608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,190400,2931215076,1700,1700,1700,1700,0
|
|
20230605,190300,2931215076,1700,1700,1700,1700,0
|
|
20230605,190200,2931215076,1700,1700,1700,1700,0
|
|
20230605,190100,2931215076,1700,1700,1700,1700,0
|
|
20230605,190000,2931215076,1700,1700,1700,1700,0
|
|
20230605,185900,2931215076,1700,1700,1700,1700,0
|
|
20230605,185800,2931215076,1700,1700,1700,1700,0
|
|
20230605,185700,2931215076,1700,1700,1700,1700,0
|
|
20230605,185600,2931215076,1700,1700,1700,1700,0
|
|
20230605,185500,2931215076,1700,1700,1700,1700,0
|
|
20230605,185400,2931215076,1700,1700,1700,1700,0
|
|
20230605,185300,2931215076,1700,1700,1700,1700,0
|
|
20230605,185200,2931215076,1700,1700,1700,1700,0
|
|
20230605,185100,2931215076,1700,1700,1700,1700,0
|
|
20230605,185000,2931215076,1700,1700,1700,1700,0
|
|
20230605,184900,2931215076,1700,1700,1700,1700,0
|
|
20230605,184800,2931215076,1700,1700,1700,1700,0
|
|
20230605,184700,2931215076,1700,1700,1700,1700,0
|
|
20230605,184600,2931215076,1700,1700,1700,1700,0
|
|
20230605,184500,2931215076,1700,1700,1700,1700,0
|
|
20230605,184400,2931215076,1700,1700,1700,1700,0
|
|
20230605,184300,2931215076,1700,1700,1700,1700,0
|
|
20230605,184200,2931215076,1700,1700,1700,1700,0
|
|
20230605,184100,2931215076,1700,1700,1700,1700,0
|
|
20230605,184000,2931215076,1700,1700,1700,1700,0
|
|
20230605,183900,2931215076,1700,1700,1700,1700,0
|
|
20230605,183800,2931215076,1700,1700,1700,1700,0
|
|
20230605,183700,2931215076,1700,1700,1700,1700,0
|
|
20230605,183600,2931215076,1700,1700,1700,1700,0
|
|
20230605,183500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,183400,2931215076,1700,1700,1700,1700,0
|
|
20230605,183300,2931215076,1700,1700,1700,1700,0
|
|
20230605,183200,2931215076,1700,1700,1700,1700,0
|
|
20230605,183100,2931215076,1700,1700,1700,1700,0
|
|
20230605,183000,2931215076,1700,1700,1700,1700,0
|
|
20230605,182900,2931215076,1700,1700,1700,1700,0
|
|
20230605,182800,2931215076,1700,1700,1700,1700,0
|
|
20230605,182700,2931215076,1700,1700,1700,1700,0
|
|
20230605,182600,2931215076,1700,1700,1700,1700,0
|
|
20230605,182500,2931215076,1700,1700,1700,1700,0
|
|
20230605,182400,2931215076,1700,1700,1700,1700,0
|
|
20230605,182300,2931215076,1700,1700,1700,1700,0
|
|
20230605,182200,2931215076,1700,1700,1700,1700,0
|
|
20230605,182100,2931215076,1700,1700,1700,1700,0
|
|
20230605,182000,2931215076,1700,1700,1700,1700,0
|
|
20230605,181900,2931215076,1700,1700,1700,1700,0
|
|
20230605,181800,2931215076,1700,1700,1700,1700,0
|
|
20230605,181700,2931215076,1700,1700,1700,1700,0
|
|
20230605,181600,2931215076,1700,1700,1700,1700,0
|
|
20230605,181500,2931215076,1700,1700,1700,1700,0
|
|
20230605,181400,2931215076,1700,1700,1700,1700,0
|
|
20230605,181300,2931215076,1700,1700,1700,1700,0
|
|
20230605,181200,2931215076,1700,1700,1700,1700,0
|
|
20230605,181100,2931215076,1700,1700,1700,1700,0
|
|
20230605,181000,2931215076,1700,1700,1700,1700,0
|
|
20230605,180900,2931215076,1700,1700,1700,1700,0
|
|
20230605,180800,2931215076,1700,1700,1700,1700,0
|
|
20230605,180700,2931215076,1700,1700,1700,1700,0
|
|
20230605,180600,2931215076,1700,1700,1700,1700,0
|
|
20230605,180500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,180400,2931215076,1700,1700,1700,1700,0
|
|
20230605,180300,2931215076,1700,1700,1700,1700,0
|
|
20230605,180200,2931215076,1700,1700,1700,1700,0
|
|
20230605,180100,2931215076,1700,1700,1700,1700,0
|
|
20230605,180000,2931215076,1700,1700,1700,1700,0
|
|
20230605,175900,2931215076,1700,1700,1700,1700,0
|
|
20230605,175800,2931215076,1700,1700,1700,1700,0
|
|
20230605,175700,2931215076,1700,1700,1700,1700,0
|
|
20230605,175600,2931215076,1700,1700,1700,1700,0
|
|
20230605,175500,2931215076,1700,1700,1700,1700,0
|
|
20230605,175400,2931215076,1700,1700,1700,1700,0
|
|
20230605,175300,2931215076,1700,1700,1700,1700,0
|
|
20230605,175200,2931215076,1700,1700,1700,1700,0
|
|
20230605,175100,2931215076,1700,1700,1700,1700,0
|
|
20230605,175000,2931215076,1700,1700,1700,1700,0
|
|
20230605,174900,2931215076,1700,1700,1700,1700,0
|
|
20230605,174800,2931215076,1700,1700,1700,1700,0
|
|
20230605,174700,2931215076,1700,1700,1700,1700,0
|
|
20230605,174600,2931215076,1700,1700,1700,1700,0
|
|
20230605,174500,2931215076,1700,1700,1700,1700,0
|
|
20230605,174400,2931215076,1700,1700,1700,1700,0
|
|
20230605,174300,2931215076,1700,1700,1700,1700,0
|
|
20230605,174200,2931215076,1700,1700,1700,1700,0
|
|
20230605,174100,2931215076,1700,1700,1700,1700,0
|
|
20230605,174000,2931215076,1700,1700,1700,1700,0
|
|
20230605,173900,2931215076,1700,1700,1700,1700,0
|
|
20230605,173800,2931215076,1700,1700,1700,1700,0
|
|
20230605,173700,2931215076,1700,1700,1700,1700,0
|
|
20230605,173600,2931215076,1700,1700,1700,1700,0
|
|
20230605,173500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,173400,2931215076,1700,1700,1700,1700,0
|
|
20230605,173300,2931215076,1700,1700,1700,1700,0
|
|
20230605,173200,2931215076,1700,1700,1700,1700,0
|
|
20230605,173100,2931215076,1700,1700,1700,1700,0
|
|
20230605,173000,2931215076,1700,1700,1700,1700,0
|
|
20230605,172900,2931215076,1700,1700,1700,1700,0
|
|
20230605,172800,2931215076,1700,1700,1700,1700,0
|
|
20230605,172700,2931215076,1700,1700,1700,1700,0
|
|
20230605,172600,2931215076,1700,1700,1700,1700,0
|
|
20230605,172500,2931215076,1700,1700,1700,1700,0
|
|
20230605,172400,2931215076,1700,1700,1700,1700,0
|
|
20230605,172300,2931215076,1700,1700,1700,1700,0
|
|
20230605,172200,2931215076,1700,1700,1700,1700,0
|
|
20230605,172100,2931215076,1700,1700,1700,1700,0
|
|
20230605,172000,2931215076,1700,1700,1700,1700,0
|
|
20230605,171900,2931215076,1700,1700,1700,1700,0
|
|
20230605,171800,2931215076,1700,1700,1700,1700,0
|
|
20230605,171700,2931215076,1700,1700,1700,1700,0
|
|
20230605,171600,2931215076,1700,1700,1700,1700,0
|
|
20230605,171500,2931215076,1700,1700,1700,1700,0
|
|
20230605,171400,2931215076,1700,1700,1700,1700,0
|
|
20230605,171300,2931215076,1700,1700,1700,1700,0
|
|
20230605,171200,2931215076,1700,1700,1700,1700,0
|
|
20230605,171100,2931215076,1700,1700,1700,1700,0
|
|
20230605,171000,2931215076,1700,1700,1700,1700,0
|
|
20230605,170900,2931215076,1700,1700,1700,1700,0
|
|
20230605,170800,2931215076,1700,1700,1700,1700,0
|
|
20230605,170700,2931215076,1700,1700,1700,1700,0
|
|
20230605,170600,2931215076,1700,1700,1700,1700,0
|
|
20230605,170500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,170400,2931215076,1700,1700,1700,1700,0
|
|
20230605,170300,2931215076,1700,1700,1700,1700,0
|
|
20230605,170200,2931215076,1700,1700,1700,1700,0
|
|
20230605,170100,2931215076,1700,1700,1700,1700,0
|
|
20230605,170000,2931215076,1700,1700,1700,1700,0
|
|
20230605,165900,2931215076,1700,1700,1700,1700,0
|
|
20230605,165800,2931215076,1700,1700,1700,1700,0
|
|
20230605,165700,2931215076,1700,1700,1700,1700,0
|
|
20230605,165600,2931215076,1700,1700,1700,1700,0
|
|
20230605,165500,2931215076,1700,1700,1700,1700,0
|
|
20230605,165400,2931215076,1700,1700,1700,1700,0
|
|
20230605,165300,2931215076,1700,1700,1700,1700,0
|
|
20230605,165200,2931215076,1700,1700,1700,1700,0
|
|
20230605,165100,2931215076,1700,1700,1700,1700,0
|
|
20230605,165000,2931215076,1700,1700,1700,1700,0
|
|
20230605,164900,2931215076,1700,1700,1700,1700,0
|
|
20230605,164800,2931215076,1700,1700,1700,1700,0
|
|
20230605,164700,2931215076,1700,1700,1700,1700,0
|
|
20230605,164600,2931215076,1700,1700,1700,1700,0
|
|
20230605,164500,2931215076,1700,1700,1700,1700,0
|
|
20230605,164400,2931215076,1700,1700,1700,1700,0
|
|
20230605,164300,2931215076,1700,1700,1700,1700,0
|
|
20230605,164200,2931215076,1700,1700,1700,1700,0
|
|
20230605,164100,2931215076,1700,1700,1700,1700,0
|
|
20230605,164000,2931215076,1700,1700,1700,1700,0
|
|
20230605,163900,2931215076,1700,1700,1700,1700,0
|
|
20230605,163800,2931215076,1700,1700,1700,1700,0
|
|
20230605,163700,2931215076,1700,1700,1700,1700,0
|
|
20230605,163600,2931215076,1700,1700,1700,1700,0
|
|
20230605,163500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,163400,2931215076,1700,1700,1700,1700,0
|
|
20230605,163300,2931215076,1700,1700,1700,1700,0
|
|
20230605,163200,2931215076,1700,1700,1700,1700,0
|
|
20230605,163100,2931215076,1700,1700,1700,1700,0
|
|
20230605,163000,2931215076,1700,1700,1700,1700,0
|
|
20230605,162900,2931215076,1700,1700,1700,1700,0
|
|
20230605,162800,2931215076,1700,1700,1700,1700,0
|
|
20230605,162700,2931215076,1700,1700,1700,1700,0
|
|
20230605,162600,2931215076,1700,1700,1700,1700,0
|
|
20230605,162500,2931215076,1700,1700,1700,1700,0
|
|
20230605,162400,2931215076,1700,1700,1700,1700,0
|
|
20230605,162300,2931215076,1700,1700,1700,1700,0
|
|
20230605,162200,2931215076,1700,1700,1700,1700,0
|
|
20230605,162100,2931215076,1700,1700,1700,1700,0
|
|
20230605,162000,2931215076,1700,1700,1700,1700,0
|
|
20230605,161900,2931215076,1700,1700,1700,1700,0
|
|
20230605,161800,2931215076,1700,1700,1700,1700,0
|
|
20230605,161700,2931215076,1700,1700,1700,1700,0
|
|
20230605,161600,2931215076,1700,1700,1700,1700,0
|
|
20230605,161500,2931215076,1700,1700,1700,1700,0
|
|
20230605,161400,2931215076,1700,1700,1700,1700,0
|
|
20230605,161300,2931215076,1700,1700,1700,1700,0
|
|
20230605,161200,2931215076,1700,1700,1700,1700,0
|
|
20230605,161100,2931215076,1700,1700,1700,1700,0
|
|
20230605,161000,2931215076,1700,1700,1700,1700,0
|
|
20230605,160900,2931215076,1700,1700,1700,1700,0
|
|
20230605,160800,2931215076,1700,1700,1700,1700,0
|
|
20230605,160700,2931215076,1700,1700,1700,1700,0
|
|
20230605,160600,2931215076,1700,1700,1700,1700,0
|
|
20230605,160500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,160400,2931215076,1700,1700,1700,1700,0
|
|
20230605,160300,2931215076,1700,1700,1700,1700,0
|
|
20230605,160200,2931215076,1700,1700,1700,1700,0
|
|
20230605,160100,2931215076,1700,1700,1700,1700,0
|
|
20230605,160000,2931215076,1700,1700,1700,1700,0
|
|
20230605,155900,2931215076,1700,1700,1700,1700,0
|
|
20230605,155800,2931215076,1700,1700,1700,1700,0
|
|
20230605,155700,2931215076,1700,1700,1700,1700,0
|
|
20230605,155600,2931215076,1700,1700,1700,1700,0
|
|
20230605,155500,2931215076,1700,1700,1700,1700,0
|
|
20230605,155400,2931215076,1700,1700,1700,1700,0
|
|
20230605,155300,2931215076,1700,1700,1700,1700,0
|
|
20230605,155200,2931215076,1700,1700,1700,1700,0
|
|
20230605,155100,2931215076,1700,1700,1700,1700,0
|
|
20230605,155000,2931215076,1700,1700,1700,1700,0
|
|
20230605,154900,2931215076,1700,1700,1700,1700,0
|
|
20230605,154800,2931215076,1700,1700,1700,1700,0
|
|
20230605,154700,2931215076,1700,1700,1700,1700,0
|
|
20230605,154600,2931215076,1700,1700,1700,1700,0
|
|
20230605,154500,2931215076,1700,1700,1700,1700,0
|
|
20230605,154400,2931215076,1700,1700,1700,1700,0
|
|
20230605,154300,2931215076,1700,1700,1700,1700,0
|
|
20230605,154200,2931215076,1700,1700,1700,1700,0
|
|
20230605,154100,2931215076,1700,1700,1700,1700,0
|
|
20230605,154000,2931215076,1700,1700,1700,1700,0
|
|
20230605,153900,2931215076,1700,1700,1700,1700,0
|
|
20230605,153800,2931215076,1700,1700,1700,1700,0
|
|
20230605,153700,2931215076,1700,1700,1700,1700,0
|
|
20230605,153600,2931215076,1700,1700,1700,1700,0
|
|
20230605,153500,2931215076,1700,1700,1700,1700,27985
|
|
20230605,153400,2931215076,1700,1700,1700,1700,0
|
|
20230605,153300,2931215076,1700,1700,1700,1700,0
|
|
20230605,153200,2931215076,1700,1700,1700,1700,0
|
|
20230605,153100,2931215076,1700,1700,1700,1700,0
|
|
20230605,153000,2931215076,1700,1700,1700,1700,27985
|
|
20230605,152900,2883640576,1698,1698,1698,1698,0
|
|
20230605,152800,2883640576,1698,1698,1698,1698,0
|
|
20230605,152700,2883640576,1698,1698,1698,1698,0
|
|
20230605,152600,2883640576,1698,1698,1698,1698,0
|
|
20230605,152500,2883640576,1698,1698,1698,1698,0
|
|
20230605,152400,2883640576,1698,1698,1698,1698,0
|
|
20230605,152300,2883640576,1698,1698,1698,1698,0
|
|
20230605,152200,2883640576,1698,1698,1698,1698,0
|
|
20230605,152100,2883640576,1698,1698,1698,1698,0
|
|
20230605,152000,2883640576,1698,1698,1698,1698,0
|
|
20230605,151900,2883640576,1698,1702,1702,1698,8904
|
|
20230605,151800,2868502887,1702,1702,1704,1701,2640
|
|
20230605,151700,2864010877,1703,1707,1707,1703,3617
|
|
20230605,151600,2857849819,1703,1704,1708,1702,1926
|
|
20230605,151500,2854568841,1704,1704,1708,1701,667
|
|
20230605,151400,2853433621,1709,1709,1709,1701,5802
|
|
20230605,151300,2843557302,1709,1709,1710,1702,4171
|
|
20230605,151200,2836450128,1711,1707,1711,1702,3420
|
|
20230605,151100,2830611952,1702,1707,1709,1702,1415
|
|
20230605,151000,2828200502,1709,1710,1710,1706,2546
|
|
20230605,150900,2823851762,1710,1709,1712,1707,1854
|
|
20230605,150800,2820682332,1710,1703,1710,1702,5820
|
|
20230605,150700,2810742212,1703,1703,1704,1702,1543
|
|
20230605,150600,2808113876,1702,1702,1703,1700,3135
|
|
20230605,150500,2802781311,1700,1701,1701,1700,439
|
|
20230605,150400,2802034838,1700,1702,1702,1700,1797
|
|
20230605,150300,2798977157,1699,1700,1700,1699,2508
|
|
20230605,150200,2794713890,1700,1702,1704,1700,2173
|
|
20230605,150100,2791016888,1701,1700,1701,1699,1414
|
|
20230605,150000,2788612667,1700,1702,1702,1698,1507
|
|
20230605,145900,2786051083,1700,1701,1701,1699,3019
|
|
20230605,145800,2780920538,1701,1702,1702,1700,1916
|
|
20230605,145700,2777661689,1701,1701,1701,1701,415
|
|
20230605,145600,2776955774,1701,1704,1704,1701,648
|
|
20230605,145500,2775852830,1700,1704,1704,1700,4308
|
|
20230605,145400,2768524688,1702,1702,1705,1701,1254
|
|
20230605,145300,2766389760,1701,1703,1703,1701,1278
|
|
20230605,145200,2764214280,1707,1707,1707,1702,460
|
|
20230605,145100,2763430998,1703,1708,1708,1703,1574
|
|
20230605,145000,2760749210,1708,1703,1708,1703,4685
|
|
20230605,144900,2752768654,1703,1706,1706,1702,1166
|
|
20230605,144800,2750781262,1706,1706,1709,1700,6137
|
|
20230605,144700,2740308913,1705,1704,1706,1700,3120
|
|
20230605,144600,2734999456,1705,1708,1708,1704,1217
|
|
20230605,144500,2732923656,1708,1706,1710,1705,2289
|
|
20230605,144400,2729016650,1705,1704,1705,1701,4335
|
|
20230605,144300,2721629349,1704,1703,1704,1700,1281
|
|
20230605,144200,2719448212,1703,1698,1703,1697,7336
|
|
20230605,144100,2706979919,1697,1694,1697,1693,1810
|
|
20230605,144000,2703909889,1694,1694,1694,1693,718
|
|
20230605,143900,2702693841,1694,1694,1694,1693,2529
|
|
20230605,143800,2698410557,1693,1702,1703,1693,25777
|
|
20230605,143700,2654668285,1704,1703,1705,1701,878
|
|
20230605,143600,2653173321,1702,1705,1706,1702,1578
|
|
20230605,143500,2650483206,1702,1704,1705,1702,2085
|
|
20230605,143400,2646930285,1704,1706,1706,1704,1149
|
|
20230605,143300,2644971089,1707,1708,1708,1705,2997
|
|
20230605,143200,2639854904,1709,1713,1713,1709,5209
|
|
20230605,143100,2630941067,1714,1714,1714,1714,688
|
|
20230605,143000,2629761835,1714,1715,1716,1714,106
|
|
20230605,142900,2629580069,1715,1716,1717,1715,2221
|
|
20230605,142800,2625768679,1716,1717,1717,1716,48
|
|
20230605,142700,2625686308,1717,1717,1717,1717,56
|
|
20230605,142600,2625590156,1718,1717,1718,1714,2310
|
|
20230605,142500,2621628797,1717,1717,1717,1717,3
|
|
20230605,142400,2621623646,1719,1716,1719,1716,1634
|
|
20230605,142300,2618816878,1716,1713,1716,1713,4293
|
|
20230605,142200,2611457508,1711,1711,1712,1711,102
|
|
20230605,142100,2611282985,1713,1713,1713,1713,729
|
|
20230605,142000,2610034208,1713,1713,1713,1713,1897
|
|
20230605,141900,2606784647,1713,1713,1713,1713,1057
|
|
20230605,141800,2604974006,1713,1713,1713,1713,1
|
|
20230605,141700,2604972293,1709,1710,1714,1709,3515
|
|
20230605,141600,2598952413,1710,1713,1714,1710,715
|
|
20230605,141500,2597729376,1714,1713,1714,1713,1889
|
|
20230605,141400,2594493517,1713,1713,1713,1709,2612
|
|
20230605,141300,2590024146,1713,1713,1713,1713,214
|
|
20230605,141200,2589657564,1713,1713,1713,1713,288
|
|
20230605,141100,2589164220,1713,1713,1713,1713,79
|
|
20230605,141000,2589028893,1711,1713,1713,1711,3140
|
|
20230605,140900,2583653262,1710,1712,1712,1710,5039
|
|
20230605,140800,2575035830,1714,1713,1714,1712,6125
|
|
20230605,140700,2564549222,1714,1710,1714,1710,4131
|
|
20230605,140600,2557475958,1712,1712,1712,1712,237
|
|
20230605,140500,2557070214,1712,1712,1712,1710,1965
|
|
20230605,140400,2553709860,1710,1709,1710,1709,1140
|
|
20230605,140300,2551761250,1710,1713,1713,1710,1729
|
|
20230605,140200,2548803360,1713,1710,1714,1710,3380
|
|
20230605,140100,2543019278,1710,1711,1711,1710,2251
|
|
20230605,140000,2539169728,1712,1712,1714,1711,4524
|
|
20230605,135900,2531427353,1712,1714,1714,1712,2559
|
|
20230605,135800,2527045216,1714,1717,1717,1714,2071
|
|
20230605,135700,2523492108,1717,1719,1719,1717,471
|
|
20230605,135600,2522683369,1718,1719,1719,1718,336
|
|
20230605,135500,2522106071,1718,1718,1718,1718,4
|
|
20230605,135400,2522099199,1718,1719,1719,1718,3113
|
|
20230605,135300,2516747972,1719,1719,1720,1719,127
|
|
20230605,135200,2516529650,1718,1718,1718,1718,81
|
|
20230605,135100,2516390492,1718,1716,1718,1716,1563
|
|
20230605,135000,2513708330,1716,1713,1716,1713,3378
|
|
20230605,134900,2507917602,1713,1713,1713,1713,5939
|
|
20230605,134800,2497744095,1713,1716,1716,1713,4756
|
|
20230605,134700,2489589078,1716,1718,1718,1716,4840
|
|
20230605,134600,2481283562,1718,1721,1721,1718,1136
|
|
20230605,134500,2479329624,1721,1721,1721,1721,370
|
|
20230605,134400,2478692854,1721,1720,1721,1720,509
|
|
20230605,134300,2477817073,1720,1720,1720,1720,86
|
|
20230605,134200,2477669153,1720,1720,1720,1720,15
|
|
20230605,134100,2477643353,1720,1719,1720,1715,1457
|
|
20230605,134000,2475138841,1714,1716,1718,1714,2359
|
|
20230605,133900,2471092891,1714,1718,1718,1714,337
|
|
20230605,133800,2470514261,1719,1719,1719,1719,52
|
|
20230605,133700,2470424873,1722,1719,1722,1719,67
|
|
20230605,133600,2470309592,1719,1719,1719,1719,0
|
|
20230605,133500,2470309592,1719,1721,1721,1719,2901
|
|
20230605,133400,2465320458,1723,1724,1724,1722,95
|
|
20230605,133300,2465156789,1724,1724,1724,1724,0
|
|
20230605,133200,2465156789,1724,1727,1727,1724,66
|
|
20230605,133100,2465042962,1727,1727,1727,1727,1060
|
|
20230605,133000,2463212342,1728,1733,1733,1728,573
|
|
20230605,132900,2462221134,1734,1735,1736,1732,6263
|
|
20230605,132800,2451357853,1735,1732,1736,1732,7266
|
|
20230605,132700,2438756908,1733,1729,1733,1726,12619
|
|
20230605,132600,2416927164,1729,1721,1729,1721,6774
|
|
20230605,132500,2405238801,1720,1715,1720,1715,4130
|
|
20230605,132400,2398147849,1711,1711,1711,1711,1
|
|
20230605,132300,2398146138,1711,1715,1715,1711,935
|
|
20230605,132200,2396545256,1715,1712,1715,1710,455
|
|
20230605,132100,2395766295,1711,1713,1713,1711,350
|
|
20230605,132000,2395167188,1713,1713,1713,1713,1900
|
|
20230605,131900,2391912488,1712,1713,1713,1712,585
|
|
20230605,131800,2390910458,1713,1712,1713,1712,24
|
|
20230605,131700,2390869369,1713,1716,1716,1713,1906
|
|
20230605,131600,2387601822,1716,1716,1716,1715,306
|
|
20230605,131500,2387076748,1715,1712,1715,1712,2223
|
|
20230605,131400,2383266760,1712,1713,1714,1712,60
|
|
20230605,131300,2383163993,1714,1713,1714,1713,592
|
|
20230605,131200,2382149321,1712,1702,1715,1702,6707
|
|
20230605,131100,2370698349,1702,1702,1702,1702,2219
|
|
20230605,131000,2366921611,1702,1701,1702,1701,1838
|
|
20230605,130900,2363794152,1701,1703,1703,1701,1069
|
|
20230605,130800,2361974836,1705,1705,1705,1705,0
|
|
20230605,130700,2361974836,1705,1705,1705,1705,924
|
|
20230605,130600,2360399416,1705,1701,1705,1701,112
|
|
20230605,130500,2360208858,1700,1694,1701,1693,7524
|
|
20230605,130400,2347458101,1694,1696,1696,1694,3895
|
|
20230605,130300,2340855894,1696,1698,1698,1696,624
|
|
20230605,130200,2339797299,1698,1698,1698,1698,1050
|
|
20230605,130100,2338014399,1699,1699,1699,1699,1
|
|
20230605,130000,2338012700,1699,1699,1699,1699,440
|
|
20230605,125900,2337265140,1699,1699,1699,1699,156
|
|
20230605,125800,2337000096,1699,1700,1700,1699,691
|
|
20230605,125700,2335825562,1700,1701,1702,1700,3067
|
|
20230605,125600,2330608064,1701,1701,1701,1700,379
|
|
20230605,125500,2329963458,1701,1701,1701,1700,1006
|
|
20230605,125400,2328252352,1700,1700,1700,1700,417
|
|
20230605,125300,2327543452,1700,1697,1700,1697,2008
|
|
20230605,125200,2324129855,1700,1700,1700,1700,0
|
|
20230605,125100,2324129855,1700,1700,1700,1699,278
|
|
20230605,125000,2323657262,1695,1700,1700,1695,1100
|
|
20230605,124900,2321791085,1700,1700,1700,1699,256
|
|
20230605,124800,2321355886,1699,1699,1699,1699,853
|
|
20230605,124700,2319906639,1699,1699,1699,1699,124
|
|
20230605,124600,2319695963,1699,1700,1700,1699,380
|
|
20230605,124500,2319050339,1699,1699,1699,1699,72
|
|
20230605,124400,2318928011,1695,1699,1699,1695,57
|
|
20230605,124300,2318831172,1695,1698,1699,1695,394
|
|
20230605,124200,2318162040,1698,1694,1698,1693,19438
|
|
20230605,124100,2285220661,1695,1695,1696,1694,1840
|
|
20230605,124000,2282102089,1696,1698,1699,1696,3012
|
|
20230605,123900,2276991720,1698,1700,1700,1698,1979
|
|
20230605,123800,2273630037,1700,1698,1700,1698,3077
|
|
20230605,123700,2268404141,1698,1698,1698,1698,2343
|
|
20230605,123600,2264425727,1698,1700,1705,1698,4788
|
|
20230605,123500,2256290663,1700,1707,1707,1698,15857
|
|
20230605,123400,2229304931,1707,1709,1709,1707,5279
|
|
20230605,123300,2220289273,1709,1710,1710,1709,1382
|
|
20230605,123200,2217927334,1710,1712,1712,1710,2498
|
|
20230605,123100,2213654433,1715,1712,1715,1712,201
|
|
20230605,123000,2213310318,1715,1717,1717,1712,13631
|
|
20230605,122900,2189939850,1717,1717,1717,1716,253
|
|
20230605,122800,2189505489,1717,1717,1717,1717,21
|
|
20230605,122700,2189469432,1717,1716,1717,1716,90
|
|
20230605,122600,2189314951,1716,1718,1718,1716,2210
|
|
20230605,122500,2185522055,1720,1724,1724,1720,205
|
|
20230605,122400,2185169451,1718,1720,1720,1718,1496
|
|
20230605,122300,2182598883,1727,1718,1730,1718,848
|
|
20230605,122200,2181136628,1716,1716,1717,1716,1399
|
|
20230605,122100,2178735825,1716,1716,1716,1715,171
|
|
20230605,122000,2178442428,1716,1712,1716,1712,3097
|
|
20230605,121900,2173137572,1712,1713,1713,1712,653
|
|
20230605,121800,2172019257,1713,1711,1715,1710,1333
|
|
20230605,121700,2169739179,1710,1711,1712,1709,2107
|
|
20230605,121600,2166136100,1712,1712,1713,1710,3985
|
|
20230605,121500,2159317459,1712,1712,1712,1712,249
|
|
20230605,121400,2158891171,1711,1717,1717,1711,3804
|
|
20230605,121300,2152378842,1716,1720,1720,1716,2066
|
|
20230605,121200,2148826712,1721,1725,1725,1721,508
|
|
20230605,121100,2147951516,1725,1727,1727,1725,5649
|
|
20230605,121000,2138201440,1727,1729,1729,1727,721
|
|
20230605,120900,2136954954,1729,1730,1730,1728,892
|
|
20230605,120800,2135413179,1732,1732,1732,1730,643
|
|
20230605,120700,2134299505,1732,1732,1733,1731,1258
|
|
20230605,120600,2132121129,1733,1734,1734,1732,2167
|
|
20230605,120500,2128364630,1734,1736,1736,1734,703
|
|
20230605,120400,2127144226,1737,1726,1737,1725,10003
|
|
20230605,120300,2109815953,1726,1727,1727,1726,161
|
|
20230605,120200,2109538056,1723,1722,1729,1722,4258
|
|
20230605,120100,2102195713,1723,1720,1723,1720,4931
|
|
20230605,120000,2093701370,1716,1712,1719,1712,2799
|
|
20230605,115900,2088892938,1711,1713,1718,1710,5107
|
|
20230605,115800,2080138604,1713,1710,1713,1710,8971
|
|
20230605,115700,2064786018,1706,1708,1708,1706,380
|
|
20230605,115600,2064137508,1706,1708,1708,1706,1883
|
|
20230605,115500,2060922278,1707,1708,1708,1707,200
|
|
20230605,115400,2060580781,1707,1709,1709,1707,500
|
|
20230605,115300,2059726935,1708,1710,1710,1708,1989
|
|
20230605,115200,2056327907,1709,1709,1709,1709,82
|
|
20230605,115100,2056187769,1707,1708,1708,1707,2754
|
|
20230605,115000,2051486682,1707,1707,1708,1707,1487
|
|
20230605,114900,2048948259,1707,1711,1712,1707,3721
|
|
20230605,114800,2042580049,1711,1712,1712,1711,345
|
|
20230605,114700,2041989753,1712,1708,1713,1707,4503
|
|
20230605,114600,2034297346,1708,1708,1708,1707,1698
|
|
20230605,114500,2031397728,1708,1713,1713,1708,736
|
|
20230605,114400,2030138877,1712,1713,1715,1711,5525
|
|
20230605,114300,2020683370,1713,1714,1715,1713,1697
|
|
20230605,114200,2017775019,1715,1718,1718,1715,1858
|
|
20230605,114100,2014586852,1718,1718,1718,1718,845
|
|
20230605,114000,2013135142,1720,1721,1721,1718,400
|
|
20230605,113900,2012447239,1719,1719,1719,1715,2957
|
|
20230605,113800,2007367671,1720,1724,1724,1720,1357
|
|
20230605,113700,2005032668,1722,1722,1722,1722,9691
|
|
20230605,113600,1988344766,1722,1723,1724,1721,1819
|
|
20230605,113500,1985211213,1723,1725,1725,1723,1233
|
|
20230605,113400,1983085404,1725,1727,1727,1724,3519
|
|
20230605,113300,1977014536,1726,1728,1728,1726,829
|
|
20230605,113200,1975582915,1729,1731,1731,1728,995
|
|
20230605,113100,1973861896,1731,1729,1731,1728,1553
|
|
20230605,113000,1971175051,1729,1731,1731,1728,1703
|
|
20230605,112900,1968230650,1731,1732,1735,1730,6544
|
|
20230605,112800,1956898071,1732,1725,1735,1725,4576
|
|
20230605,112700,1948970039,1725,1715,1725,1715,8004
|
|
20230605,112600,1935199519,1714,1713,1714,1712,3128
|
|
20230605,112500,1929841500,1713,1719,1719,1713,975
|
|
20230605,112400,1928170355,1719,1719,1720,1713,2397
|
|
20230605,112300,1924056112,1719,1722,1722,1719,713
|
|
20230605,112200,1922829344,1720,1725,1725,1720,5364
|
|
20230605,112100,1913601970,1720,1722,1725,1720,1190
|
|
20230605,112000,1911554611,1725,1711,1731,1711,5908
|
|
20230605,111900,1901372573,1711,1735,1735,1700,26705
|
|
20230605,111800,1855417752,1735,1738,1738,1735,3820
|
|
20230605,111700,1848785058,1737,1731,1738,1728,11538
|
|
20230605,111600,1828794984,1730,1737,1738,1730,16166
|
|
20230605,111500,1800767730,1739,1730,1746,1730,25704
|
|
20230605,111400,1756146831,1731,1726,1732,1726,31416
|
|
20230605,111300,1701831122,1725,1713,1726,1713,15708
|
|
20230605,111200,1674834836,1714,1714,1714,1711,3474
|
|
20230605,111100,1668882966,1710,1706,1714,1705,20818
|
|
20230605,111000,1633292546,1705,1705,1706,1705,3804
|
|
20230605,110900,1626803171,1705,1705,1706,1705,1494
|
|
20230605,110800,1624254538,1705,1703,1706,1703,1982
|
|
20230605,110700,1620876111,1702,1704,1704,1702,671
|
|
20230605,110600,1619733206,1704,1706,1706,1704,705
|
|
20230605,110500,1618531152,1706,1703,1706,1703,5911
|
|
20230605,110400,1608454397,1704,1702,1704,1702,2726
|
|
20230605,110300,1603811003,1702,1702,1702,1702,232
|
|
20230605,110200,1603416139,1703,1703,1703,1703,914
|
|
20230605,110100,1601859597,1703,1697,1703,1697,15389
|
|
20230605,110000,1575704312,1697,1692,1697,1692,2561
|
|
20230605,105900,1571364350,1690,1693,1693,1690,2340
|
|
20230605,105800,1567406141,1694,1693,1694,1693,28
|
|
20230605,105700,1567358726,1693,1694,1694,1693,272
|
|
20230605,105600,1566897967,1693,1691,1693,1691,337
|
|
20230605,105500,1566328019,1691,1692,1694,1691,395
|
|
20230605,105400,1565659677,1691,1691,1691,1691,1121
|
|
20230605,105300,1563764066,1691,1693,1693,1691,500
|
|
20230605,105200,1562917675,1696,1693,1696,1693,456
|
|
20230605,105100,1562144350,1696,1697,1697,1690,10743
|
|
20230605,105000,1543948124,1696,1697,1697,1696,1058
|
|
20230605,104900,1542153098,1697,1697,1697,1697,643
|
|
20230605,104800,1541061927,1697,1697,1697,1696,1056
|
|
20230605,104700,1539269896,1697,1696,1697,1696,39
|
|
20230605,104600,1539203737,1696,1696,1697,1696,596
|
|
20230605,104500,1538192411,1696,1691,1696,1691,6010
|
|
20230605,104400,1528019314,1691,1694,1696,1690,9800
|
|
20230605,104300,1511443419,1694,1695,1695,1694,1400
|
|
20230605,104200,1509070468,1696,1696,1696,1696,150
|
|
20230605,104100,1508816068,1697,1697,1699,1697,848
|
|
20230605,104000,1507376818,1696,1694,1696,1691,3162
|
|
20230605,103900,1502023906,1695,1695,1695,1695,51
|
|
20230605,103800,1501937461,1695,1695,1695,1694,251
|
|
20230605,103700,1501512040,1691,1691,1694,1691,3796
|
|
20230605,103600,1495090190,1690,1693,1693,1690,8647
|
|
20230605,103500,1480471923,1693,1699,1700,1693,2983
|
|
20230605,103400,1475416034,1700,1698,1700,1698,3588
|
|
20230605,103300,1469322608,1698,1698,1701,1698,608
|
|
20230605,103200,1468290161,1698,1698,1703,1698,3550
|
|
20230605,103100,1462246931,1700,1702,1703,1698,7779
|
|
20230605,103000,1449013572,1702,1705,1705,1702,1914
|
|
20230605,102900,1445755274,1705,1702,1705,1702,10021
|
|
20230605,102800,1428693701,1702,1703,1704,1702,2844
|
|
20230605,102700,1423849564,1703,1695,1704,1695,1522
|
|
20230605,102600,1421262269,1695,1694,1695,1693,3679
|
|
20230605,102500,1415030816,1694,1692,1694,1692,2752
|
|
20230605,102400,1410372805,1692,1692,1693,1692,3614
|
|
20230605,102300,1404257916,1692,1694,1694,1692,3014
|
|
20230605,102200,1399157203,1694,1694,1695,1694,1057
|
|
20230605,102100,1397366586,1694,1694,1694,1692,3107
|
|
20230605,102000,1392107363,1692,1697,1697,1692,4059
|
|
20230605,101900,1385232835,1698,1702,1704,1698,4175
|
|
20230605,101800,1378136458,1700,1704,1704,1698,6999
|
|
20230605,101700,1366217902,1705,1704,1707,1698,5313
|
|
20230605,101600,1357162992,1703,1701,1703,1698,6053
|
|
20230605,101500,1346864343,1701,1699,1702,1691,7193
|
|
20230605,101400,1334633914,1699,1692,1701,1689,12903
|
|
20230605,101300,1312765971,1692,1689,1694,1689,8109
|
|
20230605,101200,1299051665,1690,1689,1691,1682,7038
|
|
20230605,101100,1287193396,1689,1691,1692,1682,11773
|
|
20230605,101000,1267326515,1691,1689,1694,1687,3671
|
|
20230605,100900,1261116612,1689,1686,1690,1686,8989
|
|
20230605,100800,1245950555,1687,1688,1689,1683,11851
|
|
20230605,100700,1225957569,1688,1679,1688,1679,6091
|
|
20230605,100600,1215711403,1679,1679,1679,1676,1659
|
|
20230605,100500,1212926662,1679,1674,1679,1674,2169
|
|
20230605,100400,1209291452,1675,1673,1680,1670,9772
|
|
20230605,100300,1192938273,1674,1670,1674,1670,3017
|
|
20230605,100200,1187895144,1670,1671,1671,1669,3099
|
|
20230605,100100,1182720761,1671,1670,1671,1668,4086
|
|
20230605,100000,1175897922,1671,1665,1671,1665,9549
|
|
20230605,095900,1159969264,1666,1665,1667,1658,1143
|
|
20230605,095800,1158064976,1657,1667,1667,1656,13044
|
|
20230605,095700,1136383536,1667,1669,1670,1667,2688
|
|
20230605,095600,1131900112,1670,1670,1671,1668,4244
|
|
20230605,095500,1124813686,1671,1671,1672,1670,2732
|
|
20230605,095400,1120248666,1672,1666,1672,1663,4757
|
|
20230605,095300,1112325399,1665,1653,1665,1653,9227
|
|
20230605,095200,1097021911,1650,1642,1650,1642,7640
|
|
20230605,095100,1084423816,1641,1643,1649,1641,4878
|
|
20230605,095000,1076404508,1643,1641,1643,1638,5580
|
|
20230605,094900,1067249639,1640,1640,1640,1637,8356
|
|
20230605,094800,1053561598,1640,1643,1643,1639,3637
|
|
20230605,094700,1047593715,1643,1641,1643,1638,737
|
|
20230605,094600,1046383405,1638,1640,1643,1638,3262
|
|
20230605,094500,1041034576,1639,1639,1643,1638,1648
|
|
20230605,094400,1038330401,1639,1638,1639,1638,495
|
|
20230605,094300,1037519421,1638,1637,1642,1637,6069
|
|
20230605,094200,1027579745,1637,1642,1642,1636,22753
|
|
20230605,094100,990300453,1642,1645,1645,1641,2289
|
|
20230605,094000,986538898,1646,1644,1646,1644,2126
|
|
20230605,093900,983042651,1645,1644,1645,1644,2613
|
|
20230605,093800,978745609,1644,1644,1644,1641,1350
|
|
20230605,093700,976529976,1644,1643,1645,1642,698
|
|
20230605,093600,975382492,1643,1642,1643,1640,3207
|
|
20230605,093500,970118568,1642,1646,1646,1641,2741
|
|
20230605,093400,965619321,1642,1646,1647,1641,1242
|
|
20230605,093300,963577562,1648,1646,1648,1640,4340
|
|
20230605,093200,956445162,1646,1637,1646,1635,8815
|
|
20230605,093100,941973068,1635,1637,1638,1635,11530
|
|
20230605,093000,923108859,1638,1641,1641,1637,7591
|
|
20230605,092900,910668881,1641,1641,1641,1640,3231
|
|
20230605,092800,905368320,1641,1641,1642,1640,9713
|
|
20230605,092700,889430722,1641,1642,1642,1640,1783
|
|
20230605,092600,886504011,1643,1642,1646,1642,4125
|
|
20230605,092500,879727584,1642,1642,1642,1637,21246
|
|
20230605,092400,844899425,1642,1648,1648,1642,15819
|
|
20230605,092300,818870785,1649,1650,1650,1648,1429
|
|
20230605,092200,816514223,1650,1652,1655,1650,3388
|
|
20230605,092100,810922052,1657,1645,1657,1643,15367
|
|
20230605,092000,785572464,1645,1657,1657,1645,31456
|
|
20230605,091900,733690412,1653,1658,1658,1653,5640
|
|
20230605,091800,724354461,1658,1655,1658,1652,13380
|
|
20230605,091700,702209853,1656,1659,1660,1655,3877
|
|
20230605,091600,695781249,1659,1659,1663,1654,9759
|
|
20230605,091500,679601151,1659,1658,1670,1652,10578
|
|
20230605,091400,662094171,1657,1676,1676,1655,10073
|
|
20230605,091300,645291897,1676,1680,1683,1671,9252
|
|
20230605,091200,629783872,1680,1652,1689,1651,26714
|
|
20230605,091100,585292796,1655,1655,1655,1651,7997
|
|
20230605,091000,572077192,1655,1662,1662,1655,14734
|
|
20230605,090900,547641627,1663,1668,1669,1663,6805
|
|
20230605,090800,536305538,1668,1661,1670,1659,22303
|
|
20230605,090700,499142410,1660,1668,1669,1660,15971
|
|
20230605,090600,472574309,1673,1667,1673,1663,14726
|
|
20230605,090500,448060096,1668,1689,1689,1664,8916
|
|
20230605,090400,433112596,1690,1666,1690,1661,23094
|
|
20230605,090300,394604651,1667,1665,1672,1662,22210
|
|
20230605,090200,357606213,1667,1676,1700,1660,27149
|
|
20230605,090100,312110186,1676,1657,1685,1620,69650
|
|
20230605,090000,197596883,1657,1709,1709,1657,111615
|