678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,201400,3519209208,1594,1594,1594,1594,0
|
|
20230602,201300,3519209208,1594,1594,1594,1594,0
|
|
20230602,201200,3519209208,1594,1594,1594,1594,0
|
|
20230602,201100,3519209208,1594,1594,1594,1594,0
|
|
20230602,201000,3519209208,1594,1594,1594,1594,0
|
|
20230602,200900,3519209208,1594,1594,1594,1594,0
|
|
20230602,200800,3519209208,1594,1594,1594,1594,0
|
|
20230602,200700,3519209208,1594,1594,1594,1594,0
|
|
20230602,200600,3519209208,1594,1594,1594,1594,0
|
|
20230602,200500,3519209208,1594,1594,1594,1594,0
|
|
20230602,200400,3519209208,1594,1594,1594,1594,0
|
|
20230602,200300,3519209208,1594,1594,1594,1594,0
|
|
20230602,200200,3519209208,1594,1594,1594,1594,0
|
|
20230602,200100,3519209208,1594,1594,1594,1594,0
|
|
20230602,200000,3519209208,1594,1594,1594,1594,0
|
|
20230602,195900,3519209208,1594,1594,1594,1594,0
|
|
20230602,195800,3519209208,1594,1594,1594,1594,0
|
|
20230602,195700,3519209208,1594,1594,1594,1594,0
|
|
20230602,195600,3519209208,1594,1594,1594,1594,0
|
|
20230602,195500,3519209208,1594,1594,1594,1594,0
|
|
20230602,195400,3519209208,1594,1594,1594,1594,0
|
|
20230602,195300,3519209208,1594,1594,1594,1594,0
|
|
20230602,195200,3519209208,1594,1594,1594,1594,0
|
|
20230602,195100,3519209208,1594,1594,1594,1594,0
|
|
20230602,195000,3519209208,1594,1594,1594,1594,0
|
|
20230602,194900,3519209208,1594,1594,1594,1594,0
|
|
20230602,194800,3519209208,1594,1594,1594,1594,0
|
|
20230602,194700,3519209208,1594,1594,1594,1594,0
|
|
20230602,194600,3519209208,1594,1594,1594,1594,0
|
|
20230602,194500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,194400,3519209208,1594,1594,1594,1594,0
|
|
20230602,194300,3519209208,1594,1594,1594,1594,0
|
|
20230602,194200,3519209208,1594,1594,1594,1594,0
|
|
20230602,194100,3519209208,1594,1594,1594,1594,0
|
|
20230602,194000,3519209208,1594,1594,1594,1594,0
|
|
20230602,193900,3519209208,1594,1594,1594,1594,0
|
|
20230602,193800,3519209208,1594,1594,1594,1594,0
|
|
20230602,193700,3519209208,1594,1594,1594,1594,0
|
|
20230602,193600,3519209208,1594,1594,1594,1594,0
|
|
20230602,193500,3519209208,1594,1594,1594,1594,0
|
|
20230602,193400,3519209208,1594,1594,1594,1594,0
|
|
20230602,193300,3519209208,1594,1594,1594,1594,0
|
|
20230602,193200,3519209208,1594,1594,1594,1594,0
|
|
20230602,193100,3519209208,1594,1594,1594,1594,0
|
|
20230602,193000,3519209208,1594,1594,1594,1594,0
|
|
20230602,192900,3519209208,1594,1594,1594,1594,0
|
|
20230602,192800,3519209208,1594,1594,1594,1594,0
|
|
20230602,192700,3519209208,1594,1594,1594,1594,0
|
|
20230602,192600,3519209208,1594,1594,1594,1594,0
|
|
20230602,192500,3519209208,1594,1594,1594,1594,0
|
|
20230602,192400,3519209208,1594,1594,1594,1594,0
|
|
20230602,192300,3519209208,1594,1594,1594,1594,0
|
|
20230602,192200,3519209208,1594,1594,1594,1594,0
|
|
20230602,192100,3519209208,1594,1594,1594,1594,0
|
|
20230602,192000,3519209208,1594,1594,1594,1594,0
|
|
20230602,191900,3519209208,1594,1594,1594,1594,0
|
|
20230602,191800,3519209208,1594,1594,1594,1594,0
|
|
20230602,191700,3519209208,1594,1594,1594,1594,0
|
|
20230602,191600,3519209208,1594,1594,1594,1594,0
|
|
20230602,191500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,191400,3519209208,1594,1594,1594,1594,0
|
|
20230602,191300,3519209208,1594,1594,1594,1594,0
|
|
20230602,191200,3519209208,1594,1594,1594,1594,0
|
|
20230602,191100,3519209208,1594,1594,1594,1594,0
|
|
20230602,191000,3519209208,1594,1594,1594,1594,0
|
|
20230602,190900,3519209208,1594,1594,1594,1594,0
|
|
20230602,190800,3519209208,1594,1594,1594,1594,0
|
|
20230602,190700,3519209208,1594,1594,1594,1594,0
|
|
20230602,190600,3519209208,1594,1594,1594,1594,0
|
|
20230602,190500,3519209208,1594,1594,1594,1594,0
|
|
20230602,190400,3519209208,1594,1594,1594,1594,0
|
|
20230602,190300,3519209208,1594,1594,1594,1594,0
|
|
20230602,190200,3519209208,1594,1594,1594,1594,0
|
|
20230602,190100,3519209208,1594,1594,1594,1594,0
|
|
20230602,190000,3519209208,1594,1594,1594,1594,0
|
|
20230602,185900,3519209208,1594,1594,1594,1594,0
|
|
20230602,185800,3519209208,1594,1594,1594,1594,0
|
|
20230602,185700,3519209208,1594,1594,1594,1594,0
|
|
20230602,185600,3519209208,1594,1594,1594,1594,0
|
|
20230602,185500,3519209208,1594,1594,1594,1594,0
|
|
20230602,185400,3519209208,1594,1594,1594,1594,0
|
|
20230602,185300,3519209208,1594,1594,1594,1594,0
|
|
20230602,185200,3519209208,1594,1594,1594,1594,0
|
|
20230602,185100,3519209208,1594,1594,1594,1594,0
|
|
20230602,185000,3519209208,1594,1594,1594,1594,0
|
|
20230602,184900,3519209208,1594,1594,1594,1594,0
|
|
20230602,184800,3519209208,1594,1594,1594,1594,0
|
|
20230602,184700,3519209208,1594,1594,1594,1594,0
|
|
20230602,184600,3519209208,1594,1594,1594,1594,0
|
|
20230602,184500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,184400,3519209208,1594,1594,1594,1594,0
|
|
20230602,184300,3519209208,1594,1594,1594,1594,0
|
|
20230602,184200,3519209208,1594,1594,1594,1594,0
|
|
20230602,184100,3519209208,1594,1594,1594,1594,0
|
|
20230602,184000,3519209208,1594,1594,1594,1594,0
|
|
20230602,183900,3519209208,1594,1594,1594,1594,0
|
|
20230602,183800,3519209208,1594,1594,1594,1594,0
|
|
20230602,183700,3519209208,1594,1594,1594,1594,0
|
|
20230602,183600,3519209208,1594,1594,1594,1594,0
|
|
20230602,183500,3519209208,1594,1594,1594,1594,0
|
|
20230602,183400,3519209208,1594,1594,1594,1594,0
|
|
20230602,183300,3519209208,1594,1594,1594,1594,0
|
|
20230602,183200,3519209208,1594,1594,1594,1594,0
|
|
20230602,183100,3519209208,1594,1594,1594,1594,0
|
|
20230602,183000,3519209208,1594,1594,1594,1594,0
|
|
20230602,182900,3519209208,1594,1594,1594,1594,0
|
|
20230602,182800,3519209208,1594,1594,1594,1594,0
|
|
20230602,182700,3519209208,1594,1594,1594,1594,0
|
|
20230602,182600,3519209208,1594,1594,1594,1594,0
|
|
20230602,182500,3519209208,1594,1594,1594,1594,0
|
|
20230602,182400,3519209208,1594,1594,1594,1594,0
|
|
20230602,182300,3519209208,1594,1594,1594,1594,0
|
|
20230602,182200,3519209208,1594,1594,1594,1594,0
|
|
20230602,182100,3519209208,1594,1594,1594,1594,0
|
|
20230602,182000,3519209208,1594,1594,1594,1594,0
|
|
20230602,181900,3519209208,1594,1594,1594,1594,0
|
|
20230602,181800,3519209208,1594,1594,1594,1594,0
|
|
20230602,181700,3519209208,1594,1594,1594,1594,0
|
|
20230602,181600,3519209208,1594,1594,1594,1594,0
|
|
20230602,181500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,181400,3519209208,1594,1594,1594,1594,0
|
|
20230602,181300,3519209208,1594,1594,1594,1594,0
|
|
20230602,181200,3519209208,1594,1594,1594,1594,0
|
|
20230602,181100,3519209208,1594,1594,1594,1594,0
|
|
20230602,181000,3519209208,1594,1594,1594,1594,0
|
|
20230602,180900,3519209208,1594,1594,1594,1594,0
|
|
20230602,180800,3519209208,1594,1594,1594,1594,0
|
|
20230602,180700,3519209208,1594,1594,1594,1594,0
|
|
20230602,180600,3519209208,1594,1594,1594,1594,0
|
|
20230602,180500,3519209208,1594,1594,1594,1594,0
|
|
20230602,180400,3519209208,1594,1594,1594,1594,0
|
|
20230602,180300,3519209208,1594,1594,1594,1594,0
|
|
20230602,180200,3519209208,1594,1594,1594,1594,0
|
|
20230602,180100,3519209208,1594,1594,1594,1594,0
|
|
20230602,180000,3519209208,1594,1594,1594,1594,0
|
|
20230602,175900,3519209208,1594,1594,1594,1594,0
|
|
20230602,175800,3519209208,1594,1594,1594,1594,0
|
|
20230602,175700,3519209208,1594,1594,1594,1594,0
|
|
20230602,175600,3519209208,1594,1594,1594,1594,0
|
|
20230602,175500,3519209208,1594,1594,1594,1594,0
|
|
20230602,175400,3519209208,1594,1594,1594,1594,0
|
|
20230602,175300,3519209208,1594,1594,1594,1594,0
|
|
20230602,175200,3519209208,1594,1594,1594,1594,0
|
|
20230602,175100,3519209208,1594,1594,1594,1594,0
|
|
20230602,175000,3519209208,1594,1594,1594,1594,0
|
|
20230602,174900,3519209208,1594,1594,1594,1594,0
|
|
20230602,174800,3519209208,1594,1594,1594,1594,0
|
|
20230602,174700,3519209208,1594,1594,1594,1594,0
|
|
20230602,174600,3519209208,1594,1594,1594,1594,0
|
|
20230602,174500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,174400,3519209208,1594,1594,1594,1594,0
|
|
20230602,174300,3519209208,1594,1594,1594,1594,0
|
|
20230602,174200,3519209208,1594,1594,1594,1594,0
|
|
20230602,174100,3519209208,1594,1594,1594,1594,0
|
|
20230602,174000,3519209208,1594,1594,1594,1594,0
|
|
20230602,173900,3519209208,1594,1594,1594,1594,0
|
|
20230602,173800,3519209208,1594,1594,1594,1594,0
|
|
20230602,173700,3519209208,1594,1594,1594,1594,0
|
|
20230602,173600,3519209208,1594,1594,1594,1594,0
|
|
20230602,173500,3519209208,1594,1594,1594,1594,0
|
|
20230602,173400,3519209208,1594,1594,1594,1594,0
|
|
20230602,173300,3519209208,1594,1594,1594,1594,0
|
|
20230602,173200,3519209208,1594,1594,1594,1594,0
|
|
20230602,173100,3519209208,1594,1594,1594,1594,0
|
|
20230602,173000,3519209208,1594,1594,1594,1594,0
|
|
20230602,172900,3519209208,1594,1594,1594,1594,0
|
|
20230602,172800,3519209208,1594,1594,1594,1594,0
|
|
20230602,172700,3519209208,1594,1594,1594,1594,0
|
|
20230602,172600,3519209208,1594,1594,1594,1594,0
|
|
20230602,172500,3519209208,1594,1594,1594,1594,0
|
|
20230602,172400,3519209208,1594,1594,1594,1594,0
|
|
20230602,172300,3519209208,1594,1594,1594,1594,0
|
|
20230602,172200,3519209208,1594,1594,1594,1594,0
|
|
20230602,172100,3519209208,1594,1594,1594,1594,0
|
|
20230602,172000,3519209208,1594,1594,1594,1594,0
|
|
20230602,171900,3519209208,1594,1594,1594,1594,0
|
|
20230602,171800,3519209208,1594,1594,1594,1594,0
|
|
20230602,171700,3519209208,1594,1594,1594,1594,0
|
|
20230602,171600,3519209208,1594,1594,1594,1594,0
|
|
20230602,171500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,171400,3519209208,1594,1594,1594,1594,0
|
|
20230602,171300,3519209208,1594,1594,1594,1594,0
|
|
20230602,171200,3519209208,1594,1594,1594,1594,0
|
|
20230602,171100,3519209208,1594,1594,1594,1594,0
|
|
20230602,171000,3519209208,1594,1594,1594,1594,0
|
|
20230602,170900,3519209208,1594,1594,1594,1594,0
|
|
20230602,170800,3519209208,1594,1594,1594,1594,0
|
|
20230602,170700,3519209208,1594,1594,1594,1594,0
|
|
20230602,170600,3519209208,1594,1594,1594,1594,0
|
|
20230602,170500,3519209208,1594,1594,1594,1594,0
|
|
20230602,170400,3519209208,1594,1594,1594,1594,0
|
|
20230602,170300,3519209208,1594,1594,1594,1594,0
|
|
20230602,170200,3519209208,1594,1594,1594,1594,0
|
|
20230602,170100,3519209208,1594,1594,1594,1594,0
|
|
20230602,170000,3519209208,1594,1594,1594,1594,0
|
|
20230602,165900,3519209208,1594,1594,1594,1594,0
|
|
20230602,165800,3519209208,1594,1594,1594,1594,0
|
|
20230602,165700,3519209208,1594,1594,1594,1594,0
|
|
20230602,165600,3519209208,1594,1594,1594,1594,0
|
|
20230602,165500,3519209208,1594,1594,1594,1594,0
|
|
20230602,165400,3519209208,1594,1594,1594,1594,0
|
|
20230602,165300,3519209208,1594,1594,1594,1594,0
|
|
20230602,165200,3519209208,1594,1594,1594,1594,0
|
|
20230602,165100,3519209208,1594,1594,1594,1594,0
|
|
20230602,165000,3519209208,1594,1594,1594,1594,0
|
|
20230602,164900,3519209208,1594,1594,1594,1594,0
|
|
20230602,164800,3519209208,1594,1594,1594,1594,0
|
|
20230602,164700,3519209208,1594,1594,1594,1594,0
|
|
20230602,164600,3519209208,1594,1594,1594,1594,0
|
|
20230602,164500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,164400,3519209208,1594,1594,1594,1594,0
|
|
20230602,164300,3519209208,1594,1594,1594,1594,0
|
|
20230602,164200,3519209208,1594,1594,1594,1594,0
|
|
20230602,164100,3519209208,1594,1594,1594,1594,0
|
|
20230602,164000,3519209208,1594,1594,1594,1594,0
|
|
20230602,163900,3519209208,1594,1594,1594,1594,0
|
|
20230602,163800,3519209208,1594,1594,1594,1594,0
|
|
20230602,163700,3519209208,1594,1594,1594,1594,0
|
|
20230602,163600,3519209208,1594,1594,1594,1594,0
|
|
20230602,163500,3519209208,1594,1594,1594,1594,0
|
|
20230602,163400,3519209208,1594,1594,1594,1594,0
|
|
20230602,163300,3519209208,1594,1594,1594,1594,0
|
|
20230602,163200,3519209208,1594,1594,1594,1594,0
|
|
20230602,163100,3519209208,1594,1594,1594,1594,0
|
|
20230602,163000,3519209208,1594,1594,1594,1594,0
|
|
20230602,162900,3519209208,1594,1594,1594,1594,0
|
|
20230602,162800,3519209208,1594,1594,1594,1594,0
|
|
20230602,162700,3519209208,1594,1594,1594,1594,0
|
|
20230602,162600,3519209208,1594,1594,1594,1594,0
|
|
20230602,162500,3519209208,1594,1594,1594,1594,0
|
|
20230602,162400,3519209208,1594,1594,1594,1594,0
|
|
20230602,162300,3519209208,1594,1594,1594,1594,0
|
|
20230602,162200,3519209208,1594,1594,1594,1594,0
|
|
20230602,162100,3519209208,1594,1594,1594,1594,0
|
|
20230602,162000,3519209208,1594,1594,1594,1594,0
|
|
20230602,161900,3519209208,1594,1594,1594,1594,0
|
|
20230602,161800,3519209208,1594,1594,1594,1594,0
|
|
20230602,161700,3519209208,1594,1594,1594,1594,0
|
|
20230602,161600,3519209208,1594,1594,1594,1594,0
|
|
20230602,161500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,161400,3519209208,1594,1594,1594,1594,0
|
|
20230602,161300,3519209208,1594,1594,1594,1594,0
|
|
20230602,161200,3519209208,1594,1594,1594,1594,0
|
|
20230602,161100,3519209208,1594,1594,1594,1594,0
|
|
20230602,161000,3519209208,1594,1594,1594,1594,0
|
|
20230602,160900,3519209208,1594,1594,1594,1594,0
|
|
20230602,160800,3519209208,1594,1594,1594,1594,0
|
|
20230602,160700,3519209208,1594,1594,1594,1594,0
|
|
20230602,160600,3519209208,1594,1594,1594,1594,0
|
|
20230602,160500,3519209208,1594,1594,1594,1594,0
|
|
20230602,160400,3519209208,1594,1594,1594,1594,0
|
|
20230602,160300,3519209208,1594,1594,1594,1594,0
|
|
20230602,160200,3519209208,1594,1594,1594,1594,0
|
|
20230602,160100,3519209208,1594,1594,1594,1594,0
|
|
20230602,160000,3519209208,1594,1594,1594,1594,0
|
|
20230602,155900,3519209208,1594,1594,1594,1594,0
|
|
20230602,155800,3519209208,1594,1594,1594,1594,0
|
|
20230602,155700,3519209208,1594,1594,1594,1594,0
|
|
20230602,155600,3519209208,1594,1594,1594,1594,0
|
|
20230602,155500,3519209208,1594,1594,1594,1594,0
|
|
20230602,155400,3519209208,1594,1594,1594,1594,0
|
|
20230602,155300,3519209208,1594,1594,1594,1594,0
|
|
20230602,155200,3519209208,1594,1594,1594,1594,0
|
|
20230602,155100,3519209208,1594,1594,1594,1594,0
|
|
20230602,155000,3519209208,1594,1594,1594,1594,0
|
|
20230602,154900,3519209208,1594,1594,1594,1594,0
|
|
20230602,154800,3519209208,1594,1594,1594,1594,0
|
|
20230602,154700,3519209208,1594,1594,1594,1594,0
|
|
20230602,154600,3519209208,1594,1594,1594,1594,0
|
|
20230602,154500,3519209208,1594,1594,1594,1594,18667
|
|
20230602,154400,3519209208,1594,1594,1594,1594,0
|
|
20230602,154300,3519209208,1594,1594,1594,1594,0
|
|
20230602,154200,3519209208,1594,1594,1594,1594,0
|
|
20230602,154100,3519209208,1594,1594,1594,1594,0
|
|
20230602,154000,3519209208,1594,1594,1594,1594,0
|
|
20230602,153900,3519209208,1594,1594,1594,1594,0
|
|
20230602,153800,3519209208,1594,1594,1594,1594,0
|
|
20230602,153700,3519209208,1594,1594,1594,1594,0
|
|
20230602,153600,3519209208,1594,1594,1594,1594,0
|
|
20230602,153500,3519209208,1594,1594,1594,1594,0
|
|
20230602,153400,3519209208,1594,1594,1594,1594,0
|
|
20230602,153300,3519209208,1594,1594,1594,1594,0
|
|
20230602,153200,3519209208,1594,1594,1594,1594,0
|
|
20230602,153100,3519209208,1594,1594,1594,1594,0
|
|
20230602,153000,3519209208,1594,1594,1594,1594,18667
|
|
20230602,152900,3489454010,1594,1594,1594,1594,0
|
|
20230602,152800,3489454010,1594,1594,1594,1594,0
|
|
20230602,152700,3489454010,1594,1594,1594,1594,0
|
|
20230602,152600,3489454010,1594,1594,1594,1594,0
|
|
20230602,152500,3489454010,1594,1594,1594,1594,0
|
|
20230602,152400,3489454010,1594,1594,1594,1594,0
|
|
20230602,152300,3489454010,1594,1594,1594,1594,0
|
|
20230602,152200,3489454010,1594,1594,1594,1594,0
|
|
20230602,152100,3489454010,1594,1594,1594,1594,0
|
|
20230602,152000,3489454010,1594,1594,1594,1594,0
|
|
20230602,151900,3489454010,1594,1594,1594,1592,3291
|
|
20230602,151800,3484208158,1594,1587,1595,1587,3419
|
|
20230602,151700,3478767797,1587,1587,1594,1587,2547
|
|
20230602,151600,3474717425,1587,1585,1587,1582,504
|
|
20230602,151500,3473917585,1581,1581,1581,1581,1339
|
|
20230602,151400,3471800626,1580,1584,1584,1579,1816
|
|
20230602,151300,3468928823,1580,1580,1580,1580,2006
|
|
20230602,151200,3465759343,1581,1583,1583,1581,994
|
|
20230602,151100,3464187402,1582,1583,1583,1582,393
|
|
20230602,151000,3463565334,1583,1582,1590,1580,2740
|
|
20230602,150900,3459222150,1584,1584,1584,1580,2167
|
|
20230602,150800,3455791859,1580,1582,1582,1580,7549
|
|
20230602,150700,3443862772,1580,1589,1595,1580,7345
|
|
20230602,150600,3432218209,1587,1589,1589,1587,3259
|
|
20230602,150500,3427041233,1589,1598,1598,1587,3189
|
|
20230602,150400,3421955990,1597,1602,1602,1597,12063
|
|
20230602,150300,3402667033,1601,1602,1603,1601,165
|
|
20230602,150200,3402402701,1602,1602,1602,1602,720
|
|
20230602,150100,3401249261,1602,1600,1602,1600,1253
|
|
20230602,150000,3399243305,1600,1603,1603,1600,5020
|
|
20230602,145900,3391205936,1602,1601,1602,1600,5332
|
|
20230602,145800,3382671495,1600,1604,1604,1600,2782
|
|
20230602,145700,3378218683,1605,1605,1605,1605,194
|
|
20230602,145600,3377907313,1602,1604,1606,1602,636
|
|
20230602,145500,3376886161,1606,1606,1606,1604,1285
|
|
20230602,145400,3374823470,1601,1605,1606,1601,4008
|
|
20230602,145300,3368403265,1608,1602,1608,1602,5306
|
|
20230602,145200,3359902702,1602,1616,1616,1602,2270
|
|
20230602,145100,3356259846,1607,1606,1616,1602,4703
|
|
20230602,145000,3348706774,1606,1608,1610,1606,830
|
|
20230602,144900,3347372555,1610,1611,1611,1610,5570
|
|
20230602,144800,3338404473,1611,1614,1616,1611,4933
|
|
20230602,144700,3330455283,1614,1616,1616,1614,1489
|
|
20230602,144600,3328051332,1617,1614,1618,1614,410
|
|
20230602,144500,3327388360,1619,1612,1619,1611,3472
|
|
20230602,144400,3321785370,1611,1612,1612,1611,892
|
|
20230602,144300,3320348245,1611,1614,1615,1611,2142
|
|
20230602,144200,3316895717,1616,1617,1617,1611,891
|
|
20230602,144100,3315459341,1617,1620,1620,1617,19
|
|
20230602,144000,3315428572,1620,1620,1620,1620,2
|
|
20230602,143900,3315425332,1623,1603,1623,1600,6542
|
|
20230602,143800,3304896094,1603,1603,1609,1601,6998
|
|
20230602,143700,3293688488,1601,1606,1612,1600,17001
|
|
20230602,143600,3266440176,1620,1621,1621,1602,8261
|
|
20230602,143500,3253100968,1620,1626,1626,1620,665
|
|
20230602,143400,3252022935,1625,1621,1625,1621,696
|
|
20230602,143300,3250894183,1625,1626,1626,1625,992
|
|
20230602,143200,3249281745,1627,1621,1627,1621,972
|
|
20230602,143100,3247703542,1620,1629,1629,1620,580
|
|
20230602,143000,3246759519,1629,1628,1630,1622,3191
|
|
20230602,142900,3241559268,1629,1619,1630,1619,8016
|
|
20230602,142800,3228544637,1619,1612,1620,1601,17943
|
|
20230602,142700,3199739904,1612,1620,1620,1612,977
|
|
20230602,142600,3198164906,1618,1618,1618,1618,629
|
|
20230602,142500,3197147184,1618,1621,1621,1618,4213
|
|
20230602,142400,3190318214,1619,1614,1620,1609,968
|
|
20230602,142300,3188754458,1618,1613,1618,1609,4060
|
|
20230602,142200,3182207047,1614,1620,1620,1614,3553
|
|
20230602,142100,3176464252,1624,1623,1625,1623,346
|
|
20230602,142000,3175902355,1625,1617,1627,1611,7843
|
|
20230602,141900,3163188920,1617,1613,1618,1611,3935
|
|
20230602,141800,3156831872,1613,1613,1618,1612,10493
|
|
20230602,141700,3139897872,1612,1610,1613,1610,1745
|
|
20230602,141600,3137084371,1610,1620,1620,1607,28643
|
|
20230602,141500,3090870560,1620,1625,1629,1620,9054
|
|
20230602,141400,3076162105,1624,1625,1626,1624,10054
|
|
20230602,141300,3059831700,1624,1635,1635,1623,8725
|
|
20230602,141200,3045653670,1635,1637,1637,1630,11975
|
|
20230602,141100,3026084222,1632,1632,1637,1632,8564
|
|
20230602,141000,3012097470,1633,1626,1633,1626,1918
|
|
20230602,140900,3008970805,1626,1625,1633,1625,3028
|
|
20230602,140800,3004038699,1625,1619,1634,1619,8717
|
|
20230602,140700,2989855546,1616,1622,1622,1616,11998
|
|
20230602,140600,2970417261,1625,1625,1625,1620,10759
|
|
20230602,140500,2952974537,1625,1630,1635,1620,6761
|
|
20230602,140400,2941962982,1629,1644,1654,1619,28695
|
|
20230602,140300,2894810299,1644,1625,1657,1620,53505
|
|
20230602,140200,2806837479,1625,1611,1625,1609,39411
|
|
20230602,140100,2742890722,1615,1615,1615,1601,9113
|
|
20230602,140000,2728220226,1615,1627,1627,1615,14101
|
|
20230602,135900,2705386375,1628,1625,1631,1625,18158
|
|
20230602,135800,2675823547,1628,1622,1629,1615,11389
|
|
20230602,135700,2657322057,1621,1620,1622,1605,16673
|
|
20230602,135600,2630425445,1620,1625,1639,1619,25245
|
|
20230602,135500,2589277590,1626,1621,1632,1621,35348
|
|
20230602,135400,2531763990,1621,1614,1621,1610,26313
|
|
20230602,135300,2489237782,1614,1606,1614,1606,6311
|
|
20230602,135200,2479072453,1609,1594,1609,1594,28488
|
|
20230602,135100,2433468988,1596,1599,1600,1594,8091
|
|
20230602,135000,2420547250,1599,1601,1601,1594,4766
|
|
20230602,134900,2412930539,1603,1587,1603,1587,28909
|
|
20230602,134800,2366804222,1595,1601,1604,1583,31893
|
|
20230602,134700,2315884755,1602,1604,1610,1600,19953
|
|
20230602,134600,2283861542,1601,1606,1610,1597,34309
|
|
20230602,134500,2228840829,1609,1620,1621,1592,58168
|
|
20230602,134400,2135538822,1621,1645,1650,1605,105877
|
|
20230602,134300,1963471922,1648,1622,1650,1615,137508
|
|
20230602,134200,1739343539,1603,1603,1603,1603,0
|
|
20230602,134100,1739343539,1603,1598,1603,1598,44954
|
|
20230602,134000,1667336882,1598,1588,1600,1588,27982
|
|
20230602,133900,1622625853,1587,1588,1588,1587,1468
|
|
20230602,133800,1620294670,1588,1585,1588,1584,3687
|
|
20230602,133700,1614444839,1585,1583,1585,1580,3661
|
|
20230602,133600,1608650625,1585,1579,1585,1579,695
|
|
20230602,133500,1607553189,1579,1577,1585,1576,3665
|
|
20230602,133400,1601758364,1575,1580,1585,1572,13061
|
|
20230602,133300,1581094678,1580,1593,1600,1580,91388
|
|
20230602,133200,1435263380,1593,1587,1593,1584,5719
|
|
20230602,133100,1426182344,1584,1593,1593,1583,5327
|
|
20230602,133000,1417704078,1590,1579,1590,1579,24951
|
|
20230602,132900,1378180473,1579,1570,1579,1568,9708
|
|
20230602,132800,1362922059,1570,1570,1570,1570,3255
|
|
20230602,132700,1357811709,1570,1568,1570,1568,1667
|
|
20230602,132600,1355195853,1568,1574,1580,1568,6555
|
|
20230602,132500,1344856536,1574,1582,1582,1574,2028
|
|
20230602,132400,1341650899,1583,1568,1583,1568,9949
|
|
20230602,132300,1326024817,1568,1566,1568,1562,1397
|
|
20230602,132200,1323840607,1562,1561,1566,1560,4001
|
|
20230602,132100,1317582285,1566,1562,1566,1560,2428
|
|
20230602,132000,1313788080,1565,1570,1570,1561,3844
|
|
20230602,131900,1307775143,1571,1569,1571,1566,7636
|
|
20230602,131800,1295800080,1569,1582,1582,1569,1901
|
|
20230602,131700,1292810753,1569,1578,1583,1565,9416
|
|
20230602,131600,1277984180,1577,1577,1577,1565,4579
|
|
20230602,131500,1270773451,1570,1570,1577,1545,7604
|
|
20230602,131400,1258860193,1570,1569,1584,1567,20488
|
|
20230602,131300,1226611726,1569,1560,1569,1560,7704
|
|
20230602,131200,1214573532,1560,1551,1560,1551,14553
|
|
20230602,131100,1191928584,1551,1543,1551,1543,5729
|
|
20230602,131000,1183055564,1543,1543,1543,1543,1332
|
|
20230602,130900,1181000288,1543,1546,1546,1543,1960
|
|
20230602,130800,1177974094,1549,1549,1549,1549,458
|
|
20230602,130700,1177264652,1549,1546,1549,1546,2188
|
|
20230602,130600,1173881564,1546,1546,1546,1546,10
|
|
20230602,130500,1173866104,1540,1539,1540,1538,2889
|
|
20230602,130400,1169418421,1540,1540,1541,1540,626
|
|
20230602,130300,1168454347,1547,1547,1547,1547,90
|
|
20230602,130200,1168315117,1547,1538,1547,1538,1335
|
|
20230602,130100,1166261548,1538,1538,1538,1537,1937
|
|
20230602,130000,1163283109,1537,1538,1538,1537,1354
|
|
20230602,125900,1161200986,1548,1536,1548,1536,10867
|
|
20230602,125800,1144401873,1536,1536,1536,1536,2163
|
|
20230602,125700,1141079505,1536,1536,1536,1536,666
|
|
20230602,125600,1140056529,1536,1535,1536,1535,4334
|
|
20230602,125500,1133402505,1536,1536,1536,1536,1333
|
|
20230602,125400,1131355017,1536,1536,1536,1536,1373
|
|
20230602,125300,1129246089,1546,1536,1546,1536,2132
|
|
20230602,125200,1125964806,1536,1546,1546,1536,1023
|
|
20230602,125100,1124391699,1546,1539,1546,1539,2365
|
|
20230602,125000,1120740078,1547,1547,1547,1539,777
|
|
20230602,124900,1119543395,1547,1547,1547,1540,3073
|
|
20230602,124800,1114797346,1547,1542,1547,1540,140
|
|
20230602,124700,1114581236,1537,1536,1537,1535,5047
|
|
20230602,124600,1106829435,1536,1536,1536,1535,1458
|
|
20230602,124500,1104591036,1536,1537,1537,1536,1655
|
|
20230602,124400,1102047423,1540,1540,1540,1535,1433
|
|
20230602,124300,1099841692,1534,1540,1540,1534,3266
|
|
20230602,124200,1094814310,1542,1542,1542,1542,980
|
|
20230602,124100,1093303150,1542,1543,1543,1542,667
|
|
20230602,124000,1092274217,1542,1542,1542,1541,1400
|
|
20230602,123900,1090116084,1541,1548,1548,1539,1904
|
|
20230602,123800,1087183046,1548,1537,1549,1537,2345
|
|
20230602,123700,1083572625,1537,1541,1541,1537,1268
|
|
20230602,123600,1081622569,1530,1545,1545,1530,5101
|
|
20230602,123500,1073783781,1549,1549,1549,1549,103
|
|
20230602,123400,1073624234,1549,1544,1549,1543,1765
|
|
20230602,123300,1070899048,1543,1548,1548,1543,1127
|
|
20230602,123200,1069159132,1548,1543,1548,1543,1042
|
|
20230602,123100,1067548826,1548,1542,1548,1540,5140
|
|
20230602,123000,1059631008,1542,1551,1551,1541,1351
|
|
20230602,122900,1057540491,1555,1549,1555,1549,901
|
|
20230602,122800,1056143272,1549,1550,1556,1549,2592
|
|
20230602,122700,1052123446,1556,1557,1557,1550,2704
|
|
20230602,122600,1047928508,1558,1553,1558,1547,5296
|
|
20230602,122500,1039710576,1554,1555,1557,1550,1294
|
|
20230602,122400,1037699450,1559,1550,1559,1550,7271
|
|
20230602,122300,1026404694,1550,1545,1550,1542,7806
|
|
20230602,122200,1014324293,1545,1536,1545,1536,6118
|
|
20230602,122100,1004909262,1536,1533,1536,1533,2297
|
|
20230602,122000,1001385767,1532,1532,1532,1532,505
|
|
20230602,121900,1000612107,1530,1529,1530,1529,100
|
|
20230602,121800,1000459109,1529,1525,1529,1525,2699
|
|
20230602,121700,996337120,1525,1525,1525,1525,1999
|
|
20230602,121600,993288645,1525,1525,1525,1525,91
|
|
20230602,121500,993149870,1525,1524,1525,1524,4359
|
|
20230602,121400,986504807,1523,1522,1523,1522,700
|
|
20230602,121300,985438783,1522,1519,1522,1518,5003
|
|
20230602,121200,977843937,1518,1518,1518,1518,0
|
|
20230602,121100,977843937,1518,1519,1519,1518,642
|
|
20230602,121000,976869379,1518,1518,1518,1518,0
|
|
20230602,120900,976869379,1518,1518,1518,1518,74
|
|
20230602,120800,976757047,1518,1518,1518,1518,1
|
|
20230602,120700,976755529,1518,1518,1518,1518,0
|
|
20230602,120600,976755529,1518,1518,1518,1518,0
|
|
20230602,120500,976755529,1518,1518,1518,1518,28
|
|
20230602,120400,976713025,1522,1519,1522,1518,51
|
|
20230602,120300,976635602,1518,1518,1518,1518,1
|
|
20230602,120200,976634084,1517,1517,1517,1517,0
|
|
20230602,120100,976634084,1517,1517,1517,1517,499
|
|
20230602,120000,975877101,1517,1517,1517,1517,656
|
|
20230602,115900,974881949,1523,1518,1523,1517,515
|
|
20230602,115800,974100128,1518,1518,1518,1518,807
|
|
20230602,115700,972875102,1518,1518,1518,1518,3327
|
|
20230602,115600,967824716,1518,1517,1518,1517,10091
|
|
20230602,115500,952516280,1518,1518,1518,1518,467
|
|
20230602,115400,951807374,1518,1518,1518,1518,396
|
|
20230602,115300,951206246,1522,1522,1522,1522,0
|
|
20230602,115200,951206246,1522,1522,1522,1522,10
|
|
20230602,115100,951191026,1518,1518,1518,1518,1504
|
|
20230602,115000,948907954,1522,1522,1522,1522,1
|
|
20230602,114900,948906432,1522,1518,1522,1518,693
|
|
20230602,114800,947853686,1518,1518,1518,1518,580
|
|
20230602,114700,946973246,1518,1518,1518,1518,442
|
|
20230602,114600,946302290,1518,1517,1518,1517,1263
|
|
20230602,114500,944385556,1517,1518,1518,1517,680
|
|
20230602,114400,943353759,1518,1518,1518,1518,2020
|
|
20230602,114300,940287399,1518,1522,1522,1518,1549
|
|
20230602,114200,937935816,1522,1522,1522,1522,5
|
|
20230602,114100,937928206,1519,1519,1519,1519,3404
|
|
20230602,114000,932757530,1519,1523,1523,1519,1783
|
|
20230602,113900,930046131,1524,1526,1526,1524,159
|
|
20230602,113800,929803813,1526,1523,1526,1523,1200
|
|
20230602,113700,927975613,1523,1528,1528,1523,1374
|
|
20230602,113600,925879463,1528,1529,1529,1528,1743
|
|
20230602,113500,923215913,1529,1528,1529,1528,1364
|
|
20230602,113400,921130458,1530,1530,1530,1526,1484
|
|
20230602,113300,918862550,1531,1525,1532,1525,8563
|
|
20230602,113200,905791438,1525,1525,1525,1525,362
|
|
20230602,113100,905239388,1525,1525,1525,1525,606
|
|
20230602,113000,904315238,1528,1528,1528,1528,701
|
|
20230602,112900,903244110,1528,1528,1528,1528,253
|
|
20230602,112800,902857526,1528,1528,1528,1528,1001
|
|
20230602,112700,901327998,1528,1523,1528,1523,6642
|
|
20230602,112600,891203266,1524,1524,1524,1524,0
|
|
20230602,112500,891203266,1524,1524,1524,1524,1
|
|
20230602,112400,891201742,1524,1524,1524,1524,216
|
|
20230602,112300,890872558,1524,1524,1524,1524,208
|
|
20230602,112200,890555566,1516,1516,1516,1516,500
|
|
20230602,112100,889797566,1516,1516,1516,1516,2360
|
|
20230602,112000,886219806,1516,1520,1520,1516,158
|
|
20230602,111900,885979766,1520,1520,1520,1520,500
|
|
20230602,111800,885219766,1520,1521,1521,1520,2397
|
|
20230602,111700,881575696,1521,1521,1521,1521,2567
|
|
20230602,111600,877671289,1521,1515,1521,1513,76650
|
|
20230602,111500,761674735,1515,1515,1515,1513,517
|
|
20230602,111400,760891580,1515,1516,1516,1515,1158
|
|
20230602,111300,759137204,1517,1517,1517,1517,229
|
|
20230602,111200,758789811,1517,1515,1517,1515,2718
|
|
20230602,111100,754670817,1515,1513,1515,1513,103
|
|
20230602,111000,754514912,1515,1515,1515,1515,295
|
|
20230602,110900,754067987,1513,1514,1515,1513,8467
|
|
20230602,110800,741248100,1515,1515,1515,1515,240
|
|
20230602,110700,740884500,1515,1515,1515,1514,527
|
|
20230602,110600,740086096,1515,1515,1515,1515,3649
|
|
20230602,110500,734557861,1515,1515,1516,1515,2629
|
|
20230602,110400,730574426,1515,1516,1516,1515,1540
|
|
20230602,110300,728241316,1516,1516,1516,1516,834
|
|
20230602,110200,726976972,1517,1516,1517,1516,2113
|
|
20230602,110100,723773164,1517,1517,1517,1517,1
|
|
20230602,110000,723771647,1517,1517,1517,1517,2047
|
|
20230602,105900,720666348,1517,1515,1517,1515,5557
|
|
20230602,105800,712245159,1517,1517,1517,1517,1644
|
|
20230602,105700,709751211,1517,1517,1517,1517,251
|
|
20230602,105600,709370444,1517,1518,1518,1515,2259
|
|
20230602,105500,705947277,1518,1519,1519,1518,607
|
|
20230602,105400,705025468,1519,1518,1519,1518,1995
|
|
20230602,105300,701995742,1519,1519,1519,1519,184
|
|
20230602,105200,701716246,1519,1520,1520,1519,500
|
|
20230602,105100,700956728,1519,1519,1519,1519,500
|
|
20230602,105000,700197228,1518,1518,1518,1518,1000
|
|
20230602,104900,698679228,1518,1520,1520,1518,1157
|
|
20230602,104800,696921763,1520,1520,1520,1520,500
|
|
20230602,104700,696161763,1520,1519,1520,1518,6403
|
|
20230602,104600,686439566,1520,1520,1520,1520,600
|
|
20230602,104500,685527566,1520,1520,1520,1520,5964
|
|
20230602,104400,676462286,1520,1522,1522,1520,4999
|
|
20230602,104300,668861414,1525,1526,1526,1525,214
|
|
20230602,104200,668534851,1533,1534,1534,1533,653
|
|
20230602,104100,667533150,1534,1532,1534,1532,3511
|
|
20230602,104000,662154291,1531,1520,1531,1520,8227
|
|
20230602,103900,649598823,1520,1520,1520,1520,1300
|
|
20230602,103800,647622823,1519,1515,1519,1515,584
|
|
20230602,103700,646737809,1515,1512,1515,1512,1596
|
|
20230602,103600,644321369,1512,1515,1515,1512,1071
|
|
20230602,103500,642700805,1515,1515,1515,1515,1000
|
|
20230602,103400,641185805,1515,1513,1515,1513,2211
|
|
20230602,103300,637837930,1507,1506,1507,1505,545
|
|
20230602,103200,637017239,1505,1506,1506,1505,1000
|
|
20230602,103100,635511526,1504,1504,1504,1504,500
|
|
20230602,103000,634759526,1504,1504,1504,1503,1000
|
|
20230602,102900,633255796,1503,1503,1503,1503,1354
|
|
20230602,102800,631220734,1502,1510,1510,1502,13240
|
|
20230602,102700,611295392,1511,1514,1514,1511,502
|
|
20230602,102600,610536570,1514,1510,1514,1509,1554
|
|
20230602,102500,608189884,1510,1510,1510,1510,1510
|
|
20230602,102400,605909784,1510,1510,1510,1510,2000
|
|
20230602,102300,602889784,1510,1512,1512,1510,1347
|
|
20230602,102200,600855708,1510,1511,1511,1510,1661
|
|
20230602,102100,598347298,1512,1511,1512,1511,3913
|
|
20230602,102000,592434502,1514,1514,1514,1514,1
|
|
20230602,101900,592432988,1515,1515,1515,1515,0
|
|
20230602,101800,592432988,1515,1515,1515,1515,0
|
|
20230602,101700,592432988,1515,1515,1515,1515,0
|
|
20230602,101600,592432988,1515,1511,1515,1510,516
|
|
20230602,101500,591653767,1510,1511,1511,1510,2260
|
|
20230602,101400,588239057,1510,1511,1512,1510,6045
|
|
20230602,101300,579107129,1511,1511,1511,1511,200
|
|
20230602,101200,578804929,1512,1513,1513,1512,2004
|
|
20230602,101100,575774626,1514,1514,1514,1514,70
|
|
20230602,101000,575668646,1513,1514,1514,1513,932
|
|
20230602,100900,574257618,1515,1515,1515,1515,1125
|
|
20230602,100800,572553243,1516,1517,1517,1516,11
|
|
20230602,100700,572536557,1517,1517,1517,1517,714
|
|
20230602,100600,571453419,1517,1519,1519,1517,21
|
|
20230602,100500,571421560,1519,1517,1519,1517,4326
|
|
20230602,100400,564856488,1517,1517,1517,1517,244
|
|
20230602,100300,564486340,1518,1519,1519,1518,1914
|
|
20230602,100200,561580489,1518,1519,1519,1518,155
|
|
20230602,100100,561345061,1519,1519,1519,1519,590
|
|
20230602,100000,560448851,1519,1519,1519,1519,3098
|
|
20230602,095900,555742989,1519,1519,1519,1517,2323
|
|
20230602,095800,552215887,1519,1520,1522,1519,3696
|
|
20230602,095700,546596073,1518,1512,1518,1512,1094
|
|
20230602,095600,544941022,1511,1506,1511,1506,2463
|
|
20230602,095500,541225039,1506,1515,1515,1503,23678
|
|
20230602,095400,505566148,1511,1515,1515,1511,22735
|
|
20230602,095300,471145838,1515,1519,1519,1515,1695
|
|
20230602,095200,468576305,1519,1516,1519,1516,6775
|
|
20230602,095100,458305255,1516,1515,1516,1515,1275
|
|
20230602,095000,456372855,1515,1516,1516,1515,604
|
|
20230602,094900,455457195,1515,1515,1517,1515,1625
|
|
20230602,094800,452995118,1515,1514,1515,1514,1261
|
|
20230602,094700,451085203,1513,1518,1518,1513,9132
|
|
20230602,094600,437256360,1519,1524,1524,1519,6656
|
|
20230602,094500,427124642,1525,1528,1529,1525,3284
|
|
20230602,094400,422111315,1528,1528,1529,1528,1062
|
|
20230602,094300,420488577,1528,1523,1528,1522,1393
|
|
20230602,094200,418365337,1523,1525,1526,1523,3022
|
|
20230602,094100,413760771,1528,1528,1528,1527,1841
|
|
20230602,094000,410948212,1528,1523,1532,1523,2660
|
|
20230602,093900,406884633,1523,1523,1528,1522,2241
|
|
20230602,093800,403468404,1529,1537,1537,1529,4636
|
|
20230602,093700,396373199,1538,1536,1538,1530,17382
|
|
20230602,093600,369670828,1529,1529,1537,1529,27000
|
|
20230602,093500,328242127,1519,1519,1519,1519,183
|
|
20230602,093400,327964150,1510,1510,1519,1510,2135
|
|
20230602,093300,324739373,1510,1522,1531,1509,5067
|
|
20230602,093200,317079148,1531,1527,1531,1522,1786
|
|
20230602,093100,314352223,1528,1531,1531,1528,3018
|
|
20230602,093000,309737677,1531,1531,1531,1531,1416
|
|
20230602,092900,307569781,1523,1511,1531,1511,961
|
|
20230602,092800,306102248,1511,1515,1516,1510,693
|
|
20230602,092700,305052882,1515,1522,1522,1515,2892
|
|
20230602,092600,300664067,1524,1533,1533,1524,3748
|
|
20230602,092500,294943380,1533,1536,1536,1526,5921
|
|
20230602,092400,285892692,1536,1533,1536,1530,5630
|
|
20230602,092300,277258313,1533,1528,1533,1527,9664
|
|
20230602,092200,262458148,1533,1535,1535,1528,8671
|
|
20230602,092100,249158161,1525,1504,1538,1504,49416
|
|
20230602,092000,174237729,1503,1500,1503,1500,9552
|
|
20230602,091900,159892275,1500,1501,1505,1500,8348
|
|
20230602,091800,147347736,1502,1489,1502,1489,29727
|
|
20230602,091700,102901231,1489,1481,1489,1481,7722
|
|
20230602,091600,91442573,1481,1483,1483,1481,1430
|
|
20230602,091500,89323859,1483,1479,1490,1478,3025
|
|
20230602,091400,84825202,1490,1477,1490,1477,12695
|
|
20230602,091300,65983003,1477,1478,1479,1477,9449
|
|
20230602,091200,52022520,1479,1466,1479,1461,4039
|
|
20230602,091100,46078150,1468,1454,1468,1454,22149
|
|
20230602,091000,13770798,1454,1454,1454,1454,1
|
|
20230602,090900,13769344,1444,1453,1454,1444,6019
|
|
20230602,090800,5056734,1445,1445,1445,1445,20
|
|
20230602,090700,5027834,1454,1444,1454,1444,277
|
|
20230602,090600,4627836,1455,1455,1455,1444,1955
|
|
20230602,090500,1804794,1457,1457,1457,1457,0
|
|
20230602,090400,1804794,1457,1457,1457,1457,0
|
|
20230602,090300,1804794,1457,1457,1457,1457,0
|
|
20230602,090200,1804794,1457,1457,1457,1457,10
|
|
20230602,090100,1790224,1457,1457,1457,1457,200
|
|
20230602,090000,1498824,1458,1458,1458,1458,1028
|