651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,194700,2457970741,1366,1366,1366,1366,0
|
|
20230613,194600,2457970741,1366,1366,1366,1366,0
|
|
20230613,194500,2457970741,1366,1366,1366,1366,0
|
|
20230613,194400,2457970741,1366,1366,1366,1366,0
|
|
20230613,194300,2457970741,1366,1366,1366,1366,0
|
|
20230613,194200,2457970741,1366,1366,1366,1366,0
|
|
20230613,194100,2457970741,1366,1366,1366,1366,0
|
|
20230613,194000,2457970741,1366,1366,1366,1366,0
|
|
20230613,193900,2457970741,1366,1366,1366,1366,0
|
|
20230613,193800,2457970741,1366,1366,1366,1366,0
|
|
20230613,193700,2457970741,1366,1366,1366,1366,0
|
|
20230613,193600,2457970741,1366,1366,1366,1366,0
|
|
20230613,193500,2457970741,1366,1366,1366,1366,0
|
|
20230613,193400,2457970741,1366,1366,1366,1366,0
|
|
20230613,193300,2457970741,1366,1366,1366,1366,0
|
|
20230613,193200,2457970741,1366,1366,1366,1366,0
|
|
20230613,193100,2457970741,1366,1366,1366,1366,0
|
|
20230613,193000,2457970741,1366,1366,1366,1366,0
|
|
20230613,192900,2457970741,1366,1366,1366,1366,0
|
|
20230613,192800,2457970741,1366,1366,1366,1366,0
|
|
20230613,192700,2457970741,1366,1366,1366,1366,0
|
|
20230613,192600,2457970741,1366,1366,1366,1366,0
|
|
20230613,192500,2457970741,1366,1366,1366,1366,0
|
|
20230613,192400,2457970741,1366,1366,1366,1366,0
|
|
20230613,192300,2457970741,1366,1366,1366,1366,0
|
|
20230613,192200,2457970741,1366,1366,1366,1366,0
|
|
20230613,192100,2457970741,1366,1366,1366,1366,0
|
|
20230613,192000,2457970741,1366,1366,1366,1366,0
|
|
20230613,191900,2457970741,1366,1366,1366,1366,0
|
|
20230613,191800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,191700,2457970741,1366,1366,1366,1366,0
|
|
20230613,191600,2457970741,1366,1366,1366,1366,0
|
|
20230613,191500,2457970741,1366,1366,1366,1366,0
|
|
20230613,191400,2457970741,1366,1366,1366,1366,0
|
|
20230613,191300,2457970741,1366,1366,1366,1366,0
|
|
20230613,191200,2457970741,1366,1366,1366,1366,0
|
|
20230613,191100,2457970741,1366,1366,1366,1366,0
|
|
20230613,191000,2457970741,1366,1366,1366,1366,0
|
|
20230613,190900,2457970741,1366,1366,1366,1366,0
|
|
20230613,190800,2457970741,1366,1366,1366,1366,0
|
|
20230613,190700,2457970741,1366,1366,1366,1366,0
|
|
20230613,190600,2457970741,1366,1366,1366,1366,0
|
|
20230613,190500,2457970741,1366,1366,1366,1366,0
|
|
20230613,190400,2457970741,1366,1366,1366,1366,0
|
|
20230613,190300,2457970741,1366,1366,1366,1366,0
|
|
20230613,190200,2457970741,1366,1366,1366,1366,0
|
|
20230613,190100,2457970741,1366,1366,1366,1366,0
|
|
20230613,190000,2457970741,1366,1366,1366,1366,0
|
|
20230613,185900,2457970741,1366,1366,1366,1366,0
|
|
20230613,185800,2457970741,1366,1366,1366,1366,0
|
|
20230613,185700,2457970741,1366,1366,1366,1366,0
|
|
20230613,185600,2457970741,1366,1366,1366,1366,0
|
|
20230613,185500,2457970741,1366,1366,1366,1366,0
|
|
20230613,185400,2457970741,1366,1366,1366,1366,0
|
|
20230613,185300,2457970741,1366,1366,1366,1366,0
|
|
20230613,185200,2457970741,1366,1366,1366,1366,0
|
|
20230613,185100,2457970741,1366,1366,1366,1366,0
|
|
20230613,185000,2457970741,1366,1366,1366,1366,0
|
|
20230613,184900,2457970741,1366,1366,1366,1366,0
|
|
20230613,184800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,184700,2457970741,1366,1366,1366,1366,0
|
|
20230613,184600,2457970741,1366,1366,1366,1366,0
|
|
20230613,184500,2457970741,1366,1366,1366,1366,0
|
|
20230613,184400,2457970741,1366,1366,1366,1366,0
|
|
20230613,184300,2457970741,1366,1366,1366,1366,0
|
|
20230613,184200,2457970741,1366,1366,1366,1366,0
|
|
20230613,184100,2457970741,1366,1366,1366,1366,0
|
|
20230613,184000,2457970741,1366,1366,1366,1366,0
|
|
20230613,183900,2457970741,1366,1366,1366,1366,0
|
|
20230613,183800,2457970741,1366,1366,1366,1366,0
|
|
20230613,183700,2457970741,1366,1366,1366,1366,0
|
|
20230613,183600,2457970741,1366,1366,1366,1366,0
|
|
20230613,183500,2457970741,1366,1366,1366,1366,0
|
|
20230613,183400,2457970741,1366,1366,1366,1366,0
|
|
20230613,183300,2457970741,1366,1366,1366,1366,0
|
|
20230613,183200,2457970741,1366,1366,1366,1366,0
|
|
20230613,183100,2457970741,1366,1366,1366,1366,0
|
|
20230613,183000,2457970741,1366,1366,1366,1366,0
|
|
20230613,182900,2457970741,1366,1366,1366,1366,0
|
|
20230613,182800,2457970741,1366,1366,1366,1366,0
|
|
20230613,182700,2457970741,1366,1366,1366,1366,0
|
|
20230613,182600,2457970741,1366,1366,1366,1366,0
|
|
20230613,182500,2457970741,1366,1366,1366,1366,0
|
|
20230613,182400,2457970741,1366,1366,1366,1366,0
|
|
20230613,182300,2457970741,1366,1366,1366,1366,0
|
|
20230613,182200,2457970741,1366,1366,1366,1366,0
|
|
20230613,182100,2457970741,1366,1366,1366,1366,0
|
|
20230613,182000,2457970741,1366,1366,1366,1366,0
|
|
20230613,181900,2457970741,1366,1366,1366,1366,0
|
|
20230613,181800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,181700,2457970741,1366,1366,1366,1366,0
|
|
20230613,181600,2457970741,1366,1366,1366,1366,0
|
|
20230613,181500,2457970741,1366,1366,1366,1366,0
|
|
20230613,181400,2457970741,1366,1366,1366,1366,0
|
|
20230613,181300,2457970741,1366,1366,1366,1366,0
|
|
20230613,181200,2457970741,1366,1366,1366,1366,0
|
|
20230613,181100,2457970741,1366,1366,1366,1366,0
|
|
20230613,181000,2457970741,1366,1366,1366,1366,0
|
|
20230613,180900,2457970741,1366,1366,1366,1366,0
|
|
20230613,180800,2457970741,1366,1366,1366,1366,0
|
|
20230613,180700,2457970741,1366,1366,1366,1366,0
|
|
20230613,180600,2457970741,1366,1366,1366,1366,0
|
|
20230613,180500,2457970741,1366,1366,1366,1366,0
|
|
20230613,180400,2457970741,1366,1366,1366,1366,0
|
|
20230613,180300,2457970741,1366,1366,1366,1366,0
|
|
20230613,180200,2457970741,1366,1366,1366,1366,0
|
|
20230613,180100,2457970741,1366,1366,1366,1366,0
|
|
20230613,180000,2457970741,1366,1366,1366,1366,0
|
|
20230613,175900,2457970741,1366,1366,1366,1366,0
|
|
20230613,175800,2457970741,1366,1366,1366,1366,0
|
|
20230613,175700,2457970741,1366,1366,1366,1366,0
|
|
20230613,175600,2457970741,1366,1366,1366,1366,0
|
|
20230613,175500,2457970741,1366,1366,1366,1366,0
|
|
20230613,175400,2457970741,1366,1366,1366,1366,0
|
|
20230613,175300,2457970741,1366,1366,1366,1366,0
|
|
20230613,175200,2457970741,1366,1366,1366,1366,0
|
|
20230613,175100,2457970741,1366,1366,1366,1366,0
|
|
20230613,175000,2457970741,1366,1366,1366,1366,0
|
|
20230613,174900,2457970741,1366,1366,1366,1366,0
|
|
20230613,174800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,174700,2457970741,1366,1366,1366,1366,0
|
|
20230613,174600,2457970741,1366,1366,1366,1366,0
|
|
20230613,174500,2457970741,1366,1366,1366,1366,0
|
|
20230613,174400,2457970741,1366,1366,1366,1366,0
|
|
20230613,174300,2457970741,1366,1366,1366,1366,0
|
|
20230613,174200,2457970741,1366,1366,1366,1366,0
|
|
20230613,174100,2457970741,1366,1366,1366,1366,0
|
|
20230613,174000,2457970741,1366,1366,1366,1366,0
|
|
20230613,173900,2457970741,1366,1366,1366,1366,0
|
|
20230613,173800,2457970741,1366,1366,1366,1366,0
|
|
20230613,173700,2457970741,1366,1366,1366,1366,0
|
|
20230613,173600,2457970741,1366,1366,1366,1366,0
|
|
20230613,173500,2457970741,1366,1366,1366,1366,0
|
|
20230613,173400,2457970741,1366,1366,1366,1366,0
|
|
20230613,173300,2457970741,1366,1366,1366,1366,0
|
|
20230613,173200,2457970741,1366,1366,1366,1366,0
|
|
20230613,173100,2457970741,1366,1366,1366,1366,0
|
|
20230613,173000,2457970741,1366,1366,1366,1366,0
|
|
20230613,172900,2457970741,1366,1366,1366,1366,0
|
|
20230613,172800,2457970741,1366,1366,1366,1366,0
|
|
20230613,172700,2457970741,1366,1366,1366,1366,0
|
|
20230613,172600,2457970741,1366,1366,1366,1366,0
|
|
20230613,172500,2457970741,1366,1366,1366,1366,0
|
|
20230613,172400,2457970741,1366,1366,1366,1366,0
|
|
20230613,172300,2457970741,1366,1366,1366,1366,0
|
|
20230613,172200,2457970741,1366,1366,1366,1366,0
|
|
20230613,172100,2457970741,1366,1366,1366,1366,0
|
|
20230613,172000,2457970741,1366,1366,1366,1366,0
|
|
20230613,171900,2457970741,1366,1366,1366,1366,0
|
|
20230613,171800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,171700,2457970741,1366,1366,1366,1366,0
|
|
20230613,171600,2457970741,1366,1366,1366,1366,0
|
|
20230613,171500,2457970741,1366,1366,1366,1366,0
|
|
20230613,171400,2457970741,1366,1366,1366,1366,0
|
|
20230613,171300,2457970741,1366,1366,1366,1366,0
|
|
20230613,171200,2457970741,1366,1366,1366,1366,0
|
|
20230613,171100,2457970741,1366,1366,1366,1366,0
|
|
20230613,171000,2457970741,1366,1366,1366,1366,0
|
|
20230613,170900,2457970741,1366,1366,1366,1366,0
|
|
20230613,170800,2457970741,1366,1366,1366,1366,0
|
|
20230613,170700,2457970741,1366,1366,1366,1366,0
|
|
20230613,170600,2457970741,1366,1366,1366,1366,0
|
|
20230613,170500,2457970741,1366,1366,1366,1366,0
|
|
20230613,170400,2457970741,1366,1366,1366,1366,0
|
|
20230613,170300,2457970741,1366,1366,1366,1366,0
|
|
20230613,170200,2457970741,1366,1366,1366,1366,0
|
|
20230613,170100,2457970741,1366,1366,1366,1366,0
|
|
20230613,170000,2457970741,1366,1366,1366,1366,0
|
|
20230613,165900,2457970741,1366,1366,1366,1366,0
|
|
20230613,165800,2457970741,1366,1366,1366,1366,0
|
|
20230613,165700,2457970741,1366,1366,1366,1366,0
|
|
20230613,165600,2457970741,1366,1366,1366,1366,0
|
|
20230613,165500,2457970741,1366,1366,1366,1366,0
|
|
20230613,165400,2457970741,1366,1366,1366,1366,0
|
|
20230613,165300,2457970741,1366,1366,1366,1366,0
|
|
20230613,165200,2457970741,1366,1366,1366,1366,0
|
|
20230613,165100,2457970741,1366,1366,1366,1366,0
|
|
20230613,165000,2457970741,1366,1366,1366,1366,0
|
|
20230613,164900,2457970741,1366,1366,1366,1366,0
|
|
20230613,164800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,164700,2457970741,1366,1366,1366,1366,0
|
|
20230613,164600,2457970741,1366,1366,1366,1366,0
|
|
20230613,164500,2457970741,1366,1366,1366,1366,0
|
|
20230613,164400,2457970741,1366,1366,1366,1366,0
|
|
20230613,164300,2457970741,1366,1366,1366,1366,0
|
|
20230613,164200,2457970741,1366,1366,1366,1366,0
|
|
20230613,164100,2457970741,1366,1366,1366,1366,0
|
|
20230613,164000,2457970741,1366,1366,1366,1366,0
|
|
20230613,163900,2457970741,1366,1366,1366,1366,0
|
|
20230613,163800,2457970741,1366,1366,1366,1366,0
|
|
20230613,163700,2457970741,1366,1366,1366,1366,0
|
|
20230613,163600,2457970741,1366,1366,1366,1366,0
|
|
20230613,163500,2457970741,1366,1366,1366,1366,0
|
|
20230613,163400,2457970741,1366,1366,1366,1366,0
|
|
20230613,163300,2457970741,1366,1366,1366,1366,0
|
|
20230613,163200,2457970741,1366,1366,1366,1366,0
|
|
20230613,163100,2457970741,1366,1366,1366,1366,0
|
|
20230613,163000,2457970741,1366,1366,1366,1366,0
|
|
20230613,162900,2457970741,1366,1366,1366,1366,0
|
|
20230613,162800,2457970741,1366,1366,1366,1366,0
|
|
20230613,162700,2457970741,1366,1366,1366,1366,0
|
|
20230613,162600,2457970741,1366,1366,1366,1366,0
|
|
20230613,162500,2457970741,1366,1366,1366,1366,0
|
|
20230613,162400,2457970741,1366,1366,1366,1366,0
|
|
20230613,162300,2457970741,1366,1366,1366,1366,0
|
|
20230613,162200,2457970741,1366,1366,1366,1366,0
|
|
20230613,162100,2457970741,1366,1366,1366,1366,0
|
|
20230613,162000,2457970741,1366,1366,1366,1366,0
|
|
20230613,161900,2457970741,1366,1366,1366,1366,0
|
|
20230613,161800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,161700,2457970741,1366,1366,1366,1366,0
|
|
20230613,161600,2457970741,1366,1366,1366,1366,0
|
|
20230613,161500,2457970741,1366,1366,1366,1366,0
|
|
20230613,161400,2457970741,1366,1366,1366,1366,0
|
|
20230613,161300,2457970741,1366,1366,1366,1366,0
|
|
20230613,161200,2457970741,1366,1366,1366,1366,0
|
|
20230613,161100,2457970741,1366,1366,1366,1366,0
|
|
20230613,161000,2457970741,1366,1366,1366,1366,0
|
|
20230613,160900,2457970741,1366,1366,1366,1366,0
|
|
20230613,160800,2457970741,1366,1366,1366,1366,0
|
|
20230613,160700,2457970741,1366,1366,1366,1366,0
|
|
20230613,160600,2457970741,1366,1366,1366,1366,0
|
|
20230613,160500,2457970741,1366,1366,1366,1366,0
|
|
20230613,160400,2457970741,1366,1366,1366,1366,0
|
|
20230613,160300,2457970741,1366,1366,1366,1366,0
|
|
20230613,160200,2457970741,1366,1366,1366,1366,0
|
|
20230613,160100,2457970741,1366,1366,1366,1366,0
|
|
20230613,160000,2457970741,1366,1366,1366,1366,0
|
|
20230613,155900,2457970741,1366,1366,1366,1366,0
|
|
20230613,155800,2457970741,1366,1366,1366,1366,0
|
|
20230613,155700,2457970741,1366,1366,1366,1366,0
|
|
20230613,155600,2457970741,1366,1366,1366,1366,0
|
|
20230613,155500,2457970741,1366,1366,1366,1366,0
|
|
20230613,155400,2457970741,1366,1366,1366,1366,0
|
|
20230613,155300,2457970741,1366,1366,1366,1366,0
|
|
20230613,155200,2457970741,1366,1366,1366,1366,0
|
|
20230613,155100,2457970741,1366,1366,1366,1366,0
|
|
20230613,155000,2457970741,1366,1366,1366,1366,0
|
|
20230613,154900,2457970741,1366,1366,1366,1366,0
|
|
20230613,154800,2457970741,1366,1366,1366,1366,15872
|
|
20230613,154700,2457970741,1366,1366,1366,1366,0
|
|
20230613,154600,2457970741,1366,1366,1366,1366,0
|
|
20230613,154500,2457970741,1366,1366,1366,1366,0
|
|
20230613,154400,2457970741,1366,1366,1366,1366,0
|
|
20230613,154300,2457970741,1366,1366,1366,1366,0
|
|
20230613,154200,2457970741,1366,1366,1366,1366,0
|
|
20230613,154100,2457970741,1366,1366,1366,1366,0
|
|
20230613,154000,2457970741,1366,1366,1366,1366,0
|
|
20230613,153900,2457970741,1366,1366,1366,1366,0
|
|
20230613,153800,2457970741,1366,1366,1366,1366,0
|
|
20230613,153700,2457970741,1366,1366,1366,1366,0
|
|
20230613,153600,2457970741,1366,1366,1366,1366,0
|
|
20230613,153500,2457970741,1366,1366,1366,1366,0
|
|
20230613,153400,2457970741,1366,1366,1366,1366,0
|
|
20230613,153300,2457970741,1366,1366,1366,1366,0
|
|
20230613,153200,2457970741,1366,1366,1366,1366,0
|
|
20230613,153100,2457970741,1366,1366,1366,1366,0
|
|
20230613,153000,2457970741,1366,1366,1366,1366,15872
|
|
20230613,152900,2436289589,1357,1357,1357,1357,0
|
|
20230613,152800,2436289589,1357,1357,1357,1357,0
|
|
20230613,152700,2436289589,1357,1357,1357,1357,0
|
|
20230613,152600,2436289589,1357,1357,1357,1357,0
|
|
20230613,152500,2436289589,1357,1357,1357,1357,0
|
|
20230613,152400,2436289589,1357,1357,1357,1357,0
|
|
20230613,152300,2436289589,1357,1357,1357,1357,0
|
|
20230613,152200,2436289589,1357,1357,1357,1357,0
|
|
20230613,152100,2436289589,1357,1357,1357,1357,0
|
|
20230613,152000,2436289589,1357,1357,1357,1357,0
|
|
20230613,151900,2436289589,1357,1357,1362,1357,1255
|
|
20230613,151800,2434585261,1362,1364,1364,1357,14945
|
|
20230613,151700,2414259763,1363,1364,1364,1363,2130
|
|
20230613,151600,2411355730,1363,1363,1364,1363,2492
|
|
20230613,151500,2407958587,1363,1364,1364,1363,1665
|
|
20230613,151400,2405688680,1364,1365,1365,1364,3083
|
|
20230613,151300,2401483389,1365,1365,1365,1365,42
|
|
20230613,151200,2401426059,1365,1365,1365,1365,1136
|
|
20230613,151100,2399875419,1364,1364,1364,1364,10
|
|
20230613,151000,2399861779,1365,1365,1365,1364,1318
|
|
20230613,150900,2398063398,1364,1364,1364,1364,962
|
|
20230613,150800,2396751230,1364,1369,1369,1364,4647
|
|
20230613,150700,2390400481,1369,1370,1370,1369,1394
|
|
20230613,150600,2388491085,1370,1370,1371,1366,1360
|
|
20230613,150500,2386627971,1371,1370,1371,1370,487
|
|
20230613,150400,2385960530,1370,1370,1370,1370,2810
|
|
20230613,150300,2382110830,1371,1368,1371,1365,645
|
|
20230613,150200,2381228999,1368,1367,1368,1367,881
|
|
20230613,150100,2380024662,1368,1368,1368,1368,2
|
|
20230613,150000,2380021926,1368,1368,1368,1367,977
|
|
20230613,145900,2378685836,1368,1371,1371,1368,792
|
|
20230613,145800,2377602158,1368,1368,1368,1368,490
|
|
20230613,145700,2376931838,1368,1368,1368,1368,322
|
|
20230613,145600,2376491342,1367,1377,1377,1367,314
|
|
20230613,145500,2376059834,1378,1369,1378,1369,3
|
|
20230613,145400,2376055712,1369,1361,1369,1361,3941
|
|
20230613,145300,2370677999,1361,1365,1365,1361,15155
|
|
20230613,145200,2350023944,1364,1363,1366,1363,1411
|
|
20230613,145100,2348099238,1363,1363,1367,1362,1094
|
|
20230613,145000,2346608134,1362,1365,1365,1362,8413
|
|
20230613,144900,2335129700,1365,1367,1368,1365,1970
|
|
20230613,144800,2332437450,1367,1368,1369,1367,2751
|
|
20230613,144700,2328674022,1369,1370,1370,1369,2223
|
|
20230613,144600,2325629297,1370,1374,1374,1370,5783
|
|
20230613,144500,2317691532,1374,1380,1380,1374,7150
|
|
20230613,144400,2307854205,1380,1380,1380,1380,176
|
|
20230613,144300,2307611325,1383,1382,1383,1382,11
|
|
20230613,144200,2307596113,1383,1381,1383,1374,8204
|
|
20230613,144100,2296297972,1383,1383,1383,1383,0
|
|
20230613,144000,2296297972,1383,1382,1383,1382,57
|
|
20230613,143900,2296219142,1381,1381,1381,1381,300
|
|
20230613,143800,2295804842,1383,1383,1383,1383,299
|
|
20230613,143700,2295391325,1380,1382,1382,1380,4943
|
|
20230613,143600,2288566603,1381,1385,1385,1381,2360
|
|
20230613,143500,2285299764,1385,1386,1386,1385,480
|
|
20230613,143400,2284634530,1386,1386,1386,1386,502
|
|
20230613,143300,2283938758,1388,1385,1388,1385,81
|
|
20230613,143200,2283826464,1385,1385,1385,1385,1
|
|
20230613,143100,2283825079,1385,1382,1385,1382,804
|
|
20230613,143000,2282713941,1381,1381,1381,1381,1
|
|
20230613,142900,2282712560,1380,1379,1380,1378,8847
|
|
20230613,142800,2270507048,1380,1387,1387,1377,14750
|
|
20230613,142700,2250113223,1387,1387,1388,1387,1251
|
|
20230613,142600,2248377086,1388,1391,1391,1388,5465
|
|
20230613,142500,2240784955,1391,1394,1394,1391,7555
|
|
20230613,142400,2230265797,1395,1396,1396,1395,4937
|
|
20230613,142300,2223375998,1396,1396,1396,1396,2306
|
|
20230613,142200,2220156822,1396,1397,1397,1396,1449
|
|
20230613,142100,2218132944,1397,1397,1397,1397,0
|
|
20230613,142000,2218132944,1397,1397,1397,1397,3280
|
|
20230613,141900,2213550784,1398,1398,1398,1398,10
|
|
20230613,141800,2213536804,1398,1398,1398,1398,20
|
|
20230613,141700,2213508844,1398,1398,1398,1398,685
|
|
20230613,141600,2212551214,1398,1397,1398,1397,49
|
|
20230613,141500,2212482751,1397,1396,1397,1396,565
|
|
20230613,141400,2211693491,1396,1397,1397,1396,2131
|
|
20230613,141300,2208717184,1397,1397,1397,1397,500
|
|
20230613,141200,2208018684,1397,1397,1397,1397,279
|
|
20230613,141100,2207628921,1396,1396,1396,1396,100
|
|
20230613,141000,2207489321,1396,1396,1396,1396,0
|
|
20230613,140900,2207489321,1396,1396,1396,1396,1217
|
|
20230613,140800,2205790389,1396,1396,1396,1396,0
|
|
20230613,140700,2205790389,1396,1396,1396,1396,200
|
|
20230613,140600,2205511189,1396,1396,1396,1396,0
|
|
20230613,140500,2205511189,1396,1396,1396,1396,0
|
|
20230613,140400,2205511189,1396,1397,1397,1396,3200
|
|
20230613,140300,2201040949,1398,1398,1398,1398,281
|
|
20230613,140200,2200648111,1398,1398,1398,1398,0
|
|
20230613,140100,2200648111,1398,1398,1398,1398,3
|
|
20230613,140000,2200643917,1398,1398,1398,1398,5836
|
|
20230613,135900,2192485189,1398,1398,1398,1398,509
|
|
20230613,135800,2191773607,1398,1398,1398,1398,10
|
|
20230613,135700,2191759627,1397,1398,1398,1397,2256
|
|
20230613,135600,2188605779,1397,1397,1397,1397,562
|
|
20230613,135500,2187820665,1397,1397,1397,1397,0
|
|
20230613,135400,2187820665,1397,1397,1397,1397,320
|
|
20230613,135300,2187373625,1396,1396,1396,1396,726
|
|
20230613,135200,2186360129,1396,1396,1396,1396,0
|
|
20230613,135100,2186360129,1396,1396,1396,1396,942
|
|
20230613,135000,2185045097,1397,1397,1397,1397,10
|
|
20230613,134900,2185031127,1397,1397,1397,1397,1693
|
|
20230613,134800,2182666006,1397,1397,1397,1397,1107
|
|
20230613,134700,2181119527,1397,1397,1397,1396,1870
|
|
20230613,134600,2178507666,1397,1397,1397,1397,2775
|
|
20230613,134500,2174630991,1397,1398,1398,1397,871
|
|
20230613,134400,2173413797,1398,1398,1398,1398,241
|
|
20230613,134300,2173076879,1398,1400,1400,1398,715
|
|
20230613,134200,2172076079,1400,1400,1400,1400,407
|
|
20230613,134100,2171506279,1400,1400,1400,1400,1700
|
|
20230613,134000,2169126279,1401,1401,1401,1401,0
|
|
20230613,133900,2169126279,1401,1401,1401,1401,1
|
|
20230613,133800,2169124878,1401,1399,1401,1397,2650
|
|
20230613,133700,2165422464,1401,1398,1401,1398,2052
|
|
20230613,133600,2162551244,1398,1398,1398,1398,20
|
|
20230613,133500,2162523284,1397,1397,1397,1397,32
|
|
20230613,133400,2162478580,1396,1396,1396,1396,0
|
|
20230613,133300,2162478580,1396,1396,1396,1396,0
|
|
20230613,133200,2162478580,1396,1396,1396,1396,1000
|
|
20230613,133100,2161082580,1396,1396,1396,1396,0
|
|
20230613,133000,2161082580,1396,1396,1396,1396,2
|
|
20230613,132900,2161079788,1396,1396,1396,1396,10
|
|
20230613,132800,2161065828,1395,1396,1396,1395,1700
|
|
20230613,132700,2158694256,1396,1396,1396,1396,157
|
|
20230613,132600,2158475084,1396,1397,1397,1396,2777
|
|
20230613,132500,2154597892,1397,1397,1397,1397,1
|
|
20230613,132400,2154596495,1397,1397,1397,1397,0
|
|
20230613,132300,2154596495,1397,1397,1397,1397,0
|
|
20230613,132200,2154596495,1397,1396,1397,1396,1659
|
|
20230613,132100,2152280366,1396,1396,1396,1396,300
|
|
20230613,132000,2151861566,1396,1396,1396,1396,0
|
|
20230613,131900,2151861566,1396,1395,1396,1395,743
|
|
20230613,131800,2150825010,1395,1395,1395,1395,45
|
|
20230613,131700,2150762235,1396,1396,1396,1396,511
|
|
20230613,131600,2150048879,1395,1395,1395,1395,731
|
|
20230613,131500,2149029134,1395,1395,1395,1395,5
|
|
20230613,131400,2149022159,1395,1395,1395,1395,2533
|
|
20230613,131300,2145488624,1395,1396,1396,1395,3967
|
|
20230613,131200,2139953709,1396,1398,1398,1396,8900
|
|
20230613,131100,2127523833,1398,1399,1399,1398,5314
|
|
20230613,131000,2120094848,1399,1401,1401,1399,171
|
|
20230613,130900,2119855507,1401,1402,1402,1401,175
|
|
20230613,130800,2119610228,1406,1399,1406,1399,2749
|
|
20230613,130700,2115753421,1398,1398,1398,1398,103
|
|
20230613,130600,2115609427,1397,1397,1397,1397,1521
|
|
20230613,130500,2113484590,1397,1398,1398,1397,1483
|
|
20230613,130400,2111412754,1398,1399,1399,1398,508
|
|
20230613,130300,2110702562,1399,1399,1399,1399,11
|
|
20230613,130200,2110687173,1398,1399,1399,1398,193
|
|
20230613,130100,2110417333,1399,1399,1399,1399,0
|
|
20230613,130000,2110417333,1399,1402,1402,1399,18
|
|
20230613,125900,2110392126,1403,1400,1403,1400,386
|
|
20230613,125800,2109851330,1395,1395,1395,1395,40
|
|
20230613,125700,2109795530,1395,1393,1406,1393,5206
|
|
20230613,125600,2102495934,1389,1394,1394,1389,4414
|
|
20230613,125500,2096360242,1393,1393,1393,1393,10
|
|
20230613,125400,2096346312,1391,1394,1405,1391,3751
|
|
20230613,125300,2091123277,1393,1405,1405,1393,2540
|
|
20230613,125200,2087554973,1405,1405,1406,1405,558
|
|
20230613,125100,2086770982,1405,1394,1405,1392,432
|
|
20230613,125000,2086168068,1392,1401,1401,1392,928
|
|
20230613,124900,2084872292,1402,1401,1402,1401,150
|
|
20230613,124800,2084662092,1402,1402,1402,1402,10
|
|
20230613,124700,2084648072,1402,1400,1402,1400,174
|
|
20230613,124600,2084404439,1391,1392,1394,1391,1715
|
|
20230613,124500,2082016579,1392,1390,1392,1390,432
|
|
20230613,124400,2081415617,1390,1390,1390,1390,194
|
|
20230613,124300,2081145957,1390,1393,1393,1390,5395
|
|
20230613,124200,2073644952,1393,1398,1398,1392,4452
|
|
20230613,124100,2067441469,1398,1399,1399,1398,1283
|
|
20230613,124000,2065647823,1398,1398,1398,1398,700
|
|
20230613,123900,2064669223,1398,1402,1402,1398,1372
|
|
20230613,123800,2062751159,1398,1407,1407,1398,11575
|
|
20230613,123700,2046557597,1408,1408,1408,1408,0
|
|
20230613,123600,2046557597,1408,1405,1408,1405,402
|
|
20230613,123500,2045991834,1400,1403,1403,1400,9345
|
|
20230613,123400,2032905260,1403,1403,1404,1403,1547
|
|
20230613,123300,2030734783,1408,1408,1408,1408,0
|
|
20230613,123200,2030734783,1408,1408,1408,1401,1775
|
|
20230613,123100,2028238940,1408,1408,1408,1401,2632
|
|
20230613,123000,2024539627,1409,1409,1410,1409,868
|
|
20230613,122900,2023316257,1410,1411,1412,1409,2247
|
|
20230613,122800,2020147482,1411,1410,1411,1410,102
|
|
20230613,122700,2020003655,1410,1411,1412,1410,639
|
|
20230613,122600,2019102123,1412,1410,1414,1410,1908
|
|
20230613,122500,2016405434,1412,1411,1412,1410,176
|
|
20230613,122400,2016157149,1411,1410,1411,1410,1367
|
|
20230613,122300,2014228958,1410,1407,1414,1407,1318
|
|
20230613,122200,2012368014,1407,1402,1407,1402,109
|
|
20230613,122100,2012214946,1402,1401,1402,1401,80
|
|
20230613,122000,2012102796,1401,1401,1401,1400,674
|
|
20230613,121900,2011158840,1400,1399,1401,1399,3160
|
|
20230613,121800,2006735834,1400,1404,1404,1399,4477
|
|
20230613,121700,2000466264,1405,1408,1408,1405,4330
|
|
20230613,121600,1994378124,1408,1408,1408,1407,1201
|
|
20230613,121500,1992687197,1408,1406,1410,1405,315
|
|
20230613,121400,1992243461,1405,1418,1418,1405,4010
|
|
20230613,121300,1986566878,1418,1418,1427,1401,18125
|
|
20230613,121200,1960865170,1421,1420,1426,1418,16827
|
|
20230613,121100,1936953471,1420,1415,1423,1409,20113
|
|
20230613,121000,1908421375,1419,1414,1423,1408,38555
|
|
20230613,120900,1853734787,1413,1402,1420,1401,23679
|
|
20230613,120800,1820421704,1402,1392,1402,1392,12080
|
|
20230613,120700,1803520542,1394,1392,1394,1390,3263
|
|
20230613,120600,1798978355,1392,1391,1392,1391,1767
|
|
20230613,120500,1796519454,1391,1390,1391,1390,2025
|
|
20230613,120400,1793703009,1391,1393,1393,1391,2648
|
|
20230613,120300,1790015660,1393,1393,1393,1393,242
|
|
20230613,120200,1789678554,1393,1393,1394,1393,340
|
|
20230613,120100,1789204684,1394,1393,1394,1393,458
|
|
20230613,120000,1788566689,1392,1391,1392,1391,993
|
|
20230613,115900,1787184683,1391,1391,1391,1391,6
|
|
20230613,115800,1787176337,1392,1392,1392,1392,36
|
|
20230613,115700,1787126225,1391,1391,1391,1391,956
|
|
20230613,115600,1785796429,1391,1391,1391,1391,7
|
|
20230613,115500,1785786692,1390,1390,1390,1390,800
|
|
20230613,115400,1784674692,1389,1389,1389,1389,2
|
|
20230613,115300,1784671914,1389,1389,1389,1389,0
|
|
20230613,115200,1784671914,1389,1389,1389,1389,0
|
|
20230613,115100,1784671914,1389,1389,1389,1389,522
|
|
20230613,115000,1783946856,1390,1390,1390,1390,1813
|
|
20230613,114900,1781426786,1391,1391,1391,1391,137
|
|
20230613,114800,1781236219,1391,1391,1391,1391,100
|
|
20230613,114700,1781097119,1392,1390,1392,1390,3170
|
|
20230613,114600,1776688723,1390,1389,1390,1389,622
|
|
20230613,114500,1775824652,1389,1390,1390,1389,2792
|
|
20230613,114400,1771946428,1390,1389,1390,1389,1096
|
|
20230613,114300,1770423364,1389,1389,1390,1389,693
|
|
20230613,114200,1769460704,1390,1389,1390,1389,644
|
|
20230613,114100,1768565774,1391,1389,1391,1389,4642
|
|
20230613,114000,1762113069,1390,1389,1390,1389,1643
|
|
20230613,113900,1759830900,1390,1390,1390,1390,726
|
|
20230613,113800,1758821760,1390,1390,1391,1390,1913
|
|
20230613,113700,1756162679,1391,1389,1391,1389,1182
|
|
20230613,113600,1754519917,1389,1389,1389,1389,658
|
|
20230613,113500,1753605955,1389,1389,1390,1389,7836
|
|
20230613,113400,1742715702,1390,1389,1390,1389,1098
|
|
20230613,113300,1741189514,1390,1389,1390,1389,315
|
|
20230613,113200,1740751872,1389,1391,1391,1389,1848
|
|
20230613,113100,1738181940,1391,1388,1391,1388,404
|
|
20230613,113000,1737619985,1393,1386,1393,1386,1074
|
|
20230613,112900,1736128175,1386,1380,1386,1380,1280
|
|
20230613,112800,1734359318,1380,1381,1381,1380,8708
|
|
20230613,112700,1722339006,1381,1382,1392,1381,4294
|
|
20230613,112600,1716382302,1382,1385,1393,1380,8192
|
|
20230613,112500,1705058689,1384,1399,1400,1383,11744
|
|
20230613,112400,1688764227,1400,1394,1413,1394,64157
|
|
20230613,112300,1598485934,1400,1382,1401,1376,20719
|
|
20230613,112200,1569658235,1376,1378,1383,1376,3639
|
|
20230613,112100,1564632844,1378,1370,1378,1370,3767
|
|
20230613,112000,1559455845,1370,1369,1370,1369,638
|
|
20230613,111900,1558582304,1369,1366,1369,1366,1899
|
|
20230613,111800,1555987226,1366,1366,1366,1366,0
|
|
20230613,111700,1555987226,1366,1366,1366,1366,100
|
|
20230613,111600,1555850626,1366,1364,1366,1364,2392
|
|
20230613,111500,1552585441,1364,1363,1364,1360,2871
|
|
20230613,111400,1548677301,1364,1364,1364,1364,0
|
|
20230613,111300,1548677301,1364,1364,1364,1364,506
|
|
20230613,111200,1547987117,1365,1365,1365,1365,469
|
|
20230613,111100,1547346932,1365,1365,1365,1365,472
|
|
20230613,111000,1546702652,1366,1366,1366,1366,3
|
|
20230613,110900,1546698554,1366,1365,1366,1365,617
|
|
20230613,110800,1545856348,1364,1364,1364,1364,1522
|
|
20230613,110700,1543780340,1361,1361,1361,1360,563
|
|
20230613,110600,1543014464,1363,1363,1363,1361,3716
|
|
20230613,110500,1537953016,1364,1363,1364,1363,702
|
|
20230613,110400,1536996189,1364,1363,1364,1363,116
|
|
20230613,110300,1536837968,1363,1364,1364,1363,3
|
|
20230613,110200,1536833877,1363,1363,1363,1363,340
|
|
20230613,110100,1536370457,1363,1365,1365,1363,180
|
|
20230613,110000,1536124849,1366,1366,1366,1366,0
|
|
20230613,105900,1536124849,1366,1366,1366,1366,100
|
|
20230613,105800,1535988249,1366,1366,1366,1366,178
|
|
20230613,105700,1535745101,1366,1366,1366,1366,101
|
|
20230613,105600,1535607135,1367,1367,1367,1367,91
|
|
20230613,105500,1535482738,1367,1363,1367,1363,189
|
|
20230613,105400,1535224575,1367,1367,1367,1367,0
|
|
20230613,105300,1535224575,1367,1363,1367,1362,94
|
|
20230613,105200,1535096378,1363,1364,1366,1363,230
|
|
20230613,105100,1534782686,1360,1360,1360,1360,359
|
|
20230613,105000,1534294446,1360,1359,1360,1357,1123
|
|
20230613,104900,1532769422,1359,1362,1362,1359,3694
|
|
20230613,104800,1527746628,1364,1364,1364,1364,0
|
|
20230613,104700,1527746628,1364,1361,1364,1361,1581
|
|
20230613,104600,1525593724,1362,1362,1362,1362,174
|
|
20230613,104500,1525356736,1362,1361,1362,1361,498
|
|
20230613,104400,1524678887,1361,1361,1361,1361,53
|
|
20230613,104300,1524606754,1362,1362,1362,1362,164
|
|
20230613,104200,1524383386,1363,1364,1364,1363,3
|
|
20230613,104100,1524379296,1360,1363,1363,1360,5162
|
|
20230613,104000,1517355274,1363,1364,1364,1363,4699
|
|
20230613,103900,1510950424,1363,1364,1364,1363,859
|
|
20230613,103800,1509779477,1363,1363,1363,1363,95
|
|
20230613,103700,1509649992,1363,1362,1363,1362,238
|
|
20230613,103600,1509325831,1362,1367,1367,1362,3225
|
|
20230613,103500,1504917261,1367,1368,1368,1367,2290
|
|
20230613,103400,1501784641,1368,1368,1368,1368,0
|
|
20230613,103300,1501784641,1368,1369,1369,1368,2302
|
|
20230613,103200,1498634503,1369,1369,1369,1369,50
|
|
20230613,103100,1498566053,1369,1369,1369,1369,27
|
|
20230613,103000,1498529090,1369,1367,1369,1367,3013
|
|
20230613,102900,1494410293,1370,1367,1370,1367,48
|
|
20230613,102800,1494344674,1367,1367,1367,1367,2523
|
|
20230613,102700,1490895733,1367,1367,1367,1367,2
|
|
20230613,102600,1490892999,1358,1362,1363,1357,10995
|
|
20230613,102500,1475946923,1361,1363,1363,1361,2204
|
|
20230613,102400,1472945603,1363,1363,1363,1361,1373
|
|
20230613,102300,1471076494,1362,1367,1367,1362,1030
|
|
20230613,102200,1469672134,1367,1363,1367,1361,1729
|
|
20230613,102100,1467318639,1363,1362,1363,1361,290
|
|
20230613,102000,1466923739,1361,1367,1367,1361,804
|
|
20230613,101900,1465828651,1360,1367,1367,1360,2287
|
|
20230613,101800,1462710721,1361,1362,1363,1361,1336
|
|
20230613,101700,1460891179,1362,1363,1367,1362,596
|
|
20230613,101600,1460079250,1362,1363,1363,1362,531
|
|
20230613,101500,1459355513,1363,1361,1363,1360,1563
|
|
20230613,101400,1457228290,1361,1363,1363,1361,4853
|
|
20230613,101300,1450621600,1363,1363,1364,1363,2179
|
|
20230613,101200,1447650931,1363,1364,1364,1363,2567
|
|
20230613,101100,1444151800,1364,1366,1366,1364,1408
|
|
20230613,101000,1442230726,1363,1368,1372,1363,5560
|
|
20230613,100900,1434642872,1368,1367,1368,1367,67
|
|
20230613,100800,1434551282,1367,1368,1368,1366,500
|
|
20230613,100700,1433867771,1367,1374,1374,1365,3031
|
|
20230613,100600,1429729740,1365,1374,1375,1365,584
|
|
20230613,100500,1428931597,1366,1370,1374,1365,8243
|
|
20230613,100400,1417664955,1370,1370,1371,1370,200
|
|
20230613,100300,1417390945,1370,1370,1375,1369,481
|
|
20230613,100200,1416732068,1369,1370,1371,1369,4000
|
|
20230613,100100,1411249023,1370,1371,1371,1370,511
|
|
20230613,100000,1410548695,1371,1370,1371,1369,2232
|
|
20230613,095900,1407490712,1370,1371,1371,1370,1584
|
|
20230613,095800,1405320246,1371,1371,1372,1370,1103
|
|
20230613,095700,1403808499,1371,1375,1375,1370,5448
|
|
20230613,095600,1396339078,1374,1378,1378,1374,2252
|
|
20230613,095500,1393241210,1376,1375,1376,1375,2555
|
|
20230613,095400,1389726310,1375,1370,1375,1370,1813
|
|
20230613,095300,1387237256,1370,1366,1370,1366,1246
|
|
20230613,095200,1385533470,1366,1365,1366,1365,240
|
|
20230613,095100,1385205857,1365,1365,1365,1364,2158
|
|
20230613,095000,1382261019,1365,1366,1366,1365,2696
|
|
20230613,094900,1378579728,1366,1368,1368,1366,2953
|
|
20230613,094800,1374542857,1370,1367,1370,1365,1793
|
|
20230613,094700,1372092488,1367,1364,1367,1360,18915
|
|
20230613,094600,1346327948,1363,1370,1370,1363,32554
|
|
20230613,094500,1301833167,1370,1373,1373,1370,7794
|
|
20230613,094400,1291143947,1372,1375,1375,1371,9535
|
|
20230613,094300,1278057070,1376,1378,1378,1375,4169
|
|
20230613,094200,1272318796,1378,1380,1380,1378,8288
|
|
20230613,094100,1260888577,1381,1384,1384,1381,3210
|
|
20230613,094000,1256454171,1383,1381,1383,1381,1556
|
|
20230613,093900,1254304630,1384,1384,1385,1381,10163
|
|
20230613,093800,1240253896,1383,1382,1384,1382,5611
|
|
20230613,093700,1232495643,1383,1380,1385,1380,5519
|
|
20230613,093600,1224862504,1380,1385,1388,1380,21441
|
|
20230613,093500,1195188605,1385,1390,1390,1385,4662
|
|
20230613,093400,1188721915,1389,1389,1390,1386,6881
|
|
20230613,093300,1179170780,1389,1390,1396,1388,8044
|
|
20230613,093200,1167993078,1394,1394,1396,1390,2813
|
|
20230613,093100,1164071347,1394,1395,1395,1388,2693
|
|
20230613,093000,1160332816,1395,1387,1396,1386,1889
|
|
20230613,092900,1157705636,1387,1399,1400,1387,34589
|
|
20230613,092800,1109493702,1399,1400,1403,1399,29941
|
|
20230613,092700,1067577022,1400,1400,1403,1400,1868
|
|
20230613,092600,1064959983,1401,1400,1403,1400,1126
|
|
20230613,092500,1063382523,1400,1402,1402,1400,4666
|
|
20230613,092400,1056848503,1402,1400,1402,1400,4097
|
|
20230613,092300,1051112181,1400,1401,1402,1400,3239
|
|
20230613,092200,1046573735,1401,1401,1402,1401,4544
|
|
20230613,092100,1040205766,1402,1401,1402,1401,2760
|
|
20230613,092000,1036337109,1401,1402,1402,1400,2594
|
|
20230613,091900,1032703818,1402,1404,1405,1400,40013
|
|
20230613,091800,976648546,1404,1406,1407,1402,8625
|
|
20230613,091700,964544114,1405,1413,1416,1405,16586
|
|
20230613,091600,941171253,1413,1420,1421,1413,14921
|
|
20230613,091500,920015970,1420,1422,1422,1417,11804
|
|
20230613,091400,903259577,1423,1426,1440,1423,30688
|
|
20230613,091300,859334503,1426,1410,1427,1408,22469
|
|
20230613,091200,827378269,1410,1403,1410,1403,14746
|
|
20230613,091100,806617325,1402,1401,1405,1401,21023
|
|
20230613,091000,777147906,1401,1410,1411,1401,24468
|
|
20230613,090900,742760341,1411,1412,1415,1409,10382
|
|
20230613,090800,728100725,1411,1408,1411,1407,17446
|
|
20230613,090700,703541676,1408,1415,1415,1406,22459
|
|
20230613,090600,671862204,1415,1420,1420,1415,31501
|
|
20230613,090500,627232176,1420,1423,1424,1420,22908
|
|
20230613,090400,594670454,1422,1428,1435,1422,21385
|
|
20230613,090300,564200870,1426,1429,1439,1420,47416
|
|
20230613,090200,496509810,1429,1453,1459,1429,109792
|
|
20230613,090100,337266656,1450,1438,1454,1437,122596
|
|
20230613,090000,160086066,1428,1422,1443,1422,111832
|