609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,190500,2013993186,1604,1604,1604,1604,0
|
|
20230629,190400,2013993186,1604,1604,1604,1604,0
|
|
20230629,190300,2013993186,1604,1604,1604,1604,0
|
|
20230629,190200,2013993186,1604,1604,1604,1604,0
|
|
20230629,190100,2013993186,1604,1604,1604,1604,0
|
|
20230629,190000,2013993186,1604,1604,1604,1604,0
|
|
20230629,185900,2013993186,1604,1604,1604,1604,0
|
|
20230629,185800,2013993186,1604,1604,1604,1604,0
|
|
20230629,185700,2013993186,1604,1604,1604,1604,0
|
|
20230629,185600,2013993186,1604,1604,1604,1604,0
|
|
20230629,185500,2013993186,1604,1604,1604,1604,0
|
|
20230629,185400,2013993186,1604,1604,1604,1604,0
|
|
20230629,185300,2013993186,1604,1604,1604,1604,0
|
|
20230629,185200,2013993186,1604,1604,1604,1604,0
|
|
20230629,185100,2013993186,1604,1604,1604,1604,0
|
|
20230629,185000,2013993186,1604,1604,1604,1604,0
|
|
20230629,184900,2013993186,1604,1604,1604,1604,0
|
|
20230629,184800,2013993186,1604,1604,1604,1604,0
|
|
20230629,184700,2013993186,1604,1604,1604,1604,0
|
|
20230629,184600,2013993186,1604,1604,1604,1604,0
|
|
20230629,184500,2013993186,1604,1604,1604,1604,0
|
|
20230629,184400,2013993186,1604,1604,1604,1604,0
|
|
20230629,184300,2013993186,1604,1604,1604,1604,0
|
|
20230629,184200,2013993186,1604,1604,1604,1604,0
|
|
20230629,184100,2013993186,1604,1604,1604,1604,0
|
|
20230629,184000,2013993186,1604,1604,1604,1604,0
|
|
20230629,183900,2013993186,1604,1604,1604,1604,0
|
|
20230629,183800,2013993186,1604,1604,1604,1604,0
|
|
20230629,183700,2013993186,1604,1604,1604,1604,0
|
|
20230629,183600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,183500,2013993186,1604,1604,1604,1604,0
|
|
20230629,183400,2013993186,1604,1604,1604,1604,0
|
|
20230629,183300,2013993186,1604,1604,1604,1604,0
|
|
20230629,183200,2013993186,1604,1604,1604,1604,0
|
|
20230629,183100,2013993186,1604,1604,1604,1604,0
|
|
20230629,183000,2013993186,1604,1604,1604,1604,0
|
|
20230629,182900,2013993186,1604,1604,1604,1604,0
|
|
20230629,182800,2013993186,1604,1604,1604,1604,0
|
|
20230629,182700,2013993186,1604,1604,1604,1604,0
|
|
20230629,182600,2013993186,1604,1604,1604,1604,0
|
|
20230629,182500,2013993186,1604,1604,1604,1604,0
|
|
20230629,182400,2013993186,1604,1604,1604,1604,0
|
|
20230629,182300,2013993186,1604,1604,1604,1604,0
|
|
20230629,182200,2013993186,1604,1604,1604,1604,0
|
|
20230629,182100,2013993186,1604,1604,1604,1604,0
|
|
20230629,182000,2013993186,1604,1604,1604,1604,0
|
|
20230629,181900,2013993186,1604,1604,1604,1604,0
|
|
20230629,181800,2013993186,1604,1604,1604,1604,0
|
|
20230629,181700,2013993186,1604,1604,1604,1604,0
|
|
20230629,181600,2013993186,1604,1604,1604,1604,0
|
|
20230629,181500,2013993186,1604,1604,1604,1604,0
|
|
20230629,181400,2013993186,1604,1604,1604,1604,0
|
|
20230629,181300,2013993186,1604,1604,1604,1604,0
|
|
20230629,181200,2013993186,1604,1604,1604,1604,0
|
|
20230629,181100,2013993186,1604,1604,1604,1604,0
|
|
20230629,181000,2013993186,1604,1604,1604,1604,0
|
|
20230629,180900,2013993186,1604,1604,1604,1604,0
|
|
20230629,180800,2013993186,1604,1604,1604,1604,0
|
|
20230629,180700,2013993186,1604,1604,1604,1604,0
|
|
20230629,180600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,180500,2013993186,1604,1604,1604,1604,0
|
|
20230629,180400,2013993186,1604,1604,1604,1604,0
|
|
20230629,180300,2013993186,1604,1604,1604,1604,0
|
|
20230629,180200,2013993186,1604,1604,1604,1604,0
|
|
20230629,180100,2013993186,1604,1604,1604,1604,0
|
|
20230629,180000,2013993186,1604,1604,1604,1604,0
|
|
20230629,175900,2013993186,1604,1604,1604,1604,0
|
|
20230629,175800,2013993186,1604,1604,1604,1604,0
|
|
20230629,175700,2013993186,1604,1604,1604,1604,0
|
|
20230629,175600,2013993186,1604,1604,1604,1604,0
|
|
20230629,175500,2013993186,1604,1604,1604,1604,0
|
|
20230629,175400,2013993186,1604,1604,1604,1604,0
|
|
20230629,175300,2013993186,1604,1604,1604,1604,0
|
|
20230629,175200,2013993186,1604,1604,1604,1604,0
|
|
20230629,175100,2013993186,1604,1604,1604,1604,0
|
|
20230629,175000,2013993186,1604,1604,1604,1604,0
|
|
20230629,174900,2013993186,1604,1604,1604,1604,0
|
|
20230629,174800,2013993186,1604,1604,1604,1604,0
|
|
20230629,174700,2013993186,1604,1604,1604,1604,0
|
|
20230629,174600,2013993186,1604,1604,1604,1604,0
|
|
20230629,174500,2013993186,1604,1604,1604,1604,0
|
|
20230629,174400,2013993186,1604,1604,1604,1604,0
|
|
20230629,174300,2013993186,1604,1604,1604,1604,0
|
|
20230629,174200,2013993186,1604,1604,1604,1604,0
|
|
20230629,174100,2013993186,1604,1604,1604,1604,0
|
|
20230629,174000,2013993186,1604,1604,1604,1604,0
|
|
20230629,173900,2013993186,1604,1604,1604,1604,0
|
|
20230629,173800,2013993186,1604,1604,1604,1604,0
|
|
20230629,173700,2013993186,1604,1604,1604,1604,0
|
|
20230629,173600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,173500,2013993186,1604,1604,1604,1604,0
|
|
20230629,173400,2013993186,1604,1604,1604,1604,0
|
|
20230629,173300,2013993186,1604,1604,1604,1604,0
|
|
20230629,173200,2013993186,1604,1604,1604,1604,0
|
|
20230629,173100,2013993186,1604,1604,1604,1604,0
|
|
20230629,173000,2013993186,1604,1604,1604,1604,0
|
|
20230629,172900,2013993186,1604,1604,1604,1604,0
|
|
20230629,172800,2013993186,1604,1604,1604,1604,0
|
|
20230629,172700,2013993186,1604,1604,1604,1604,0
|
|
20230629,172600,2013993186,1604,1604,1604,1604,0
|
|
20230629,172500,2013993186,1604,1604,1604,1604,0
|
|
20230629,172400,2013993186,1604,1604,1604,1604,0
|
|
20230629,172300,2013993186,1604,1604,1604,1604,0
|
|
20230629,172200,2013993186,1604,1604,1604,1604,0
|
|
20230629,172100,2013993186,1604,1604,1604,1604,0
|
|
20230629,172000,2013993186,1604,1604,1604,1604,0
|
|
20230629,171900,2013993186,1604,1604,1604,1604,0
|
|
20230629,171800,2013993186,1604,1604,1604,1604,0
|
|
20230629,171700,2013993186,1604,1604,1604,1604,0
|
|
20230629,171600,2013993186,1604,1604,1604,1604,0
|
|
20230629,171500,2013993186,1604,1604,1604,1604,0
|
|
20230629,171400,2013993186,1604,1604,1604,1604,0
|
|
20230629,171300,2013993186,1604,1604,1604,1604,0
|
|
20230629,171200,2013993186,1604,1604,1604,1604,0
|
|
20230629,171100,2013993186,1604,1604,1604,1604,0
|
|
20230629,171000,2013993186,1604,1604,1604,1604,0
|
|
20230629,170900,2013993186,1604,1604,1604,1604,0
|
|
20230629,170800,2013993186,1604,1604,1604,1604,0
|
|
20230629,170700,2013993186,1604,1604,1604,1604,0
|
|
20230629,170600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,170500,2013993186,1604,1604,1604,1604,0
|
|
20230629,170400,2013993186,1604,1604,1604,1604,0
|
|
20230629,170300,2013993186,1604,1604,1604,1604,0
|
|
20230629,170200,2013993186,1604,1604,1604,1604,0
|
|
20230629,170100,2013993186,1604,1604,1604,1604,0
|
|
20230629,170000,2013993186,1604,1604,1604,1604,0
|
|
20230629,165900,2013993186,1604,1604,1604,1604,0
|
|
20230629,165800,2013993186,1604,1604,1604,1604,0
|
|
20230629,165700,2013993186,1604,1604,1604,1604,0
|
|
20230629,165600,2013993186,1604,1604,1604,1604,0
|
|
20230629,165500,2013993186,1604,1604,1604,1604,0
|
|
20230629,165400,2013993186,1604,1604,1604,1604,0
|
|
20230629,165300,2013993186,1604,1604,1604,1604,0
|
|
20230629,165200,2013993186,1604,1604,1604,1604,0
|
|
20230629,165100,2013993186,1604,1604,1604,1604,0
|
|
20230629,165000,2013993186,1604,1604,1604,1604,0
|
|
20230629,164900,2013993186,1604,1604,1604,1604,0
|
|
20230629,164800,2013993186,1604,1604,1604,1604,0
|
|
20230629,164700,2013993186,1604,1604,1604,1604,0
|
|
20230629,164600,2013993186,1604,1604,1604,1604,0
|
|
20230629,164500,2013993186,1604,1604,1604,1604,0
|
|
20230629,164400,2013993186,1604,1604,1604,1604,0
|
|
20230629,164300,2013993186,1604,1604,1604,1604,0
|
|
20230629,164200,2013993186,1604,1604,1604,1604,0
|
|
20230629,164100,2013993186,1604,1604,1604,1604,0
|
|
20230629,164000,2013993186,1604,1604,1604,1604,0
|
|
20230629,163900,2013993186,1604,1604,1604,1604,0
|
|
20230629,163800,2013993186,1604,1604,1604,1604,0
|
|
20230629,163700,2013993186,1604,1604,1604,1604,0
|
|
20230629,163600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,163500,2013993186,1604,1604,1604,1604,0
|
|
20230629,163400,2013993186,1604,1604,1604,1604,0
|
|
20230629,163300,2013993186,1604,1604,1604,1604,0
|
|
20230629,163200,2013993186,1604,1604,1604,1604,0
|
|
20230629,163100,2013993186,1604,1604,1604,1604,0
|
|
20230629,163000,2013993186,1604,1604,1604,1604,0
|
|
20230629,162900,2013993186,1604,1604,1604,1604,0
|
|
20230629,162800,2013993186,1604,1604,1604,1604,0
|
|
20230629,162700,2013993186,1604,1604,1604,1604,0
|
|
20230629,162600,2013993186,1604,1604,1604,1604,0
|
|
20230629,162500,2013993186,1604,1604,1604,1604,0
|
|
20230629,162400,2013993186,1604,1604,1604,1604,0
|
|
20230629,162300,2013993186,1604,1604,1604,1604,0
|
|
20230629,162200,2013993186,1604,1604,1604,1604,0
|
|
20230629,162100,2013993186,1604,1604,1604,1604,0
|
|
20230629,162000,2013993186,1604,1604,1604,1604,0
|
|
20230629,161900,2013993186,1604,1604,1604,1604,0
|
|
20230629,161800,2013993186,1604,1604,1604,1604,0
|
|
20230629,161700,2013993186,1604,1604,1604,1604,0
|
|
20230629,161600,2013993186,1604,1604,1604,1604,0
|
|
20230629,161500,2013993186,1604,1604,1604,1604,0
|
|
20230629,161400,2013993186,1604,1604,1604,1604,0
|
|
20230629,161300,2013993186,1604,1604,1604,1604,0
|
|
20230629,161200,2013993186,1604,1604,1604,1604,0
|
|
20230629,161100,2013993186,1604,1604,1604,1604,0
|
|
20230629,161000,2013993186,1604,1604,1604,1604,0
|
|
20230629,160900,2013993186,1604,1604,1604,1604,0
|
|
20230629,160800,2013993186,1604,1604,1604,1604,0
|
|
20230629,160700,2013993186,1604,1604,1604,1604,0
|
|
20230629,160600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,160500,2013993186,1604,1604,1604,1604,0
|
|
20230629,160400,2013993186,1604,1604,1604,1604,0
|
|
20230629,160300,2013993186,1604,1604,1604,1604,0
|
|
20230629,160200,2013993186,1604,1604,1604,1604,0
|
|
20230629,160100,2013993186,1604,1604,1604,1604,0
|
|
20230629,160000,2013993186,1604,1604,1604,1604,0
|
|
20230629,155900,2013993186,1604,1604,1604,1604,0
|
|
20230629,155800,2013993186,1604,1604,1604,1604,0
|
|
20230629,155700,2013993186,1604,1604,1604,1604,0
|
|
20230629,155600,2013993186,1604,1604,1604,1604,0
|
|
20230629,155500,2013993186,1604,1604,1604,1604,0
|
|
20230629,155400,2013993186,1604,1604,1604,1604,0
|
|
20230629,155300,2013993186,1604,1604,1604,1604,0
|
|
20230629,155200,2013993186,1604,1604,1604,1604,0
|
|
20230629,155100,2013993186,1604,1604,1604,1604,0
|
|
20230629,155000,2013993186,1604,1604,1604,1604,0
|
|
20230629,154900,2013993186,1604,1604,1604,1604,0
|
|
20230629,154800,2013993186,1604,1604,1604,1604,0
|
|
20230629,154700,2013993186,1604,1604,1604,1604,0
|
|
20230629,154600,2013993186,1604,1604,1604,1604,0
|
|
20230629,154500,2013993186,1604,1604,1604,1604,0
|
|
20230629,154400,2013993186,1604,1604,1604,1604,0
|
|
20230629,154300,2013993186,1604,1604,1604,1604,0
|
|
20230629,154200,2013993186,1604,1604,1604,1604,0
|
|
20230629,154100,2013993186,1604,1604,1604,1604,0
|
|
20230629,154000,2013993186,1604,1604,1604,1604,0
|
|
20230629,153900,2013993186,1604,1604,1604,1604,0
|
|
20230629,153800,2013993186,1604,1604,1604,1604,0
|
|
20230629,153700,2013993186,1604,1604,1604,1604,0
|
|
20230629,153600,2013993186,1604,1604,1604,1604,23763
|
|
20230629,153500,2013993186,1604,1604,1604,1604,0
|
|
20230629,153400,2013993186,1604,1604,1604,1604,0
|
|
20230629,153300,2013993186,1604,1604,1604,1604,0
|
|
20230629,153200,2013993186,1604,1604,1604,1604,0
|
|
20230629,153100,2013993186,1604,1604,1604,1604,0
|
|
20230629,153000,2013993186,1604,1604,1604,1604,23763
|
|
20230629,152900,1975877334,1607,1607,1607,1607,0
|
|
20230629,152800,1975877334,1607,1607,1607,1607,0
|
|
20230629,152700,1975877334,1607,1607,1607,1607,0
|
|
20230629,152600,1975877334,1607,1607,1607,1607,0
|
|
20230629,152500,1975877334,1607,1607,1607,1607,0
|
|
20230629,152400,1975877334,1607,1607,1607,1607,0
|
|
20230629,152300,1975877334,1607,1607,1607,1607,0
|
|
20230629,152200,1975877334,1607,1607,1607,1607,0
|
|
20230629,152100,1975877334,1607,1607,1607,1607,0
|
|
20230629,152000,1975877334,1607,1607,1607,1607,0
|
|
20230629,151900,1975877334,1607,1605,1607,1605,1020
|
|
20230629,151800,1974240070,1607,1605,1607,1605,8417
|
|
20230629,151700,1960723536,1605,1606,1606,1605,101
|
|
20230629,151600,1960561430,1604,1604,1606,1604,60
|
|
20230629,151500,1960465090,1607,1607,1607,1604,406
|
|
20230629,151400,1959813278,1607,1607,1608,1606,4954
|
|
20230629,151300,1951853623,1606,1603,1607,1603,4516
|
|
20230629,151200,1944602477,1603,1605,1605,1603,2196
|
|
20230629,151100,1941080395,1605,1602,1606,1602,12796
|
|
20230629,151000,1920557915,1601,1599,1601,1599,2493
|
|
20230629,150900,1916569392,1599,1600,1600,1599,5810
|
|
20230629,150800,1907277516,1600,1597,1600,1597,17102
|
|
20230629,150700,1879920316,1600,1597,1600,1597,15
|
|
20230629,150600,1879896358,1597,1597,1597,1597,420
|
|
20230629,150500,1879225618,1601,1599,1601,1597,12470
|
|
20230629,150400,1859299781,1601,1601,1601,1601,1101
|
|
20230629,150300,1857537080,1601,1601,1601,1601,516
|
|
20230629,150200,1856710964,1601,1601,1601,1601,1137
|
|
20230629,150100,1854890627,1601,1599,1601,1599,1850
|
|
20230629,150000,1851930089,1599,1600,1600,1599,2080
|
|
20230629,145900,1848604089,1600,1601,1601,1600,6987
|
|
20230629,145800,1837421458,1601,1599,1602,1599,2060
|
|
20230629,145700,1834126658,1599,1599,1599,1599,674
|
|
20230629,145600,1833048932,1599,1599,1599,1599,41
|
|
20230629,145500,1832983373,1599,1602,1602,1599,8365
|
|
20230629,145400,1819599320,1602,1602,1602,1602,200
|
|
20230629,145300,1819278920,1601,1601,1601,1601,584
|
|
20230629,145200,1818343936,1600,1603,1603,1600,5078
|
|
20230629,145100,1810209302,1603,1601,1604,1601,2398
|
|
20230629,145000,1806364972,1599,1600,1601,1599,17735
|
|
20230629,144900,1778005760,1599,1599,1599,1599,1957
|
|
20230629,144800,1774876517,1600,1599,1600,1599,235
|
|
20230629,144700,1774500656,1600,1600,1600,1600,111
|
|
20230629,144600,1774323056,1601,1601,1601,1601,10
|
|
20230629,144500,1774307046,1601,1602,1602,1601,800
|
|
20230629,144400,1773026146,1603,1603,1603,1603,310
|
|
20230629,144300,1772529216,1602,1602,1602,1602,600
|
|
20230629,144200,1771568016,1603,1603,1603,1598,11336
|
|
20230629,144100,1753439881,1602,1602,1602,1602,4104
|
|
20230629,144000,1746865273,1600,1600,1600,1600,1098
|
|
20230629,143900,1745108473,1600,1600,1600,1600,1495
|
|
20230629,143800,1742716473,1600,1600,1600,1600,449
|
|
20230629,143700,1741998073,1600,1600,1600,1600,1119
|
|
20230629,143600,1740207673,1601,1601,1601,1601,10
|
|
20230629,143500,1740191663,1601,1602,1602,1600,309
|
|
20230629,143400,1739697253,1602,1600,1602,1600,403
|
|
20230629,143300,1739052447,1601,1601,1602,1600,5134
|
|
20230629,143200,1730833601,1601,1601,1601,1600,94
|
|
20230629,143100,1730683125,1602,1599,1603,1598,5684
|
|
20230629,143000,1721599660,1599,1603,1603,1599,7806
|
|
20230629,142900,1709116153,1603,1603,1603,1603,0
|
|
20230629,142800,1709116153,1603,1603,1603,1603,0
|
|
20230629,142700,1709116153,1603,1603,1603,1603,0
|
|
20230629,142600,1709116153,1603,1603,1603,1600,6973
|
|
20230629,142500,1697957422,1602,1602,1602,1602,1277
|
|
20230629,142400,1695911668,1602,1603,1603,1602,11
|
|
20230629,142300,1695894042,1603,1603,1603,1603,2
|
|
20230629,142200,1695890836,1603,1599,1603,1599,4537
|
|
20230629,142100,1688636103,1600,1602,1603,1600,10013
|
|
20230629,142000,1672609197,1602,1602,1602,1602,5
|
|
20230629,141900,1672601187,1602,1603,1603,1602,1174
|
|
20230629,141800,1670720395,1603,1603,1603,1603,44
|
|
20230629,141700,1670649863,1603,1602,1603,1602,551
|
|
20230629,141600,1669767160,1603,1603,1603,1603,0
|
|
20230629,141500,1669767160,1603,1603,1604,1603,571
|
|
20230629,141400,1668851808,1603,1603,1603,1603,2
|
|
20230629,141300,1668848602,1603,1603,1603,1603,1
|
|
20230629,141200,1668846999,1603,1603,1603,1603,1
|
|
20230629,141100,1668845396,1604,1605,1605,1604,1034
|
|
20230629,141000,1667186451,1605,1605,1605,1604,306
|
|
20230629,140900,1666695324,1605,1605,1605,1602,149
|
|
20230629,140800,1666456502,1605,1605,1605,1605,105
|
|
20230629,140700,1666287977,1605,1605,1605,1605,50
|
|
20230629,140600,1666207727,1605,1605,1605,1605,110
|
|
20230629,140500,1666031177,1601,1600,1602,1600,20998
|
|
20230629,140400,1632401605,1601,1601,1601,1601,4
|
|
20230629,140300,1632395201,1601,1601,1601,1601,356
|
|
20230629,140200,1631825245,1601,1601,1601,1600,651
|
|
20230629,140100,1630783494,1601,1601,1601,1601,55
|
|
20230629,140000,1630695439,1601,1599,1601,1599,320
|
|
20230629,135900,1630183719,1599,1600,1600,1599,8000
|
|
20230629,135800,1617390948,1600,1600,1600,1600,1181
|
|
20230629,135700,1615501348,1600,1600,1600,1600,327
|
|
20230629,135600,1614978148,1600,1602,1602,1600,1800
|
|
20230629,135500,1612097187,1601,1600,1602,1600,88
|
|
20230629,135400,1611956302,1600,1600,1601,1600,6648
|
|
20230629,135300,1601312976,1601,1599,1601,1599,2292
|
|
20230629,135200,1597647616,1599,1601,1601,1599,5550
|
|
20230629,135100,1588768297,1600,1601,1601,1600,1552
|
|
20230629,135000,1586285047,1601,1601,1601,1601,2
|
|
20230629,134900,1586281845,1601,1601,1601,1600,4494
|
|
20230629,134800,1579087461,1601,1601,1601,1601,4
|
|
20230629,134700,1579081057,1602,1602,1602,1601,749
|
|
20230629,134600,1577881555,1601,1601,1601,1601,2001
|
|
20230629,134500,1574677954,1602,1603,1603,1602,2738
|
|
20230629,134400,1570291635,1602,1602,1602,1601,2073
|
|
20230629,134300,1566972260,1601,1603,1603,1601,376
|
|
20230629,134200,1566369580,1604,1604,1604,1601,1904
|
|
20230629,134100,1563318895,1604,1604,1606,1602,1372
|
|
20230629,134000,1561118188,1604,1604,1604,1604,8
|
|
20230629,133900,1561105356,1604,1600,1604,1600,1016
|
|
20230629,133800,1559479716,1600,1599,1600,1599,2301
|
|
20230629,133700,1555800416,1599,1600,1600,1599,8363
|
|
20230629,133600,1542427667,1600,1601,1601,1600,5610
|
|
20230629,133500,1533450023,1601,1601,1601,1601,3900
|
|
20230629,133400,1527206123,1602,1602,1602,1602,404
|
|
20230629,133300,1526558915,1603,1603,1603,1603,417
|
|
20230629,133200,1525890464,1603,1603,1603,1603,103
|
|
20230629,133100,1525725355,1604,1604,1604,1601,1402
|
|
20230629,133000,1523479383,1604,1603,1604,1603,1302
|
|
20230629,132900,1521392275,1604,1604,1604,1604,6
|
|
20230629,132800,1521382651,1604,1603,1604,1603,135
|
|
20230629,132700,1521166211,1603,1604,1604,1603,981
|
|
20230629,132600,1519593625,1602,1602,1602,1602,135
|
|
20230629,132500,1519377355,1604,1604,1604,1604,4692
|
|
20230629,132400,1511851387,1603,1602,1603,1601,5192
|
|
20230629,132300,1503529028,1602,1604,1604,1602,3105
|
|
20230629,132200,1498554193,1604,1604,1604,1604,2
|
|
20230629,132100,1498550985,1604,1606,1606,1603,5155
|
|
20230629,132000,1490283222,1608,1609,1609,1607,37
|
|
20230629,131900,1490223728,1613,1604,1613,1604,6
|
|
20230629,131800,1490214059,1613,1604,1614,1604,6265
|
|
20230629,131700,1480102362,1603,1608,1620,1602,17430
|
|
20230629,131600,1452028484,1608,1606,1608,1605,235
|
|
20230629,131500,1451651099,1605,1605,1605,1603,1270
|
|
20230629,131400,1449612829,1605,1605,1605,1605,2865
|
|
20230629,131300,1445014504,1602,1602,1602,1602,0
|
|
20230629,131200,1445014504,1602,1604,1605,1602,1846
|
|
20230629,131100,1442055342,1604,1604,1604,1604,0
|
|
20230629,131000,1442055342,1604,1602,1604,1602,101
|
|
20230629,130900,1441893538,1602,1602,1604,1602,1197
|
|
20230629,130800,1439975924,1602,1602,1602,1602,740
|
|
20230629,130700,1438790444,1601,1605,1605,1600,8547
|
|
20230629,130600,1425100552,1605,1605,1605,1605,1473
|
|
20230629,130500,1422736387,1605,1605,1605,1605,8
|
|
20230629,130400,1422723547,1604,1604,1604,1604,269
|
|
20230629,130300,1422292071,1603,1603,1603,1603,0
|
|
20230629,130200,1422292071,1603,1604,1604,1603,570
|
|
20230629,130100,1421378304,1604,1605,1605,1604,1642
|
|
20230629,130000,1418744481,1605,1606,1606,1605,577
|
|
20230629,125900,1417818386,1606,1606,1606,1605,669
|
|
20230629,125800,1416744331,1605,1605,1605,1605,364
|
|
20230629,125700,1416160111,1605,1606,1606,1605,1610
|
|
20230629,125600,1413575993,1606,1606,1606,1606,50
|
|
20230629,125500,1413495693,1606,1604,1606,1604,2778
|
|
20230629,125400,1409039681,1604,1604,1604,1603,2470
|
|
20230629,125300,1405079171,1603,1602,1603,1602,6115
|
|
20230629,125200,1395280995,1601,1603,1603,1601,3220
|
|
20230629,125100,1390122110,1602,1600,1602,1600,3051
|
|
20230629,125000,1385235660,1600,1602,1602,1599,22414
|
|
20230629,124900,1349366705,1604,1604,1604,1602,6736
|
|
20230629,124800,1338571412,1604,1606,1606,1604,10389
|
|
20230629,124700,1321901401,1606,1606,1606,1605,6735
|
|
20230629,124600,1311089860,1608,1608,1608,1608,0
|
|
20230629,124500,1311089860,1608,1608,1608,1606,28
|
|
20230629,124400,1311044850,1608,1608,1608,1608,10
|
|
20230629,124300,1311028770,1606,1606,1606,1606,2877
|
|
20230629,124200,1306408308,1606,1606,1606,1606,1499
|
|
20230629,124100,1304000914,1606,1606,1606,1606,89
|
|
20230629,124000,1303857980,1606,1608,1608,1606,5029
|
|
20230629,123900,1295778423,1608,1608,1608,1608,1100
|
|
20230629,123800,1294009623,1607,1608,1608,1607,37
|
|
20230629,123700,1293950152,1608,1610,1610,1608,630
|
|
20230629,123600,1292937106,1610,1610,1610,1610,1861
|
|
20230629,123500,1289940896,1607,1607,1608,1607,2487
|
|
20230629,123400,1285944231,1607,1610,1610,1607,8077
|
|
20230629,123300,1272956097,1610,1610,1610,1610,5422
|
|
20230629,123200,1264226677,1610,1610,1610,1610,800
|
|
20230629,123100,1262938677,1612,1610,1612,1610,1631
|
|
20230629,123000,1260312275,1610,1610,1610,1610,0
|
|
20230629,122900,1260312275,1610,1611,1611,1610,1000
|
|
20230629,122800,1258702265,1610,1610,1610,1610,586
|
|
20230629,122700,1257758805,1610,1610,1610,1610,0
|
|
20230629,122600,1257758805,1610,1612,1612,1610,95
|
|
20230629,122500,1257605824,1610,1609,1610,1609,2367
|
|
20230629,122400,1253797304,1609,1612,1612,1609,5102
|
|
20230629,122300,1245583087,1612,1611,1612,1611,2612
|
|
20230629,122200,1241375145,1612,1612,1612,1612,10
|
|
20230629,122100,1241359025,1612,1612,1612,1611,1139
|
|
20230629,122000,1239523077,1612,1613,1613,1612,695
|
|
20230629,121900,1238402692,1612,1615,1615,1612,790
|
|
20230629,121800,1237128787,1618,1617,1618,1615,547
|
|
20230629,121700,1236245314,1618,1620,1620,1612,26
|
|
20230629,121600,1236203212,1620,1619,1620,1619,51
|
|
20230629,121500,1236120642,1620,1611,1620,1611,6362
|
|
20230629,121400,1225833423,1611,1611,1611,1611,100
|
|
20230629,121300,1225672323,1611,1611,1611,1611,20
|
|
20230629,121200,1225640103,1611,1611,1611,1611,600
|
|
20230629,121100,1224673503,1612,1612,1612,1612,3
|
|
20230629,121000,1224668667,1610,1610,1610,1610,0
|
|
20230629,120900,1224668667,1610,1610,1610,1610,0
|
|
20230629,120800,1224668667,1610,1612,1615,1610,3690
|
|
20230629,120700,1218722753,1615,1613,1615,1613,4705
|
|
20230629,120600,1211126656,1612,1612,1612,1612,1804
|
|
20230629,120500,1208218608,1611,1611,1611,1611,106
|
|
20230629,120400,1208047842,1612,1612,1612,1612,5
|
|
20230629,120300,1208039782,1612,1612,1613,1611,6130
|
|
20230629,120200,1198162512,1613,1612,1613,1612,1356
|
|
20230629,120100,1195976638,1612,1612,1612,1612,1132
|
|
20230629,120000,1194151854,1612,1611,1612,1611,3823
|
|
20230629,115900,1187990705,1612,1612,1612,1612,100
|
|
20230629,115800,1187829505,1611,1612,1612,1611,2185
|
|
20230629,115700,1184307660,1610,1610,1610,1610,0
|
|
20230629,115600,1184307660,1610,1610,1610,1610,0
|
|
20230629,115500,1184307660,1610,1610,1615,1610,1190
|
|
20230629,115400,1182391260,1610,1610,1610,1610,264
|
|
20230629,115300,1181966220,1610,1614,1614,1610,7819
|
|
20230629,115200,1169355513,1614,1614,1614,1614,2739
|
|
20230629,115100,1164934767,1614,1614,1614,1614,669
|
|
20230629,115000,1163855001,1614,1614,1614,1614,977
|
|
20230629,114900,1162278123,1614,1614,1614,1614,2361
|
|
20230629,114800,1158467469,1614,1614,1614,1614,3210
|
|
20230629,114700,1153286529,1614,1615,1615,1614,2756
|
|
20230629,114600,1148837345,1616,1616,1616,1616,128
|
|
20230629,114500,1148630497,1616,1616,1616,1616,20
|
|
20230629,114400,1148598177,1613,1612,1613,1612,6075
|
|
20230629,114300,1138799918,1612,1612,1612,1612,550
|
|
20230629,114200,1137913318,1612,1612,1612,1612,3105
|
|
20230629,114100,1132908058,1612,1612,1612,1612,35
|
|
20230629,114000,1132851638,1611,1615,1615,1611,12825
|
|
20230629,113900,1112176699,1615,1615,1615,1615,1
|
|
20230629,113800,1112175084,1615,1615,1615,1615,5
|
|
20230629,113700,1112167009,1616,1613,1616,1613,818
|
|
20230629,113600,1110847485,1613,1616,1616,1613,10555
|
|
20230629,113500,1093806269,1616,1616,1616,1616,330
|
|
20230629,113400,1093272989,1618,1618,1618,1618,0
|
|
20230629,113300,1093272989,1618,1615,1618,1615,6
|
|
20230629,113200,1093263287,1618,1615,1618,1615,1015
|
|
20230629,113100,1091623987,1615,1617,1618,1615,560
|
|
20230629,113000,1090719562,1618,1615,1618,1615,110
|
|
20230629,112900,1090541762,1618,1618,1618,1618,30
|
|
20230629,112800,1090493222,1618,1616,1618,1616,196
|
|
20230629,112700,1090176268,1616,1616,1616,1616,0
|
|
20230629,112600,1090176268,1616,1615,1616,1615,1158
|
|
20230629,112500,1088305098,1618,1618,1618,1618,0
|
|
20230629,112400,1088305098,1618,1618,1618,1615,292
|
|
20230629,112300,1087833503,1616,1616,1616,1616,0
|
|
20230629,112200,1087833503,1616,1616,1616,1616,1
|
|
20230629,112100,1087831887,1618,1618,1618,1618,24
|
|
20230629,112000,1087793055,1618,1618,1618,1618,694
|
|
20230629,111900,1086670163,1618,1618,1618,1618,5
|
|
20230629,111800,1086662073,1619,1614,1619,1614,1102
|
|
20230629,111700,1084883425,1613,1613,1613,1613,1040
|
|
20230629,111600,1083205905,1613,1612,1613,1612,345
|
|
20230629,111500,1082649430,1613,1613,1613,1612,108
|
|
20230629,111400,1082475326,1612,1613,1613,1612,541
|
|
20230629,111300,1081602723,1612,1613,1613,1612,1587
|
|
20230629,111200,1079043142,1613,1613,1613,1612,2039
|
|
20230629,111100,1075754560,1613,1618,1618,1612,16757
|
|
20230629,111000,1048696098,1617,1621,1621,1617,14719
|
|
20230629,110900,1024849697,1622,1621,1623,1621,35
|
|
20230629,110800,1024792928,1621,1623,1623,1621,11281
|
|
20230629,110700,1006495162,1624,1625,1625,1623,4446
|
|
20230629,110600,999275571,1625,1627,1627,1625,19283
|
|
20230629,110500,967916635,1627,1626,1627,1626,2510
|
|
20230629,110400,963835365,1626,1627,1627,1626,1172
|
|
20230629,110300,961929692,1629,1628,1629,1626,396
|
|
20230629,110200,961285733,1629,1625,1629,1625,3208
|
|
20230629,110100,956072729,1625,1629,1629,1625,364
|
|
20230629,110000,955481173,1629,1624,1630,1624,888
|
|
20230629,105900,954034615,1630,1630,1630,1623,186
|
|
20230629,105800,953732681,1622,1630,1631,1622,6375
|
|
20230629,105700,943360067,1631,1631,1631,1631,2483
|
|
20230629,105600,939310294,1631,1632,1633,1631,8424
|
|
20230629,105500,925555601,1633,1630,1633,1630,6652
|
|
20230629,105400,914702063,1631,1628,1632,1628,31149
|
|
20230629,105300,863955405,1628,1626,1628,1626,3288
|
|
20230629,105200,858605916,1626,1627,1627,1626,14
|
|
20230629,105100,858583148,1625,1625,1626,1625,4264
|
|
20230629,105000,851652835,1623,1623,1625,1623,6689
|
|
20230629,104900,840788392,1623,1623,1624,1623,1253
|
|
20230629,104800,838754761,1623,1623,1624,1623,6083
|
|
20230629,104700,828879452,1623,1624,1624,1623,2565
|
|
20230629,104600,824716302,1623,1623,1623,1623,1700
|
|
20230629,104500,821957202,1625,1623,1625,1623,18784
|
|
20230629,104400,791467779,1623,1622,1623,1622,7728
|
|
20230629,104300,778930863,1619,1619,1619,1619,1447
|
|
20230629,104200,776588170,1618,1621,1621,1617,3234
|
|
20230629,104100,771352164,1621,1621,1621,1621,879
|
|
20230629,104000,769927305,1621,1621,1621,1621,381
|
|
20230629,103900,769309704,1621,1620,1621,1620,1035
|
|
20230629,103800,767631994,1620,1617,1620,1617,595
|
|
20230629,103700,766669804,1617,1620,1620,1617,1575
|
|
20230629,103600,764120822,1620,1620,1620,1620,592
|
|
20230629,103500,763161782,1620,1620,1620,1620,202
|
|
20230629,103400,762834542,1620,1623,1623,1620,235
|
|
20230629,103300,762453589,1623,1620,1623,1618,7509
|
|
20230629,103200,750288787,1620,1623,1624,1620,8186
|
|
20230629,103100,737026001,1624,1627,1627,1623,5601
|
|
20230629,103000,727928495,1628,1627,1628,1627,6235
|
|
20230629,102900,717781091,1627,1626,1627,1626,8421
|
|
20230629,102800,704080926,1627,1624,1627,1624,7974
|
|
20230629,102700,691119360,1624,1624,1624,1624,145
|
|
20230629,102600,690883880,1623,1622,1623,1622,2515
|
|
20230629,102500,686804035,1622,1620,1622,1620,712
|
|
20230629,102400,685650395,1620,1622,1622,1620,42
|
|
20230629,102300,685582277,1622,1623,1623,1622,821
|
|
20230629,102200,684249796,1623,1623,1624,1623,5060
|
|
20230629,102100,676033507,1623,1616,1623,1616,3063
|
|
20230629,102000,671069465,1616,1620,1620,1616,1682
|
|
20230629,101900,668344661,1620,1620,1620,1620,100
|
|
20230629,101800,668182661,1621,1614,1621,1614,25960
|
|
20230629,101700,626193700,1613,1613,1613,1613,9
|
|
20230629,101600,626179183,1614,1615,1615,1614,205
|
|
20230629,101500,625848276,1615,1615,1615,1615,0
|
|
20230629,101400,625848276,1615,1615,1615,1615,100
|
|
20230629,101300,625686776,1615,1615,1615,1615,1
|
|
20230629,101200,625685161,1610,1610,1616,1610,210
|
|
20230629,101100,625345831,1610,1610,1610,1610,8261
|
|
20230629,101000,612045621,1610,1610,1610,1610,6095
|
|
20230629,100900,602232671,1609,1614,1617,1609,7978
|
|
20230629,100800,589365374,1613,1612,1613,1608,4999
|
|
20230629,100700,581317837,1612,1612,1612,1612,854
|
|
20230629,100600,579941189,1612,1612,1612,1612,408
|
|
20230629,100500,579283493,1612,1610,1612,1610,690
|
|
20230629,100400,578172215,1610,1612,1612,1610,1010
|
|
20230629,100300,576544097,1612,1609,1612,1609,707
|
|
20230629,100200,575405961,1612,1608,1612,1604,12557
|
|
20230629,100100,555238487,1608,1608,1609,1608,10126
|
|
20230629,100000,538955856,1608,1613,1614,1607,10554
|
|
20230629,095900,521970004,1613,1613,1614,1613,379
|
|
20230629,095800,521358554,1613,1612,1613,1612,5673
|
|
20230629,095700,512213005,1613,1613,1613,1612,5650
|
|
20230629,095600,503102447,1613,1613,1613,1613,300
|
|
20230629,095500,502618547,1613,1613,1614,1613,1966
|
|
20230629,095400,499447369,1614,1614,1614,1614,0
|
|
20230629,095300,499447369,1614,1611,1614,1611,2493
|
|
20230629,095200,495428563,1615,1610,1615,1610,957
|
|
20230629,095100,493887768,1612,1611,1612,1611,5042
|
|
20230629,095000,485762694,1611,1612,1612,1611,743
|
|
20230629,094900,484565609,1612,1612,1612,1612,2013
|
|
20230629,094800,481320653,1613,1617,1617,1611,17292
|
|
20230629,094700,453406860,1617,1618,1618,1617,2572
|
|
20230629,094600,449245739,1618,1617,1618,1617,569
|
|
20230629,094500,448325450,1617,1617,1617,1617,1239
|
|
20230629,094400,446321987,1615,1615,1615,1615,8
|
|
20230629,094300,446309067,1615,1614,1615,1614,9683
|
|
20230629,094200,430678790,1614,1614,1614,1614,3714
|
|
20230629,094100,424684394,1615,1615,1615,1615,2829
|
|
20230629,094000,420115559,1617,1614,1617,1614,456
|
|
20230629,093900,419379383,1614,1616,1617,1612,3416
|
|
20230629,093800,413868912,1619,1615,1619,1615,608
|
|
20230629,093700,412885169,1615,1615,1618,1615,1162
|
|
20230629,093600,411008536,1615,1618,1619,1615,14810
|
|
20230629,093500,387079481,1619,1619,1619,1618,1052
|
|
20230629,093400,385377341,1617,1617,1617,1616,3098
|
|
20230629,093300,380369298,1617,1618,1618,1617,2121
|
|
20230629,093200,376938933,1618,1617,1619,1616,4476
|
|
20230629,093100,369701618,1618,1619,1619,1618,1480
|
|
20230629,093000,367306216,1620,1620,1621,1620,3883
|
|
20230629,092900,361012236,1621,1625,1625,1620,1765
|
|
20230629,092800,358150450,1623,1628,1628,1623,6176
|
|
20230629,092700,348116539,1629,1629,1629,1625,3299
|
|
20230629,092600,342747173,1625,1628,1628,1625,1136
|
|
20230629,092500,340898965,1628,1627,1628,1624,1974
|
|
20230629,092400,337691192,1628,1628,1629,1624,1602
|
|
20230629,092300,335081626,1629,1630,1630,1623,17090
|
|
20230629,092200,307226491,1632,1636,1637,1632,13787
|
|
20230629,092100,284680163,1636,1622,1638,1622,20685
|
|
20230629,092000,250970191,1622,1622,1622,1622,826
|
|
20230629,091900,249630419,1622,1619,1623,1619,1502
|
|
20230629,091800,247197639,1623,1624,1624,1615,5549
|
|
20230629,091700,238224512,1611,1627,1627,1611,19439
|
|
20230629,091600,206678064,1626,1628,1628,1626,4563
|
|
20230629,091500,199252714,1628,1624,1628,1624,9247
|
|
20230629,091400,184218626,1623,1617,1623,1617,22758
|
|
20230629,091300,147340582,1616,1611,1616,1611,4374
|
|
20230629,091200,140281938,1614,1615,1616,1610,11935
|
|
20230629,091100,121031204,1615,1616,1616,1613,13315
|
|
20230629,091000,99527021,1616,1618,1618,1616,8896
|
|
20230629,090900,85146991,1617,1620,1620,1617,3604
|
|
20230629,090800,79317422,1620,1617,1620,1617,5712
|
|
20230629,090700,70079115,1618,1620,1620,1618,4844
|
|
20230629,090600,62233802,1620,1618,1620,1618,1852
|
|
20230629,090500,59235780,1617,1621,1621,1617,7362
|
|
20230629,090400,47321430,1621,1620,1621,1620,4756
|
|
20230629,090300,39615719,1621,1618,1621,1618,2879
|
|
20230629,090200,34952466,1617,1614,1617,1614,6945
|
|
20230629,090100,23742022,1614,1611,1615,1611,636
|
|
20230629,090000,22716250,1611,1606,1611,1606,14140
|