584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,184000,2138952950,1723,1723,1723,1723,0
|
|
20230619,183900,2138952950,1723,1723,1723,1723,0
|
|
20230619,183800,2138952950,1723,1723,1723,1723,0
|
|
20230619,183700,2138952950,1723,1723,1723,1723,0
|
|
20230619,183600,2138952950,1723,1723,1723,1723,0
|
|
20230619,183500,2138952950,1723,1723,1723,1723,0
|
|
20230619,183400,2138952950,1723,1723,1723,1723,0
|
|
20230619,183300,2138952950,1723,1723,1723,1723,0
|
|
20230619,183200,2138952950,1723,1723,1723,1723,0
|
|
20230619,183100,2138952950,1723,1723,1723,1723,0
|
|
20230619,183000,2138952950,1723,1723,1723,1723,0
|
|
20230619,182900,2138952950,1723,1723,1723,1723,0
|
|
20230619,182800,2138952950,1723,1723,1723,1723,0
|
|
20230619,182700,2138952950,1723,1723,1723,1723,0
|
|
20230619,182600,2138952950,1723,1723,1723,1723,0
|
|
20230619,182500,2138952950,1723,1723,1723,1723,0
|
|
20230619,182400,2138952950,1723,1723,1723,1723,0
|
|
20230619,182300,2138952950,1723,1723,1723,1723,0
|
|
20230619,182200,2138952950,1723,1723,1723,1723,0
|
|
20230619,182100,2138952950,1723,1723,1723,1723,0
|
|
20230619,182000,2138952950,1723,1723,1723,1723,0
|
|
20230619,181900,2138952950,1723,1723,1723,1723,0
|
|
20230619,181800,2138952950,1723,1723,1723,1723,0
|
|
20230619,181700,2138952950,1723,1723,1723,1723,0
|
|
20230619,181600,2138952950,1723,1723,1723,1723,0
|
|
20230619,181500,2138952950,1723,1723,1723,1723,0
|
|
20230619,181400,2138952950,1723,1723,1723,1723,0
|
|
20230619,181300,2138952950,1723,1723,1723,1723,0
|
|
20230619,181200,2138952950,1723,1723,1723,1723,0
|
|
20230619,181100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,181000,2138952950,1723,1723,1723,1723,0
|
|
20230619,180900,2138952950,1723,1723,1723,1723,0
|
|
20230619,180800,2138952950,1723,1723,1723,1723,0
|
|
20230619,180700,2138952950,1723,1723,1723,1723,0
|
|
20230619,180600,2138952950,1723,1723,1723,1723,0
|
|
20230619,180500,2138952950,1723,1723,1723,1723,0
|
|
20230619,180400,2138952950,1723,1723,1723,1723,0
|
|
20230619,180300,2138952950,1723,1723,1723,1723,0
|
|
20230619,180200,2138952950,1723,1723,1723,1723,0
|
|
20230619,180100,2138952950,1723,1723,1723,1723,0
|
|
20230619,180000,2138952950,1723,1723,1723,1723,0
|
|
20230619,175900,2138952950,1723,1723,1723,1723,0
|
|
20230619,175800,2138952950,1723,1723,1723,1723,0
|
|
20230619,175700,2138952950,1723,1723,1723,1723,0
|
|
20230619,175600,2138952950,1723,1723,1723,1723,0
|
|
20230619,175500,2138952950,1723,1723,1723,1723,0
|
|
20230619,175400,2138952950,1723,1723,1723,1723,0
|
|
20230619,175300,2138952950,1723,1723,1723,1723,0
|
|
20230619,175200,2138952950,1723,1723,1723,1723,0
|
|
20230619,175100,2138952950,1723,1723,1723,1723,0
|
|
20230619,175000,2138952950,1723,1723,1723,1723,0
|
|
20230619,174900,2138952950,1723,1723,1723,1723,0
|
|
20230619,174800,2138952950,1723,1723,1723,1723,0
|
|
20230619,174700,2138952950,1723,1723,1723,1723,0
|
|
20230619,174600,2138952950,1723,1723,1723,1723,0
|
|
20230619,174500,2138952950,1723,1723,1723,1723,0
|
|
20230619,174400,2138952950,1723,1723,1723,1723,0
|
|
20230619,174300,2138952950,1723,1723,1723,1723,0
|
|
20230619,174200,2138952950,1723,1723,1723,1723,0
|
|
20230619,174100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,174000,2138952950,1723,1723,1723,1723,0
|
|
20230619,173900,2138952950,1723,1723,1723,1723,0
|
|
20230619,173800,2138952950,1723,1723,1723,1723,0
|
|
20230619,173700,2138952950,1723,1723,1723,1723,0
|
|
20230619,173600,2138952950,1723,1723,1723,1723,0
|
|
20230619,173500,2138952950,1723,1723,1723,1723,0
|
|
20230619,173400,2138952950,1723,1723,1723,1723,0
|
|
20230619,173300,2138952950,1723,1723,1723,1723,0
|
|
20230619,173200,2138952950,1723,1723,1723,1723,0
|
|
20230619,173100,2138952950,1723,1723,1723,1723,0
|
|
20230619,173000,2138952950,1723,1723,1723,1723,0
|
|
20230619,172900,2138952950,1723,1723,1723,1723,0
|
|
20230619,172800,2138952950,1723,1723,1723,1723,0
|
|
20230619,172700,2138952950,1723,1723,1723,1723,0
|
|
20230619,172600,2138952950,1723,1723,1723,1723,0
|
|
20230619,172500,2138952950,1723,1723,1723,1723,0
|
|
20230619,172400,2138952950,1723,1723,1723,1723,0
|
|
20230619,172300,2138952950,1723,1723,1723,1723,0
|
|
20230619,172200,2138952950,1723,1723,1723,1723,0
|
|
20230619,172100,2138952950,1723,1723,1723,1723,0
|
|
20230619,172000,2138952950,1723,1723,1723,1723,0
|
|
20230619,171900,2138952950,1723,1723,1723,1723,0
|
|
20230619,171800,2138952950,1723,1723,1723,1723,0
|
|
20230619,171700,2138952950,1723,1723,1723,1723,0
|
|
20230619,171600,2138952950,1723,1723,1723,1723,0
|
|
20230619,171500,2138952950,1723,1723,1723,1723,0
|
|
20230619,171400,2138952950,1723,1723,1723,1723,0
|
|
20230619,171300,2138952950,1723,1723,1723,1723,0
|
|
20230619,171200,2138952950,1723,1723,1723,1723,0
|
|
20230619,171100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,171000,2138952950,1723,1723,1723,1723,0
|
|
20230619,170900,2138952950,1723,1723,1723,1723,0
|
|
20230619,170800,2138952950,1723,1723,1723,1723,0
|
|
20230619,170700,2138952950,1723,1723,1723,1723,0
|
|
20230619,170600,2138952950,1723,1723,1723,1723,0
|
|
20230619,170500,2138952950,1723,1723,1723,1723,0
|
|
20230619,170400,2138952950,1723,1723,1723,1723,0
|
|
20230619,170300,2138952950,1723,1723,1723,1723,0
|
|
20230619,170200,2138952950,1723,1723,1723,1723,0
|
|
20230619,170100,2138952950,1723,1723,1723,1723,0
|
|
20230619,170000,2138952950,1723,1723,1723,1723,0
|
|
20230619,165900,2138952950,1723,1723,1723,1723,0
|
|
20230619,165800,2138952950,1723,1723,1723,1723,0
|
|
20230619,165700,2138952950,1723,1723,1723,1723,0
|
|
20230619,165600,2138952950,1723,1723,1723,1723,0
|
|
20230619,165500,2138952950,1723,1723,1723,1723,0
|
|
20230619,165400,2138952950,1723,1723,1723,1723,0
|
|
20230619,165300,2138952950,1723,1723,1723,1723,0
|
|
20230619,165200,2138952950,1723,1723,1723,1723,0
|
|
20230619,165100,2138952950,1723,1723,1723,1723,0
|
|
20230619,165000,2138952950,1723,1723,1723,1723,0
|
|
20230619,164900,2138952950,1723,1723,1723,1723,0
|
|
20230619,164800,2138952950,1723,1723,1723,1723,0
|
|
20230619,164700,2138952950,1723,1723,1723,1723,0
|
|
20230619,164600,2138952950,1723,1723,1723,1723,0
|
|
20230619,164500,2138952950,1723,1723,1723,1723,0
|
|
20230619,164400,2138952950,1723,1723,1723,1723,0
|
|
20230619,164300,2138952950,1723,1723,1723,1723,0
|
|
20230619,164200,2138952950,1723,1723,1723,1723,0
|
|
20230619,164100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,164000,2138952950,1723,1723,1723,1723,0
|
|
20230619,163900,2138952950,1723,1723,1723,1723,0
|
|
20230619,163800,2138952950,1723,1723,1723,1723,0
|
|
20230619,163700,2138952950,1723,1723,1723,1723,0
|
|
20230619,163600,2138952950,1723,1723,1723,1723,0
|
|
20230619,163500,2138952950,1723,1723,1723,1723,0
|
|
20230619,163400,2138952950,1723,1723,1723,1723,0
|
|
20230619,163300,2138952950,1723,1723,1723,1723,0
|
|
20230619,163200,2138952950,1723,1723,1723,1723,0
|
|
20230619,163100,2138952950,1723,1723,1723,1723,0
|
|
20230619,163000,2138952950,1723,1723,1723,1723,0
|
|
20230619,162900,2138952950,1723,1723,1723,1723,0
|
|
20230619,162800,2138952950,1723,1723,1723,1723,0
|
|
20230619,162700,2138952950,1723,1723,1723,1723,0
|
|
20230619,162600,2138952950,1723,1723,1723,1723,0
|
|
20230619,162500,2138952950,1723,1723,1723,1723,0
|
|
20230619,162400,2138952950,1723,1723,1723,1723,0
|
|
20230619,162300,2138952950,1723,1723,1723,1723,0
|
|
20230619,162200,2138952950,1723,1723,1723,1723,0
|
|
20230619,162100,2138952950,1723,1723,1723,1723,0
|
|
20230619,162000,2138952950,1723,1723,1723,1723,0
|
|
20230619,161900,2138952950,1723,1723,1723,1723,0
|
|
20230619,161800,2138952950,1723,1723,1723,1723,0
|
|
20230619,161700,2138952950,1723,1723,1723,1723,0
|
|
20230619,161600,2138952950,1723,1723,1723,1723,0
|
|
20230619,161500,2138952950,1723,1723,1723,1723,0
|
|
20230619,161400,2138952950,1723,1723,1723,1723,0
|
|
20230619,161300,2138952950,1723,1723,1723,1723,0
|
|
20230619,161200,2138952950,1723,1723,1723,1723,0
|
|
20230619,161100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,161000,2138952950,1723,1723,1723,1723,0
|
|
20230619,160900,2138952950,1723,1723,1723,1723,0
|
|
20230619,160800,2138952950,1723,1723,1723,1723,0
|
|
20230619,160700,2138952950,1723,1723,1723,1723,0
|
|
20230619,160600,2138952950,1723,1723,1723,1723,0
|
|
20230619,160500,2138952950,1723,1723,1723,1723,0
|
|
20230619,160400,2138952950,1723,1723,1723,1723,0
|
|
20230619,160300,2138952950,1723,1723,1723,1723,0
|
|
20230619,160200,2138952950,1723,1723,1723,1723,0
|
|
20230619,160100,2138952950,1723,1723,1723,1723,0
|
|
20230619,160000,2138952950,1723,1723,1723,1723,0
|
|
20230619,155900,2138952950,1723,1723,1723,1723,0
|
|
20230619,155800,2138952950,1723,1723,1723,1723,0
|
|
20230619,155700,2138952950,1723,1723,1723,1723,0
|
|
20230619,155600,2138952950,1723,1723,1723,1723,0
|
|
20230619,155500,2138952950,1723,1723,1723,1723,0
|
|
20230619,155400,2138952950,1723,1723,1723,1723,0
|
|
20230619,155300,2138952950,1723,1723,1723,1723,0
|
|
20230619,155200,2138952950,1723,1723,1723,1723,0
|
|
20230619,155100,2138952950,1723,1723,1723,1723,0
|
|
20230619,155000,2138952950,1723,1723,1723,1723,0
|
|
20230619,154900,2138952950,1723,1723,1723,1723,0
|
|
20230619,154800,2138952950,1723,1723,1723,1723,0
|
|
20230619,154700,2138952950,1723,1723,1723,1723,0
|
|
20230619,154600,2138952950,1723,1723,1723,1723,0
|
|
20230619,154500,2138952950,1723,1723,1723,1723,0
|
|
20230619,154400,2138952950,1723,1723,1723,1723,0
|
|
20230619,154300,2138952950,1723,1723,1723,1723,0
|
|
20230619,154200,2138952950,1723,1723,1723,1723,0
|
|
20230619,154100,2138952950,1723,1723,1723,1723,22825
|
|
20230619,154000,2138952950,1723,1723,1723,1723,0
|
|
20230619,153900,2138952950,1723,1723,1723,1723,0
|
|
20230619,153800,2138952950,1723,1723,1723,1723,0
|
|
20230619,153700,2138952950,1723,1723,1723,1723,0
|
|
20230619,153600,2138952950,1723,1723,1723,1723,0
|
|
20230619,153500,2138952950,1723,1723,1723,1723,0
|
|
20230619,153400,2138952950,1723,1723,1723,1723,0
|
|
20230619,153300,2138952950,1723,1723,1723,1723,0
|
|
20230619,153200,2138952950,1723,1723,1723,1723,0
|
|
20230619,153100,2138952950,1723,1723,1723,1723,0
|
|
20230619,153000,2138952950,1723,1723,1723,1723,22825
|
|
20230619,152900,2099625475,1724,1724,1724,1724,0
|
|
20230619,152800,2099625475,1724,1724,1724,1724,0
|
|
20230619,152700,2099625475,1724,1724,1724,1724,0
|
|
20230619,152600,2099625475,1724,1724,1724,1724,0
|
|
20230619,152500,2099625475,1724,1724,1724,1724,0
|
|
20230619,152400,2099625475,1724,1724,1724,1724,0
|
|
20230619,152300,2099625475,1724,1724,1724,1724,0
|
|
20230619,152200,2099625475,1724,1724,1724,1724,0
|
|
20230619,152100,2099625475,1724,1724,1724,1724,0
|
|
20230619,152000,2099625475,1724,1724,1724,1724,0
|
|
20230619,151900,2099625475,1724,1723,1725,1722,12435
|
|
20230619,151800,2078191868,1724,1719,1724,1718,21084
|
|
20230619,151700,2041899585,1719,1720,1720,1719,1137
|
|
20230619,151600,2039944803,1720,1719,1720,1718,6960
|
|
20230619,151500,2027978712,1718,1718,1719,1718,1760
|
|
20230619,151400,2024953286,1718,1719,1719,1718,572
|
|
20230619,151300,2023970588,1718,1718,1719,1718,1110
|
|
20230619,151200,2022063602,1718,1717,1718,1717,401
|
|
20230619,151100,2021375084,1717,1719,1719,1716,11695
|
|
20230619,151000,2001292037,1719,1720,1720,1719,2342
|
|
20230619,150900,1997265939,1720,1719,1720,1718,4900
|
|
20230619,150800,1988845172,1720,1719,1720,1719,4445
|
|
20230619,150700,1981201716,1719,1718,1719,1718,372
|
|
20230619,150600,1980562328,1718,1718,1718,1718,120
|
|
20230619,150500,1980356168,1719,1719,1719,1718,3572
|
|
20230619,150400,1974215902,1719,1718,1719,1718,810
|
|
20230619,150300,1972823571,1718,1718,1719,1718,2015
|
|
20230619,150200,1969361510,1718,1718,1718,1718,400
|
|
20230619,150100,1968674310,1718,1718,1718,1718,0
|
|
20230619,150000,1968674310,1718,1719,1720,1718,1989
|
|
20230619,145900,1965255717,1718,1719,1719,1718,624
|
|
20230619,145800,1964183660,1719,1719,1719,1719,30
|
|
20230619,145700,1964132090,1719,1717,1719,1717,1586
|
|
20230619,145600,1961406315,1718,1718,1718,1717,4742
|
|
20230619,145500,1953260501,1719,1719,1719,1719,125
|
|
20230619,145400,1953045626,1720,1719,1720,1719,68
|
|
20230619,145300,1952928674,1720,1718,1720,1718,1983
|
|
20230619,145200,1949519937,1719,1719,1719,1719,50
|
|
20230619,145100,1949433987,1719,1719,1719,1719,1
|
|
20230619,145000,1949432268,1718,1718,1718,1718,104
|
|
20230619,144900,1949253596,1719,1717,1719,1717,51
|
|
20230619,144800,1949166027,1717,1720,1720,1717,4633
|
|
20230619,144700,1941198344,1720,1719,1720,1719,3359
|
|
20230619,144600,1935420964,1720,1717,1720,1717,3557
|
|
20230619,144500,1929305889,1718,1718,1718,1718,4918
|
|
20230619,144400,1920856765,1718,1718,1718,1718,571
|
|
20230619,144300,1919875787,1715,1715,1715,1715,21
|
|
20230619,144200,1919839772,1718,1719,1719,1715,3
|
|
20230619,144100,1919834620,1719,1712,1721,1712,9545
|
|
20230619,144000,1903433533,1710,1710,1710,1710,75
|
|
20230619,143900,1903305283,1712,1716,1716,1712,5748
|
|
20230619,143800,1893449213,1717,1717,1717,1717,2163
|
|
20230619,143700,1889735342,1717,1717,1717,1717,846
|
|
20230619,143600,1888282760,1717,1715,1717,1715,3049
|
|
20230619,143500,1883048578,1715,1716,1716,1715,3234
|
|
20230619,143400,1877501217,1716,1715,1716,1715,205
|
|
20230619,143300,1877149640,1715,1715,1715,1715,2
|
|
20230619,143200,1877146210,1713,1713,1713,1713,500
|
|
20230619,143100,1876289710,1713,1716,1716,1713,401
|
|
20230619,143000,1875602794,1716,1709,1716,1709,8329
|
|
20230619,142900,1861332671,1708,1707,1708,1706,1063
|
|
20230619,142800,1859517569,1707,1707,1707,1707,0
|
|
20230619,142700,1859517569,1707,1707,1707,1707,85
|
|
20230619,142600,1859372474,1707,1707,1707,1707,1629
|
|
20230619,142500,1856591771,1707,1707,1707,1707,296
|
|
20230619,142400,1856086499,1707,1706,1707,1706,2504
|
|
20230619,142300,1851814371,1705,1705,1705,1705,60
|
|
20230619,142200,1851712071,1704,1704,1704,1704,2000
|
|
20230619,142100,1848304071,1705,1701,1706,1701,5414
|
|
20230619,142000,1839078162,1701,1701,1701,1701,200
|
|
20230619,141900,1838737962,1704,1704,1704,1704,161
|
|
20230619,141800,1838463618,1701,1701,1702,1701,1642
|
|
20230619,141700,1835670303,1702,1704,1704,1702,1452
|
|
20230619,141600,1833197808,1704,1705,1705,1702,14817
|
|
20230619,141500,1807939304,1704,1704,1704,1704,700
|
|
20230619,141400,1806746504,1704,1704,1704,1704,424
|
|
20230619,141300,1806024008,1705,1705,1705,1705,3
|
|
20230619,141200,1806018893,1705,1705,1705,1705,5
|
|
20230619,141100,1806010368,1705,1705,1705,1705,606
|
|
20230619,141000,1804977138,1703,1704,1704,1703,1185
|
|
20230619,140900,1802958784,1704,1704,1704,1704,251
|
|
20230619,140800,1802531080,1704,1701,1704,1700,1090
|
|
20230619,140700,1800676930,1700,1705,1705,1700,120
|
|
20230619,140600,1800472420,1706,1706,1706,1706,520
|
|
20230619,140500,1799585300,1706,1706,1706,1706,5
|
|
20230619,140400,1799576770,1707,1707,1707,1707,0
|
|
20230619,140300,1799576770,1707,1700,1707,1700,1277
|
|
20230619,140200,1797405835,1700,1700,1700,1700,45
|
|
20230619,140100,1797329335,1700,1707,1707,1700,382
|
|
20230619,140000,1796678406,1707,1707,1707,1707,128
|
|
20230619,135900,1796459910,1707,1707,1707,1707,0
|
|
20230619,135800,1796459910,1707,1707,1707,1707,0
|
|
20230619,135700,1796459910,1707,1701,1707,1700,1757
|
|
20230619,135600,1793472828,1701,1704,1704,1701,1212
|
|
20230619,135500,1791411213,1704,1704,1704,1704,1723
|
|
20230619,135400,1788475221,1704,1704,1704,1704,3
|
|
20230619,135300,1788470109,1704,1704,1704,1704,24
|
|
20230619,135200,1788429213,1707,1707,1707,1707,61
|
|
20230619,135100,1788325086,1705,1704,1707,1704,601
|
|
20230619,135000,1787300879,1704,1703,1704,1703,1050
|
|
20230619,134900,1785512152,1704,1704,1704,1704,0
|
|
20230619,134800,1785512152,1704,1700,1704,1700,3411
|
|
20230619,134700,1779713426,1701,1703,1703,1701,4365
|
|
20230619,134600,1772287779,1704,1705,1705,1704,52
|
|
20230619,134500,1772199170,1707,1707,1707,1707,0
|
|
20230619,134400,1772199170,1707,1707,1707,1707,2869
|
|
20230619,134300,1767301787,1707,1707,1707,1707,0
|
|
20230619,134200,1767301787,1707,1707,1707,1704,1215
|
|
20230619,134100,1765228153,1707,1703,1707,1703,101
|
|
20230619,134000,1765055750,1701,1708,1708,1701,9124
|
|
20230619,133900,1749532160,1708,1708,1708,1708,17
|
|
20230619,133800,1749503124,1702,1702,1702,1702,6593
|
|
20230619,133700,1738281838,1702,1703,1703,1702,5666
|
|
20230619,133600,1728636867,1703,1704,1704,1703,3786
|
|
20230619,133500,1722185524,1704,1704,1704,1704,2200
|
|
20230619,133400,1718436724,1704,1705,1705,1704,150
|
|
20230619,133300,1718181074,1705,1705,1705,1705,74
|
|
20230619,133200,1718054904,1708,1706,1708,1704,1321
|
|
20230619,133100,1715802392,1709,1708,1709,1706,716
|
|
20230619,133000,1714579553,1709,1709,1709,1709,1
|
|
20230619,132900,1714577844,1709,1709,1709,1709,0
|
|
20230619,132800,1714577844,1709,1709,1709,1709,10
|
|
20230619,132700,1714560754,1709,1710,1710,1709,69
|
|
20230619,132600,1714442770,1710,1710,1710,1710,50
|
|
20230619,132500,1714357270,1710,1710,1710,1704,55
|
|
20230619,132400,1714263226,1711,1705,1711,1705,2610
|
|
20230619,132300,1709799231,1705,1703,1705,1703,3485
|
|
20230619,132200,1703864230,1704,1704,1704,1704,11
|
|
20230619,132100,1703845486,1701,1701,1701,1701,652
|
|
20230619,132000,1702736434,1701,1703,1705,1701,1041
|
|
20230619,131900,1700964116,1703,1703,1703,1703,0
|
|
20230619,131800,1700964116,1703,1705,1705,1702,49
|
|
20230619,131700,1700880668,1703,1705,1705,1703,151
|
|
20230619,131600,1700623313,1705,1705,1705,1705,26
|
|
20230619,131500,1700578983,1705,1704,1705,1704,272
|
|
20230619,131400,1700115227,1701,1702,1702,1701,2652
|
|
20230619,131300,1695601775,1701,1705,1705,1701,2215
|
|
20230619,131200,1691829923,1705,1707,1707,1705,2009
|
|
20230619,131100,1688403761,1707,1707,1707,1707,1238
|
|
20230619,131000,1686290495,1707,1707,1707,1707,1002
|
|
20230619,130900,1684580081,1707,1706,1707,1705,2694
|
|
20230619,130800,1679983967,1705,1712,1712,1705,25365
|
|
20230619,130700,1636629210,1713,1711,1713,1711,111
|
|
20230619,130600,1636439287,1711,1711,1714,1711,4628
|
|
20230619,130500,1628520774,1711,1711,1711,1711,168
|
|
20230619,130400,1628233326,1714,1712,1714,1711,6670
|
|
20230619,130300,1616819125,1712,1712,1714,1712,109
|
|
20230619,130200,1616632393,1712,1714,1714,1712,2173
|
|
20230619,130100,1612911815,1714,1719,1719,1714,11029
|
|
20230619,130000,1593987364,1719,1719,1719,1719,7
|
|
20230619,125900,1593975331,1721,1720,1721,1720,487
|
|
20230619,125800,1593137605,1721,1721,1721,1721,24
|
|
20230619,125700,1593096301,1721,1720,1721,1720,3186
|
|
20230619,125600,1587616377,1720,1717,1720,1717,185
|
|
20230619,125500,1587298726,1717,1717,1717,1716,2336
|
|
20230619,125400,1583289060,1717,1717,1717,1717,696
|
|
20230619,125300,1582094028,1717,1720,1720,1717,13
|
|
20230619,125200,1582071677,1722,1722,1722,1716,1609
|
|
20230619,125100,1579310569,1722,1721,1722,1716,5672
|
|
20230619,125000,1569576095,1722,1721,1722,1721,100
|
|
20230619,124900,1569403985,1723,1717,1723,1717,13335
|
|
20230619,124800,1546496351,1716,1716,1717,1716,1431
|
|
20230619,124700,1544039723,1717,1717,1717,1717,1991
|
|
20230619,124600,1540621176,1717,1720,1720,1717,5673
|
|
20230619,124500,1530873337,1719,1724,1724,1719,18729
|
|
20230619,124400,1498646695,1723,1723,1724,1723,582
|
|
20230619,124300,1497643841,1723,1724,1724,1723,1220
|
|
20230619,124200,1495541772,1724,1724,1724,1724,170
|
|
20230619,124100,1495248692,1724,1722,1725,1722,980
|
|
20230619,124000,1493560503,1722,1725,1725,1722,669
|
|
20230619,123900,1492407945,1725,1721,1726,1721,325
|
|
20230619,123800,1491847464,1721,1725,1726,1721,7002
|
|
20230619,123700,1479776623,1725,1725,1726,1724,2347
|
|
20230619,123600,1475728650,1724,1725,1725,1724,4499
|
|
20230619,123500,1467967975,1725,1725,1727,1725,10762
|
|
20230619,123400,1449402321,1725,1727,1727,1725,12110
|
|
20230619,123300,1428506875,1725,1724,1727,1724,2455
|
|
20230619,123200,1424272051,1721,1725,1725,1721,5751
|
|
20230619,123100,1414354926,1725,1726,1727,1724,14713
|
|
20230619,123000,1388964908,1725,1726,1726,1720,8437
|
|
20230619,122900,1374411420,1725,1720,1725,1720,10157
|
|
20230619,122800,1356918876,1720,1720,1721,1720,3547
|
|
20230619,122700,1350814500,1719,1717,1720,1717,12092
|
|
20230619,122600,1330032220,1716,1717,1717,1716,2046
|
|
20230619,122500,1326519269,1717,1717,1717,1715,236
|
|
20230619,122400,1326114259,1717,1714,1717,1714,4095
|
|
20230619,122300,1319089228,1714,1716,1716,1714,3505
|
|
20230619,122200,1313081652,1716,1716,1716,1716,595
|
|
20230619,122100,1312060632,1716,1714,1716,1714,3539
|
|
20230619,122000,1305992823,1714,1714,1714,1714,4
|
|
20230619,121900,1305985967,1714,1715,1715,1712,1005
|
|
20230619,121800,1304265277,1714,1713,1714,1713,1254
|
|
20230619,121700,1302117165,1713,1713,1713,1713,5183
|
|
20230619,121600,1293238686,1714,1715,1715,1714,3719
|
|
20230619,121500,1286864221,1715,1716,1716,1715,1950
|
|
20230619,121400,1283518832,1715,1715,1715,1715,2543
|
|
20230619,121300,1279157587,1715,1715,1715,1714,5323
|
|
20230619,121200,1270033946,1715,1714,1715,1714,2211
|
|
20230619,121100,1266244289,1714,1714,1714,1714,487
|
|
20230619,121000,1265409571,1714,1713,1714,1713,1668
|
|
20230619,120900,1262552234,1713,1713,1713,1712,1786
|
|
20230619,120800,1259493573,1713,1715,1716,1713,8265
|
|
20230619,120700,1245325801,1715,1713,1715,1713,1693
|
|
20230619,120600,1242423678,1713,1714,1715,1713,3117
|
|
20230619,120500,1237079863,1714,1714,1714,1712,3156
|
|
20230619,120400,1231676009,1715,1713,1715,1710,16787
|
|
20230619,120300,1202910526,1713,1710,1714,1709,8194
|
|
20230619,120200,1188877824,1712,1713,1713,1710,6490
|
|
20230619,120100,1177775205,1713,1712,1713,1712,3511
|
|
20230619,120000,1171764130,1712,1710,1712,1710,7363
|
|
20230619,115900,1159162968,1710,1709,1710,1708,7800
|
|
20230619,115800,1145827472,1709,1709,1709,1709,3017
|
|
20230619,115700,1140671419,1707,1708,1708,1707,2842
|
|
20230619,115600,1135819852,1708,1707,1708,1707,240
|
|
20230619,115500,1135409972,1709,1709,1709,1709,458
|
|
20230619,115400,1134627250,1710,1709,1710,1707,1196
|
|
20230619,115300,1132584055,1708,1709,1709,1708,1036
|
|
20230619,115200,1130814005,1709,1710,1710,1709,1146
|
|
20230619,115100,1128855227,1709,1708,1709,1707,3390
|
|
20230619,115000,1123064479,1707,1706,1707,1706,1694
|
|
20230619,114900,1120173711,1706,1706,1706,1706,230
|
|
20230619,114800,1119781331,1706,1707,1708,1706,990
|
|
20230619,114700,1118091770,1707,1708,1708,1707,268
|
|
20230619,114600,1117634293,1707,1708,1708,1707,3296
|
|
20230619,114500,1112006679,1708,1708,1708,1708,355
|
|
20230619,114400,1111400339,1708,1706,1708,1706,6472
|
|
20230619,114300,1100355831,1706,1705,1706,1704,5570
|
|
20230619,114200,1090859366,1704,1704,1704,1704,1387
|
|
20230619,114100,1088495918,1704,1704,1704,1702,488
|
|
20230619,114000,1087664548,1704,1703,1705,1703,7128
|
|
20230619,113900,1075523057,1703,1702,1703,1702,75
|
|
20230619,113800,1075395397,1703,1703,1703,1703,8
|
|
20230619,113700,1075381773,1703,1702,1703,1702,3
|
|
20230619,113600,1075376666,1703,1703,1703,1703,10
|
|
20230619,113500,1075359636,1702,1702,1702,1702,100
|
|
20230619,113400,1075189436,1703,1703,1703,1703,1
|
|
20230619,113300,1075187733,1703,1704,1704,1703,6549
|
|
20230619,113200,1064034658,1704,1704,1704,1704,185
|
|
20230619,113100,1063719418,1703,1705,1705,1703,2804
|
|
20230619,113000,1058940482,1704,1704,1704,1704,2291
|
|
20230619,112900,1055036618,1705,1703,1705,1703,3009
|
|
20230619,112800,1049909575,1704,1704,1704,1704,209
|
|
20230619,112700,1049553439,1705,1704,1705,1704,1831
|
|
20230619,112600,1046433409,1704,1703,1704,1703,649
|
|
20230619,112500,1045328144,1703,1701,1703,1701,2323
|
|
20230619,112400,1041374621,1701,1702,1702,1701,430
|
|
20230619,112300,1040642921,1702,1702,1702,1702,1126
|
|
20230619,112200,1038726469,1701,1700,1701,1700,1969
|
|
20230619,112100,1035377201,1700,1700,1700,1700,1315
|
|
20230619,112000,1033141701,1700,1700,1700,1700,81
|
|
20230619,111900,1033004001,1701,1701,1701,1701,50
|
|
20230619,111800,1032918951,1701,1701,1701,1701,0
|
|
20230619,111700,1032918951,1701,1701,1701,1701,169
|
|
20230619,111600,1032631482,1701,1701,1701,1701,590
|
|
20230619,111500,1031627892,1701,1703,1703,1701,753
|
|
20230619,111400,1030345733,1703,1702,1703,1701,223
|
|
20230619,111300,1029966070,1703,1702,1703,1702,583
|
|
20230619,111200,1028973225,1703,1704,1704,1703,400
|
|
20230619,111100,1028291925,1704,1704,1704,1704,60
|
|
20230619,111000,1028189685,1705,1705,1705,1705,334
|
|
20230619,110900,1027620215,1706,1705,1706,1705,1075
|
|
20230619,110800,1025787337,1705,1706,1706,1700,1254
|
|
20230619,110700,1023650011,1699,1702,1707,1699,470
|
|
20230619,110600,1022850853,1702,1707,1707,1702,908
|
|
20230619,110500,1021305432,1702,1707,1707,1702,1224
|
|
20230619,110400,1019216703,1707,1707,1707,1706,18
|
|
20230619,110300,1019185979,1706,1703,1706,1702,2113
|
|
20230619,110200,1015583609,1703,1705,1705,1703,2348
|
|
20230619,110100,1011582101,1705,1707,1708,1700,4225
|
|
20230619,110000,1004379228,1707,1698,1707,1697,37961
|
|
20230619,105900,939788142,1697,1697,1697,1697,904
|
|
20230619,105800,938254054,1697,1697,1697,1697,500
|
|
20230619,105700,937405554,1697,1697,1697,1697,5
|
|
20230619,105600,937397069,1697,1697,1697,1692,4227
|
|
20230619,105500,930235701,1697,1697,1698,1697,1083
|
|
20230619,105400,928397847,1697,1697,1697,1696,216
|
|
20230619,105300,928031365,1697,1697,1697,1697,454
|
|
20230619,105200,927260927,1697,1698,1698,1697,448
|
|
20230619,105100,926500640,1698,1698,1698,1698,51
|
|
20230619,105000,926414042,1697,1698,1698,1697,832
|
|
20230619,104900,925002136,1698,1698,1698,1698,200
|
|
20230619,104800,924662536,1698,1698,1698,1698,356
|
|
20230619,104700,924058048,1699,1699,1699,1698,591
|
|
20230619,104600,923054184,1699,1699,1700,1699,1863
|
|
20230619,104500,919887825,1699,1698,1699,1698,1242
|
|
20230619,104400,917777680,1698,1699,1699,1698,174
|
|
20230619,104300,917482126,1699,1697,1699,1697,3346
|
|
20230619,104200,911799632,1698,1698,1698,1698,0
|
|
20230619,104100,911799632,1698,1698,1698,1698,1000
|
|
20230619,104000,910101632,1698,1694,1698,1694,298
|
|
20230619,103900,909596360,1693,1695,1696,1693,3983
|
|
20230619,103800,902847876,1696,1700,1700,1696,103
|
|
20230619,103700,902672899,1697,1701,1701,1697,1061
|
|
20230619,103600,900871513,1699,1699,1700,1699,2503
|
|
20230619,103500,896616728,1700,1700,1700,1700,58
|
|
20230619,103400,896518128,1702,1698,1702,1698,602
|
|
20230619,103300,895493924,1698,1702,1702,1698,1172
|
|
20230619,103200,893502037,1703,1703,1703,1702,4732
|
|
20230619,103100,885446941,1702,1703,1703,1702,3720
|
|
20230619,103000,879113356,1703,1703,1703,1702,303
|
|
20230619,102900,878597647,1702,1699,1702,1699,820
|
|
20230619,102800,877202978,1700,1700,1700,1700,310
|
|
20230619,102700,876675978,1700,1700,1700,1700,21
|
|
20230619,102600,876640278,1698,1702,1703,1698,232
|
|
20230619,102500,876246258,1701,1699,1701,1699,698
|
|
20230619,102400,875059681,1695,1692,1699,1692,566
|
|
20230619,102300,874101208,1691,1701,1702,1691,7908
|
|
20230619,102200,860681952,1702,1700,1703,1699,221
|
|
20230619,102100,860306137,1703,1704,1704,1703,597
|
|
20230619,102000,859288949,1698,1704,1704,1698,9792
|
|
20230619,101900,842653024,1704,1710,1710,1704,8534
|
|
20230619,101800,828079940,1709,1709,1710,1709,17384
|
|
20230619,101700,798355953,1709,1707,1709,1707,3464
|
|
20230619,101600,792439732,1707,1707,1707,1705,5325
|
|
20230619,101500,783356129,1707,1706,1707,1704,9445
|
|
20230619,101400,767244752,1706,1704,1706,1703,6933
|
|
20230619,101300,755429533,1705,1701,1705,1700,4438
|
|
20230619,101200,747873987,1697,1702,1702,1696,2115
|
|
20230619,101100,744283004,1702,1699,1707,1699,42588
|
|
20230619,101000,671845478,1699,1694,1699,1694,19899
|
|
20230619,100900,638071124,1693,1693,1693,1691,8835
|
|
20230619,100800,623122809,1691,1694,1694,1691,102
|
|
20230619,100700,622950320,1694,1694,1694,1693,914
|
|
20230619,100600,621402019,1694,1692,1694,1689,13189
|
|
20230619,100500,599086652,1691,1685,1691,1685,24782
|
|
20230619,100400,557233897,1685,1685,1685,1685,1
|
|
20230619,100300,557232212,1688,1686,1690,1686,3913
|
|
20230619,100200,550622937,1685,1685,1686,1685,1523
|
|
20230619,100100,548055956,1685,1685,1685,1685,5015
|
|
20230619,100000,539605681,1680,1682,1682,1680,1075
|
|
20230619,095900,537798945,1682,1682,1682,1682,2522
|
|
20230619,095800,533556941,1682,1684,1684,1682,1573
|
|
20230619,095700,530911140,1686,1686,1686,1684,19
|
|
20230619,095600,530879108,1686,1689,1690,1683,2801
|
|
20230619,095500,526155637,1690,1684,1690,1684,19926
|
|
20230619,095400,492527110,1682,1680,1682,1680,4254
|
|
20230619,095300,485372229,1681,1681,1681,1681,3
|
|
20230619,095200,485367186,1680,1682,1682,1680,1968
|
|
20230619,095100,482057896,1682,1680,1682,1680,1698
|
|
20230619,095000,479203058,1678,1680,1680,1677,36
|
|
20230619,094900,479142589,1681,1678,1681,1677,2502
|
|
20230619,094800,474946676,1677,1679,1681,1677,657
|
|
20230619,094700,473844880,1678,1679,1679,1678,206
|
|
20230619,094600,473499206,1677,1677,1677,1677,1804
|
|
20230619,094500,470473898,1677,1677,1677,1677,3383
|
|
20230619,094400,464800607,1677,1676,1677,1676,1007
|
|
20230619,094300,463111874,1675,1675,1675,1675,120
|
|
20230619,094200,462910874,1674,1670,1674,1670,7119
|
|
20230619,094100,450999824,1670,1670,1670,1670,100
|
|
20230619,094000,450832824,1669,1668,1672,1668,3660
|
|
20230619,093900,444724435,1668,1668,1674,1667,7622
|
|
20230619,093800,432014482,1675,1668,1675,1668,579
|
|
20230619,093700,431048703,1668,1675,1675,1668,710
|
|
20230619,093600,429864346,1676,1668,1677,1668,1251
|
|
20230619,093500,427774970,1668,1676,1676,1667,2165
|
|
20230619,093400,424163392,1676,1663,1676,1663,86
|
|
20230619,093300,424019620,1663,1680,1680,1662,10119
|
|
20230619,093200,407150914,1684,1685,1685,1680,242
|
|
20230619,093100,406743752,1680,1680,1685,1680,6486
|
|
20230619,093000,395844622,1681,1686,1688,1681,1909
|
|
20230619,092900,392629429,1686,1689,1689,1685,295
|
|
20230619,092800,392132234,1690,1690,1691,1689,7591
|
|
20230619,092700,379303387,1690,1670,1690,1670,16618
|
|
20230619,092600,351376302,1669,1669,1670,1669,897
|
|
20230619,092500,349879207,1669,1669,1669,1669,217
|
|
20230619,092400,349517034,1669,1666,1669,1666,1193
|
|
20230619,092300,347526496,1666,1667,1667,1666,4221
|
|
20230619,092200,340493660,1667,1669,1669,1667,1049
|
|
20230619,092100,338744777,1669,1669,1669,1669,2300
|
|
20230619,092000,334906077,1665,1667,1671,1665,1301
|
|
20230619,091900,332734740,1663,1666,1666,1663,5279
|
|
20230619,091800,323945654,1667,1663,1667,1663,3234
|
|
20230619,091700,318557505,1663,1663,1663,1663,2005
|
|
20230619,091600,315223190,1663,1669,1670,1663,3211
|
|
20230619,091500,309875499,1670,1667,1671,1667,842
|
|
20230619,091400,308469162,1667,1673,1678,1667,7987
|
|
20230619,091300,295120806,1674,1673,1679,1673,912
|
|
20230619,091200,293594087,1672,1680,1680,1672,1371
|
|
20230619,091100,291300264,1681,1679,1681,1657,31201
|
|
20230619,091000,239188653,1680,1690,1691,1680,11186
|
|
20230619,090900,220340435,1690,1692,1692,1690,8420
|
|
20230619,090800,206097625,1692,1686,1695,1686,4903
|
|
20230619,090700,197806662,1685,1689,1691,1685,999
|
|
20230619,090600,196120769,1683,1684,1696,1683,15712
|
|
20230619,090500,169637785,1684,1678,1685,1676,1779
|
|
20230619,090400,166641693,1685,1681,1685,1675,17398
|
|
20230619,090300,137480190,1675,1679,1679,1675,44746
|
|
20230619,090200,62492163,1679,1683,1683,1679,23554
|
|
20230619,090100,22903245,1683,1687,1688,1683,4181
|
|
20230619,090000,15857059,1687,1684,1687,1681,9418
|