,0
|
|
20230622,190000,1428129436,1193,1193,1193,1193,0
|
|
20230622,185900,1428129436,1193,1193,1193,1193,0
|
|
20230622,185800,1428129436,1193,1193,1193,1193,0
|
|
20230622,185700,1428129436,1193,1193,1193,1193,0
|
|
20230622,185600,1428129436,1193,1193,1193,1193,0
|
|
20230622,185500,1428129436,1193,1193,1193,1193,0
|
|
20230622,185400,1428129436,1193,1193,1193,1193,0
|
|
20230622,185300,1428129436,1193,1193,1193,1193,0
|
|
20230622,185200,1428129436,1193,1193,1193,1193,0
|
|
20230622,185100,1428129436,1193,1193,1193,1193,0
|
|
20230622,185000,1428129436,1193,1193,1193,1193,0
|
|
20230622,184900,1428129436,1193,1193,1193,1193,0
|
|
20230622,184800,1428129436,1193,1193,1193,1193,0
|
|
20230622,184700,1428129436,1193,1193,1193,1193,0
|
|
20230622,184600,1428129436,1193,1193,1193,1193,0
|
|
20230622,184500,1428129436,1193,1193,1193,1193,0
|
|
20230622,184400,1428129436,1193,1193,1193,1193,0
|
|
20230622,184300,1428129436,1193,1193,1193,1193,0
|
|
20230622,184200,1428129436,1193,1193,1193,1193,0
|
|
20230622,184100,1428129436,1193,1193,1193,1193,0
|
|
20230622,184000,1428129436,1193,1193,1193,1193,0
|
|
20230622,183900,1428129436,1193,1193,1193,1193,0
|
|
20230622,183800,1428129436,1193,1193,1193,1193,0
|
|
20230622,183700,1428129436,1193,1193,1193,1193,0
|
|
20230622,183600,1428129436,1193,1193,1193,1193,0
|
|
20230622,183500,1428129436,1193,1193,1193,1193,0
|
|
20230622,183400,1428129436,1193,1193,1193,1193,0
|
|
20230622,183300,1428129436,1193,1193,1193,1193,0
|
|
20230622,183200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,183100,1428129436,1193,1193,1193,1193,0
|
|
20230622,183000,1428129436,1193,1193,1193,1193,0
|
|
20230622,182900,1428129436,1193,1193,1193,1193,0
|
|
20230622,182800,1428129436,1193,1193,1193,1193,0
|
|
20230622,182700,1428129436,1193,1193,1193,1193,0
|
|
20230622,182600,1428129436,1193,1193,1193,1193,0
|
|
20230622,182500,1428129436,1193,1193,1193,1193,0
|
|
20230622,182400,1428129436,1193,1193,1193,1193,0
|
|
20230622,182300,1428129436,1193,1193,1193,1193,0
|
|
20230622,182200,1428129436,1193,1193,1193,1193,0
|
|
20230622,182100,1428129436,1193,1193,1193,1193,0
|
|
20230622,182000,1428129436,1193,1193,1193,1193,0
|
|
20230622,181900,1428129436,1193,1193,1193,1193,0
|
|
20230622,181800,1428129436,1193,1193,1193,1193,0
|
|
20230622,181700,1428129436,1193,1193,1193,1193,0
|
|
20230622,181600,1428129436,1193,1193,1193,1193,0
|
|
20230622,181500,1428129436,1193,1193,1193,1193,0
|
|
20230622,181400,1428129436,1193,1193,1193,1193,0
|
|
20230622,181300,1428129436,1193,1193,1193,1193,0
|
|
20230622,181200,1428129436,1193,1193,1193,1193,0
|
|
20230622,181100,1428129436,1193,1193,1193,1193,0
|
|
20230622,181000,1428129436,1193,1193,1193,1193,0
|
|
20230622,180900,1428129436,1193,1193,1193,1193,0
|
|
20230622,180800,1428129436,1193,1193,1193,1193,0
|
|
20230622,180700,1428129436,1193,1193,1193,1193,0
|
|
20230622,180600,1428129436,1193,1193,1193,1193,0
|
|
20230622,180500,1428129436,1193,1193,1193,1193,0
|
|
20230622,180400,1428129436,1193,1193,1193,1193,0
|
|
20230622,180300,1428129436,1193,1193,1193,1193,0
|
|
20230622,180200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,180100,1428129436,1193,1193,1193,1193,0
|
|
20230622,180000,1428129436,1193,1193,1193,1193,0
|
|
20230622,175900,1428129436,1193,1193,1193,1193,0
|
|
20230622,175800,1428129436,1193,1193,1193,1193,0
|
|
20230622,175700,1428129436,1193,1193,1193,1193,0
|
|
20230622,175600,1428129436,1193,1193,1193,1193,0
|
|
20230622,175500,1428129436,1193,1193,1193,1193,0
|
|
20230622,175400,1428129436,1193,1193,1193,1193,0
|
|
20230622,175300,1428129436,1193,1193,1193,1193,0
|
|
20230622,175200,1428129436,1193,1193,1193,1193,0
|
|
20230622,175100,1428129436,1193,1193,1193,1193,0
|
|
20230622,175000,1428129436,1193,1193,1193,1193,0
|
|
20230622,174900,1428129436,1193,1193,1193,1193,0
|
|
20230622,174800,1428129436,1193,1193,1193,1193,0
|
|
20230622,174700,1428129436,1193,1193,1193,1193,0
|
|
20230622,174600,1428129436,1193,1193,1193,1193,0
|
|
20230622,174500,1428129436,1193,1193,1193,1193,0
|
|
20230622,174400,1428129436,1193,1193,1193,1193,0
|
|
20230622,174300,1428129436,1193,1193,1193,1193,0
|
|
20230622,174200,1428129436,1193,1193,1193,1193,0
|
|
20230622,174100,1428129436,1193,1193,1193,1193,0
|
|
20230622,174000,1428129436,1193,1193,1193,1193,0
|
|
20230622,173900,1428129436,1193,1193,1193,1193,0
|
|
20230622,173800,1428129436,1193,1193,1193,1193,0
|
|
20230622,173700,1428129436,1193,1193,1193,1193,0
|
|
20230622,173600,1428129436,1193,1193,1193,1193,0
|
|
20230622,173500,1428129436,1193,1193,1193,1193,0
|
|
20230622,173400,1428129436,1193,1193,1193,1193,0
|
|
20230622,173300,1428129436,1193,1193,1193,1193,0
|
|
20230622,173200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,173100,1428129436,1193,1193,1193,1193,0
|
|
20230622,173000,1428129436,1193,1193,1193,1193,0
|
|
20230622,172900,1428129436,1193,1193,1193,1193,0
|
|
20230622,172800,1428129436,1193,1193,1193,1193,0
|
|
20230622,172700,1428129436,1193,1193,1193,1193,0
|
|
20230622,172600,1428129436,1193,1193,1193,1193,0
|
|
20230622,172500,1428129436,1193,1193,1193,1193,0
|
|
20230622,172400,1428129436,1193,1193,1193,1193,0
|
|
20230622,172300,1428129436,1193,1193,1193,1193,0
|
|
20230622,172200,1428129436,1193,1193,1193,1193,0
|
|
20230622,172100,1428129436,1193,1193,1193,1193,0
|
|
20230622,172000,1428129436,1193,1193,1193,1193,0
|
|
20230622,171900,1428129436,1193,1193,1193,1193,0
|
|
20230622,171800,1428129436,1193,1193,1193,1193,0
|
|
20230622,171700,1428129436,1193,1193,1193,1193,0
|
|
20230622,171600,1428129436,1193,1193,1193,1193,0
|
|
20230622,171500,1428129436,1193,1193,1193,1193,0
|
|
20230622,171400,1428129436,1193,1193,1193,1193,0
|
|
20230622,171300,1428129436,1193,1193,1193,1193,0
|
|
20230622,171200,1428129436,1193,1193,1193,1193,0
|
|
20230622,171100,1428129436,1193,1193,1193,1193,0
|
|
20230622,171000,1428129436,1193,1193,1193,1193,0
|
|
20230622,170900,1428129436,1193,1193,1193,1193,0
|
|
20230622,170800,1428129436,1193,1193,1193,1193,0
|
|
20230622,170700,1428129436,1193,1193,1193,1193,0
|
|
20230622,170600,1428129436,1193,1193,1193,1193,0
|
|
20230622,170500,1428129436,1193,1193,1193,1193,0
|
|
20230622,170400,1428129436,1193,1193,1193,1193,0
|
|
20230622,170300,1428129436,1193,1193,1193,1193,0
|
|
20230622,170200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,170100,1428129436,1193,1193,1193,1193,0
|
|
20230622,170000,1428129436,1193,1193,1193,1193,0
|
|
20230622,165900,1428129436,1193,1193,1193,1193,0
|
|
20230622,165800,1428129436,1193,1193,1193,1193,0
|
|
20230622,165700,1428129436,1193,1193,1193,1193,0
|
|
20230622,165600,1428129436,1193,1193,1193,1193,0
|
|
20230622,165500,1428129436,1193,1193,1193,1193,0
|
|
20230622,165400,1428129436,1193,1193,1193,1193,0
|
|
20230622,165300,1428129436,1193,1193,1193,1193,0
|
|
20230622,165200,1428129436,1193,1193,1193,1193,0
|
|
20230622,165100,1428129436,1193,1193,1193,1193,0
|
|
20230622,165000,1428129436,1193,1193,1193,1193,0
|
|
20230622,164900,1428129436,1193,1193,1193,1193,0
|
|
20230622,164800,1428129436,1193,1193,1193,1193,0
|
|
20230622,164700,1428129436,1193,1193,1193,1193,0
|
|
20230622,164600,1428129436,1193,1193,1193,1193,0
|
|
20230622,164500,1428129436,1193,1193,1193,1193,0
|
|
20230622,164400,1428129436,1193,1193,1193,1193,0
|
|
20230622,164300,1428129436,1193,1193,1193,1193,0
|
|
20230622,164200,1428129436,1193,1193,1193,1193,0
|
|
20230622,164100,1428129436,1193,1193,1193,1193,0
|
|
20230622,164000,1428129436,1193,1193,1193,1193,0
|
|
20230622,163900,1428129436,1193,1193,1193,1193,0
|
|
20230622,163800,1428129436,1193,1193,1193,1193,0
|
|
20230622,163700,1428129436,1193,1193,1193,1193,0
|
|
20230622,163600,1428129436,1193,1193,1193,1193,0
|
|
20230622,163500,1428129436,1193,1193,1193,1193,0
|
|
20230622,163400,1428129436,1193,1193,1193,1193,0
|
|
20230622,163300,1428129436,1193,1193,1193,1193,0
|
|
20230622,163200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,163100,1428129436,1193,1193,1193,1193,0
|
|
20230622,163000,1428129436,1193,1193,1193,1193,0
|
|
20230622,162900,1428129436,1193,1193,1193,1193,0
|
|
20230622,162800,1428129436,1193,1193,1193,1193,0
|
|
20230622,162700,1428129436,1193,1193,1193,1193,0
|
|
20230622,162600,1428129436,1193,1193,1193,1193,0
|
|
20230622,162500,1428129436,1193,1193,1193,1193,0
|
|
20230622,162400,1428129436,1193,1193,1193,1193,0
|
|
20230622,162300,1428129436,1193,1193,1193,1193,0
|
|
20230622,162200,1428129436,1193,1193,1193,1193,0
|
|
20230622,162100,1428129436,1193,1193,1193,1193,0
|
|
20230622,162000,1428129436,1193,1193,1193,1193,0
|
|
20230622,161900,1428129436,1193,1193,1193,1193,0
|
|
20230622,161800,1428129436,1193,1193,1193,1193,0
|
|
20230622,161700,1428129436,1193,1193,1193,1193,0
|
|
20230622,161600,1428129436,1193,1193,1193,1193,0
|
|
20230622,161500,1428129436,1193,1193,1193,1193,0
|
|
20230622,161400,1428129436,1193,1193,1193,1193,0
|
|
20230622,161300,1428129436,1193,1193,1193,1193,0
|
|
20230622,161200,1428129436,1193,1193,1193,1193,0
|
|
20230622,161100,1428129436,1193,1193,1193,1193,0
|
|
20230622,161000,1428129436,1193,1193,1193,1193,0
|
|
20230622,160900,1428129436,1193,1193,1193,1193,0
|
|
20230622,160800,1428129436,1193,1193,1193,1193,0
|
|
20230622,160700,1428129436,1193,1193,1193,1193,0
|
|
20230622,160600,1428129436,1193,1193,1193,1193,0
|
|
20230622,160500,1428129436,1193,1193,1193,1193,0
|
|
20230622,160400,1428129436,1193,1193,1193,1193,0
|
|
20230622,160300,1428129436,1193,1193,1193,1193,0
|
|
20230622,160200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,160100,1428129436,1193,1193,1193,1193,0
|
|
20230622,160000,1428129436,1193,1193,1193,1193,0
|
|
20230622,155900,1428129436,1193,1193,1193,1193,0
|
|
20230622,155800,1428129436,1193,1193,1193,1193,0
|
|
20230622,155700,1428129436,1193,1193,1193,1193,0
|
|
20230622,155600,1428129436,1193,1193,1193,1193,0
|
|
20230622,155500,1428129436,1193,1193,1193,1193,0
|
|
20230622,155400,1428129436,1193,1193,1193,1193,0
|
|
20230622,155300,1428129436,1193,1193,1193,1193,0
|
|
20230622,155200,1428129436,1193,1193,1193,1193,0
|
|
20230622,155100,1428129436,1193,1193,1193,1193,0
|
|
20230622,155000,1428129436,1193,1193,1193,1193,0
|
|
20230622,154900,1428129436,1193,1193,1193,1193,0
|
|
20230622,154800,1428129436,1193,1193,1193,1193,0
|
|
20230622,154700,1428129436,1193,1193,1193,1193,0
|
|
20230622,154600,1428129436,1193,1193,1193,1193,0
|
|
20230622,154500,1428129436,1193,1193,1193,1193,0
|
|
20230622,154400,1428129436,1193,1193,1193,1193,0
|
|
20230622,154300,1428129436,1193,1193,1193,1193,0
|
|
20230622,154200,1428129436,1193,1193,1193,1193,0
|
|
20230622,154100,1428129436,1193,1193,1193,1193,0
|
|
20230622,154000,1428129436,1193,1193,1193,1193,0
|
|
20230622,153900,1428129436,1193,1193,1193,1193,0
|
|
20230622,153800,1428129436,1193,1193,1193,1193,0
|
|
20230622,153700,1428129436,1193,1193,1193,1193,0
|
|
20230622,153600,1428129436,1193,1193,1193,1193,0
|
|
20230622,153500,1428129436,1193,1193,1193,1193,0
|
|
20230622,153400,1428129436,1193,1193,1193,1193,0
|
|
20230622,153300,1428129436,1193,1193,1193,1193,0
|
|
20230622,153200,1428129436,1193,1193,1193,1193,27604
|
|
20230622,153100,1428129436,1193,1193,1193,1193,0
|
|
20230622,153000,1428129436,1193,1193,1193,1193,27604
|
|
20230622,152900,1395197864,1196,1196,1196,1196,0
|
|
20230622,152800,1395197864,1196,1196,1196,1196,0
|
|
20230622,152700,1395197864,1196,1196,1196,1196,0
|
|
20230622,152600,1395197864,1196,1196,1196,1196,0
|
|
20230622,152500,1395197864,1196,1196,1196,1196,0
|
|
20230622,152400,1395197864,1196,1196,1196,1196,0
|
|
20230622,152300,1395197864,1196,1196,1196,1196,0
|
|
20230622,152200,1395197864,1196,1196,1196,1196,0
|
|
20230622,152100,1395197864,1196,1196,1196,1196,0
|
|
20230622,152000,1395197864,1196,1196,1196,1196,0
|
|
20230622,151900,1395197864,1196,1199,1200,1196,4522
|
|
20230622,151800,1389773446,1200,1197,1200,1194,4118
|
|
20230622,151700,1384844857,1200,1198,1200,1198,13
|
|
20230622,151600,1384829260,1197,1198,1199,1196,5627
|
|
20230622,151500,1378093148,1198,1199,1199,1198,1218
|
|
20230622,151400,1376633966,1199,1199,1199,1199,151
|
|
20230622,151300,1376452917,1197,1200,1200,1197,209
|
|
20230622,151200,1376202717,1197,1198,1201,1197,7470
|
|
20230622,151100,1367238085,1198,1199,1200,1198,428
|
|
20230622,151000,1366724497,1200,1200,1200,1200,1
|
|
20230622,150900,1366723297,1199,1200,1200,1199,24
|
|
20230622,150800,1366694520,1197,1196,1197,1196,799
|
|
20230622,150700,1365738617,1196,1197,1197,1196,482
|
|
20230622,150600,1365161673,1197,1198,1200,1197,2332
|
|
20230622,150500,1362369048,1198,1198,1198,1198,200
|
|
20230622,150400,1362129448,1198,1197,1198,1197,275
|
|
20230622,150300,1361800207,1197,1196,1197,1196,451
|
|
20230622,150200,1361260710,1197,1200,1200,1197,803
|
|
20230622,150100,1360298826,1200,1198,1200,1198,186
|
|
20230622,150000,1360075994,1200,1196,1200,1196,2631
|
|
20230622,145900,1356919502,1198,1200,1200,1198,897
|
|
20230622,145800,1355844068,1200,1199,1200,1199,460
|
|
20230622,145700,1355292378,1200,1200,1201,1200,646
|
|
20230622,145600,1354517177,1200,1194,1200,1194,6182
|
|
20230622,145500,1347106801,1194,1195,1195,1194,1338
|
|
20230622,145400,1345508903,1195,1196,1196,1195,4258
|
|
20230622,145300,1340420283,1197,1199,1199,1197,3701
|
|
20230622,145200,1335988180,1199,1199,1199,1198,5238
|
|
20230622,145100,1329710852,1199,1199,1199,1199,2296
|
|
20230622,145000,1326957948,1199,1199,1200,1198,3401
|
|
20230622,144900,1322877808,1199,1200,1201,1199,5748
|
|
20230622,144800,1315984884,1200,1200,1200,1200,2528
|
|
20230622,144700,1312951284,1199,1199,1200,1199,8061
|
|
20230622,144600,1303278588,1199,1199,1199,1199,2
|
|
20230622,144500,1303276190,1197,1199,1199,1197,2983
|
|
20230622,144400,1299704939,1200,1199,1200,1197,144
|
|
20230622,144300,1299532441,1197,1198,1198,1197,53
|
|
20230622,144200,1299468982,1200,1200,1200,1200,1
|
|
20230622,144100,1299467782,1199,1197,1199,1197,23
|
|
20230622,144000,1299440215,1196,1196,1196,1196,0
|
|
20230622,143900,1299440215,1196,1198,1198,1196,910
|
|
20230622,143800,1298351352,1197,1197,1197,1197,254
|
|
20230622,143700,1298047314,1197,1199,1199,1197,107
|
|
20230622,143600,1297919023,1197,1199,1199,1197,21
|
|
20230622,143500,1297893884,1200,1200,1200,1200,1346
|
|
20230622,143400,1296278684,1200,1196,1200,1195,1455
|
|
20230622,143300,1294538618,1196,1196,1196,1196,200
|
|
20230622,143200,1294299418,1195,1195,1195,1195,0
|
|
20230622,143100,1294299418,1195,1195,1195,1195,331
|
|
20230622,143000,1293903873,1195,1195,1200,1195,1174
|
|
20230622,142900,1292500938,1195,1200,1201,1195,12379
|
|
20230622,142800,1277686635,1201,1200,1201,1200,295
|
|
20230622,142700,1277332610,1200,1201,1201,1200,536
|
|
20230622,142600,1276689214,1201,1203,1203,1201,446
|
|
20230622,142500,1276152736,1200,1200,1200,1200,14
|
|
20230622,142400,1276135936,1200,1199,1200,1199,383
|
|
20230622,142300,1275676346,1200,1200,1200,1200,0
|
|
20230622,142200,1275676346,1200,1199,1200,1199,1023
|
|
20230622,142100,1274448769,1199,1199,1199,1199,3069
|
|
20230622,142000,1270769038,1199,1200,1200,1199,20809
|
|
20230622,141900,1245816793,1200,1203,1203,1200,8374
|
|
20230622,141800,1235762473,1203,1203,1203,1203,0
|
|
20230622,141700,1235762473,1203,1201,1203,1201,728
|
|
20230622,141600,1234888053,1203,1203,1203,1203,0
|
|
20230622,141500,1234888053,1203,1203,1203,1203,500
|
|
20230622,141400,1234286553,1205,1204,1205,1200,10086
|
|
20230622,141300,1222172649,1205,1205,1205,1204,20
|
|
20230622,141200,1222148567,1205,1204,1207,1204,447
|
|
20230622,141100,1221610341,1204,1204,1204,1204,45
|
|
20230622,141000,1221556161,1204,1204,1204,1204,0
|
|
20230622,140900,1221556161,1204,1204,1204,1204,0
|
|
20230622,140800,1221556161,1204,1206,1206,1204,577
|
|
20230622,140700,1220861451,1204,1204,1204,1204,0
|
|
20230622,140600,1220861451,1204,1204,1204,1204,0
|
|
20230622,140500,1220861451,1204,1204,1204,1204,0
|
|
20230622,140400,1220861451,1204,1204,1204,1204,205
|
|
20230622,140300,1220614631,1206,1206,1206,1206,1
|
|
20230622,140200,1220613425,1206,1206,1206,1206,1
|
|
20230622,140100,1220612219,1204,1204,1204,1204,0
|
|
20230622,140000,1220612219,1204,1204,1204,1204,301
|
|
20230622,135900,1220249815,1207,1207,1207,1207,0
|
|
20230622,135800,1220249815,1207,1207,1207,1207,533
|
|
20230622,135700,1219606484,1207,1206,1207,1206,2
|
|
20230622,135600,1219604071,1205,1205,1205,1205,41
|
|
20230622,135500,1219554666,1204,1204,1204,1204,0
|
|
20230622,135400,1219554666,1204,1204,1204,1204,0
|
|
20230622,135300,1219554666,1204,1204,1204,1204,0
|
|
20230622,135200,1219554666,1204,1204,1205,1204,1766
|
|
20230622,135100,1217427742,1204,1207,1207,1204,399
|
|
20230622,135000,1216946879,1207,1207,1207,1207,10
|
|
20230622,134900,1216934809,1208,1207,1208,1207,139
|
|
20230622,134800,1216766935,1207,1208,1208,1204,502
|
|
20230622,134700,1216162291,1208,1208,1208,1208,0
|
|
20230622,134600,1216162291,1208,1207,1208,1207,567
|
|
20230622,134500,1215477357,1208,1208,1208,1208,1001
|
|
20230622,134400,1214268149,1208,1208,1208,1208,300
|
|
20230622,134300,1213905749,1209,1209,1209,1209,2001
|
|
20230622,134200,1211486540,1209,1208,1209,1208,4501
|
|
20230622,134100,1206047990,1208,1208,1208,1208,585
|
|
20230622,134000,1205341310,1208,1208,1208,1208,3
|
|
20230622,133900,1205337686,1207,1207,1208,1207,1175
|
|
20230622,133800,1203918461,1207,1207,1207,1207,723
|
|
20230622,133700,1203045800,1207,1208,1208,1207,2939
|
|
20230622,133600,1199498398,1208,1208,1208,1208,438
|
|
20230622,133500,1198969294,1208,1208,1208,1208,9
|
|
20230622,133400,1198958422,1208,1208,1208,1208,1
|
|
20230622,133300,1198957214,1208,1208,1208,1208,0
|
|
20230622,133200,1198957214,1208,1208,1208,1208,0
|
|
20230622,133100,1198957214,1208,1208,1208,1208,0
|
|
20230622,133000,1198957214,1208,1207,1208,1207,1265
|
|
20230622,132900,1197430358,1207,1207,1207,1207,2511
|
|
20230622,132800,1194399581,1207,1207,1207,1207,0
|
|
20230622,132700,1194399581,1207,1206,1207,1206,1027
|
|
20230622,132600,1193159994,1206,1206,1206,1206,1
|
|
20230622,132500,1193158788,1207,1207,1207,1207,1000
|
|
20230622,132400,1191951788,1207,1206,1207,1206,115
|
|
20230622,132300,1191813096,1208,1210,1210,1205,62
|
|
20230622,132200,1191738083,1210,1205,1210,1205,10687
|
|
20230622,132100,1178818864,1205,1205,1205,1205,13
|
|
20230622,132000,1178803199,1205,1204,1205,1202,3978
|
|
20230622,131900,1174019333,1204,1204,1204,1204,25
|
|
20230622,131800,1173989233,1204,1204,1204,1204,67
|
|
20230622,131700,1173908565,1204,1203,1204,1203,11
|
|
20230622,131600,1173895331,1204,1204,1204,1204,0
|
|
20230622,131500,1173895331,1204,1204,1204,1204,1000
|
|
20230622,131400,1172691331,1204,1204,1204,1204,0
|
|
20230622,131300,1172691331,1204,1204,1204,1203,1110
|
|
20230622,131200,1171354991,1203,1203,1203,1203,0
|
|
20230622,131100,1171354991,1203,1203,1203,1203,0
|
|
20230622,131000,1171354991,1203,1206,1206,1203,2030
|
|
20230622,130900,1168912091,1206,1206,1206,1206,3
|
|
20230622,130800,1168908473,1206,1203,1206,1203,693
|
|
20230622,130700,1168074485,1206,1206,1206,1206,13
|
|
20230622,130600,1168058807,1206,1206,1206,1206,1000
|
|
20230622,130500,1166852807,1207,1207,1207,1207,1
|
|
20230622,130400,1166851600,1202,1206,1206,1202,3500
|
|
20230622,130300,1162640184,1207,1207,1207,1207,510
|
|
20230622,130200,1162024614,1207,1207,1207,1207,1006
|
|
20230622,130100,1160810372,1207,1207,1207,1207,0
|
|
20230622,130000,1160810372,1207,1204,1207,1204,65
|
|
20230622,125900,1160732109,1204,1204,1204,1204,2
|
|
20230622,125800,1160729701,1204,1202,1204,1202,153
|
|
20230622,125700,1160545793,1202,1202,1202,1202,1
|
|
20230622,125600,1160544591,1204,1204,1204,1204,1254
|
|
20230622,125500,1159034775,1204,1205,1205,1204,659
|
|
20230622,125400,1158241334,1205,1205,1205,1205,200
|
|
20230622,125300,1158000334,1204,1204,1204,1204,0
|
|
20230622,125200,1158000334,1204,1204,1204,1204,1083
|
|
20230622,125100,1156696402,1204,1204,1204,1204,0
|
|
20230622,125000,1156696402,1204,1203,1204,1203,41
|
|
20230622,124900,1156647039,1204,1204,1204,1203,1933
|
|
20230622,124800,1154321597,1205,1205,1207,1205,130
|
|
20230622,124700,1154164945,1206,1206,1206,1205,1233
|
|
20230622,124600,1152678822,1207,1207,1207,1205,181
|
|
20230622,124500,1152460535,1206,1205,1206,1205,2353
|
|
20230622,124400,1149624410,1205,1203,1205,1203,311
|
|
20230622,124300,1149250264,1203,1201,1203,1201,674
|
|
20230622,124200,1148440534,1201,1199,1201,1199,4328
|
|
20230622,124100,1143249106,1201,1201,1201,1201,80
|
|
20230622,124000,1143153026,1199,1200,1200,1199,1987
|
|
20230622,123900,1140769461,1201,1201,1201,1200,519
|
|
20230622,123800,1140146642,1199,1199,1199,1199,0
|
|
20230622,123700,1140146642,1199,1200,1200,1199,6000
|
|
20230622,123600,1132952021,1200,1200,1200,1200,1035
|
|
20230622,123500,1131710021,1200,1200,1200,1200,0
|
|
20230622,123400,1131710021,1200,1201,1201,1200,7974
|
|
20230622,123300,1122140454,1201,1201,1201,1201,2549
|
|
20230622,123200,1119079105,1201,1201,1201,1201,1796
|
|
20230622,123100,1116922109,1201,1201,1201,1201,82
|
|
20230622,123000,1116823627,1204,1204,1204,1204,0
|
|
20230622,122900,1116823627,1204,1204,1204,1204,0
|
|
20230622,122800,1116823627,1204,1204,1204,1204,1
|
|
20230622,122700,1116822423,1204,1201,1204,1201,272
|
|
20230622,122600,1116495718,1201,1201,1201,1201,6
|
|
20230622,122500,1116488512,1205,1205,1205,1201,9002
|
|
20230622,122400,1105673931,1204,1201,1204,1201,237
|
|
20230622,122300,1105388613,1201,1204,1204,1201,1915
|
|
20230622,122200,1103087087,1201,1204,1204,1201,282
|
|
20230622,122100,1102748270,1201,1201,1201,1201,61
|
|
20230622,122000,1102675009,1201,1202,1202,1201,2132
|
|
20230622,121900,1100113114,1205,1201,1205,1201,1557
|
|
20230622,121800,1098243153,1202,1201,1202,1201,5737
|
|
20230622,121700,1091352183,1201,1201,1201,1201,100
|
|
20230622,121600,1091232083,1202,1203,1203,1202,6942
|
|
20230622,121500,1082887466,1203,1204,1204,1203,97
|
|
20230622,121400,1082770688,1205,1205,1205,1205,100
|
|
20230622,121300,1082650188,1205,1205,1205,1205,0
|
|
20230622,121200,1082650188,1205,1205,1205,1205,13
|
|
20230622,121100,1082634523,1204,1204,1204,1204,10
|
|
20230622,121000,1082622483,1204,1204,1204,1204,344
|
|
20230622,120900,1082208307,1202,1204,1204,1202,1498
|
|
20230622,120800,1080406252,1204,1207,1207,1204,3
|
|
20230622,120700,1080402637,1207,1207,1207,1207,166
|
|
20230622,120600,1080202275,1208,1208,1208,1208,1
|
|
20230622,120500,1080201067,1208,1207,1208,1207,20
|
|
20230622,120400,1080176925,1208,1202,1208,1202,1083
|
|
20230622,120300,1078869159,1201,1201,1201,1201,83
|
|
20230622,120200,1078769476,1201,1201,1201,1201,0
|
|
20230622,120100,1078769476,1201,1201,1201,1201,500
|
|
20230622,120000,1078168976,1201,1208,1208,1201,903
|
|
20230622,115900,1077083566,1202,1202,1208,1202,814
|
|
20230622,115800,1076105132,1201,1202,1202,1201,641
|
|
20230622,115700,1075334790,1201,1201,1201,1201,642
|
|
20230622,115600,1074563748,1201,1201,1201,1201,643
|
|
20230622,115500,1073791505,1201,1202,1202,1201,1142
|
|
20230622,115400,1072419463,1201,1201,1201,1201,742
|
|
20230622,115300,1071528321,1202,1203,1203,1202,641
|
|
20230622,115200,1070757837,1203,1203,1203,1202,877
|
|
20230622,115100,1069703302,1203,1203,1203,1203,0
|
|
20230622,115000,1069703302,1203,1204,1204,1203,641
|
|
20230622,114900,1068932149,1203,1206,1207,1203,878
|
|
20230622,114800,1067873523,1206,1209,1209,1206,1519
|
|
20230622,114700,1066038875,1208,1203,1208,1203,8068
|
|
20230622,114600,1056312904,1200,1202,1203,1200,3540
|
|
20230622,114500,1052057417,1201,1202,1202,1200,1404
|
|
20230622,114400,1050371267,1201,1203,1203,1201,1541
|
|
20230622,114300,1048520229,1201,1201,1201,1200,841
|
|
20230622,114200,1047510233,1201,1200,1201,1200,1054
|
|
20230622,114100,1046245020,1200,1201,1201,1200,1415
|
|
20230622,114000,1044545705,1201,1201,1201,1201,3
|
|
20230622,113900,1044542102,1201,1205,1205,1201,1003
|
|
20230622,113800,1043337495,1200,1200,1206,1200,941
|
|
20230622,113700,1042207625,1200,1200,1206,1200,2342
|
|
20230622,113600,1039397219,1200,1200,1200,1200,642
|
|
20230622,113500,1038626819,1200,1200,1200,1200,691
|
|
20230622,113400,1037797619,1200,1201,1201,1200,3133
|
|
20230622,113300,1034037519,1200,1207,1207,1200,653
|
|
20230622,113200,1033253512,1200,1200,1200,1200,641
|
|
20230622,113100,1032484312,1200,1200,1207,1200,721
|
|
20230622,113000,1031619105,1201,1201,1207,1201,1270
|
|
20230622,112900,1030092299,1201,1201,1201,1201,767
|
|
20230622,112800,1029171132,1200,1203,1203,1200,12594
|
|
20230622,112700,1014045906,1201,1201,1201,1201,2418
|
|
20230622,112600,1011141888,1201,1202,1202,1201,1181
|
|
20230622,112500,1009722977,1202,1202,1202,1202,645
|
|
20230622,112400,1008947687,1208,1202,1208,1202,644
|
|
20230622,112300,1008173581,1201,1204,1205,1201,5446
|
|
20230622,112200,1001626617,1204,1204,1204,1204,646
|
|
20230622,112100,1000848833,1204,1204,1204,1204,1152
|
|
20230622,112000,999461825,1208,1204,1208,1204,642
|
|
20230622,111900,998688853,1208,1208,1208,1202,643
|
|
20230622,111800,997915631,1208,1207,1208,1203,1601
|
|
20230622,111700,995988311,1203,1205,1205,1203,642
|
|
20230622,111600,995215107,1202,1202,1203,1202,651
|
|
20230622,111500,994432050,1202,1207,1209,1202,1579
|
|
20230622,111400,992529216,1202,1202,1202,1201,2845
|
|
20230622,111300,989110168,1202,1202,1202,1201,891
|
|
20230622,111200,988039577,1202,1202,1207,1202,9533
|
|
20230622,111100,976574644,1202,1209,1209,1202,1101
|
|
20230622,111000,975250637,1203,1205,1205,1203,4445
|
|
20230622,110900,969900547,1205,1206,1206,1205,1556
|
|
20230622,110800,968024990,1205,1206,1206,1205,800
|
|
20230622,110700,967060376,1206,1207,1207,1206,1738
|
|
20230622,110600,964963007,1207,1207,1207,1206,2671
|
|
20230622,110500,961740542,1207,1208,1210,1207,1299
|
|
20230622,110400,960171159,1209,1210,1210,1209,110
|
|
20230622,110300,960038069,1210,1213,1213,1210,3438
|
|
20230622,110200,955875514,1213,1214,1214,1213,423
|
|
20230622,110100,955362002,1214,1214,1214,1214,1775
|
|
20230622,110000,953207152,1214,1214,1214,1214,500
|
|
20230622,105900,952600152,1214,1213,1214,1212,1028
|
|
20230622,105800,951353033,1212,1212,1213,1212,2652
|
|
20230622,105700,948137529,1211,1210,1211,1210,1756
|
|
20230622,105600,946011719,1210,1209,1210,1206,1414
|
|
20230622,105500,944301589,1210,1209,1210,1209,948
|
|
20230622,105400,943155409,1205,1205,1208,1205,11534
|
|
20230622,105300,929254485,1205,1205,1205,1205,1
|
|
20230622,105200,929253280,1204,1207,1208,1204,1294
|
|
20230622,105100,927691287,1207,1208,1208,1207,201
|
|
20230622,105000,927448679,1207,1204,1207,1204,268
|
|
20230622,104900,927125353,1204,1203,1204,1203,2277
|
|
20230622,104800,924385922,1203,1203,1203,1203,0
|
|
20230622,104700,924385922,1203,1207,1207,1203,102
|
|
20230622,104600,924263208,1208,1208,1208,1208,0
|
|
20230622,104500,924263208,1208,1208,1208,1208,1
|
|
20230622,104400,924262000,1206,1206,1206,1206,658
|
|
20230622,104300,923468452,1206,1206,1206,1206,0
|
|
20230622,104200,923468452,1206,1200,1206,1200,1799
|
|
20230622,104100,921308875,1205,1200,1205,1200,942
|
|
20230622,104000,920178470,1204,1203,1204,1203,5137
|
|
20230622,103900,913996344,1200,1201,1201,1199,2001
|
|
20230622,103800,911594489,1201,1201,1201,1201,73
|
|
20230622,103700,911506816,1203,1201,1203,1201,165
|
|
20230622,103600,911308589,1201,1201,1201,1201,700
|
|
20230622,103500,910467889,1203,1203,1203,1203,165
|
|
20230622,103400,910269394,1200,1203,1203,1200,1577
|
|
20230622,103300,908372806,1204,1203,1204,1203,405
|
|
20230622,103200,907885261,1203,1203,1203,1203,1112
|
|
20230622,103100,906547525,1203,1200,1203,1199,1150
|
|
20230622,103000,905167474,1200,1202,1202,1200,3894
|
|
20230622,102900,900492601,1200,1200,1200,1200,0
|
|
20230622,102800,900492601,1200,1201,1201,1200,5186
|
|
20230622,102700,894266291,1206,1206,1206,1206,0
|
|
20230622,102600,894266291,1206,1201,1207,1201,547
|
|
20230622,102500,893609307,1208,1208,1208,1208,0
|
|
20230622,102400,893609307,1208,1208,1208,1208,2
|
|
20230622,102300,893606891,1209,1205,1209,1200,74679
|
|
20230622,102200,803847518,1205,1208,1208,1205,1334
|
|
20230622,102100,802237814,1208,1208,1208,1208,2190
|
|
20230622,102000,799592294,1208,1208,1208,1208,10
|
|
20230622,101900,799580214,1209,1209,1210,1209,438
|
|
20230622,101800,799050656,1209,1209,1209,1209,45
|
|
20230622,101700,798996251,1210,1210,1210,1210,0
|
|
20230622,101600,798996251,1210,1210,1210,1210,0
|
|
20230622,101500,798996251,1210,1209,1210,1209,2123
|
|
20230622,101400,796429436,1210,1209,1210,1209,23
|
|
20230622,101300,796401628,1207,1207,1207,1207,0
|
|
20230622,101200,796401628,1207,1207,1207,1207,0
|
|
20230622,101100,796401628,1207,1207,1208,1207,1001
|
|
20230622,101000,795193271,1206,1209,1209,1206,23
|
|
20230622,100900,795165524,1205,1208,1208,1205,4582
|
|
20230622,100800,789639907,1206,1209,1209,1206,18630
|
|
20230622,100700,767165885,1207,1207,1207,1207,504
|
|
20230622,100600,766557557,1207,1207,1207,1207,77
|
|
20230622,100500,766464618,1207,1207,1207,1207,19
|
|
20230622,100400,766441685,1207,1207,1207,1207,5000
|
|
20230622,100300,760406685,1207,1209,1209,1207,32157
|
|
20230622,100200,721575911,1214,1210,1214,1209,1001
|
|
20230622,100100,720365084,1214,1210,1214,1210,1467
|
|
20230622,100000,718589210,1210,1210,1210,1210,157
|
|
20230622,095900,718399240,1215,1210,1215,1209,10332
|
|
20230622,095800,705897965,1211,1214,1214,1211,1628
|
|
20230622,095700,703926340,1214,1213,1214,1211,283
|
|
20230622,095600,703582973,1213,1213,1214,1213,296
|
|
20230622,095500,703223915,1214,1210,1214,1210,764
|
|
20230622,095400,702297537,1213,1209,1213,1209,1576
|
|
20230622,095300,700389705,1214,1209,1214,1209,2327
|
|
20230622,095200,697576342,1214,1209,1214,1208,3435
|
|
20230622,095100,693425111,1216,1211,1216,1209,10002
|
|
20230622,095000,681330969,1211,1212,1212,1211,673
|
|
20230622,094900,680515590,1212,1213,1213,1212,500
|
|
20230622,094800,679909262,1217,1217,1217,1217,12
|
|
20230622,094700,679894658,1217,1211,1217,1210,24818
|
|
20230622,094600,649860992,1211,1211,1211,1211,926
|
|
20230622,094500,648739606,1211,1211,1211,1211,1827
|
|
20230622,094400,646527109,1211,1216,1216,1211,7566
|
|
20230622,094300,637350211,1217,1219,1219,1217,18720
|
|
20230622,094200,614549918,1219,1217,1220,1217,2852
|
|
20230622,094100,611076825,1220,1220,1220,1218,7569
|
|
20230622,094000,601849571,1220,1220,1222,1217,1527
|
|
20230622,093900,599988357,1220,1220,1222,1219,9270
|
|
20230622,093800,588682245,1220,1220,1221,1219,14017
|
|
20230622,093700,571580749,1219,1218,1220,1217,5123
|
|
20230622,093600,565340271,1218,1219,1219,1218,4804
|
|
20230622,093500,559487515,1220,1219,1220,1219,2465
|
|
20230622,093400,556482578,1219,1213,1219,1213,6734
|
|
20230622,093300,548300242,1215,1215,1215,1213,11146
|
|
20230622,093200,534760675,1216,1215,1216,1214,2068
|
|
20230622,093100,532248298,1215,1215,1218,1214,3239
|
|
20230622,093000,528312796,1215,1217,1217,1214,7996
|
|
20230622,092900,518591787,1217,1221,1221,1217,5795
|
|
20230622,092800,511529993,1220,1218,1221,1218,3932
|
|
20230622,092700,506733539,1218,1223,1223,1218,8532
|
|
20230622,092600,496311355,1223,1227,1228,1222,8512
|
|
20230622,092500,485882848,1227,1225,1228,1222,37323
|
|
20230622,092400,440129785,1225,1219,1225,1219,22831
|
|
20230622,092300,412237453,1219,1216,1219,1216,13980
|
|
20230622,092200,395224497,1217,1213,1218,1213,8912
|
|
20230622,092100,384381628,1216,1217,1217,1214,8526
|
|
20230622,092000,374017011,1217,1213,1217,1213,24957
|
|
20230622,091900,343674045,1213,1215,1215,1213,4405
|
|
20230622,091800,338327576,1210,1215,1215,1210,11011
|
|
20230622,091700,324969104,1214,1207,1214,1205,11704
|
|
20230622,091600,310801612,1207,1202,1207,1202,7301
|
|
20230622,091500,302008864,1204,1206,1207,1201,1489
|
|
20230622,091400,300217076,1207,1201,1207,1200,8825
|
|
20230622,091300,289615855,1201,1202,1202,1198,4480
|
|
20230622,091200,284238839,1202,1202,1203,1201,7292
|
|
20230622,091100,275471551,1203,1197,1203,1197,10898
|
|
20230622,091000,262386622,1201,1197,1201,1196,11132
|
|
20230622,090900,249057960,1197,1204,1204,1197,21952
|
|
20230622,090800,222689772,1203,1201,1204,1201,10566
|
|
20230622,090700,209990925,1204,1202,1208,1195,28106
|
|
20230622,090600,176309066,1202,1208,1208,1199,19472
|
|
20230622,090500,152894582,1208,1207,1208,1205,7624
|
|
20230622,090400,143694477,1208,1210,1210,1207,1641
|
|
20230622,090300,141711971,1211,1213,1214,1208,20563
|
|
20230622,090200,116776410,1213,1206,1214,1206,15926
|
|
20230622,090100,97519509,1206,1200,1209,1195,52265
|
|
20230622,090000,34668962,1199,1195,1200,1195,29005
|