665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,200100,1688766086,1292,1292,1292,1292,0
|
|
20230530,200000,1688766086,1292,1292,1292,1292,0
|
|
20230530,195900,1688766086,1292,1292,1292,1292,0
|
|
20230530,195800,1688766086,1292,1292,1292,1292,0
|
|
20230530,195700,1688766086,1292,1292,1292,1292,0
|
|
20230530,195600,1688766086,1292,1292,1292,1292,0
|
|
20230530,195500,1688766086,1292,1292,1292,1292,0
|
|
20230530,195400,1688766086,1292,1292,1292,1292,0
|
|
20230530,195300,1688766086,1292,1292,1292,1292,0
|
|
20230530,195200,1688766086,1292,1292,1292,1292,0
|
|
20230530,195100,1688766086,1292,1292,1292,1292,0
|
|
20230530,195000,1688766086,1292,1292,1292,1292,0
|
|
20230530,194900,1688766086,1292,1292,1292,1292,0
|
|
20230530,194800,1688766086,1292,1292,1292,1292,0
|
|
20230530,194700,1688766086,1292,1292,1292,1292,0
|
|
20230530,194600,1688766086,1292,1292,1292,1292,0
|
|
20230530,194500,1688766086,1292,1292,1292,1292,0
|
|
20230530,194400,1688766086,1292,1292,1292,1292,0
|
|
20230530,194300,1688766086,1292,1292,1292,1292,0
|
|
20230530,194200,1688766086,1292,1292,1292,1292,0
|
|
20230530,194100,1688766086,1292,1292,1292,1292,0
|
|
20230530,194000,1688766086,1292,1292,1292,1292,0
|
|
20230530,193900,1688766086,1292,1292,1292,1292,0
|
|
20230530,193800,1688766086,1292,1292,1292,1292,0
|
|
20230530,193700,1688766086,1292,1292,1292,1292,0
|
|
20230530,193600,1688766086,1292,1292,1292,1292,0
|
|
20230530,193500,1688766086,1292,1292,1292,1292,0
|
|
20230530,193400,1688766086,1292,1292,1292,1292,0
|
|
20230530,193300,1688766086,1292,1292,1292,1292,0
|
|
20230530,193200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,193100,1688766086,1292,1292,1292,1292,0
|
|
20230530,193000,1688766086,1292,1292,1292,1292,0
|
|
20230530,192900,1688766086,1292,1292,1292,1292,0
|
|
20230530,192800,1688766086,1292,1292,1292,1292,0
|
|
20230530,192700,1688766086,1292,1292,1292,1292,0
|
|
20230530,192600,1688766086,1292,1292,1292,1292,0
|
|
20230530,192500,1688766086,1292,1292,1292,1292,0
|
|
20230530,192400,1688766086,1292,1292,1292,1292,0
|
|
20230530,192300,1688766086,1292,1292,1292,1292,0
|
|
20230530,192200,1688766086,1292,1292,1292,1292,0
|
|
20230530,192100,1688766086,1292,1292,1292,1292,0
|
|
20230530,192000,1688766086,1292,1292,1292,1292,0
|
|
20230530,191900,1688766086,1292,1292,1292,1292,0
|
|
20230530,191800,1688766086,1292,1292,1292,1292,0
|
|
20230530,191700,1688766086,1292,1292,1292,1292,0
|
|
20230530,191600,1688766086,1292,1292,1292,1292,0
|
|
20230530,191500,1688766086,1292,1292,1292,1292,0
|
|
20230530,191400,1688766086,1292,1292,1292,1292,0
|
|
20230530,191300,1688766086,1292,1292,1292,1292,0
|
|
20230530,191200,1688766086,1292,1292,1292,1292,0
|
|
20230530,191100,1688766086,1292,1292,1292,1292,0
|
|
20230530,191000,1688766086,1292,1292,1292,1292,0
|
|
20230530,190900,1688766086,1292,1292,1292,1292,0
|
|
20230530,190800,1688766086,1292,1292,1292,1292,0
|
|
20230530,190700,1688766086,1292,1292,1292,1292,0
|
|
20230530,190600,1688766086,1292,1292,1292,1292,0
|
|
20230530,190500,1688766086,1292,1292,1292,1292,0
|
|
20230530,190400,1688766086,1292,1292,1292,1292,0
|
|
20230530,190300,1688766086,1292,1292,1292,1292,0
|
|
20230530,190200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,190100,1688766086,1292,1292,1292,1292,0
|
|
20230530,190000,1688766086,1292,1292,1292,1292,0
|
|
20230530,185900,1688766086,1292,1292,1292,1292,0
|
|
20230530,185800,1688766086,1292,1292,1292,1292,0
|
|
20230530,185700,1688766086,1292,1292,1292,1292,0
|
|
20230530,185600,1688766086,1292,1292,1292,1292,0
|
|
20230530,185500,1688766086,1292,1292,1292,1292,0
|
|
20230530,185400,1688766086,1292,1292,1292,1292,0
|
|
20230530,185300,1688766086,1292,1292,1292,1292,0
|
|
20230530,185200,1688766086,1292,1292,1292,1292,0
|
|
20230530,185100,1688766086,1292,1292,1292,1292,0
|
|
20230530,185000,1688766086,1292,1292,1292,1292,0
|
|
20230530,184900,1688766086,1292,1292,1292,1292,0
|
|
20230530,184800,1688766086,1292,1292,1292,1292,0
|
|
20230530,184700,1688766086,1292,1292,1292,1292,0
|
|
20230530,184600,1688766086,1292,1292,1292,1292,0
|
|
20230530,184500,1688766086,1292,1292,1292,1292,0
|
|
20230530,184400,1688766086,1292,1292,1292,1292,0
|
|
20230530,184300,1688766086,1292,1292,1292,1292,0
|
|
20230530,184200,1688766086,1292,1292,1292,1292,0
|
|
20230530,184100,1688766086,1292,1292,1292,1292,0
|
|
20230530,184000,1688766086,1292,1292,1292,1292,0
|
|
20230530,183900,1688766086,1292,1292,1292,1292,0
|
|
20230530,183800,1688766086,1292,1292,1292,1292,0
|
|
20230530,183700,1688766086,1292,1292,1292,1292,0
|
|
20230530,183600,1688766086,1292,1292,1292,1292,0
|
|
20230530,183500,1688766086,1292,1292,1292,1292,0
|
|
20230530,183400,1688766086,1292,1292,1292,1292,0
|
|
20230530,183300,1688766086,1292,1292,1292,1292,0
|
|
20230530,183200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,183100,1688766086,1292,1292,1292,1292,0
|
|
20230530,183000,1688766086,1292,1292,1292,1292,0
|
|
20230530,182900,1688766086,1292,1292,1292,1292,0
|
|
20230530,182800,1688766086,1292,1292,1292,1292,0
|
|
20230530,182700,1688766086,1292,1292,1292,1292,0
|
|
20230530,182600,1688766086,1292,1292,1292,1292,0
|
|
20230530,182500,1688766086,1292,1292,1292,1292,0
|
|
20230530,182400,1688766086,1292,1292,1292,1292,0
|
|
20230530,182300,1688766086,1292,1292,1292,1292,0
|
|
20230530,182200,1688766086,1292,1292,1292,1292,0
|
|
20230530,182100,1688766086,1292,1292,1292,1292,0
|
|
20230530,182000,1688766086,1292,1292,1292,1292,0
|
|
20230530,181900,1688766086,1292,1292,1292,1292,0
|
|
20230530,181800,1688766086,1292,1292,1292,1292,0
|
|
20230530,181700,1688766086,1292,1292,1292,1292,0
|
|
20230530,181600,1688766086,1292,1292,1292,1292,0
|
|
20230530,181500,1688766086,1292,1292,1292,1292,0
|
|
20230530,181400,1688766086,1292,1292,1292,1292,0
|
|
20230530,181300,1688766086,1292,1292,1292,1292,0
|
|
20230530,181200,1688766086,1292,1292,1292,1292,0
|
|
20230530,181100,1688766086,1292,1292,1292,1292,0
|
|
20230530,181000,1688766086,1292,1292,1292,1292,0
|
|
20230530,180900,1688766086,1292,1292,1292,1292,0
|
|
20230530,180800,1688766086,1292,1292,1292,1292,0
|
|
20230530,180700,1688766086,1292,1292,1292,1292,0
|
|
20230530,180600,1688766086,1292,1292,1292,1292,0
|
|
20230530,180500,1688766086,1292,1292,1292,1292,0
|
|
20230530,180400,1688766086,1292,1292,1292,1292,0
|
|
20230530,180300,1688766086,1292,1292,1292,1292,0
|
|
20230530,180200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,180100,1688766086,1292,1292,1292,1292,0
|
|
20230530,180000,1688766086,1292,1292,1292,1292,0
|
|
20230530,175900,1688766086,1292,1292,1292,1292,0
|
|
20230530,175800,1688766086,1292,1292,1292,1292,0
|
|
20230530,175700,1688766086,1292,1292,1292,1292,0
|
|
20230530,175600,1688766086,1292,1292,1292,1292,0
|
|
20230530,175500,1688766086,1292,1292,1292,1292,0
|
|
20230530,175400,1688766086,1292,1292,1292,1292,0
|
|
20230530,175300,1688766086,1292,1292,1292,1292,0
|
|
20230530,175200,1688766086,1292,1292,1292,1292,0
|
|
20230530,175100,1688766086,1292,1292,1292,1292,0
|
|
20230530,175000,1688766086,1292,1292,1292,1292,0
|
|
20230530,174900,1688766086,1292,1292,1292,1292,0
|
|
20230530,174800,1688766086,1292,1292,1292,1292,0
|
|
20230530,174700,1688766086,1292,1292,1292,1292,0
|
|
20230530,174600,1688766086,1292,1292,1292,1292,0
|
|
20230530,174500,1688766086,1292,1292,1292,1292,0
|
|
20230530,174400,1688766086,1292,1292,1292,1292,0
|
|
20230530,174300,1688766086,1292,1292,1292,1292,0
|
|
20230530,174200,1688766086,1292,1292,1292,1292,0
|
|
20230530,174100,1688766086,1292,1292,1292,1292,0
|
|
20230530,174000,1688766086,1292,1292,1292,1292,0
|
|
20230530,173900,1688766086,1292,1292,1292,1292,0
|
|
20230530,173800,1688766086,1292,1292,1292,1292,0
|
|
20230530,173700,1688766086,1292,1292,1292,1292,0
|
|
20230530,173600,1688766086,1292,1292,1292,1292,0
|
|
20230530,173500,1688766086,1292,1292,1292,1292,0
|
|
20230530,173400,1688766086,1292,1292,1292,1292,0
|
|
20230530,173300,1688766086,1292,1292,1292,1292,0
|
|
20230530,173200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,173100,1688766086,1292,1292,1292,1292,0
|
|
20230530,173000,1688766086,1292,1292,1292,1292,0
|
|
20230530,172900,1688766086,1292,1292,1292,1292,0
|
|
20230530,172800,1688766086,1292,1292,1292,1292,0
|
|
20230530,172700,1688766086,1292,1292,1292,1292,0
|
|
20230530,172600,1688766086,1292,1292,1292,1292,0
|
|
20230530,172500,1688766086,1292,1292,1292,1292,0
|
|
20230530,172400,1688766086,1292,1292,1292,1292,0
|
|
20230530,172300,1688766086,1292,1292,1292,1292,0
|
|
20230530,172200,1688766086,1292,1292,1292,1292,0
|
|
20230530,172100,1688766086,1292,1292,1292,1292,0
|
|
20230530,172000,1688766086,1292,1292,1292,1292,0
|
|
20230530,171900,1688766086,1292,1292,1292,1292,0
|
|
20230530,171800,1688766086,1292,1292,1292,1292,0
|
|
20230530,171700,1688766086,1292,1292,1292,1292,0
|
|
20230530,171600,1688766086,1292,1292,1292,1292,0
|
|
20230530,171500,1688766086,1292,1292,1292,1292,0
|
|
20230530,171400,1688766086,1292,1292,1292,1292,0
|
|
20230530,171300,1688766086,1292,1292,1292,1292,0
|
|
20230530,171200,1688766086,1292,1292,1292,1292,0
|
|
20230530,171100,1688766086,1292,1292,1292,1292,0
|
|
20230530,171000,1688766086,1292,1292,1292,1292,0
|
|
20230530,170900,1688766086,1292,1292,1292,1292,0
|
|
20230530,170800,1688766086,1292,1292,1292,1292,0
|
|
20230530,170700,1688766086,1292,1292,1292,1292,0
|
|
20230530,170600,1688766086,1292,1292,1292,1292,0
|
|
20230530,170500,1688766086,1292,1292,1292,1292,0
|
|
20230530,170400,1688766086,1292,1292,1292,1292,0
|
|
20230530,170300,1688766086,1292,1292,1292,1292,0
|
|
20230530,170200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,170100,1688766086,1292,1292,1292,1292,0
|
|
20230530,170000,1688766086,1292,1292,1292,1292,0
|
|
20230530,165900,1688766086,1292,1292,1292,1292,0
|
|
20230530,165800,1688766086,1292,1292,1292,1292,0
|
|
20230530,165700,1688766086,1292,1292,1292,1292,0
|
|
20230530,165600,1688766086,1292,1292,1292,1292,0
|
|
20230530,165500,1688766086,1292,1292,1292,1292,0
|
|
20230530,165400,1688766086,1292,1292,1292,1292,0
|
|
20230530,165300,1688766086,1292,1292,1292,1292,0
|
|
20230530,165200,1688766086,1292,1292,1292,1292,0
|
|
20230530,165100,1688766086,1292,1292,1292,1292,0
|
|
20230530,165000,1688766086,1292,1292,1292,1292,0
|
|
20230530,164900,1688766086,1292,1292,1292,1292,0
|
|
20230530,164800,1688766086,1292,1292,1292,1292,0
|
|
20230530,164700,1688766086,1292,1292,1292,1292,0
|
|
20230530,164600,1688766086,1292,1292,1292,1292,0
|
|
20230530,164500,1688766086,1292,1292,1292,1292,0
|
|
20230530,164400,1688766086,1292,1292,1292,1292,0
|
|
20230530,164300,1688766086,1292,1292,1292,1292,0
|
|
20230530,164200,1688766086,1292,1292,1292,1292,0
|
|
20230530,164100,1688766086,1292,1292,1292,1292,0
|
|
20230530,164000,1688766086,1292,1292,1292,1292,0
|
|
20230530,163900,1688766086,1292,1292,1292,1292,0
|
|
20230530,163800,1688766086,1292,1292,1292,1292,0
|
|
20230530,163700,1688766086,1292,1292,1292,1292,0
|
|
20230530,163600,1688766086,1292,1292,1292,1292,0
|
|
20230530,163500,1688766086,1292,1292,1292,1292,0
|
|
20230530,163400,1688766086,1292,1292,1292,1292,0
|
|
20230530,163300,1688766086,1292,1292,1292,1292,0
|
|
20230530,163200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,163100,1688766086,1292,1292,1292,1292,0
|
|
20230530,163000,1688766086,1292,1292,1292,1292,0
|
|
20230530,162900,1688766086,1292,1292,1292,1292,0
|
|
20230530,162800,1688766086,1292,1292,1292,1292,0
|
|
20230530,162700,1688766086,1292,1292,1292,1292,0
|
|
20230530,162600,1688766086,1292,1292,1292,1292,0
|
|
20230530,162500,1688766086,1292,1292,1292,1292,0
|
|
20230530,162400,1688766086,1292,1292,1292,1292,0
|
|
20230530,162300,1688766086,1292,1292,1292,1292,0
|
|
20230530,162200,1688766086,1292,1292,1292,1292,0
|
|
20230530,162100,1688766086,1292,1292,1292,1292,0
|
|
20230530,162000,1688766086,1292,1292,1292,1292,0
|
|
20230530,161900,1688766086,1292,1292,1292,1292,0
|
|
20230530,161800,1688766086,1292,1292,1292,1292,0
|
|
20230530,161700,1688766086,1292,1292,1292,1292,0
|
|
20230530,161600,1688766086,1292,1292,1292,1292,0
|
|
20230530,161500,1688766086,1292,1292,1292,1292,0
|
|
20230530,161400,1688766086,1292,1292,1292,1292,0
|
|
20230530,161300,1688766086,1292,1292,1292,1292,0
|
|
20230530,161200,1688766086,1292,1292,1292,1292,0
|
|
20230530,161100,1688766086,1292,1292,1292,1292,0
|
|
20230530,161000,1688766086,1292,1292,1292,1292,0
|
|
20230530,160900,1688766086,1292,1292,1292,1292,0
|
|
20230530,160800,1688766086,1292,1292,1292,1292,0
|
|
20230530,160700,1688766086,1292,1292,1292,1292,0
|
|
20230530,160600,1688766086,1292,1292,1292,1292,0
|
|
20230530,160500,1688766086,1292,1292,1292,1292,0
|
|
20230530,160400,1688766086,1292,1292,1292,1292,0
|
|
20230530,160300,1688766086,1292,1292,1292,1292,0
|
|
20230530,160200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,160100,1688766086,1292,1292,1292,1292,0
|
|
20230530,160000,1688766086,1292,1292,1292,1292,0
|
|
20230530,155900,1688766086,1292,1292,1292,1292,0
|
|
20230530,155800,1688766086,1292,1292,1292,1292,0
|
|
20230530,155700,1688766086,1292,1292,1292,1292,0
|
|
20230530,155600,1688766086,1292,1292,1292,1292,0
|
|
20230530,155500,1688766086,1292,1292,1292,1292,0
|
|
20230530,155400,1688766086,1292,1292,1292,1292,0
|
|
20230530,155300,1688766086,1292,1292,1292,1292,0
|
|
20230530,155200,1688766086,1292,1292,1292,1292,0
|
|
20230530,155100,1688766086,1292,1292,1292,1292,0
|
|
20230530,155000,1688766086,1292,1292,1292,1292,0
|
|
20230530,154900,1688766086,1292,1292,1292,1292,0
|
|
20230530,154800,1688766086,1292,1292,1292,1292,0
|
|
20230530,154700,1688766086,1292,1292,1292,1292,0
|
|
20230530,154600,1688766086,1292,1292,1292,1292,0
|
|
20230530,154500,1688766086,1292,1292,1292,1292,0
|
|
20230530,154400,1688766086,1292,1292,1292,1292,0
|
|
20230530,154300,1688766086,1292,1292,1292,1292,0
|
|
20230530,154200,1688766086,1292,1292,1292,1292,0
|
|
20230530,154100,1688766086,1292,1292,1292,1292,0
|
|
20230530,154000,1688766086,1292,1292,1292,1292,0
|
|
20230530,153900,1688766086,1292,1292,1292,1292,0
|
|
20230530,153800,1688766086,1292,1292,1292,1292,0
|
|
20230530,153700,1688766086,1292,1292,1292,1292,0
|
|
20230530,153600,1688766086,1292,1292,1292,1292,0
|
|
20230530,153500,1688766086,1292,1292,1292,1292,0
|
|
20230530,153400,1688766086,1292,1292,1292,1292,0
|
|
20230530,153300,1688766086,1292,1292,1292,1292,0
|
|
20230530,153200,1688766086,1292,1292,1292,1292,43338
|
|
20230530,153100,1688766086,1292,1292,1292,1292,0
|
|
20230530,153000,1688766086,1292,1292,1292,1292,43338
|
|
20230530,152900,1632773390,1305,1305,1305,1305,0
|
|
20230530,152800,1632773390,1305,1305,1305,1305,0
|
|
20230530,152700,1632773390,1305,1305,1305,1305,0
|
|
20230530,152600,1632773390,1305,1305,1305,1305,0
|
|
20230530,152500,1632773390,1305,1305,1305,1305,0
|
|
20230530,152400,1632773390,1305,1305,1305,1305,0
|
|
20230530,152300,1632773390,1305,1305,1305,1305,0
|
|
20230530,152200,1632773390,1305,1305,1305,1305,0
|
|
20230530,152100,1632773390,1305,1305,1305,1305,0
|
|
20230530,152000,1632773390,1305,1305,1305,1305,0
|
|
20230530,151900,1632773390,1305,1309,1309,1304,2296
|
|
20230530,151800,1629775245,1308,1310,1310,1308,410
|
|
20230530,151700,1629238571,1309,1309,1309,1307,1940
|
|
20230530,151600,1626699870,1310,1309,1310,1309,1735
|
|
20230530,151500,1624427789,1308,1307,1308,1306,927
|
|
20230530,151400,1623215281,1308,1309,1310,1308,1875
|
|
20230530,151300,1620761116,1309,1308,1309,1308,1402
|
|
20230530,151200,1618925907,1309,1309,1310,1307,8242
|
|
20230530,151100,1608131708,1307,1308,1310,1307,1095
|
|
20230530,151000,1606698167,1308,1307,1308,1307,1116
|
|
20230530,150900,1605238754,1307,1307,1307,1304,4129
|
|
20230530,150800,1599842162,1307,1304,1307,1303,2828
|
|
20230530,150700,1596148456,1307,1307,1307,1307,0
|
|
20230530,150600,1596148456,1307,1306,1308,1306,2885
|
|
20230530,150500,1592375969,1309,1309,1309,1309,198
|
|
20230530,150400,1592116787,1309,1310,1310,1309,285
|
|
20230530,150300,1591743519,1310,1306,1311,1306,2635
|
|
20230530,150200,1588293090,1306,1302,1306,1302,5534
|
|
20230530,150100,1581069519,1303,1301,1304,1301,414
|
|
20230530,150000,1580530884,1301,1301,1304,1301,5775
|
|
20230530,145900,1573002112,1300,1298,1301,1298,10209
|
|
20230530,145800,1559738422,1298,1298,1298,1298,6
|
|
20230530,145700,1559730634,1297,1298,1299,1297,500
|
|
20230530,145600,1559081732,1300,1299,1300,1299,5
|
|
20230530,145500,1559075233,1297,1297,1297,1297,2608
|
|
20230530,145400,1555692657,1297,1300,1302,1297,4329
|
|
20230530,145300,1550076612,1304,1303,1304,1297,1047
|
|
20230530,145200,1548717832,1304,1303,1304,1298,9643
|
|
20230530,145100,1536193106,1304,1306,1306,1304,58
|
|
20230530,145000,1536117467,1305,1306,1306,1305,4
|
|
20230530,144900,1536112245,1306,1303,1306,1302,2030
|
|
20230530,144800,1533467142,1302,1302,1303,1302,26
|
|
20230530,144700,1533433272,1302,1301,1303,1300,119
|
|
20230530,144600,1533278233,1302,1302,1302,1299,23
|
|
20230530,144500,1533248301,1300,1300,1300,1298,2205
|
|
20230530,144400,1530384006,1299,1301,1303,1299,1784
|
|
20230530,144300,1528064458,1300,1303,1303,1300,6627
|
|
20230530,144200,1519445539,1303,1303,1303,1303,100
|
|
20230530,144100,1519315239,1305,1305,1305,1305,324
|
|
20230530,144000,1518892419,1305,1305,1305,1305,403
|
|
20230530,143900,1518366504,1305,1306,1306,1305,2984
|
|
20230530,143800,1514470384,1305,1306,1306,1305,1463
|
|
20230530,143700,1512561099,1305,1305,1305,1305,1365
|
|
20230530,143600,1510779774,1305,1305,1305,1305,432
|
|
20230530,143500,1510216014,1307,1305,1307,1305,66
|
|
20230530,143400,1510129882,1305,1307,1307,1305,192
|
|
20230530,143300,1509879100,1306,1306,1306,1306,900
|
|
20230530,143200,1508703700,1302,1302,1302,1302,0
|
|
20230530,143100,1508703700,1302,1302,1302,1302,500
|
|
20230530,143000,1508052700,1302,1302,1302,1302,3
|
|
20230530,142900,1508048794,1301,1301,1301,1301,100
|
|
20230530,142800,1507918694,1306,1301,1306,1301,701
|
|
20230530,142700,1507006509,1301,1306,1306,1301,311
|
|
20230530,142600,1506601862,1306,1306,1306,1300,459
|
|
20230530,142500,1506004920,1301,1301,1301,1301,0
|
|
20230530,142400,1506004920,1301,1305,1308,1301,306
|
|
20230530,142300,1505605980,1300,1302,1302,1300,4596
|
|
20230530,142200,1499629191,1301,1301,1301,1301,100
|
|
20230530,142100,1499499091,1305,1302,1305,1301,5047
|
|
20230530,142000,1492932832,1302,1305,1305,1302,6247
|
|
20230530,141900,1484792757,1305,1304,1307,1304,643
|
|
20230530,141800,1483953974,1305,1305,1305,1305,565
|
|
20230530,141700,1483216649,1309,1309,1309,1309,3
|
|
20230530,141600,1483212722,1309,1305,1309,1304,1161
|
|
20230530,141500,1481698673,1309,1309,1309,1309,1
|
|
20230530,141400,1481697364,1310,1310,1310,1310,0
|
|
20230530,141300,1481697364,1310,1310,1310,1310,2
|
|
20230530,141200,1481694744,1310,1303,1310,1303,448
|
|
20230530,141100,1481110969,1302,1305,1305,1302,8174
|
|
20230530,141000,1470461167,1305,1305,1305,1305,50
|
|
20230530,140900,1470395917,1305,1305,1305,1305,152
|
|
20230530,140800,1470197557,1305,1306,1306,1305,30
|
|
20230530,140700,1470158402,1305,1304,1306,1304,601
|
|
20230530,140600,1469374497,1304,1304,1304,1304,5
|
|
20230530,140500,1469367977,1304,1306,1306,1304,1536
|
|
20230530,140400,1467363520,1306,1307,1307,1306,539
|
|
20230530,140300,1466659186,1307,1307,1307,1307,34
|
|
20230530,140200,1466614748,1307,1307,1307,1307,0
|
|
20230530,140100,1466614748,1307,1307,1307,1307,3
|
|
20230530,140000,1466610827,1307,1307,1307,1307,0
|
|
20230530,135900,1466610827,1307,1309,1309,1307,200
|
|
20230530,135800,1466349187,1309,1309,1309,1309,100
|
|
20230530,135700,1466218287,1309,1309,1309,1309,0
|
|
20230530,135600,1466218287,1309,1310,1311,1309,20
|
|
20230530,135500,1466192096,1310,1309,1310,1309,3
|
|
20230530,135400,1466188167,1311,1310,1311,1308,126
|
|
20230530,135300,1466022999,1310,1309,1310,1309,403
|
|
20230530,135200,1465495369,1306,1308,1308,1306,779
|
|
20230530,135100,1464477966,1308,1308,1308,1308,88
|
|
20230530,135000,1464362862,1311,1311,1311,1311,0
|
|
20230530,134900,1464362862,1311,1311,1311,1311,0
|
|
20230530,134800,1464362862,1311,1311,1311,1311,0
|
|
20230530,134700,1464362862,1311,1311,1311,1311,0
|
|
20230530,134600,1464362862,1311,1311,1311,1311,0
|
|
20230530,134500,1464362862,1311,1311,1311,1311,3
|
|
20230530,134400,1464358929,1312,1310,1312,1308,453
|
|
20230530,134300,1463765703,1312,1312,1312,1312,1
|
|
20230530,134200,1463764391,1310,1310,1310,1310,2
|
|
20230530,134100,1463761771,1310,1312,1312,1310,89
|
|
20230530,134000,1463645005,1312,1312,1312,1312,0
|
|
20230530,133900,1463645005,1312,1312,1312,1312,5
|
|
20230530,133800,1463638445,1312,1311,1312,1311,172
|
|
20230530,133700,1463412951,1312,1312,1312,1312,1
|
|
20230530,133600,1463411639,1312,1315,1317,1312,1114
|
|
20230530,133500,1461946156,1315,1313,1316,1312,204
|
|
20230530,133400,1461678055,1315,1309,1315,1305,9127
|
|
20230530,133300,1449710428,1304,1309,1309,1304,2789
|
|
20230530,133200,1446068135,1309,1309,1309,1309,0
|
|
20230530,133100,1446068135,1309,1307,1309,1307,61
|
|
20230530,133000,1445988406,1309,1309,1309,1309,1
|
|
20230530,132900,1445987097,1308,1307,1308,1307,579
|
|
20230530,132800,1445229903,1305,1305,1305,1305,162
|
|
20230530,132700,1445018493,1305,1306,1306,1305,1933
|
|
20230530,132600,1442495927,1306,1306,1306,1306,8
|
|
20230530,132500,1442485479,1306,1306,1306,1306,1
|
|
20230530,132400,1442484173,1307,1307,1307,1307,1
|
|
20230530,132300,1442482866,1307,1307,1307,1307,0
|
|
20230530,132200,1442482866,1307,1307,1307,1307,0
|
|
20230530,132100,1442482866,1307,1307,1307,1305,258
|
|
20230530,132000,1442145860,1307,1303,1307,1303,14585
|
|
20230530,131900,1423127599,1301,1301,1301,1301,1197
|
|
20230530,131800,1421570302,1301,1301,1301,1301,100
|
|
20230530,131700,1421440202,1301,1302,1302,1301,1632
|
|
20230530,131600,1419315969,1302,1302,1302,1302,3
|
|
20230530,131500,1419312063,1302,1302,1302,1302,10
|
|
20230530,131400,1419299043,1301,1301,1301,1301,1000
|
|
20230530,131300,1417998043,1301,1303,1303,1301,40
|
|
20230530,131200,1417945983,1303,1303,1303,1303,3516
|
|
20230530,131100,1413364635,1303,1303,1303,1303,805
|
|
20230530,131000,1412315720,1302,1300,1302,1300,1869
|
|
20230530,130900,1409885451,1303,1300,1303,1300,161
|
|
20230530,130800,1409676148,1302,1302,1302,1302,340
|
|
20230530,130700,1409233468,1300,1302,1302,1300,3685
|
|
20230530,130600,1404439601,1303,1304,1304,1303,343
|
|
20230530,130500,1403992372,1304,1304,1304,1304,0
|
|
20230530,130400,1403992372,1304,1301,1304,1301,32
|
|
20230530,130300,1403950647,1301,1301,1301,1301,1000
|
|
20230530,130200,1402649647,1301,1301,1301,1301,3
|
|
20230530,130100,1402645744,1302,1303,1303,1301,912
|
|
20230530,130000,1401458340,1303,1303,1303,1303,2
|
|
20230530,125900,1401455734,1303,1304,1304,1302,2269
|
|
20230530,125800,1398499174,1304,1304,1305,1303,776
|
|
20230530,125700,1397487001,1305,1308,1308,1305,997
|
|
20230530,125600,1396183555,1309,1309,1309,1309,0
|
|
20230530,125500,1396183555,1309,1309,1309,1309,0
|
|
20230530,125400,1396183555,1309,1309,1309,1309,20
|
|
20230530,125300,1396157375,1309,1307,1309,1302,215
|
|
20230530,125200,1395876174,1301,1307,1308,1301,2979
|
|
20230530,125100,1391987672,1305,1306,1307,1305,717
|
|
20230530,125000,1391051208,1306,1306,1306,1305,521
|
|
20230530,124900,1390371002,1306,1306,1306,1306,21
|
|
20230530,124800,1390343576,1307,1307,1307,1307,0
|
|
20230530,124700,1390343576,1307,1306,1307,1306,35
|
|
20230530,124600,1390297861,1305,1305,1305,1305,0
|
|
20230530,124500,1390297861,1305,1305,1305,1305,0
|
|
20230530,124400,1390297861,1305,1303,1305,1299,11365
|
|
20230530,124300,1375513319,1303,1303,1303,1303,53
|
|
20230530,124200,1375444260,1305,1303,1305,1303,1285
|
|
20230530,124100,1373767576,1305,1301,1305,1301,959
|
|
20230530,124000,1372518886,1305,1305,1305,1301,5129
|
|
20230530,123900,1365837034,1305,1306,1306,1305,1135
|
|
20230530,123800,1364355759,1305,1305,1305,1305,307
|
|
20230530,123700,1363955124,1306,1305,1306,1305,5
|
|
20230530,123600,1363948597,1306,1309,1309,1306,425
|
|
20230530,123500,1363393532,1306,1306,1306,1306,759
|
|
20230530,123400,1362402278,1306,1309,1309,1306,5545
|
|
20230530,123300,1355149230,1310,1311,1311,1310,905
|
|
20230530,123200,1353963677,1311,1311,1311,1311,412
|
|
20230530,123100,1353423545,1311,1311,1311,1311,598
|
|
20230530,123000,1352639567,1311,1312,1312,1311,35
|
|
20230530,122900,1352593677,1311,1311,1311,1310,235
|
|
20230530,122800,1352285593,1310,1311,1311,1310,1696
|
|
20230530,122700,1350063814,1311,1311,1311,1311,0
|
|
20230530,122600,1350063814,1311,1311,1312,1311,1022
|
|
20230530,122500,1348723121,1311,1310,1311,1310,75
|
|
20230530,122400,1348624869,1312,1312,1312,1312,2
|
|
20230530,122300,1348622245,1312,1310,1312,1310,1002
|
|
20230530,122200,1347308050,1312,1312,1312,1309,2108
|
|
20230530,122100,1344545357,1312,1312,1314,1312,4833
|
|
20230530,122000,1338204457,1312,1314,1314,1312,1027
|
|
20230530,121900,1336857009,1314,1312,1314,1312,500
|
|
20230530,121800,1336200841,1312,1312,1312,1312,1002
|
|
20230530,121700,1334886217,1312,1312,1312,1312,2
|
|
20230530,121600,1334883593,1312,1311,1312,1305,3273
|
|
20230530,121500,1330597023,1311,1309,1311,1307,91
|
|
20230530,121400,1330477927,1307,1304,1307,1303,6640
|
|
20230530,121300,1321815792,1306,1304,1306,1304,19
|
|
20230530,121200,1321791014,1303,1304,1304,1303,750
|
|
20230530,121100,1320813557,1304,1304,1304,1304,0
|
|
20230530,121000,1320813557,1304,1304,1306,1304,2521
|
|
20230530,120900,1317526071,1304,1305,1305,1304,1490
|
|
20230530,120800,1315582958,1304,1305,1305,1304,5340
|
|
20230530,120700,1308617498,1305,1305,1306,1305,7454
|
|
20230530,120600,1298889943,1305,1306,1306,1305,1040
|
|
20230530,120500,1297532617,1306,1306,1306,1306,0
|
|
20230530,120400,1297532617,1306,1306,1306,1306,1258
|
|
20230530,120300,1295889669,1307,1307,1307,1307,766
|
|
20230530,120200,1294888507,1307,1307,1307,1307,30
|
|
20230530,120100,1294849297,1306,1305,1306,1305,503
|
|
20230530,120000,1294192881,1306,1307,1307,1305,719
|
|
20230530,115900,1293253986,1307,1305,1307,1305,130
|
|
20230530,115800,1293084276,1305,1307,1307,1305,1553
|
|
20230530,115700,1291056070,1308,1308,1308,1308,0
|
|
20230530,115600,1291056070,1308,1308,1308,1308,0
|
|
20230530,115500,1291056070,1308,1309,1309,1308,578
|
|
20230530,115400,1290299968,1306,1306,1306,1306,130
|
|
20230530,115300,1290130188,1310,1310,1310,1310,0
|
|
20230530,115200,1290130188,1310,1310,1310,1310,0
|
|
20230530,115100,1290130188,1310,1310,1310,1310,0
|
|
20230530,115000,1290130188,1310,1310,1310,1310,30
|
|
20230530,114900,1290090888,1305,1310,1310,1305,21
|
|
20230530,114800,1290063383,1310,1305,1310,1305,201
|
|
20230530,114700,1289800978,1304,1305,1308,1304,4339
|
|
20230530,114600,1284139212,1306,1307,1307,1306,3215
|
|
20230530,114500,1279938057,1307,1307,1307,1307,0
|
|
20230530,114400,1279938057,1307,1307,1307,1307,1
|
|
20230530,114300,1279936750,1307,1308,1308,1307,268
|
|
20230530,114200,1279586374,1307,1308,1308,1307,1217
|
|
20230530,114100,1277995424,1308,1308,1308,1308,0
|
|
20230530,114000,1277995424,1308,1309,1309,1308,682
|
|
20230530,113900,1277102766,1309,1309,1309,1309,1
|
|
20230530,113800,1277101457,1310,1310,1310,1310,211
|
|
20230530,113700,1276825047,1310,1312,1312,1310,221
|
|
20230530,113600,1276535337,1310,1310,1310,1310,1
|
|
20230530,113500,1276534027,1312,1312,1312,1312,503
|
|
20230530,113400,1275874091,1311,1310,1311,1310,2
|
|
20230530,113300,1275871470,1310,1309,1310,1309,664
|
|
20230530,113200,1275002290,1310,1310,1310,1310,330
|
|
20230530,113100,1274569990,1312,1312,1312,1312,0
|
|
20230530,113000,1274569990,1312,1312,1313,1312,569
|
|
20230530,112900,1273823059,1313,1313,1313,1313,14
|
|
20230530,112800,1273804677,1314,1315,1315,1313,1309
|
|
20230530,112700,1272084738,1315,1314,1315,1314,2185
|
|
20230530,112600,1269213445,1314,1314,1314,1308,202
|
|
20230530,112500,1268949217,1314,1310,1314,1308,808
|
|
20230530,112400,1267891247,1310,1310,1310,1310,65
|
|
20230530,112300,1267806097,1310,1310,1310,1310,104
|
|
20230530,112200,1267669857,1315,1315,1315,1315,7
|
|
20230530,112100,1267660652,1315,1314,1315,1310,2124
|
|
20230530,112000,1264876318,1315,1314,1315,1314,212
|
|
20230530,111900,1264597735,1315,1315,1315,1315,78
|
|
20230530,111800,1264495165,1312,1315,1315,1310,1991
|
|
20230530,111700,1261885573,1312,1311,1315,1311,559
|
|
20230530,111600,1261151435,1312,1315,1315,1312,69
|
|
20230530,111500,1261060855,1315,1312,1315,1312,758
|
|
20230530,111400,1260066347,1312,1312,1312,1312,1
|
|
20230530,111300,1260065035,1312,1306,1312,1305,4728
|
|
20230530,111200,1253887320,1306,1306,1307,1306,205
|
|
20230530,111100,1253619586,1305,1311,1311,1305,2678
|
|
20230530,111000,1250116988,1310,1311,1312,1310,1498
|
|
20230530,110900,1248152609,1311,1315,1315,1311,3608
|
|
20230530,110800,1243413298,1315,1315,1315,1315,2
|
|
20230530,110700,1243410668,1314,1317,1317,1314,2591
|
|
20230530,110600,1240004128,1320,1317,1320,1316,2182
|
|
20230530,110500,1237128983,1317,1320,1320,1316,1856
|
|
20230530,110400,1234682271,1322,1322,1323,1315,3559
|
|
20230530,110300,1229994573,1325,1325,1325,1322,114
|
|
20230530,110200,1229843553,1325,1327,1327,1325,1012
|
|
20230530,110100,1228501147,1327,1316,1327,1316,2347
|
|
20230530,110000,1225392340,1314,1315,1315,1310,1001
|
|
20230530,105900,1224078004,1315,1321,1321,1315,2598
|
|
20230530,105800,1220652355,1322,1328,1328,1322,2797
|
|
20230530,105700,1216947656,1328,1314,1328,1313,11827
|
|
20230530,105600,1201319569,1315,1317,1323,1312,13093
|
|
20230530,105500,1184043006,1317,1317,1317,1306,12212
|
|
20230530,105400,1168067717,1308,1299,1337,1299,55918
|
|
20230530,105300,1094342325,1300,1301,1302,1300,2312
|
|
20230530,105200,1091335045,1301,1303,1303,1300,2124
|
|
20230530,105100,1088570900,1303,1305,1308,1301,2417
|
|
20230530,105000,1085423585,1307,1307,1307,1307,204
|
|
20230530,104900,1085156957,1307,1302,1307,1302,2
|
|
20230530,104800,1085154348,1302,1303,1303,1302,2510
|
|
20230530,104700,1081886001,1303,1308,1308,1303,232
|
|
20230530,104600,1081583700,1308,1308,1308,1302,1703
|
|
20230530,104500,1079364979,1302,1308,1308,1302,122
|
|
20230530,104400,1079206047,1303,1303,1303,1303,173
|
|
20230530,104300,1078980628,1303,1303,1308,1303,4
|
|
20230530,104200,1078975411,1308,1302,1308,1302,5434
|
|
20230530,104100,1071898464,1302,1302,1302,1301,1215
|
|
20230530,104000,1070317607,1301,1302,1302,1301,2276
|
|
20230530,103900,1067356255,1302,1302,1302,1302,2
|
|
20230530,103800,1067353651,1303,1302,1303,1302,1503
|
|
20230530,103700,1065395245,1302,1302,1302,1302,355
|
|
20230530,103600,1064933035,1302,1303,1303,1302,3252
|
|
20230530,103500,1060696317,1303,1301,1304,1301,1439
|
|
20230530,103400,1058822852,1301,1309,1309,1301,1146
|
|
20230530,103300,1057331316,1310,1310,1310,1310,0
|
|
20230530,103200,1057331316,1310,1310,1310,1310,44
|
|
20230530,103100,1057273676,1303,1303,1303,1303,5
|
|
20230530,103000,1057267161,1303,1302,1304,1302,280
|
|
20230530,102900,1056902321,1302,1302,1302,1301,2468
|
|
20230530,102800,1053688996,1302,1309,1309,1302,9725
|
|
20230530,102700,1040997949,1312,1308,1312,1308,723
|
|
20230530,102600,1040049397,1307,1312,1312,1306,3492
|
|
20230530,102500,1035481321,1311,1313,1313,1311,5832
|
|
20230530,102400,1027828069,1313,1314,1314,1313,1404
|
|
20230530,102300,1025984614,1315,1316,1317,1315,1351
|
|
20230530,102200,1024207347,1316,1316,1316,1316,39
|
|
20230530,102100,1024156023,1316,1316,1316,1316,864
|
|
20230530,102000,1023018999,1316,1317,1318,1316,5872
|
|
20230530,101900,1015280095,1316,1316,1316,1316,399
|
|
20230530,101800,1014755011,1315,1315,1315,1314,498
|
|
20230530,101700,1014100143,1312,1311,1312,1311,413
|
|
20230530,101600,1013558500,1312,1309,1317,1303,5888
|
|
20230530,101500,1005833570,1308,1303,1309,1303,5461
|
|
20230530,101400,998711041,1303,1303,1303,1302,4697
|
|
20230530,101300,992594957,1303,1302,1304,1302,777
|
|
20230530,101200,991582835,1302,1302,1302,1302,2
|
|
20230530,101100,991580231,1308,1301,1308,1301,8957
|
|
20230530,101000,979912960,1300,1298,1306,1298,1959
|
|
20230530,100900,977368600,1298,1316,1316,1296,20209
|
|
20230530,100800,950967782,1312,1313,1313,1312,1225
|
|
20230530,100700,949359600,1313,1313,1319,1313,559
|
|
20230530,100600,948624196,1313,1316,1316,1313,2180
|
|
20230530,100500,945760733,1316,1319,1322,1316,2060
|
|
20230530,100400,943041681,1317,1316,1317,1316,760
|
|
20230530,100300,942041519,1316,1316,1316,1315,231
|
|
20230530,100200,941737552,1316,1319,1319,1316,1806
|
|
20230530,100100,939357279,1319,1322,1322,1319,3362
|
|
20230530,100000,934922090,1322,1321,1323,1319,2119
|
|
20230530,095900,932121628,1321,1317,1327,1317,2974
|
|
20230530,095800,928196152,1315,1313,1315,1311,1373
|
|
20230530,095700,926394473,1312,1317,1317,1309,9078
|
|
20230530,095600,914497135,1318,1330,1331,1318,10903
|
|
20230530,095500,900069111,1327,1310,1348,1310,46426
|
|
20230530,095400,838224009,1310,1310,1310,1307,10422
|
|
20230530,095300,824589867,1310,1315,1315,1306,599
|
|
20230530,095200,823805550,1310,1300,1320,1300,20695
|
|
20230530,095100,796670036,1297,1297,1300,1297,3193
|
|
20230530,095000,792521542,1300,1305,1305,1297,11032
|
|
20230530,094900,778196913,1305,1308,1309,1305,1223
|
|
20230530,094800,776597233,1309,1305,1313,1305,7493
|
|
20230530,094700,766779936,1303,1298,1305,1298,7470
|
|
20230530,094600,757062131,1298,1298,1298,1298,1146
|
|
20230530,094500,755574623,1298,1294,1298,1294,1058
|
|
20230530,094400,754204288,1294,1294,1294,1294,935
|
|
20230530,094300,752994398,1294,1298,1298,1293,2444
|
|
20230530,094200,749832959,1298,1296,1298,1294,784
|
|
20230530,094100,748816451,1297,1298,1298,1297,3315
|
|
20230530,094000,744516895,1298,1298,1300,1297,3123
|
|
20230530,093900,740460981,1299,1300,1300,1299,1724
|
|
20230530,093800,738221105,1300,1299,1301,1299,4323
|
|
20230530,093700,732600396,1297,1296,1297,1296,6220
|
|
20230530,093600,724535880,1296,1300,1300,1296,8118
|
|
20230530,093500,714003032,1302,1300,1305,1300,5233
|
|
20230530,093400,707190321,1300,1296,1300,1295,2653
|
|
20230530,093300,703742735,1296,1295,1298,1294,1557
|
|
20230530,093200,701725919,1295,1295,1295,1295,4754
|
|
20230530,093100,695569489,1299,1299,1299,1295,3205
|
|
20230530,093000,691414948,1299,1301,1301,1299,1452
|
|
20230530,092900,689526813,1302,1303,1303,1300,1525
|
|
20230530,092800,687541315,1303,1305,1305,1302,4818
|
|
20230530,092700,681258881,1304,1301,1304,1300,3065
|
|
20230530,092600,677266662,1303,1306,1306,1301,2822
|
|
20230530,092500,673582784,1305,1292,1305,1292,7400
|
|
20230530,092400,663980760,1291,1292,1292,1291,2265
|
|
20230530,092300,661056493,1292,1291,1292,1290,11621
|
|
20230530,092200,646062573,1291,1292,1294,1291,15453
|
|
20230530,092100,626088422,1292,1290,1292,1290,4156
|
|
20230530,092000,620723576,1291,1288,1291,1288,5172
|
|
20230530,091900,614054154,1288,1285,1288,1284,1004
|
|
20230530,091800,612762345,1286,1285,1288,1283,2873
|
|
20230530,091700,609071799,1286,1286,1286,1284,1188
|
|
20230530,091600,607544840,1287,1285,1287,1281,8436
|
|
20230530,091500,596710094,1284,1282,1284,1278,21854
|
|
20230530,091400,568722391,1282,1287,1288,1282,28919
|
|
20230530,091300,531543378,1288,1295,1295,1285,42358
|
|
20230530,091200,476902128,1294,1299,1300,1294,13727
|
|
20230530,091100,459117715,1300,1301,1306,1295,4825
|
|
20230530,091000,452839707,1301,1302,1302,1294,39346
|
|
20230530,090900,401712908,1302,1307,1307,1302,15909
|
|
20230530,090800,380952588,1306,1305,1314,1305,13307
|
|
20230530,090700,363559617,1305,1309,1310,1305,30148
|
|
20230530,090600,324130422,1309,1314,1317,1309,40553
|
|
20230530,090500,270933296,1315,1318,1319,1314,8579
|
|
20230530,090400,259641074,1315,1315,1319,1314,6784
|
|
20230530,090300,250710224,1314,1315,1321,1314,4837
|
|
20230530,090200,244345416,1324,1315,1327,1310,23120
|
|
20230530,090100,213934597,1315,1316,1320,1311,41083
|
|
20230530,090000,159984184,1317,1327,1330,1317,116865
|