590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,184600,10917187765,1089,1089,1089,1089,0
|
|
20230620,184500,10917187765,1089,1089,1089,1089,0
|
|
20230620,184400,10917187765,1089,1089,1089,1089,0
|
|
20230620,184300,10917187765,1089,1089,1089,1089,0
|
|
20230620,184200,10917187765,1089,1089,1089,1089,0
|
|
20230620,184100,10917187765,1089,1089,1089,1089,0
|
|
20230620,184000,10917187765,1089,1089,1089,1089,0
|
|
20230620,183900,10917187765,1089,1089,1089,1089,0
|
|
20230620,183800,10917187765,1089,1089,1089,1089,0
|
|
20230620,183700,10917187765,1089,1089,1089,1089,0
|
|
20230620,183600,10917187765,1089,1089,1089,1089,0
|
|
20230620,183500,10917187765,1089,1089,1089,1089,0
|
|
20230620,183400,10917187765,1089,1089,1089,1089,0
|
|
20230620,183300,10917187765,1089,1089,1089,1089,0
|
|
20230620,183200,10917187765,1089,1089,1089,1089,0
|
|
20230620,183100,10917187765,1089,1089,1089,1089,0
|
|
20230620,183000,10917187765,1089,1089,1089,1089,0
|
|
20230620,182900,10917187765,1089,1089,1089,1089,0
|
|
20230620,182800,10917187765,1089,1089,1089,1089,0
|
|
20230620,182700,10917187765,1089,1089,1089,1089,0
|
|
20230620,182600,10917187765,1089,1089,1089,1089,0
|
|
20230620,182500,10917187765,1089,1089,1089,1089,0
|
|
20230620,182400,10917187765,1089,1089,1089,1089,0
|
|
20230620,182300,10917187765,1089,1089,1089,1089,0
|
|
20230620,182200,10917187765,1089,1089,1089,1089,0
|
|
20230620,182100,10917187765,1089,1089,1089,1089,0
|
|
20230620,182000,10917187765,1089,1089,1089,1089,0
|
|
20230620,181900,10917187765,1089,1089,1089,1089,0
|
|
20230620,181800,10917187765,1089,1089,1089,1089,0
|
|
20230620,181700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,181600,10917187765,1089,1089,1089,1089,0
|
|
20230620,181500,10917187765,1089,1089,1089,1089,0
|
|
20230620,181400,10917187765,1089,1089,1089,1089,0
|
|
20230620,181300,10917187765,1089,1089,1089,1089,0
|
|
20230620,181200,10917187765,1089,1089,1089,1089,0
|
|
20230620,181100,10917187765,1089,1089,1089,1089,0
|
|
20230620,181000,10917187765,1089,1089,1089,1089,0
|
|
20230620,180900,10917187765,1089,1089,1089,1089,0
|
|
20230620,180800,10917187765,1089,1089,1089,1089,0
|
|
20230620,180700,10917187765,1089,1089,1089,1089,0
|
|
20230620,180600,10917187765,1089,1089,1089,1089,0
|
|
20230620,180500,10917187765,1089,1089,1089,1089,0
|
|
20230620,180400,10917187765,1089,1089,1089,1089,0
|
|
20230620,180300,10917187765,1089,1089,1089,1089,0
|
|
20230620,180200,10917187765,1089,1089,1089,1089,0
|
|
20230620,180100,10917187765,1089,1089,1089,1089,0
|
|
20230620,180000,10917187765,1089,1089,1089,1089,0
|
|
20230620,175900,10917187765,1089,1089,1089,1089,0
|
|
20230620,175800,10917187765,1089,1089,1089,1089,0
|
|
20230620,175700,10917187765,1089,1089,1089,1089,0
|
|
20230620,175600,10917187765,1089,1089,1089,1089,0
|
|
20230620,175500,10917187765,1089,1089,1089,1089,0
|
|
20230620,175400,10917187765,1089,1089,1089,1089,0
|
|
20230620,175300,10917187765,1089,1089,1089,1089,0
|
|
20230620,175200,10917187765,1089,1089,1089,1089,0
|
|
20230620,175100,10917187765,1089,1089,1089,1089,0
|
|
20230620,175000,10917187765,1089,1089,1089,1089,0
|
|
20230620,174900,10917187765,1089,1089,1089,1089,0
|
|
20230620,174800,10917187765,1089,1089,1089,1089,0
|
|
20230620,174700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,174600,10917187765,1089,1089,1089,1089,0
|
|
20230620,174500,10917187765,1089,1089,1089,1089,0
|
|
20230620,174400,10917187765,1089,1089,1089,1089,0
|
|
20230620,174300,10917187765,1089,1089,1089,1089,0
|
|
20230620,174200,10917187765,1089,1089,1089,1089,0
|
|
20230620,174100,10917187765,1089,1089,1089,1089,0
|
|
20230620,174000,10917187765,1089,1089,1089,1089,0
|
|
20230620,173900,10917187765,1089,1089,1089,1089,0
|
|
20230620,173800,10917187765,1089,1089,1089,1089,0
|
|
20230620,173700,10917187765,1089,1089,1089,1089,0
|
|
20230620,173600,10917187765,1089,1089,1089,1089,0
|
|
20230620,173500,10917187765,1089,1089,1089,1089,0
|
|
20230620,173400,10917187765,1089,1089,1089,1089,0
|
|
20230620,173300,10917187765,1089,1089,1089,1089,0
|
|
20230620,173200,10917187765,1089,1089,1089,1089,0
|
|
20230620,173100,10917187765,1089,1089,1089,1089,0
|
|
20230620,173000,10917187765,1089,1089,1089,1089,0
|
|
20230620,172900,10917187765,1089,1089,1089,1089,0
|
|
20230620,172800,10917187765,1089,1089,1089,1089,0
|
|
20230620,172700,10917187765,1089,1089,1089,1089,0
|
|
20230620,172600,10917187765,1089,1089,1089,1089,0
|
|
20230620,172500,10917187765,1089,1089,1089,1089,0
|
|
20230620,172400,10917187765,1089,1089,1089,1089,0
|
|
20230620,172300,10917187765,1089,1089,1089,1089,0
|
|
20230620,172200,10917187765,1089,1089,1089,1089,0
|
|
20230620,172100,10917187765,1089,1089,1089,1089,0
|
|
20230620,172000,10917187765,1089,1089,1089,1089,0
|
|
20230620,171900,10917187765,1089,1089,1089,1089,0
|
|
20230620,171800,10917187765,1089,1089,1089,1089,0
|
|
20230620,171700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,171600,10917187765,1089,1089,1089,1089,0
|
|
20230620,171500,10917187765,1089,1089,1089,1089,0
|
|
20230620,171400,10917187765,1089,1089,1089,1089,0
|
|
20230620,171300,10917187765,1089,1089,1089,1089,0
|
|
20230620,171200,10917187765,1089,1089,1089,1089,0
|
|
20230620,171100,10917187765,1089,1089,1089,1089,0
|
|
20230620,171000,10917187765,1089,1089,1089,1089,0
|
|
20230620,170900,10917187765,1089,1089,1089,1089,0
|
|
20230620,170800,10917187765,1089,1089,1089,1089,0
|
|
20230620,170700,10917187765,1089,1089,1089,1089,0
|
|
20230620,170600,10917187765,1089,1089,1089,1089,0
|
|
20230620,170500,10917187765,1089,1089,1089,1089,0
|
|
20230620,170400,10917187765,1089,1089,1089,1089,0
|
|
20230620,170300,10917187765,1089,1089,1089,1089,0
|
|
20230620,170200,10917187765,1089,1089,1089,1089,0
|
|
20230620,170100,10917187765,1089,1089,1089,1089,0
|
|
20230620,170000,10917187765,1089,1089,1089,1089,0
|
|
20230620,165900,10917187765,1089,1089,1089,1089,0
|
|
20230620,165800,10917187765,1089,1089,1089,1089,0
|
|
20230620,165700,10917187765,1089,1089,1089,1089,0
|
|
20230620,165600,10917187765,1089,1089,1089,1089,0
|
|
20230620,165500,10917187765,1089,1089,1089,1089,0
|
|
20230620,165400,10917187765,1089,1089,1089,1089,0
|
|
20230620,165300,10917187765,1089,1089,1089,1089,0
|
|
20230620,165200,10917187765,1089,1089,1089,1089,0
|
|
20230620,165100,10917187765,1089,1089,1089,1089,0
|
|
20230620,165000,10917187765,1089,1089,1089,1089,0
|
|
20230620,164900,10917187765,1089,1089,1089,1089,0
|
|
20230620,164800,10917187765,1089,1089,1089,1089,0
|
|
20230620,164700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,164600,10917187765,1089,1089,1089,1089,0
|
|
20230620,164500,10917187765,1089,1089,1089,1089,0
|
|
20230620,164400,10917187765,1089,1089,1089,1089,0
|
|
20230620,164300,10917187765,1089,1089,1089,1089,0
|
|
20230620,164200,10917187765,1089,1089,1089,1089,0
|
|
20230620,164100,10917187765,1089,1089,1089,1089,0
|
|
20230620,164000,10917187765,1089,1089,1089,1089,0
|
|
20230620,163900,10917187765,1089,1089,1089,1089,0
|
|
20230620,163800,10917187765,1089,1089,1089,1089,0
|
|
20230620,163700,10917187765,1089,1089,1089,1089,0
|
|
20230620,163600,10917187765,1089,1089,1089,1089,0
|
|
20230620,163500,10917187765,1089,1089,1089,1089,0
|
|
20230620,163400,10917187765,1089,1089,1089,1089,0
|
|
20230620,163300,10917187765,1089,1089,1089,1089,0
|
|
20230620,163200,10917187765,1089,1089,1089,1089,0
|
|
20230620,163100,10917187765,1089,1089,1089,1089,0
|
|
20230620,163000,10917187765,1089,1089,1089,1089,0
|
|
20230620,162900,10917187765,1089,1089,1089,1089,0
|
|
20230620,162800,10917187765,1089,1089,1089,1089,0
|
|
20230620,162700,10917187765,1089,1089,1089,1089,0
|
|
20230620,162600,10917187765,1089,1089,1089,1089,0
|
|
20230620,162500,10917187765,1089,1089,1089,1089,0
|
|
20230620,162400,10917187765,1089,1089,1089,1089,0
|
|
20230620,162300,10917187765,1089,1089,1089,1089,0
|
|
20230620,162200,10917187765,1089,1089,1089,1089,0
|
|
20230620,162100,10917187765,1089,1089,1089,1089,0
|
|
20230620,162000,10917187765,1089,1089,1089,1089,0
|
|
20230620,161900,10917187765,1089,1089,1089,1089,0
|
|
20230620,161800,10917187765,1089,1089,1089,1089,0
|
|
20230620,161700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,161600,10917187765,1089,1089,1089,1089,0
|
|
20230620,161500,10917187765,1089,1089,1089,1089,0
|
|
20230620,161400,10917187765,1089,1089,1089,1089,0
|
|
20230620,161300,10917187765,1089,1089,1089,1089,0
|
|
20230620,161200,10917187765,1089,1089,1089,1089,0
|
|
20230620,161100,10917187765,1089,1089,1089,1089,0
|
|
20230620,161000,10917187765,1089,1089,1089,1089,0
|
|
20230620,160900,10917187765,1089,1089,1089,1089,0
|
|
20230620,160800,10917187765,1089,1089,1089,1089,0
|
|
20230620,160700,10917187765,1089,1089,1089,1089,0
|
|
20230620,160600,10917187765,1089,1089,1089,1089,0
|
|
20230620,160500,10917187765,1089,1089,1089,1089,0
|
|
20230620,160400,10917187765,1089,1089,1089,1089,0
|
|
20230620,160300,10917187765,1089,1089,1089,1089,0
|
|
20230620,160200,10917187765,1089,1089,1089,1089,0
|
|
20230620,160100,10917187765,1089,1089,1089,1089,0
|
|
20230620,160000,10917187765,1089,1089,1089,1089,0
|
|
20230620,155900,10917187765,1089,1089,1089,1089,0
|
|
20230620,155800,10917187765,1089,1089,1089,1089,0
|
|
20230620,155700,10917187765,1089,1089,1089,1089,0
|
|
20230620,155600,10917187765,1089,1089,1089,1089,0
|
|
20230620,155500,10917187765,1089,1089,1089,1089,0
|
|
20230620,155400,10917187765,1089,1089,1089,1089,0
|
|
20230620,155300,10917187765,1089,1089,1089,1089,0
|
|
20230620,155200,10917187765,1089,1089,1089,1089,0
|
|
20230620,155100,10917187765,1089,1089,1089,1089,0
|
|
20230620,155000,10917187765,1089,1089,1089,1089,0
|
|
20230620,154900,10917187765,1089,1089,1089,1089,0
|
|
20230620,154800,10917187765,1089,1089,1089,1089,0
|
|
20230620,154700,10917187765,1089,1089,1089,1089,16726
|
|
20230620,154600,10917187765,1089,1089,1089,1089,0
|
|
20230620,154500,10917187765,1089,1089,1089,1089,0
|
|
20230620,154400,10917187765,1089,1089,1089,1089,0
|
|
20230620,154300,10917187765,1089,1089,1089,1089,0
|
|
20230620,154200,10917187765,1089,1089,1089,1089,0
|
|
20230620,154100,10917187765,1089,1089,1089,1089,0
|
|
20230620,154000,10917187765,1089,1089,1089,1089,0
|
|
20230620,153900,10917187765,1089,1089,1089,1089,0
|
|
20230620,153800,10917187765,1089,1089,1089,1089,0
|
|
20230620,153700,10917187765,1089,1089,1089,1089,0
|
|
20230620,153600,10917187765,1089,1089,1089,1089,0
|
|
20230620,153500,10917187765,1089,1089,1089,1089,0
|
|
20230620,153400,10917187765,1089,1089,1089,1089,0
|
|
20230620,153300,10917187765,1089,1089,1089,1089,0
|
|
20230620,153200,10917187765,1089,1089,1089,1089,0
|
|
20230620,153100,10917187765,1089,1089,1089,1089,0
|
|
20230620,153000,10917187765,1089,1089,1089,1089,16726
|
|
20230620,152900,10898973151,1089,1089,1089,1089,0
|
|
20230620,152800,10898973151,1089,1089,1089,1089,0
|
|
20230620,152700,10898973151,1089,1089,1089,1089,0
|
|
20230620,152600,10898973151,1089,1089,1089,1089,0
|
|
20230620,152500,10898973151,1089,1089,1089,1089,0
|
|
20230620,152400,10898973151,1089,1089,1089,1089,0
|
|
20230620,152300,10898973151,1089,1089,1089,1089,0
|
|
20230620,152200,10898973151,1089,1089,1089,1089,0
|
|
20230620,152100,10898973151,1089,1089,1089,1089,0
|
|
20230620,152000,10898973151,1089,1089,1089,1089,0
|
|
20230620,151900,10898973151,1089,1089,1089,1089,69674
|
|
20230620,151800,10823098165,1089,1089,1089,1089,1237
|
|
20230620,151700,10821751072,1089,1089,1089,1089,15062
|
|
20230620,151600,10805348554,1089,1089,1089,1089,968
|
|
20230620,151500,10804294402,1089,1089,1089,1089,132
|
|
20230620,151400,10804150654,1089,1089,1089,1089,226
|
|
20230620,151300,10803904540,1089,1089,1089,1089,3826
|
|
20230620,151200,10799738026,1089,1089,1089,1089,227
|
|
20230620,151100,10799490823,1089,1089,1089,1089,4324
|
|
20230620,151000,10794781987,1089,1089,1089,1089,1383
|
|
20230620,150900,10793275900,1089,1089,1089,1089,1002
|
|
20230620,150800,10792184722,1089,1089,1089,1089,5958
|
|
20230620,150700,10785696460,1089,1089,1089,1089,1146
|
|
20230620,150600,10784448466,1089,1089,1089,1089,408
|
|
20230620,150500,10784004154,1089,1089,1089,1089,1696
|
|
20230620,150400,10782157210,1089,1089,1089,1089,1239
|
|
20230620,150300,10780807939,1089,1089,1089,1089,2345
|
|
20230620,150200,10778254234,1089,1089,1089,1089,1973
|
|
20230620,150100,10776105637,1089,1089,1089,1089,667
|
|
20230620,150000,10775379274,1089,1089,1089,1089,5453
|
|
20230620,145900,10769440957,1089,1089,1089,1089,2209
|
|
20230620,145800,10767035356,1089,1089,1089,1089,4400
|
|
20230620,145700,10762243756,1089,1089,1089,1089,7966
|
|
20230620,145600,10753568782,1089,1089,1089,1089,5471
|
|
20230620,145500,10747610863,1089,1089,1089,1089,10088
|
|
20230620,145400,10736625031,1089,1089,1089,1089,8116
|
|
20230620,145300,10727786707,1089,1089,1089,1089,691
|
|
20230620,145200,10727034208,1089,1089,1089,1089,4612
|
|
20230620,145100,10722011740,1089,1089,1089,1089,4251
|
|
20230620,145000,10717382401,1089,1089,1089,1089,2135
|
|
20230620,144900,10715057386,1089,1089,1089,1089,4685
|
|
20230620,144800,10709955421,1089,1089,1089,1089,799
|
|
20230620,144700,10709085310,1089,1089,1089,1089,3526
|
|
20230620,144600,10705245496,1089,1089,1089,1089,206
|
|
20230620,144500,10705021162,1089,1089,1089,1089,1216
|
|
20230620,144400,10703696938,1089,1089,1089,1089,1156
|
|
20230620,144300,10702438054,1089,1089,1089,1089,666
|
|
20230620,144200,10701712780,1089,1089,1089,1089,533
|
|
20230620,144100,10701132343,1089,1089,1089,1089,4204
|
|
20230620,144000,10696554187,1089,1089,1089,1089,1786
|
|
20230620,143900,10694609233,1089,1089,1089,1089,8303
|
|
20230620,143800,10685567266,1089,1089,1089,1089,1022
|
|
20230620,143700,10684454308,1089,1089,1089,1089,2883
|
|
20230620,143600,10681314721,1089,1089,1089,1089,11984
|
|
20230620,143500,10668264145,1089,1089,1089,1089,1340
|
|
20230620,143400,10666804885,1089,1089,1089,1089,1797
|
|
20230620,143300,10664847952,1089,1089,1089,1089,53826
|
|
20230620,143200,10606231438,1089,1089,1089,1089,5160
|
|
20230620,143100,10600612198,1089,1090,1090,1089,34165
|
|
20230620,143000,10563406220,1089,1089,1090,1089,122590
|
|
20230620,142900,10429905700,1089,1089,1089,1089,15005
|
|
20230620,142800,10413565255,1089,1089,1090,1089,11265
|
|
20230620,142700,10401297222,1089,1092,1092,1089,72945
|
|
20230620,142600,10321844078,1093,1095,1095,1093,41237
|
|
20230620,142500,10276749711,1093,1093,1096,1090,30448
|
|
20230620,142400,10243520086,1093,1096,1096,1093,618
|
|
20230620,142300,10242843882,1095,1095,1096,1095,4625
|
|
20230620,142200,10237778967,1096,1096,1096,1095,5022
|
|
20230620,142100,10232277693,1098,1090,1098,1090,130862
|
|
20230620,142000,10089319206,1090,1090,1090,1089,27094
|
|
20230620,141900,10059788229,1090,1090,1090,1089,12001
|
|
20230620,141800,10046707359,1090,1090,1090,1089,36810
|
|
20230620,141700,10006594789,1090,1090,1090,1089,41525
|
|
20230620,141600,9961368767,1090,1090,1090,1089,7289
|
|
20230620,141500,9953425751,1089,1090,1090,1089,8801
|
|
20230620,141400,9943839687,1090,1090,1090,1089,34074
|
|
20230620,141300,9906728339,1089,1092,1092,1089,130752
|
|
20230620,141200,9764330093,1092,1090,1093,1090,15806
|
|
20230620,141100,9747084241,1090,1092,1093,1089,43379
|
|
20230620,141000,9699796894,1093,1093,1095,1091,10298
|
|
20230620,140900,9688551199,1096,1091,1096,1090,29579
|
|
20230620,140800,9656292085,1091,1096,1097,1090,37962
|
|
20230620,140700,9614881974,1091,1091,1097,1090,49283
|
|
20230620,140600,9561140745,1090,1100,1101,1090,34363
|
|
20230620,140500,9523568674,1100,1097,1102,1096,4961
|
|
20230620,140400,9518113550,1100,1103,1103,1100,922
|
|
20230620,140300,9517099034,1104,1103,1105,1092,58514
|
|
20230620,140200,9453012867,1105,1105,1105,1104,1270
|
|
20230620,140100,9451609537,1105,1101,1110,1096,106431
|
|
20230620,140000,9334522842,1101,1110,1112,1101,26264
|
|
20230620,135900,9305532171,1112,1111,1113,1104,11321
|
|
20230620,135800,9292991616,1114,1116,1116,1103,35237
|
|
20230620,135700,9253932934,1109,1104,1120,1101,39244
|
|
20230620,135600,9210485740,1108,1098,1108,1090,51418
|
|
20230620,135500,9154083869,1099,1091,1107,1089,115305
|
|
20230620,135400,9028063062,1095,1089,1097,1089,111636
|
|
20230620,135300,8906453945,1089,1090,1109,1089,161608
|
|
20230620,135200,8730066040,1092,1122,1122,1090,165945
|
|
20230620,135100,8546910118,1121,1118,1122,1114,18664
|
|
20230620,135000,8526030369,1118,1128,1136,1118,48145
|
|
20230620,134900,8472020433,1128,1135,1139,1120,46275
|
|
20230620,134800,8420062288,1140,1152,1152,1135,28601
|
|
20230620,134700,8387456357,1153,1155,1155,1140,39424
|
|
20230620,134600,8342335530,1157,1157,1160,1150,23033
|
|
20230620,134500,8315812114,1157,1151,1158,1151,4010
|
|
20230620,134400,8311175949,1150,1149,1150,1146,12027
|
|
20230620,134300,8297353066,1147,1146,1147,1145,28789
|
|
20230620,134200,8264355924,1146,1147,1147,1145,11339
|
|
20230620,134100,8251369610,1146,1144,1147,1144,9920
|
|
20230620,134000,8240008059,1145,1146,1146,1143,3345
|
|
20230620,133900,8236179081,1145,1146,1147,1143,6447
|
|
20230620,133800,8228797057,1146,1140,1150,1140,14642
|
|
20230620,133700,8212035138,1140,1130,1144,1130,58864
|
|
20230620,133600,8145195091,1130,1150,1150,1130,116126
|
|
20230620,133500,8012910875,1147,1155,1155,1147,50121
|
|
20230620,133400,7955223926,1156,1174,1174,1156,36414
|
|
20230620,133300,7912920857,1174,1167,1174,1167,5381
|
|
20230620,133200,7906634050,1167,1175,1175,1165,18597
|
|
20230620,133100,7884899763,1172,1175,1175,1172,491
|
|
20230620,133000,7884323378,1175,1178,1178,1170,16620
|
|
20230620,132900,7864808119,1178,1177,1178,1177,1372
|
|
20230620,132800,7863193205,1177,1177,1178,1170,29828
|
|
20230620,132700,7828203073,1178,1180,1180,1177,7663
|
|
20230620,132600,7819175807,1180,1176,1181,1175,12896
|
|
20230620,132500,7804011401,1176,1176,1176,1176,2879
|
|
20230620,132400,7800625697,1176,1181,1181,1176,8455
|
|
20230620,132300,7790681744,1181,1181,1181,1181,652
|
|
20230620,132200,7789911732,1181,1175,1181,1173,7707
|
|
20230620,132100,7780863243,1174,1178,1178,1174,4751
|
|
20230620,132000,7775276309,1178,1180,1184,1178,2184
|
|
20230620,131900,7772701607,1180,1182,1182,1180,7815
|
|
20230620,131800,7763475726,1180,1185,1196,1180,6586
|
|
20230620,131700,7755675607,1185,1189,1189,1180,25153
|
|
20230620,131600,7725909075,1189,1195,1195,1189,4612
|
|
20230620,131500,7720419887,1196,1192,1197,1189,27643
|
|
20230620,131400,7687515835,1198,1198,1199,1193,2867
|
|
20230620,131300,7684082899,1199,1199,1199,1199,1
|
|
20230620,131200,7684081700,1200,1193,1200,1193,13942
|
|
20230620,131100,7667367470,1193,1201,1202,1193,17663
|
|
20230620,131000,7646273857,1202,1198,1204,1195,1529
|
|
20230620,130900,7644442455,1198,1190,1206,1190,25669
|
|
20230620,130800,7613859863,1190,1192,1192,1190,16331
|
|
20230620,130700,7594407256,1193,1200,1200,1193,2862
|
|
20230620,130600,7590991490,1200,1194,1201,1192,2973
|
|
20230620,130500,7587445810,1200,1204,1204,1194,15472
|
|
20230620,130400,7568897244,1202,1202,1202,1202,0
|
|
20230620,130300,7568897244,1202,1202,1202,1202,8
|
|
20230620,130200,7568887628,1202,1207,1207,1202,236
|
|
20230620,130100,7568603401,1207,1202,1207,1201,693
|
|
20230620,130000,7567770023,1201,1202,1202,1200,10009
|
|
20230620,125900,7555755384,1205,1205,1205,1201,10065
|
|
20230620,125800,7543644060,1213,1213,1213,1213,0
|
|
20230620,125700,7543644060,1213,1213,1213,1205,1332
|
|
20230620,125600,7542037848,1206,1214,1214,1206,1249
|
|
20230620,125500,7540525869,1214,1212,1215,1212,364
|
|
20230620,125400,7540084328,1205,1208,1208,1204,14204
|
|
20230620,125300,7522962958,1208,1213,1214,1208,1272
|
|
20230620,125200,7521422106,1214,1215,1215,1214,298
|
|
20230620,125100,7521060039,1220,1214,1220,1207,8393
|
|
20230620,125000,7510908167,1214,1214,1215,1209,1135
|
|
20230620,124900,7509532857,1208,1208,1208,1208,7000
|
|
20230620,124800,7501076857,1208,1209,1211,1208,1840
|
|
20230620,124700,7498853146,1211,1211,1211,1211,1821
|
|
20230620,124600,7496647915,1218,1222,1222,1218,2331
|
|
20230620,124500,7493800633,1222,1210,1223,1206,4158
|
|
20230620,124400,7488768314,1210,1215,1224,1202,11603
|
|
20230620,124300,7474732519,1215,1227,1227,1201,11803
|
|
20230620,124200,7460455960,1227,1238,1238,1227,40858
|
|
20230620,124100,7410189635,1238,1241,1242,1237,13387
|
|
20230620,124000,7393589331,1241,1238,1243,1232,23112
|
|
20230620,123900,7364960686,1238,1236,1240,1232,25618
|
|
20230620,123800,7333278650,1237,1229,1239,1216,40975
|
|
20230620,123700,7282939786,1224,1215,1230,1215,23865
|
|
20230620,123600,7253742758,1220,1208,1220,1208,25796
|
|
20230620,123500,7222402716,1208,1208,1210,1208,5539
|
|
20230620,123400,7215710040,1208,1206,1208,1206,1475
|
|
20230620,123300,7213929467,1206,1200,1206,1200,12994
|
|
20230620,123200,7198334578,1199,1200,1200,1199,12779
|
|
20230620,123100,7183000537,1200,1199,1200,1199,1600
|
|
20230620,123000,7181080637,1199,1199,1199,1199,4547
|
|
20230620,122900,7175628784,1199,1198,1199,1197,5827
|
|
20230620,122800,7168646802,1198,1198,1198,1196,1537
|
|
20230620,122700,7166805548,1198,1198,1198,1198,2075
|
|
20230620,122600,7164319698,1199,1190,1199,1190,2020
|
|
20230620,122500,7161903646,1186,1186,1186,1186,2019
|
|
20230620,122400,7159509112,1184,1184,1184,1184,399
|
|
20230620,122300,7159036696,1183,1183,1183,1183,554
|
|
20230620,122200,7158381314,1183,1183,1183,1183,0
|
|
20230620,122100,7158381314,1183,1183,1183,1183,18
|
|
20230620,122000,7158360020,1182,1183,1183,1182,200
|
|
20230620,121900,7158123619,1181,1191,1191,1181,5733
|
|
20230620,121800,7151341636,1183,1184,1184,1182,3562
|
|
20230620,121700,7147127930,1184,1185,1185,1184,17704
|
|
20230620,121600,7126150206,1185,1183,1185,1183,2798
|
|
20230620,121500,7122837130,1183,1176,1184,1176,4249
|
|
20230620,121400,7117820017,1176,1180,1180,1173,52035
|
|
20230620,121300,7056572275,1180,1187,1187,1180,12518
|
|
20230620,121200,7041776567,1187,1190,1190,1187,24671
|
|
20230620,121100,7012466680,1190,1191,1191,1190,11687
|
|
20230620,121000,6998558121,1190,1192,1192,1190,2128
|
|
20230620,120900,6996023070,1195,1195,1196,1195,1726
|
|
20230620,120800,6993959100,1196,1195,1196,1195,573
|
|
20230620,120700,6993274364,1195,1192,1195,1192,672
|
|
20230620,120600,6992473160,1191,1194,1196,1191,1235
|
|
20230620,120500,6990999782,1194,1192,1194,1191,2488
|
|
20230620,120400,6988036167,1194,1194,1194,1194,89
|
|
20230620,120300,6987929901,1194,1192,1194,1192,4
|
|
20230620,120200,6987925127,1191,1194,1194,1191,3610
|
|
20230620,120100,6983618986,1194,1196,1196,1194,823
|
|
20230620,120000,6982634680,1193,1193,1193,1193,0
|
|
20230620,115900,6982634680,1193,1193,1193,1193,2
|
|
20230620,115800,6982632294,1193,1197,1197,1193,133
|
|
20230620,115700,6982473225,1197,1197,1197,1197,50
|
|
20230620,115600,6982413375,1192,1194,1194,1189,4362
|
|
20230620,115500,6977217703,1193,1194,1194,1193,523
|
|
20230620,115400,6976593597,1194,1194,1194,1194,10706
|
|
20230620,115300,6963810633,1191,1191,1191,1191,438
|
|
20230620,115200,6963288975,1187,1192,1192,1187,244
|
|
20230620,115100,6962999312,1194,1197,1197,1185,38226
|
|
20230620,115000,6917464382,1198,1200,1201,1198,8434
|
|
20230620,114900,6907345606,1201,1201,1201,1201,9
|
|
20230620,114800,6907334797,1201,1201,1202,1201,4257
|
|
20230620,114700,6902220390,1201,1204,1204,1201,834
|
|
20230620,114600,6901217827,1200,1204,1204,1200,372
|
|
20230620,114500,6900771423,1204,1204,1204,1204,1429
|
|
20230620,114400,6899050907,1204,1206,1206,1203,1378
|
|
20230620,114300,6897391689,1206,1197,1206,1197,345
|
|
20230620,114200,6896976546,1199,1199,1199,1199,200
|
|
20230620,114100,6896736746,1193,1194,1194,1191,15877
|
|
20230620,114000,6877805190,1194,1196,1196,1194,3132
|
|
20230620,113900,6874062742,1199,1196,1199,1196,1405
|
|
20230620,113800,6872378396,1196,1200,1200,1196,2999
|
|
20230620,113700,6868789572,1200,1196,1200,1196,966
|
|
20230620,113600,6867630892,1196,1197,1197,1195,2088
|
|
20230620,113500,6865133079,1200,1197,1200,1197,39
|
|
20230620,113400,6865086309,1200,1200,1200,1200,2870
|
|
20230620,113300,6861642309,1200,1199,1200,1199,830
|
|
20230620,113200,6860646725,1197,1195,1197,1195,3746
|
|
20230620,113100,6856163702,1195,1196,1196,1195,5047
|
|
20230620,113000,6850129109,1200,1203,1203,1200,8589
|
|
20230620,112900,6839811471,1203,1209,1209,1203,23
|
|
20230620,112800,6839783796,1209,1202,1209,1202,1640
|
|
20230620,112700,6837802398,1209,1202,1209,1202,11227
|
|
20230620,112600,6824307530,1202,1205,1208,1202,42577
|
|
20230620,112500,6773129113,1205,1204,1208,1203,5079
|
|
20230620,112400,6767012281,1209,1209,1210,1208,159
|
|
20230620,112300,6766820087,1209,1210,1211,1204,2611
|
|
20230620,112200,6763676345,1207,1204,1210,1203,4866
|
|
20230620,112100,6757808311,1204,1206,1206,1204,934
|
|
20230620,112000,6756683471,1206,1205,1206,1204,2584
|
|
20230620,111900,6753568526,1205,1207,1207,1202,9592
|
|
20230620,111800,6742034554,1207,1211,1211,1207,567
|
|
20230620,111700,6741348909,1211,1208,1211,1204,5449
|
|
20230620,111600,6734763567,1202,1210,1210,1202,3729
|
|
20230620,111500,6730275347,1210,1197,1210,1197,14197
|
|
20230620,111400,6713167138,1202,1202,1203,1202,409
|
|
20230620,111300,6712675208,1203,1198,1205,1197,1282
|
|
20230620,111200,6711134161,1198,1196,1198,1194,1056
|
|
20230620,111100,6709869500,1197,1198,1198,1194,131
|
|
20230620,111000,6709712906,1198,1193,1198,1193,3315
|
|
20230620,110900,6705757548,1193,1197,1198,1192,671
|
|
20230620,110800,6704957692,1197,1197,1198,1196,193
|
|
20230620,110700,6704726766,1197,1195,1199,1192,2730
|
|
20230620,110600,6701462304,1195,1192,1196,1191,6398
|
|
20230620,110500,6693831592,1192,1194,1194,1191,2232
|
|
20230620,110400,6691168463,1195,1195,1202,1194,12843
|
|
20230620,110300,6675810660,1194,1184,1194,1184,13435
|
|
20230620,110200,6659825539,1184,1183,1188,1183,4859
|
|
20230620,110100,6654065528,1182,1176,1182,1175,5872
|
|
20230620,110000,6647154846,1177,1181,1181,1177,7847
|
|
20230620,105900,6637905503,1181,1175,1183,1175,7716
|
|
20230620,105800,6628827881,1176,1179,1187,1175,95173
|
|
20230620,105700,6516620292,1179,1188,1188,1179,21880
|
|
20230620,105600,6490768087,1188,1195,1195,1180,37850
|
|
20230620,105500,6445767025,1195,1212,1212,1195,38467
|
|
20230620,105400,6399589860,1207,1212,1213,1207,4824
|
|
20230620,105300,6393762149,1213,1212,1214,1206,4069
|
|
20230620,105200,6388835865,1212,1213,1214,1209,9
|
|
20230620,105100,6388824957,1214,1208,1215,1204,7239
|
|
20230620,105000,6380093449,1208,1205,1208,1205,3699
|
|
20230620,104900,6375628991,1205,1205,1207,1205,4417
|
|
20230620,104800,6370305324,1205,1203,1208,1203,1117
|
|
20230620,104700,6368958806,1203,1202,1209,1200,9157
|
|
20230620,104600,6357958630,1202,1206,1208,1201,18379
|
|
20230620,104500,6335830980,1206,1209,1211,1206,11259
|
|
20230620,104400,6322213596,1209,1210,1215,1209,35737
|
|
20230620,104300,6278920753,1211,1225,1225,1210,53637
|
|
20230620,104200,6213688543,1225,1227,1227,1222,6486
|
|
20230620,104100,6205742747,1227,1226,1228,1223,16174
|
|
20230620,104000,6185899111,1226,1218,1230,1218,9672
|
|
20230620,103900,6174071295,1218,1233,1234,1213,26242
|
|
20230620,103800,6142022563,1230,1244,1246,1230,27031
|
|
20230620,103700,6108530861,1244,1242,1245,1241,26796
|
|
20230620,103600,6075205541,1242,1242,1244,1240,25238
|
|
20230620,103500,6043878746,1243,1237,1243,1229,29186
|
|
20230620,103400,6007773278,1237,1226,1237,1225,39845
|
|
20230620,103300,5958720349,1226,1218,1228,1218,25371
|
|
20230620,103200,5927692250,1218,1218,1225,1217,19040
|
|
20230620,103100,5904436649,1218,1211,1219,1211,8124
|
|
20230620,103000,5894588011,1211,1209,1222,1209,20426
|
|
20230620,102900,5869811872,1207,1204,1209,1204,13546
|
|
20230620,102800,5853488439,1204,1204,1205,1202,6322
|
|
20230620,102700,5845878273,1204,1204,1206,1203,6061
|
|
20230620,102600,5838578427,1204,1210,1210,1204,30961
|
|
20230620,102500,5801163892,1210,1222,1222,1210,58443
|
|
20230620,102400,5730207219,1222,1219,1222,1211,20553
|
|
20230620,102300,5705209675,1219,1209,1219,1209,14757
|
|
20230620,102200,5687305619,1209,1204,1210,1202,22833
|
|
20230620,102100,5659795914,1204,1195,1205,1195,23471
|
|
20230620,102000,5631608448,1195,1181,1196,1181,22374
|
|
20230620,101900,5604996027,1180,1182,1184,1180,9898
|
|
20230620,101800,5593303232,1184,1182,1188,1181,4122
|
|
20230620,101700,5588429634,1182,1186,1189,1182,2215
|
|
20230620,101600,5585805015,1178,1178,1179,1176,27763
|
|
20230620,101500,5553100722,1178,1182,1183,1173,33447
|
|
20230620,101400,5513683351,1183,1181,1193,1181,12794
|
|
20230620,101300,5498525073,1180,1197,1197,1177,117335
|
|
20230620,101200,5359597083,1197,1195,1197,1192,11783
|
|
20230620,101100,5345536670,1196,1195,1200,1190,10069
|
|
20230620,101000,5333527215,1196,1202,1202,1190,30461
|
|
20230620,100900,5297145445,1203,1201,1203,1195,53829
|
|
20230620,100800,5232624166,1201,1195,1202,1195,27371
|
|
20230620,100700,5199821534,1195,1195,1195,1193,16664
|
|
20230620,100600,5179922938,1195,1192,1195,1187,7085
|
|
20230620,100500,5171489131,1193,1195,1198,1183,52947
|
|
20230620,100400,5108694146,1198,1200,1201,1195,31863
|
|
20230620,100300,5070530104,1200,1203,1204,1195,30068
|
|
20230620,100200,5034459643,1203,1193,1204,1193,19122
|
|
20230620,100100,5011546410,1191,1181,1193,1179,27409
|
|
20230620,100000,4979067853,1181,1190,1190,1175,9888
|
|
20230620,095900,4967385577,1190,1189,1196,1176,18079
|
|
20230620,095800,4945964503,1189,1195,1197,1175,23171
|
|
20230620,095700,4918504204,1195,1197,1200,1194,8634
|
|
20230620,095600,4908171277,1197,1194,1203,1190,32362
|
|
20230620,095500,4869414538,1199,1177,1199,1177,77458
|
|
20230620,095400,4777407848,1178,1173,1178,1170,30230
|
|
20230620,095300,4741936513,1173,1170,1173,1160,39816
|
|
20230620,095200,4695605388,1170,1166,1180,1161,31121
|
|
20230620,095100,4659229428,1166,1168,1169,1165,15072
|
|
20230620,095000,4641647551,1165,1163,1172,1160,22236
|
|
20230620,094900,4615709652,1163,1165,1166,1159,22264
|
|
20230620,094800,4589869894,1165,1174,1178,1157,24829
|
|
20230620,094700,4560865263,1174,1159,1185,1159,96218
|
|
20230620,094600,4447689527,1160,1150,1165,1147,30421
|
|
20230620,094500,4412560543,1150,1144,1158,1141,25524
|
|
20230620,094400,4383252383,1144,1130,1144,1127,38716
|
|
20230620,094300,4339375592,1131,1148,1149,1121,94954
|
|
20230620,094200,4231962608,1149,1144,1165,1144,65091
|
|
20230620,094100,4157030584,1144,1139,1144,1137,72085
|
|
20230620,094000,4074821331,1137,1130,1144,1127,141263
|
|
20230620,093900,3914743120,1130,1146,1170,1120,250650
|
|
20230620,093800,3628442077,1146,1146,1146,1146,0
|
|
20230620,093700,3628442077,1146,1149,1149,1146,21851
|
|
20230620,093600,3603391628,1147,1186,1186,1147,179367
|
|
20230620,093500,3395106482,1186,1188,1194,1183,45853
|
|
20230620,093400,3340582988,1190,1183,1197,1180,21289
|
|
20230620,093300,3315297960,1184,1165,1204,1164,73904
|
|
20230620,093200,3228418778,1164,1205,1205,1152,220361
|
|
20230620,093100,2968509042,1205,1221,1221,1205,58198
|
|
20230620,093000,2898010603,1215,1235,1235,1212,63819
|
|
20230620,092900,2820349629,1231,1220,1235,1220,62879
|
|
20230620,092800,2743315219,1220,1218,1222,1215,17835
|
|
20230620,092700,2721592608,1218,1230,1243,1218,60004
|
|
20230620,092600,2647808467,1232,1218,1232,1216,33153
|
|
20230620,092500,2607155235,1219,1218,1220,1216,21871
|
|
20230620,092400,2580519698,1216,1213,1220,1209,18422
|
|
20230620,092300,2558143467,1212,1215,1215,1207,15743
|
|
20230620,092200,2539068589,1215,1206,1226,1201,51795
|
|
20230620,092100,2476463669,1206,1210,1226,1200,57041
|
|
20230620,092000,2407517106,1210,1220,1247,1201,120644
|
|
20230620,091900,2259484214,1220,1212,1220,1178,59523
|
|
20230620,091800,2188177828,1207,1252,1252,1200,125198
|
|
20230620,091700,2035420818,1253,1283,1285,1253,134515
|
|
20230620,091600,1864161773,1283,1281,1283,1276,31277
|
|
20230620,091500,1824160931,1279,1285,1287,1278,57079
|
|
20230620,091400,1751063857,1287,1292,1293,1281,81290
|
|
20230620,091300,1646479276,1292,1294,1298,1290,68952
|
|
20230620,091200,1557305081,1294,1298,1301,1288,59137
|
|
20230620,091100,1480627745,1298,1284,1298,1282,58833
|
|
20230620,091000,1404866749,1284,1285,1290,1279,39742
|
|
20230620,090900,1353848294,1285,1286,1292,1277,78448
|
|
20230620,090800,1253040494,1285,1296,1296,1272,91827
|
|
20230620,090700,1135322005,1296,1273,1298,1273,228365
|
|
20230620,090600,843330226,1268,1268,1268,1268,0
|
|
20230620,090500,843330226,1268,1268,1268,1268,0
|
|
20230620,090400,843330226,1268,1317,1321,1268,140587
|
|
20230620,090300,662834517,1324,1341,1341,1313,71381
|
|
20230620,090200,568615037,1341,1357,1381,1320,52550
|
|
20230620,090100,497527018,1386,1390,1404,1350,72139
|
|
20230620,090000,397668932,1390,1408,1432,1350,283689
|