677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201400,836231067,1307,1307,1307,1307,15050
|
|
20230612,201300,836231067,1307,1307,1307,1307,0
|
|
20230612,201200,836231067,1307,1307,1307,1307,0
|
|
20230612,201100,836231067,1307,1307,1307,1307,0
|
|
20230612,201000,836231067,1307,1307,1307,1307,0
|
|
20230612,200900,836231067,1307,1307,1307,1307,0
|
|
20230612,200800,836231067,1307,1307,1307,1307,0
|
|
20230612,200700,836231067,1307,1307,1307,1307,0
|
|
20230612,200600,836231067,1307,1307,1307,1307,0
|
|
20230612,200500,836231067,1307,1307,1307,1307,0
|
|
20230612,200400,836231067,1307,1307,1307,1307,0
|
|
20230612,200300,836231067,1307,1307,1307,1307,0
|
|
20230612,200200,836231067,1307,1307,1307,1307,0
|
|
20230612,200100,836231067,1307,1307,1307,1307,0
|
|
20230612,200000,836231067,1307,1307,1307,1307,0
|
|
20230612,195900,836231067,1307,1307,1307,1307,0
|
|
20230612,195800,836231067,1307,1307,1307,1307,0
|
|
20230612,195700,836231067,1307,1307,1307,1307,0
|
|
20230612,195600,836231067,1307,1307,1307,1307,0
|
|
20230612,195500,836231067,1307,1307,1307,1307,0
|
|
20230612,195400,836231067,1307,1307,1307,1307,0
|
|
20230612,195300,836231067,1307,1307,1307,1307,0
|
|
20230612,195200,836231067,1307,1307,1307,1307,0
|
|
20230612,195100,836231067,1307,1307,1307,1307,0
|
|
20230612,195000,836231067,1307,1307,1307,1307,0
|
|
20230612,194900,836231067,1307,1307,1307,1307,0
|
|
20230612,194800,836231067,1307,1307,1307,1307,0
|
|
20230612,194700,836231067,1307,1307,1307,1307,0
|
|
20230612,194600,836231067,1307,1307,1307,1307,0
|
|
20230612,194500,836231067,1307,1307,1307,1307,0
|
|
20230612,194400,836231067,1307,1307,1307,1307,15050
|
|
20230612,194300,836231067,1307,1307,1307,1307,0
|
|
20230612,194200,836231067,1307,1307,1307,1307,0
|
|
20230612,194100,836231067,1307,1307,1307,1307,0
|
|
20230612,194000,836231067,1307,1307,1307,1307,0
|
|
20230612,193900,836231067,1307,1307,1307,1307,0
|
|
20230612,193800,836231067,1307,1307,1307,1307,0
|
|
20230612,193700,836231067,1307,1307,1307,1307,0
|
|
20230612,193600,836231067,1307,1307,1307,1307,0
|
|
20230612,193500,836231067,1307,1307,1307,1307,0
|
|
20230612,193400,836231067,1307,1307,1307,1307,0
|
|
20230612,193300,836231067,1307,1307,1307,1307,0
|
|
20230612,193200,836231067,1307,1307,1307,1307,0
|
|
20230612,193100,836231067,1307,1307,1307,1307,0
|
|
20230612,193000,836231067,1307,1307,1307,1307,0
|
|
20230612,192900,836231067,1307,1307,1307,1307,0
|
|
20230612,192800,836231067,1307,1307,1307,1307,0
|
|
20230612,192700,836231067,1307,1307,1307,1307,0
|
|
20230612,192600,836231067,1307,1307,1307,1307,0
|
|
20230612,192500,836231067,1307,1307,1307,1307,0
|
|
20230612,192400,836231067,1307,1307,1307,1307,0
|
|
20230612,192300,836231067,1307,1307,1307,1307,0
|
|
20230612,192200,836231067,1307,1307,1307,1307,0
|
|
20230612,192100,836231067,1307,1307,1307,1307,0
|
|
20230612,192000,836231067,1307,1307,1307,1307,0
|
|
20230612,191900,836231067,1307,1307,1307,1307,0
|
|
20230612,191800,836231067,1307,1307,1307,1307,0
|
|
20230612,191700,836231067,1307,1307,1307,1307,0
|
|
20230612,191600,836231067,1307,1307,1307,1307,0
|
|
20230612,191500,836231067,1307,1307,1307,1307,0
|
|
20230612,191400,836231067,1307,1307,1307,1307,15050
|
|
20230612,191300,836231067,1307,1307,1307,1307,0
|
|
20230612,191200,836231067,1307,1307,1307,1307,0
|
|
20230612,191100,836231067,1307,1307,1307,1307,0
|
|
20230612,191000,836231067,1307,1307,1307,1307,0
|
|
20230612,190900,836231067,1307,1307,1307,1307,0
|
|
20230612,190800,836231067,1307,1307,1307,1307,0
|
|
20230612,190700,836231067,1307,1307,1307,1307,0
|
|
20230612,190600,836231067,1307,1307,1307,1307,0
|
|
20230612,190500,836231067,1307,1307,1307,1307,0
|
|
20230612,190400,836231067,1307,1307,1307,1307,0
|
|
20230612,190300,836231067,1307,1307,1307,1307,0
|
|
20230612,190200,836231067,1307,1307,1307,1307,0
|
|
20230612,190100,836231067,1307,1307,1307,1307,0
|
|
20230612,190000,836231067,1307,1307,1307,1307,0
|
|
20230612,185900,836231067,1307,1307,1307,1307,0
|
|
20230612,185800,836231067,1307,1307,1307,1307,0
|
|
20230612,185700,836231067,1307,1307,1307,1307,0
|
|
20230612,185600,836231067,1307,1307,1307,1307,0
|
|
20230612,185500,836231067,1307,1307,1307,1307,0
|
|
20230612,185400,836231067,1307,1307,1307,1307,0
|
|
20230612,185300,836231067,1307,1307,1307,1307,0
|
|
20230612,185200,836231067,1307,1307,1307,1307,0
|
|
20230612,185100,836231067,1307,1307,1307,1307,0
|
|
20230612,185000,836231067,1307,1307,1307,1307,0
|
|
20230612,184900,836231067,1307,1307,1307,1307,0
|
|
20230612,184800,836231067,1307,1307,1307,1307,0
|
|
20230612,184700,836231067,1307,1307,1307,1307,0
|
|
20230612,184600,836231067,1307,1307,1307,1307,0
|
|
20230612,184500,836231067,1307,1307,1307,1307,0
|
|
20230612,184400,836231067,1307,1307,1307,1307,15050
|
|
20230612,184300,836231067,1307,1307,1307,1307,0
|
|
20230612,184200,836231067,1307,1307,1307,1307,0
|
|
20230612,184100,836231067,1307,1307,1307,1307,0
|
|
20230612,184000,836231067,1307,1307,1307,1307,0
|
|
20230612,183900,836231067,1307,1307,1307,1307,0
|
|
20230612,183800,836231067,1307,1307,1307,1307,0
|
|
20230612,183700,836231067,1307,1307,1307,1307,0
|
|
20230612,183600,836231067,1307,1307,1307,1307,0
|
|
20230612,183500,836231067,1307,1307,1307,1307,0
|
|
20230612,183400,836231067,1307,1307,1307,1307,0
|
|
20230612,183300,836231067,1307,1307,1307,1307,0
|
|
20230612,183200,836231067,1307,1307,1307,1307,0
|
|
20230612,183100,836231067,1307,1307,1307,1307,0
|
|
20230612,183000,836231067,1307,1307,1307,1307,0
|
|
20230612,182900,836231067,1307,1307,1307,1307,0
|
|
20230612,182800,836231067,1307,1307,1307,1307,0
|
|
20230612,182700,836231067,1307,1307,1307,1307,0
|
|
20230612,182600,836231067,1307,1307,1307,1307,0
|
|
20230612,182500,836231067,1307,1307,1307,1307,0
|
|
20230612,182400,836231067,1307,1307,1307,1307,0
|
|
20230612,182300,836231067,1307,1307,1307,1307,0
|
|
20230612,182200,836231067,1307,1307,1307,1307,0
|
|
20230612,182100,836231067,1307,1307,1307,1307,0
|
|
20230612,182000,836231067,1307,1307,1307,1307,0
|
|
20230612,181900,836231067,1307,1307,1307,1307,0
|
|
20230612,181800,836231067,1307,1307,1307,1307,0
|
|
20230612,181700,836231067,1307,1307,1307,1307,0
|
|
20230612,181600,836231067,1307,1307,1307,1307,0
|
|
20230612,181500,836231067,1307,1307,1307,1307,0
|
|
20230612,181400,836231067,1307,1307,1307,1307,15050
|
|
20230612,181300,836231067,1307,1307,1307,1307,0
|
|
20230612,181200,836231067,1307,1307,1307,1307,0
|
|
20230612,181100,836231067,1307,1307,1307,1307,0
|
|
20230612,181000,836231067,1307,1307,1307,1307,0
|
|
20230612,180900,836231067,1307,1307,1307,1307,0
|
|
20230612,180800,836231067,1307,1307,1307,1307,0
|
|
20230612,180700,836231067,1307,1307,1307,1307,0
|
|
20230612,180600,836231067,1307,1307,1307,1307,0
|
|
20230612,180500,836231067,1307,1307,1307,1307,0
|
|
20230612,180400,836231067,1307,1307,1307,1307,0
|
|
20230612,180300,836231067,1307,1307,1307,1307,0
|
|
20230612,180200,836231067,1307,1307,1307,1307,0
|
|
20230612,180100,836231067,1307,1307,1307,1307,0
|
|
20230612,180000,836231067,1307,1307,1307,1307,0
|
|
20230612,175900,836231067,1307,1307,1307,1307,0
|
|
20230612,175800,836231067,1307,1307,1307,1307,0
|
|
20230612,175700,836231067,1307,1307,1307,1307,0
|
|
20230612,175600,836231067,1307,1307,1307,1307,0
|
|
20230612,175500,836231067,1307,1307,1307,1307,0
|
|
20230612,175400,836231067,1307,1307,1307,1307,0
|
|
20230612,175300,836231067,1307,1307,1307,1307,0
|
|
20230612,175200,836231067,1307,1307,1307,1307,0
|
|
20230612,175100,836231067,1307,1307,1307,1307,0
|
|
20230612,175000,836231067,1307,1307,1307,1307,0
|
|
20230612,174900,836231067,1307,1307,1307,1307,0
|
|
20230612,174800,836231067,1307,1307,1307,1307,0
|
|
20230612,174700,836231067,1307,1307,1307,1307,0
|
|
20230612,174600,836231067,1307,1307,1307,1307,0
|
|
20230612,174500,836231067,1307,1307,1307,1307,0
|
|
20230612,174400,836231067,1307,1307,1307,1307,15050
|
|
20230612,174300,836231067,1307,1307,1307,1307,0
|
|
20230612,174200,836231067,1307,1307,1307,1307,0
|
|
20230612,174100,836231067,1307,1307,1307,1307,0
|
|
20230612,174000,836231067,1307,1307,1307,1307,0
|
|
20230612,173900,836231067,1307,1307,1307,1307,0
|
|
20230612,173800,836231067,1307,1307,1307,1307,0
|
|
20230612,173700,836231067,1307,1307,1307,1307,0
|
|
20230612,173600,836231067,1307,1307,1307,1307,0
|
|
20230612,173500,836231067,1307,1307,1307,1307,0
|
|
20230612,173400,836231067,1307,1307,1307,1307,0
|
|
20230612,173300,836231067,1307,1307,1307,1307,0
|
|
20230612,173200,836231067,1307,1307,1307,1307,0
|
|
20230612,173100,836231067,1307,1307,1307,1307,0
|
|
20230612,173000,836231067,1307,1307,1307,1307,0
|
|
20230612,172900,836231067,1307,1307,1307,1307,0
|
|
20230612,172800,836231067,1307,1307,1307,1307,0
|
|
20230612,172700,836231067,1307,1307,1307,1307,0
|
|
20230612,172600,836231067,1307,1307,1307,1307,0
|
|
20230612,172500,836231067,1307,1307,1307,1307,0
|
|
20230612,172400,836231067,1307,1307,1307,1307,0
|
|
20230612,172300,836231067,1307,1307,1307,1307,0
|
|
20230612,172200,836231067,1307,1307,1307,1307,0
|
|
20230612,172100,836231067,1307,1307,1307,1307,0
|
|
20230612,172000,836231067,1307,1307,1307,1307,0
|
|
20230612,171900,836231067,1307,1307,1307,1307,0
|
|
20230612,171800,836231067,1307,1307,1307,1307,0
|
|
20230612,171700,836231067,1307,1307,1307,1307,0
|
|
20230612,171600,836231067,1307,1307,1307,1307,0
|
|
20230612,171500,836231067,1307,1307,1307,1307,0
|
|
20230612,171400,836231067,1307,1307,1307,1307,15050
|
|
20230612,171300,836231067,1307,1307,1307,1307,0
|
|
20230612,171200,836231067,1307,1307,1307,1307,0
|
|
20230612,171100,836231067,1307,1307,1307,1307,0
|
|
20230612,171000,836231067,1307,1307,1307,1307,0
|
|
20230612,170900,836231067,1307,1307,1307,1307,0
|
|
20230612,170800,836231067,1307,1307,1307,1307,0
|
|
20230612,170700,836231067,1307,1307,1307,1307,0
|
|
20230612,170600,836231067,1307,1307,1307,1307,0
|
|
20230612,170500,836231067,1307,1307,1307,1307,0
|
|
20230612,170400,836231067,1307,1307,1307,1307,0
|
|
20230612,170300,836231067,1307,1307,1307,1307,0
|
|
20230612,170200,836231067,1307,1307,1307,1307,0
|
|
20230612,170100,836231067,1307,1307,1307,1307,0
|
|
20230612,170000,836231067,1307,1307,1307,1307,0
|
|
20230612,165900,836231067,1307,1307,1307,1307,0
|
|
20230612,165800,836231067,1307,1307,1307,1307,0
|
|
20230612,165700,836231067,1307,1307,1307,1307,0
|
|
20230612,165600,836231067,1307,1307,1307,1307,0
|
|
20230612,165500,836231067,1307,1307,1307,1307,0
|
|
20230612,165400,836231067,1307,1307,1307,1307,0
|
|
20230612,165300,836231067,1307,1307,1307,1307,0
|
|
20230612,165200,836231067,1307,1307,1307,1307,0
|
|
20230612,165100,836231067,1307,1307,1307,1307,0
|
|
20230612,165000,836231067,1307,1307,1307,1307,0
|
|
20230612,164900,836231067,1307,1307,1307,1307,0
|
|
20230612,164800,836231067,1307,1307,1307,1307,0
|
|
20230612,164700,836231067,1307,1307,1307,1307,0
|
|
20230612,164600,836231067,1307,1307,1307,1307,0
|
|
20230612,164500,836231067,1307,1307,1307,1307,0
|
|
20230612,164400,836231067,1307,1307,1307,1307,15050
|
|
20230612,164300,836231067,1307,1307,1307,1307,0
|
|
20230612,164200,836231067,1307,1307,1307,1307,0
|
|
20230612,164100,836231067,1307,1307,1307,1307,0
|
|
20230612,164000,836231067,1307,1307,1307,1307,0
|
|
20230612,163900,836231067,1307,1307,1307,1307,0
|
|
20230612,163800,836231067,1307,1307,1307,1307,0
|
|
20230612,163700,836231067,1307,1307,1307,1307,0
|
|
20230612,163600,836231067,1307,1307,1307,1307,0
|
|
20230612,163500,836231067,1307,1307,1307,1307,0
|
|
20230612,163400,836231067,1307,1307,1307,1307,0
|
|
20230612,163300,836231067,1307,1307,1307,1307,0
|
|
20230612,163200,836231067,1307,1307,1307,1307,0
|
|
20230612,163100,836231067,1307,1307,1307,1307,0
|
|
20230612,163000,836231067,1307,1307,1307,1307,0
|
|
20230612,162900,836231067,1307,1307,1307,1307,0
|
|
20230612,162800,836231067,1307,1307,1307,1307,0
|
|
20230612,162700,836231067,1307,1307,1307,1307,0
|
|
20230612,162600,836231067,1307,1307,1307,1307,0
|
|
20230612,162500,836231067,1307,1307,1307,1307,0
|
|
20230612,162400,836231067,1307,1307,1307,1307,0
|
|
20230612,162300,836231067,1307,1307,1307,1307,0
|
|
20230612,162200,836231067,1307,1307,1307,1307,0
|
|
20230612,162100,836231067,1307,1307,1307,1307,0
|
|
20230612,162000,836231067,1307,1307,1307,1307,0
|
|
20230612,161900,836231067,1307,1307,1307,1307,0
|
|
20230612,161800,836231067,1307,1307,1307,1307,0
|
|
20230612,161700,836231067,1307,1307,1307,1307,0
|
|
20230612,161600,836231067,1307,1307,1307,1307,0
|
|
20230612,161500,836231067,1307,1307,1307,1307,0
|
|
20230612,161400,836231067,1307,1307,1307,1307,15050
|
|
20230612,161300,836231067,1307,1307,1307,1307,0
|
|
20230612,161200,836231067,1307,1307,1307,1307,0
|
|
20230612,161100,836231067,1307,1307,1307,1307,0
|
|
20230612,161000,836231067,1307,1307,1307,1307,0
|
|
20230612,160900,836231067,1307,1307,1307,1307,0
|
|
20230612,160800,836231067,1307,1307,1307,1307,0
|
|
20230612,160700,836231067,1307,1307,1307,1307,0
|
|
20230612,160600,836231067,1307,1307,1307,1307,0
|
|
20230612,160500,836231067,1307,1307,1307,1307,0
|
|
20230612,160400,836231067,1307,1307,1307,1307,0
|
|
20230612,160300,836231067,1307,1307,1307,1307,0
|
|
20230612,160200,836231067,1307,1307,1307,1307,0
|
|
20230612,160100,836231067,1307,1307,1307,1307,0
|
|
20230612,160000,836231067,1307,1307,1307,1307,0
|
|
20230612,155900,836231067,1307,1307,1307,1307,0
|
|
20230612,155800,836231067,1307,1307,1307,1307,0
|
|
20230612,155700,836231067,1307,1307,1307,1307,0
|
|
20230612,155600,836231067,1307,1307,1307,1307,0
|
|
20230612,155500,836231067,1307,1307,1307,1307,0
|
|
20230612,155400,836231067,1307,1307,1307,1307,0
|
|
20230612,155300,836231067,1307,1307,1307,1307,0
|
|
20230612,155200,836231067,1307,1307,1307,1307,0
|
|
20230612,155100,836231067,1307,1307,1307,1307,0
|
|
20230612,155000,836231067,1307,1307,1307,1307,0
|
|
20230612,154900,836231067,1307,1307,1307,1307,0
|
|
20230612,154800,836231067,1307,1307,1307,1307,0
|
|
20230612,154700,836231067,1307,1307,1307,1307,0
|
|
20230612,154600,836231067,1307,1307,1307,1307,0
|
|
20230612,154500,836231067,1307,1307,1307,1307,0
|
|
20230612,154400,836231067,1307,1307,1307,1307,15050
|
|
20230612,154300,836231067,1307,1307,1307,1307,0
|
|
20230612,154200,836231067,1307,1307,1307,1307,0
|
|
20230612,154100,836231067,1307,1307,1307,1307,0
|
|
20230612,154000,836231067,1307,1307,1307,1307,0
|
|
20230612,153900,836231067,1307,1307,1307,1307,0
|
|
20230612,153800,836231067,1307,1307,1307,1307,0
|
|
20230612,153700,836231067,1307,1307,1307,1307,0
|
|
20230612,153600,836231067,1307,1307,1307,1307,0
|
|
20230612,153500,836231067,1307,1307,1307,1307,0
|
|
20230612,153400,836231067,1307,1307,1307,1307,0
|
|
20230612,153300,836231067,1307,1307,1307,1307,0
|
|
20230612,153200,836231067,1307,1307,1307,1307,0
|
|
20230612,153100,836231067,1307,1307,1307,1307,0
|
|
20230612,153000,836231067,1307,1307,1307,1307,15050
|
|
20230612,152900,816560717,1303,1303,1303,1303,0
|
|
20230612,152800,816560717,1303,1303,1303,1303,0
|
|
20230612,152700,816560717,1303,1303,1303,1303,0
|
|
20230612,152600,816560717,1303,1303,1303,1303,0
|
|
20230612,152500,816560717,1303,1303,1303,1303,0
|
|
20230612,152400,816560717,1303,1303,1303,1303,0
|
|
20230612,152300,816560717,1303,1303,1303,1303,0
|
|
20230612,152200,816560717,1303,1303,1303,1303,0
|
|
20230612,152100,816560717,1303,1303,1303,1303,0
|
|
20230612,152000,816560717,1303,1303,1303,1303,0
|
|
20230612,151900,816560717,1303,1303,1304,1303,3588
|
|
20230612,151800,811882553,1302,1302,1302,1301,718
|
|
20230612,151700,810947817,1302,1302,1302,1302,1634
|
|
20230612,151600,808820349,1302,1303,1303,1302,4139
|
|
20230612,151500,803431350,1303,1303,1303,1303,1576
|
|
20230612,151400,801377822,1300,1302,1302,1300,4016
|
|
20230612,151300,796153358,1302,1301,1302,1301,1330
|
|
20230612,151200,794422739,1301,1300,1301,1300,992
|
|
20230612,151100,793133119,1300,1300,1300,1300,50
|
|
20230612,151000,793068119,1300,1300,1300,1300,287
|
|
20230612,150900,792695019,1299,1299,1299,1299,3079
|
|
20230612,150800,788695398,1298,1298,1298,1298,200
|
|
20230612,150700,788435798,1298,1298,1299,1298,1663
|
|
20230612,150600,786277093,1298,1297,1298,1297,2316
|
|
20230612,150500,783273231,1296,1296,1296,1296,2000
|
|
20230612,150400,780681231,1296,1297,1297,1296,2960
|
|
20230612,150300,776844252,1296,1297,1297,1296,187
|
|
20230612,150200,776601883,1297,1298,1298,1297,2284
|
|
20230612,150100,773639233,1298,1300,1300,1297,7925
|
|
20230612,150000,763352341,1299,1299,1299,1299,646
|
|
20230612,145900,762513187,1300,1299,1300,1299,35
|
|
20230612,145800,762467721,1300,1299,1300,1299,121
|
|
20230612,145700,762310453,1300,1300,1300,1299,806
|
|
20230612,145600,761262681,1300,1300,1300,1300,1
|
|
20230612,145500,761261381,1299,1299,1299,1299,7
|
|
20230612,145400,761252288,1300,1300,1300,1300,0
|
|
20230612,145300,761252288,1300,1299,1300,1299,198
|
|
20230612,145200,760994917,1299,1299,1300,1299,803
|
|
20230612,145100,759951779,1301,1299,1301,1299,9
|
|
20230612,145000,759940086,1302,1302,1302,1302,232
|
|
20230612,144900,759638022,1303,1303,1303,1303,1
|
|
20230612,144800,759636719,1303,1303,1303,1303,0
|
|
20230612,144700,759636719,1303,1300,1303,1299,2640
|
|
20230612,144600,756204745,1301,1301,1301,1301,100
|
|
20230612,144500,756074645,1304,1304,1304,1304,1
|
|
20230612,144400,756073341,1300,1300,1300,1300,0
|
|
20230612,144300,756073341,1300,1300,1300,1300,50
|
|
20230612,144200,756008341,1305,1305,1305,1305,0
|
|
20230612,144100,756008341,1305,1305,1305,1305,0
|
|
20230612,144000,756008341,1305,1304,1305,1304,14
|
|
20230612,143900,755990072,1305,1305,1305,1305,0
|
|
20230612,143800,755990072,1305,1305,1305,1305,0
|
|
20230612,143700,755990072,1305,1305,1305,1305,0
|
|
20230612,143600,755990072,1305,1301,1305,1300,1004
|
|
20230612,143500,754684207,1301,1301,1301,1301,0
|
|
20230612,143400,754684207,1301,1301,1301,1301,0
|
|
20230612,143300,754684207,1301,1301,1301,1301,60
|
|
20230612,143200,754606147,1305,1305,1305,1305,0
|
|
20230612,143100,754606147,1305,1301,1305,1301,199
|
|
20230612,143000,754347237,1302,1301,1305,1301,5279
|
|
20230612,142900,747461323,1304,1304,1304,1301,15
|
|
20230612,142800,747441775,1304,1301,1304,1301,317
|
|
20230612,142700,747029352,1305,1304,1305,1304,11
|
|
20230612,142600,747015006,1304,1304,1304,1304,2
|
|
20230612,142500,747012398,1305,1303,1305,1303,252
|
|
20230612,142400,746683730,1304,1304,1304,1304,0
|
|
20230612,142300,746683730,1304,1300,1304,1300,2062
|
|
20230612,142200,743998926,1300,1299,1300,1299,301
|
|
20230612,142100,743607926,1300,1299,1300,1299,560
|
|
20230612,142000,742879986,1300,1300,1300,1300,0
|
|
20230612,141900,742879986,1300,1299,1300,1299,2422
|
|
20230612,141800,739733807,1299,1299,1299,1298,2857
|
|
20230612,141700,736022641,1299,1300,1300,1299,812
|
|
20230612,141600,734967373,1300,1300,1300,1300,1
|
|
20230612,141500,734966073,1304,1303,1304,1303,237
|
|
20230612,141400,734657211,1304,1303,1304,1303,82
|
|
20230612,141300,734550363,1305,1306,1307,1303,2014
|
|
20230612,141200,731922213,1306,1304,1306,1304,183
|
|
20230612,141100,731683363,1306,1303,1306,1303,89
|
|
20230612,141000,731567308,1304,1304,1304,1304,204
|
|
20230612,140900,731301292,1303,1303,1303,1303,4
|
|
20230612,140800,731296080,1303,1303,1303,1303,4
|
|
20230612,140700,731290868,1303,1303,1303,1303,120
|
|
20230612,140600,731134508,1304,1304,1304,1304,0
|
|
20230612,140500,731134508,1304,1304,1304,1304,0
|
|
20230612,140400,731134508,1304,1304,1304,1304,1
|
|
20230612,140300,731133204,1303,1303,1303,1303,704
|
|
20230612,140200,730215892,1304,1304,1304,1304,0
|
|
20230612,140100,730215892,1304,1304,1304,1304,0
|
|
20230612,140000,730215892,1304,1304,1304,1304,0
|
|
20230612,135900,730215892,1304,1304,1304,1304,20
|
|
20230612,135800,730189812,1304,1304,1304,1304,0
|
|
20230612,135700,730189812,1304,1305,1305,1304,2
|
|
20230612,135600,730187203,1300,1299,1300,1299,770
|
|
20230612,135500,729186303,1299,1300,1300,1299,147
|
|
20230612,135400,728995323,1300,1300,1300,1300,34
|
|
20230612,135300,728951123,1297,1297,1297,1297,0
|
|
20230612,135200,728951123,1297,1298,1298,1297,879
|
|
20230612,135100,727811050,1297,1302,1302,1297,10126
|
|
20230612,135000,714657687,1302,1301,1302,1301,2468
|
|
20230612,134900,711444911,1302,1301,1302,1301,2923
|
|
20230612,134800,707639187,1301,1302,1302,1301,522
|
|
20230612,134700,706959565,1302,1302,1302,1302,102
|
|
20230612,134600,706826761,1302,1302,1302,1302,1
|
|
20230612,134500,706825459,1302,1304,1304,1302,4700
|
|
20230612,134400,700706057,1302,1302,1302,1302,0
|
|
20230612,134300,700706057,1302,1305,1305,1302,557
|
|
20230612,134200,699980603,1308,1308,1308,1308,0
|
|
20230612,134100,699980603,1308,1308,1308,1308,0
|
|
20230612,134000,699980603,1308,1308,1308,1308,291
|
|
20230612,133900,699599975,1309,1309,1309,1309,0
|
|
20230612,133800,699599975,1309,1309,1309,1309,0
|
|
20230612,133700,699599975,1309,1309,1309,1309,0
|
|
20230612,133600,699599975,1309,1309,1309,1306,4
|
|
20230612,133500,699594745,1306,1308,1308,1306,200
|
|
20230612,133400,699333543,1308,1309,1309,1308,8127
|
|
20230612,133300,688702188,1309,1310,1310,1309,2482
|
|
20230612,133200,685451120,1310,1310,1310,1310,400
|
|
20230612,133100,684927120,1310,1310,1310,1310,29
|
|
20230612,133000,684889130,1310,1310,1310,1310,54
|
|
20230612,132900,684818390,1313,1311,1313,1311,755
|
|
20230612,132800,683827221,1311,1308,1311,1308,714
|
|
20230612,132700,682893306,1311,1311,1311,1311,0
|
|
20230612,132600,682893306,1311,1311,1311,1311,3
|
|
20230612,132500,682889373,1312,1312,1312,1312,0
|
|
20230612,132400,682889373,1312,1312,1312,1312,0
|
|
20230612,132300,682889373,1312,1312,1312,1312,228
|
|
20230612,132200,682590237,1314,1314,1314,1314,46
|
|
20230612,132100,682529793,1315,1315,1315,1315,91
|
|
20230612,132000,682410128,1315,1305,1316,1305,2127
|
|
20230612,131900,679613947,1302,1302,1302,1302,7
|
|
20230612,131800,679604833,1302,1302,1302,1302,0
|
|
20230612,131700,679604833,1302,1302,1302,1302,191
|
|
20230612,131600,679356151,1305,1305,1305,1305,2
|
|
20230612,131500,679353541,1302,1302,1302,1302,0
|
|
20230612,131400,679353541,1302,1302,1302,1302,0
|
|
20230612,131300,679353541,1302,1302,1302,1302,2
|
|
20230612,131200,679350937,1302,1303,1303,1302,507
|
|
20230612,131100,678690775,1305,1305,1305,1305,1
|
|
20230612,131000,678689470,1303,1305,1305,1303,41
|
|
20230612,130900,678635967,1306,1302,1306,1302,2001
|
|
20230612,130800,676030661,1302,1302,1302,1302,0
|
|
20230612,130700,676030661,1302,1302,1302,1302,205
|
|
20230612,130600,675763751,1302,1307,1307,1302,132
|
|
20230612,130500,675591877,1315,1314,1315,1314,30
|
|
20230612,130400,675552448,1315,1314,1315,1314,77
|
|
20230612,130300,675451234,1315,1315,1315,1315,4
|
|
20230612,130200,675445974,1316,1314,1316,1314,310
|
|
20230612,130100,675038329,1315,1309,1315,1309,5001
|
|
20230612,130000,668462025,1315,1310,1315,1301,447
|
|
20230612,125900,667877169,1315,1312,1315,1312,1807
|
|
20230612,125800,665502119,1312,1310,1312,1310,129
|
|
20230612,125700,665332962,1312,1311,1312,1310,1682
|
|
20230612,125600,663128793,1311,1311,1312,1311,797
|
|
20230612,125500,662083448,1311,1303,1311,1303,5171
|
|
20230612,125400,655323207,1304,1303,1304,1302,1660
|
|
20230612,125300,653160341,1304,1299,1304,1299,2866
|
|
20230612,125200,649434870,1298,1297,1298,1297,2444
|
|
20230612,125100,646263366,1298,1298,1298,1298,0
|
|
20230612,125000,646263366,1298,1298,1298,1298,2
|
|
20230612,124900,646260770,1297,1294,1297,1294,2436
|
|
20230612,124800,643105424,1294,1296,1296,1294,4009
|
|
20230612,124700,637917486,1296,1296,1296,1296,0
|
|
20230612,124600,637917486,1296,1296,1296,1296,2519
|
|
20230612,124500,634652862,1296,1296,1296,1296,5
|
|
20230612,124400,634646382,1296,1296,1296,1296,187
|
|
20230612,124300,634404030,1296,1296,1296,1296,5
|
|
20230612,124200,634397550,1296,1296,1296,1296,176
|
|
20230612,124100,634169454,1296,1296,1296,1296,1
|
|
20230612,124000,634168158,1294,1294,1294,1294,161
|
|
20230612,123900,633959824,1297,1297,1297,1297,2
|
|
20230612,123800,633957230,1297,1297,1297,1297,0
|
|
20230612,123700,633957230,1297,1297,1297,1297,100
|
|
20230612,123600,633827530,1297,1297,1297,1297,3076
|
|
20230612,123500,629837958,1297,1297,1297,1297,0
|
|
20230612,123400,629837958,1297,1297,1297,1297,2508
|
|
20230612,123300,626585082,1295,1295,1295,1295,842
|
|
20230612,123200,625494692,1295,1294,1295,1294,497
|
|
20230612,123100,624851468,1294,1294,1294,1290,12852
|
|
20230612,123000,608272380,1290,1290,1290,1290,0
|
|
20230612,122900,608272380,1290,1293,1294,1290,141
|
|
20230612,122800,608090069,1294,1293,1294,1290,3699
|
|
20230612,122700,603303632,1290,1290,1290,1290,22
|
|
20230612,122600,603275252,1294,1290,1294,1290,1170
|
|
20230612,122500,601765552,1290,1290,1290,1290,605
|
|
20230612,122400,600985102,1290,1290,1290,1290,143
|
|
20230612,122300,600800632,1290,1290,1290,1290,153
|
|
20230612,122200,600603262,1290,1290,1290,1290,149
|
|
20230612,122100,600411052,1290,1290,1290,1289,1706
|
|
20230612,122000,598211312,1290,1290,1290,1290,0
|
|
20230612,121900,598211312,1290,1290,1290,1290,1039
|
|
20230612,121800,596871002,1294,1294,1294,1294,200
|
|
20230612,121700,596612202,1294,1294,1294,1294,955
|
|
20230612,121600,595376432,1294,1290,1294,1290,4273
|
|
20230612,121500,589849184,1290,1290,1290,1290,0
|
|
20230612,121400,589849184,1290,1289,1290,1289,518
|
|
20230612,121300,589181016,1289,1289,1289,1289,112
|
|
20230612,121200,589036648,1290,1290,1290,1289,1315
|
|
20230612,121100,587340388,1290,1290,1290,1290,1222
|
|
20230612,121000,585764008,1293,1293,1293,1293,20
|
|
20230612,120900,585738148,1293,1294,1294,1293,1244
|
|
20230612,120800,584129651,1294,1294,1294,1294,4
|
|
20230612,120700,584124475,1294,1293,1294,1293,41
|
|
20230612,120600,584071456,1294,1294,1294,1294,0
|
|
20230612,120500,584071456,1294,1294,1294,1294,0
|
|
20230612,120400,584071456,1294,1294,1294,1294,0
|
|
20230612,120300,584071456,1294,1294,1294,1294,1
|
|
20230612,120200,584070162,1294,1294,1294,1293,11
|
|
20230612,120100,584055933,1293,1293,1293,1293,758
|
|
20230612,120000,583075839,1294,1294,1294,1294,6
|
|
20230612,115900,583068075,1295,1294,1295,1294,5194
|
|
20230612,115800,576344786,1294,1294,1294,1294,292
|
|
20230612,115700,575966938,1293,1292,1293,1292,1861
|
|
20230612,115600,573560809,1292,1292,1292,1292,204
|
|
20230612,115500,573297241,1292,1292,1292,1292,0
|
|
20230612,115400,573297241,1292,1292,1292,1292,0
|
|
20230612,115300,573297241,1292,1292,1292,1292,0
|
|
20230612,115200,573297241,1292,1292,1292,1292,206
|
|
20230612,115100,573031089,1292,1292,1292,1292,133
|
|
20230612,115000,572859253,1291,1292,1292,1291,11
|
|
20230612,114900,572845051,1291,1292,1292,1291,2
|
|
20230612,114800,572842468,1291,1291,1291,1291,1
|
|
20230612,114700,572841177,1292,1289,1292,1289,2
|
|
20230612,114600,572838596,1289,1289,1289,1289,4
|
|
20230612,114500,572833440,1289,1290,1290,1289,400
|
|
20230612,114400,572317730,1292,1292,1292,1292,15
|
|
20230612,114300,572298350,1290,1290,1290,1290,0
|
|
20230612,114200,572298350,1290,1292,1292,1290,1621
|
|
20230612,114100,570207258,1291,1293,1293,1291,501
|
|
20230612,114000,569560463,1291,1291,1291,1291,1
|
|
20230612,113900,569559172,1293,1290,1293,1290,4
|
|
20230612,113800,569554005,1292,1290,1292,1290,208
|
|
20230612,113700,569285683,1290,1291,1291,1288,449
|
|
20230612,113600,568707042,1291,1289,1291,1288,2486
|
|
20230612,113500,565503782,1289,1291,1291,1289,1354
|
|
20230612,113400,563756923,1291,1290,1291,1290,4
|
|
20230612,113300,563751762,1290,1290,1290,1290,3
|
|
20230612,113200,563747892,1290,1290,1290,1290,96
|
|
20230612,113100,563624052,1290,1290,1290,1290,3
|
|
20230612,113000,563620182,1291,1291,1291,1291,91
|
|
20230612,112900,563502701,1291,1291,1291,1291,9
|
|
20230612,112800,563491082,1291,1290,1291,1290,5
|
|
20230612,112700,563484631,1292,1290,1292,1290,4
|
|
20230612,112600,563479469,1290,1290,1290,1290,103
|
|
20230612,112500,563346599,1292,1292,1292,1292,0
|
|
20230612,112400,563346599,1292,1292,1292,1292,0
|
|
20230612,112300,563346599,1292,1292,1292,1292,1
|
|
20230612,112200,563345307,1290,1291,1291,1290,5638
|
|
20230612,112100,556070145,1292,1293,1293,1292,5412
|
|
20230612,112000,549077500,1293,1293,1293,1293,0
|
|
20230612,111900,549077500,1293,1293,1293,1293,0
|
|
20230612,111800,549077500,1293,1293,1293,1293,11
|
|
20230612,111700,549063277,1293,1293,1293,1293,351
|
|
20230612,111600,548609434,1292,1292,1292,1292,118
|
|
20230612,111500,548456978,1293,1293,1293,1293,6
|
|
20230612,111400,548449220,1292,1293,1293,1292,290
|
|
20230612,111300,548074450,1294,1294,1294,1294,40
|
|
20230612,111200,548022690,1294,1294,1294,1294,1
|
|
20230612,111100,548021396,1294,1294,1294,1294,1
|
|
20230612,111000,548020102,1292,1292,1292,1292,12
|
|
20230612,110900,548004598,1292,1294,1294,1292,501
|
|
20230612,110800,547356306,1292,1292,1292,1292,10
|
|
20230612,110700,547343386,1294,1294,1294,1294,1
|
|
20230612,110600,547342092,1292,1292,1292,1292,300
|
|
20230612,110500,546954492,1294,1294,1294,1294,0
|
|
20230612,110400,546954492,1294,1294,1294,1294,0
|
|
20230612,110300,546954492,1294,1294,1294,1294,6
|
|
20230612,110200,546946728,1292,1294,1294,1292,2
|
|
20230612,110100,546944142,1291,1291,1291,1291,1142
|
|
20230612,110000,545469820,1291,1290,1291,1290,1398
|
|
20230612,105900,543666342,1294,1294,1294,1294,200
|
|
20230612,105800,543407542,1294,1294,1294,1294,1
|
|
20230612,105700,543406248,1288,1288,1288,1288,0
|
|
20230612,105600,543406248,1288,1288,1288,1288,0
|
|
20230612,105500,543406248,1288,1291,1291,1288,5000
|
|
20230612,105400,536959733,1294,1294,1294,1294,307
|
|
20230612,105300,536562475,1294,1294,1294,1294,16
|
|
20230612,105200,536541771,1290,1289,1290,1289,12728
|
|
20230612,105100,520126958,1288,1289,1289,1288,5971
|
|
20230612,105000,512433208,1289,1289,1289,1289,1
|
|
20230612,104900,512431919,1288,1289,1289,1288,1257
|
|
20230612,104800,510812671,1289,1289,1289,1289,1391
|
|
20230612,104700,509019672,1294,1294,1294,1294,100
|
|
20230612,104600,508890272,1295,1296,1296,1295,466
|
|
20230612,104500,508286356,1296,1296,1296,1296,1
|
|
20230612,104400,508285060,1288,1288,1288,1288,10
|
|
20230612,104300,508272180,1289,1289,1289,1289,1019
|
|
20230612,104200,506958689,1298,1298,1298,1298,0
|
|
20230612,104100,506958689,1298,1298,1298,1298,10
|
|
20230612,104000,506945709,1299,1299,1299,1299,0
|
|
20230612,103900,506945709,1299,1299,1299,1299,0
|
|
20230612,103800,506945709,1299,1298,1299,1298,1341
|
|
20230612,103700,505205090,1299,1290,1299,1289,11909
|
|
20230612,103600,489752449,1292,1294,1294,1290,277
|
|
20230612,103500,489394997,1289,1289,1289,1289,0
|
|
20230612,103400,489394997,1289,1291,1291,1288,7518
|
|
20230612,103300,479697465,1298,1299,1299,1298,73
|
|
20230612,103200,479602661,1299,1292,1299,1291,2377
|
|
20230612,103100,476524091,1291,1292,1292,1291,68
|
|
20230612,103000,476436246,1291,1290,1291,1290,257
|
|
20230612,102900,476104539,1289,1290,1290,1289,10
|
|
20230612,102800,476091648,1290,1291,1291,1290,390
|
|
20230612,102700,475588547,1290,1291,1291,1290,796
|
|
20230612,102600,474560927,1291,1291,1291,1291,14
|
|
20230612,102500,474542853,1292,1292,1292,1292,4
|
|
20230612,102400,474537685,1293,1293,1293,1293,13
|
|
20230612,102300,474520876,1294,1294,1294,1294,0
|
|
20230612,102200,474520876,1294,1294,1294,1294,0
|
|
20230612,102100,474520876,1294,1292,1299,1292,2627
|
|
20230612,102000,471123073,1287,1289,1289,1287,1611
|
|
20230612,101900,469046562,1289,1289,1289,1289,545
|
|
20230612,101800,468344057,1289,1289,1289,1289,2005
|
|
20230612,101700,465759612,1289,1289,1289,1289,200
|
|
20230612,101600,465501812,1289,1289,1289,1289,0
|
|
20230612,101500,465501812,1289,1287,1289,1287,930
|
|
20230612,101400,464303593,1285,1289,1292,1285,8978
|
|
20230612,101300,452749483,1289,1289,1289,1289,11
|
|
20230612,101200,452735304,1289,1289,1289,1288,1589
|
|
20230612,101100,450688083,1289,1292,1292,1289,1881
|
|
20230612,101000,448263471,1290,1293,1293,1290,1357
|
|
20230612,100900,446512929,1290,1290,1294,1290,2676
|
|
20230612,100800,443060873,1290,1294,1294,1290,3406
|
|
20230612,100700,438665828,1294,1290,1294,1290,1696
|
|
20230612,100600,436473917,1290,1294,1295,1290,5792
|
|
20230612,100500,428995862,1294,1299,1299,1294,4852
|
|
20230612,100400,422706954,1300,1300,1300,1300,5
|
|
20230612,100300,422700454,1300,1298,1300,1298,2101
|
|
20230612,100200,419971302,1299,1299,1299,1296,1054
|
|
20230612,100100,418605258,1297,1299,1300,1297,16
|
|
20230612,100000,418584475,1300,1299,1300,1299,325
|
|
20230612,095900,418162186,1301,1301,1301,1301,1
|
|
20230612,095800,418160885,1296,1297,1302,1296,2776
|
|
20230612,095700,414561854,1304,1304,1304,1304,0
|
|
20230612,095600,414561854,1304,1300,1304,1300,401
|
|
20230612,095500,414040550,1300,1300,1300,1300,1000
|
|
20230612,095400,412740550,1304,1304,1304,1295,19953
|
|
20230612,095300,386891381,1305,1305,1305,1305,10
|
|
20230612,095200,386878331,1300,1306,1306,1300,156
|
|
20230612,095100,386675465,1307,1301,1307,1296,15451
|
|
20230612,095000,366631569,1304,1299,1304,1299,2402
|
|
20230612,094900,363510954,1299,1298,1299,1298,2191
|
|
20230612,094800,360664945,1298,1299,1299,1296,2031
|
|
20230612,094700,358029283,1300,1297,1300,1296,7604
|
|
20230612,094600,348173615,1297,1302,1302,1297,574
|
|
20230612,094500,347427447,1299,1302,1305,1299,3819
|
|
20230612,094400,342462523,1306,1306,1306,1305,5309
|
|
20230612,094300,335529090,1307,1307,1307,1306,680
|
|
20230612,094200,334640417,1308,1306,1309,1306,1657
|
|
20230612,094100,332472598,1306,1307,1307,1300,206
|
|
20230612,094000,332204059,1307,1304,1309,1300,1242
|
|
20230612,093900,330585442,1304,1304,1304,1304,1496
|
|
20230612,093800,328634658,1304,1304,1304,1304,3
|
|
20230612,093700,328630746,1296,1304,1304,1294,8390
|
|
20230612,093600,317763013,1302,1299,1302,1298,2285
|
|
20230612,093500,314793366,1301,1297,1301,1297,3581
|
|
20230612,093400,310140988,1295,1293,1295,1293,289
|
|
20230612,093300,309767023,1287,1295,1297,1287,4273
|
|
20230612,093200,304228474,1296,1296,1296,1296,8
|
|
20230612,093100,304218106,1297,1296,1297,1296,9
|
|
20230612,093000,304206436,1297,1285,1299,1285,10100
|
|
20230612,092900,291153629,1285,1285,1285,1283,3231
|
|
20230612,092800,287005556,1285,1284,1285,1284,201
|
|
20230612,092700,286747371,1283,1284,1284,1283,2038
|
|
20230612,092600,284132606,1282,1284,1285,1282,2946
|
|
20230612,092500,280349306,1283,1283,1283,1283,581
|
|
20230612,092400,279603883,1283,1288,1288,1283,3589
|
|
20230612,092300,274994122,1289,1293,1293,1288,3650
|
|
20230612,092200,270288092,1294,1297,1297,1289,19077
|
|
20230612,092100,245596294,1299,1300,1300,1295,3198
|
|
20230612,092000,241448468,1300,1288,1302,1288,7168
|
|
20230612,091900,232156319,1289,1284,1289,1283,9154
|
|
20230612,091800,220395241,1284,1284,1284,1284,7642
|
|
20230612,091700,210582913,1279,1275,1279,1275,2003
|
|
20230612,091600,208021476,1279,1277,1279,1275,8786
|
|
20230612,091500,196809293,1277,1286,1286,1277,18161
|
|
20230612,091400,173540542,1286,1292,1292,1286,5345
|
|
20230612,091300,166646019,1293,1292,1293,1286,5303
|
|
20230612,091200,159798849,1294,1292,1294,1285,6444
|
|
20230612,091100,151488760,1292,1295,1297,1291,3272
|
|
20230612,091000,147259102,1297,1301,1301,1297,11958
|
|
20230612,090900,131724672,1301,1303,1304,1301,5922
|
|
20230612,090800,124015942,1305,1311,1312,1305,9103
|
|
20230612,090700,112114797,1307,1307,1312,1307,4584
|
|
20230612,090600,106105654,1311,1305,1312,1305,2889
|
|
20230612,090500,102328560,1305,1305,1312,1305,1308
|
|
20230612,090400,100618465,1299,1299,1300,1298,10431
|
|
20230612,090300,87068462,1295,1305,1305,1295,20674
|
|
20230612,090200,60186495,1305,1318,1318,1305,12192
|
|
20230612,090100,44202057,1319,1311,1319,1311,1094
|
|
20230612,090000,42767669,1311,1320,1320,1310,32091
|