664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,200000,18729145903,1432,1432,1432,1432,0
|
|
20230607,195900,18729145903,1432,1432,1432,1432,0
|
|
20230607,195800,18729145903,1432,1432,1432,1432,0
|
|
20230607,195700,18729145903,1432,1432,1432,1432,0
|
|
20230607,195600,18729145903,1432,1432,1432,1432,0
|
|
20230607,195500,18729145903,1432,1432,1432,1432,0
|
|
20230607,195400,18729145903,1432,1432,1432,1432,0
|
|
20230607,195300,18729145903,1432,1432,1432,1432,0
|
|
20230607,195200,18729145903,1432,1432,1432,1432,0
|
|
20230607,195100,18729145903,1432,1432,1432,1432,0
|
|
20230607,195000,18729145903,1432,1432,1432,1432,0
|
|
20230607,194900,18729145903,1432,1432,1432,1432,0
|
|
20230607,194800,18729145903,1432,1432,1432,1432,0
|
|
20230607,194700,18729145903,1432,1432,1432,1432,0
|
|
20230607,194600,18729145903,1432,1432,1432,1432,0
|
|
20230607,194500,18729145903,1432,1432,1432,1432,0
|
|
20230607,194400,18729145903,1432,1432,1432,1432,0
|
|
20230607,194300,18729145903,1432,1432,1432,1432,0
|
|
20230607,194200,18729145903,1432,1432,1432,1432,0
|
|
20230607,194100,18729145903,1432,1432,1432,1432,0
|
|
20230607,194000,18729145903,1432,1432,1432,1432,0
|
|
20230607,193900,18729145903,1432,1432,1432,1432,0
|
|
20230607,193800,18729145903,1432,1432,1432,1432,0
|
|
20230607,193700,18729145903,1432,1432,1432,1432,0
|
|
20230607,193600,18729145903,1432,1432,1432,1432,0
|
|
20230607,193500,18729145903,1432,1432,1432,1432,0
|
|
20230607,193400,18729145903,1432,1432,1432,1432,0
|
|
20230607,193300,18729145903,1432,1432,1432,1432,0
|
|
20230607,193200,18729145903,1432,1432,1432,1432,0
|
|
20230607,193100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,193000,18729145903,1432,1432,1432,1432,0
|
|
20230607,192900,18729145903,1432,1432,1432,1432,0
|
|
20230607,192800,18729145903,1432,1432,1432,1432,0
|
|
20230607,192700,18729145903,1432,1432,1432,1432,0
|
|
20230607,192600,18729145903,1432,1432,1432,1432,0
|
|
20230607,192500,18729145903,1432,1432,1432,1432,0
|
|
20230607,192400,18729145903,1432,1432,1432,1432,0
|
|
20230607,192300,18729145903,1432,1432,1432,1432,0
|
|
20230607,192200,18729145903,1432,1432,1432,1432,0
|
|
20230607,192100,18729145903,1432,1432,1432,1432,0
|
|
20230607,192000,18729145903,1432,1432,1432,1432,0
|
|
20230607,191900,18729145903,1432,1432,1432,1432,0
|
|
20230607,191800,18729145903,1432,1432,1432,1432,0
|
|
20230607,191700,18729145903,1432,1432,1432,1432,0
|
|
20230607,191600,18729145903,1432,1432,1432,1432,0
|
|
20230607,191500,18729145903,1432,1432,1432,1432,0
|
|
20230607,191400,18729145903,1432,1432,1432,1432,0
|
|
20230607,191300,18729145903,1432,1432,1432,1432,0
|
|
20230607,191200,18729145903,1432,1432,1432,1432,0
|
|
20230607,191100,18729145903,1432,1432,1432,1432,0
|
|
20230607,191000,18729145903,1432,1432,1432,1432,0
|
|
20230607,190900,18729145903,1432,1432,1432,1432,0
|
|
20230607,190800,18729145903,1432,1432,1432,1432,0
|
|
20230607,190700,18729145903,1432,1432,1432,1432,0
|
|
20230607,190600,18729145903,1432,1432,1432,1432,0
|
|
20230607,190500,18729145903,1432,1432,1432,1432,0
|
|
20230607,190400,18729145903,1432,1432,1432,1432,0
|
|
20230607,190300,18729145903,1432,1432,1432,1432,0
|
|
20230607,190200,18729145903,1432,1432,1432,1432,0
|
|
20230607,190100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,190000,18729145903,1432,1432,1432,1432,0
|
|
20230607,185900,18729145903,1432,1432,1432,1432,0
|
|
20230607,185800,18729145903,1432,1432,1432,1432,0
|
|
20230607,185700,18729145903,1432,1432,1432,1432,0
|
|
20230607,185600,18729145903,1432,1432,1432,1432,0
|
|
20230607,185500,18729145903,1432,1432,1432,1432,0
|
|
20230607,185400,18729145903,1432,1432,1432,1432,0
|
|
20230607,185300,18729145903,1432,1432,1432,1432,0
|
|
20230607,185200,18729145903,1432,1432,1432,1432,0
|
|
20230607,185100,18729145903,1432,1432,1432,1432,0
|
|
20230607,185000,18729145903,1432,1432,1432,1432,0
|
|
20230607,184900,18729145903,1432,1432,1432,1432,0
|
|
20230607,184800,18729145903,1432,1432,1432,1432,0
|
|
20230607,184700,18729145903,1432,1432,1432,1432,0
|
|
20230607,184600,18729145903,1432,1432,1432,1432,0
|
|
20230607,184500,18729145903,1432,1432,1432,1432,0
|
|
20230607,184400,18729145903,1432,1432,1432,1432,0
|
|
20230607,184300,18729145903,1432,1432,1432,1432,0
|
|
20230607,184200,18729145903,1432,1432,1432,1432,0
|
|
20230607,184100,18729145903,1432,1432,1432,1432,0
|
|
20230607,184000,18729145903,1432,1432,1432,1432,0
|
|
20230607,183900,18729145903,1432,1432,1432,1432,0
|
|
20230607,183800,18729145903,1432,1432,1432,1432,0
|
|
20230607,183700,18729145903,1432,1432,1432,1432,0
|
|
20230607,183600,18729145903,1432,1432,1432,1432,0
|
|
20230607,183500,18729145903,1432,1432,1432,1432,0
|
|
20230607,183400,18729145903,1432,1432,1432,1432,0
|
|
20230607,183300,18729145903,1432,1432,1432,1432,0
|
|
20230607,183200,18729145903,1432,1432,1432,1432,0
|
|
20230607,183100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,183000,18729145903,1432,1432,1432,1432,0
|
|
20230607,182900,18729145903,1432,1432,1432,1432,0
|
|
20230607,182800,18729145903,1432,1432,1432,1432,0
|
|
20230607,182700,18729145903,1432,1432,1432,1432,0
|
|
20230607,182600,18729145903,1432,1432,1432,1432,0
|
|
20230607,182500,18729145903,1432,1432,1432,1432,0
|
|
20230607,182400,18729145903,1432,1432,1432,1432,0
|
|
20230607,182300,18729145903,1432,1432,1432,1432,0
|
|
20230607,182200,18729145903,1432,1432,1432,1432,0
|
|
20230607,182100,18729145903,1432,1432,1432,1432,0
|
|
20230607,182000,18729145903,1432,1432,1432,1432,0
|
|
20230607,181900,18729145903,1432,1432,1432,1432,0
|
|
20230607,181800,18729145903,1432,1432,1432,1432,0
|
|
20230607,181700,18729145903,1432,1432,1432,1432,0
|
|
20230607,181600,18729145903,1432,1432,1432,1432,0
|
|
20230607,181500,18729145903,1432,1432,1432,1432,0
|
|
20230607,181400,18729145903,1432,1432,1432,1432,0
|
|
20230607,181300,18729145903,1432,1432,1432,1432,0
|
|
20230607,181200,18729145903,1432,1432,1432,1432,0
|
|
20230607,181100,18729145903,1432,1432,1432,1432,0
|
|
20230607,181000,18729145903,1432,1432,1432,1432,0
|
|
20230607,180900,18729145903,1432,1432,1432,1432,0
|
|
20230607,180800,18729145903,1432,1432,1432,1432,0
|
|
20230607,180700,18729145903,1432,1432,1432,1432,0
|
|
20230607,180600,18729145903,1432,1432,1432,1432,0
|
|
20230607,180500,18729145903,1432,1432,1432,1432,0
|
|
20230607,180400,18729145903,1432,1432,1432,1432,0
|
|
20230607,180300,18729145903,1432,1432,1432,1432,0
|
|
20230607,180200,18729145903,1432,1432,1432,1432,0
|
|
20230607,180100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,180000,18729145903,1432,1432,1432,1432,0
|
|
20230607,175900,18729145903,1432,1432,1432,1432,0
|
|
20230607,175800,18729145903,1432,1432,1432,1432,0
|
|
20230607,175700,18729145903,1432,1432,1432,1432,0
|
|
20230607,175600,18729145903,1432,1432,1432,1432,0
|
|
20230607,175500,18729145903,1432,1432,1432,1432,0
|
|
20230607,175400,18729145903,1432,1432,1432,1432,0
|
|
20230607,175300,18729145903,1432,1432,1432,1432,0
|
|
20230607,175200,18729145903,1432,1432,1432,1432,0
|
|
20230607,175100,18729145903,1432,1432,1432,1432,0
|
|
20230607,175000,18729145903,1432,1432,1432,1432,0
|
|
20230607,174900,18729145903,1432,1432,1432,1432,0
|
|
20230607,174800,18729145903,1432,1432,1432,1432,0
|
|
20230607,174700,18729145903,1432,1432,1432,1432,0
|
|
20230607,174600,18729145903,1432,1432,1432,1432,0
|
|
20230607,174500,18729145903,1432,1432,1432,1432,0
|
|
20230607,174400,18729145903,1432,1432,1432,1432,0
|
|
20230607,174300,18729145903,1432,1432,1432,1432,0
|
|
20230607,174200,18729145903,1432,1432,1432,1432,0
|
|
20230607,174100,18729145903,1432,1432,1432,1432,0
|
|
20230607,174000,18729145903,1432,1432,1432,1432,0
|
|
20230607,173900,18729145903,1432,1432,1432,1432,0
|
|
20230607,173800,18729145903,1432,1432,1432,1432,0
|
|
20230607,173700,18729145903,1432,1432,1432,1432,0
|
|
20230607,173600,18729145903,1432,1432,1432,1432,0
|
|
20230607,173500,18729145903,1432,1432,1432,1432,0
|
|
20230607,173400,18729145903,1432,1432,1432,1432,0
|
|
20230607,173300,18729145903,1432,1432,1432,1432,0
|
|
20230607,173200,18729145903,1432,1432,1432,1432,0
|
|
20230607,173100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,173000,18729145903,1432,1432,1432,1432,0
|
|
20230607,172900,18729145903,1432,1432,1432,1432,0
|
|
20230607,172800,18729145903,1432,1432,1432,1432,0
|
|
20230607,172700,18729145903,1432,1432,1432,1432,0
|
|
20230607,172600,18729145903,1432,1432,1432,1432,0
|
|
20230607,172500,18729145903,1432,1432,1432,1432,0
|
|
20230607,172400,18729145903,1432,1432,1432,1432,0
|
|
20230607,172300,18729145903,1432,1432,1432,1432,0
|
|
20230607,172200,18729145903,1432,1432,1432,1432,0
|
|
20230607,172100,18729145903,1432,1432,1432,1432,0
|
|
20230607,172000,18729145903,1432,1432,1432,1432,0
|
|
20230607,171900,18729145903,1432,1432,1432,1432,0
|
|
20230607,171800,18729145903,1432,1432,1432,1432,0
|
|
20230607,171700,18729145903,1432,1432,1432,1432,0
|
|
20230607,171600,18729145903,1432,1432,1432,1432,0
|
|
20230607,171500,18729145903,1432,1432,1432,1432,0
|
|
20230607,171400,18729145903,1432,1432,1432,1432,0
|
|
20230607,171300,18729145903,1432,1432,1432,1432,0
|
|
20230607,171200,18729145903,1432,1432,1432,1432,0
|
|
20230607,171100,18729145903,1432,1432,1432,1432,0
|
|
20230607,171000,18729145903,1432,1432,1432,1432,0
|
|
20230607,170900,18729145903,1432,1432,1432,1432,0
|
|
20230607,170800,18729145903,1432,1432,1432,1432,0
|
|
20230607,170700,18729145903,1432,1432,1432,1432,0
|
|
20230607,170600,18729145903,1432,1432,1432,1432,0
|
|
20230607,170500,18729145903,1432,1432,1432,1432,0
|
|
20230607,170400,18729145903,1432,1432,1432,1432,0
|
|
20230607,170300,18729145903,1432,1432,1432,1432,0
|
|
20230607,170200,18729145903,1432,1432,1432,1432,0
|
|
20230607,170100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,170000,18729145903,1432,1432,1432,1432,0
|
|
20230607,165900,18729145903,1432,1432,1432,1432,0
|
|
20230607,165800,18729145903,1432,1432,1432,1432,0
|
|
20230607,165700,18729145903,1432,1432,1432,1432,0
|
|
20230607,165600,18729145903,1432,1432,1432,1432,0
|
|
20230607,165500,18729145903,1432,1432,1432,1432,0
|
|
20230607,165400,18729145903,1432,1432,1432,1432,0
|
|
20230607,165300,18729145903,1432,1432,1432,1432,0
|
|
20230607,165200,18729145903,1432,1432,1432,1432,0
|
|
20230607,165100,18729145903,1432,1432,1432,1432,0
|
|
20230607,165000,18729145903,1432,1432,1432,1432,0
|
|
20230607,164900,18729145903,1432,1432,1432,1432,0
|
|
20230607,164800,18729145903,1432,1432,1432,1432,0
|
|
20230607,164700,18729145903,1432,1432,1432,1432,0
|
|
20230607,164600,18729145903,1432,1432,1432,1432,0
|
|
20230607,164500,18729145903,1432,1432,1432,1432,0
|
|
20230607,164400,18729145903,1432,1432,1432,1432,0
|
|
20230607,164300,18729145903,1432,1432,1432,1432,0
|
|
20230607,164200,18729145903,1432,1432,1432,1432,0
|
|
20230607,164100,18729145903,1432,1432,1432,1432,0
|
|
20230607,164000,18729145903,1432,1432,1432,1432,0
|
|
20230607,163900,18729145903,1432,1432,1432,1432,0
|
|
20230607,163800,18729145903,1432,1432,1432,1432,0
|
|
20230607,163700,18729145903,1432,1432,1432,1432,0
|
|
20230607,163600,18729145903,1432,1432,1432,1432,0
|
|
20230607,163500,18729145903,1432,1432,1432,1432,0
|
|
20230607,163400,18729145903,1432,1432,1432,1432,0
|
|
20230607,163300,18729145903,1432,1432,1432,1432,0
|
|
20230607,163200,18729145903,1432,1432,1432,1432,0
|
|
20230607,163100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,163000,18729145903,1432,1432,1432,1432,0
|
|
20230607,162900,18729145903,1432,1432,1432,1432,0
|
|
20230607,162800,18729145903,1432,1432,1432,1432,0
|
|
20230607,162700,18729145903,1432,1432,1432,1432,0
|
|
20230607,162600,18729145903,1432,1432,1432,1432,0
|
|
20230607,162500,18729145903,1432,1432,1432,1432,0
|
|
20230607,162400,18729145903,1432,1432,1432,1432,0
|
|
20230607,162300,18729145903,1432,1432,1432,1432,0
|
|
20230607,162200,18729145903,1432,1432,1432,1432,0
|
|
20230607,162100,18729145903,1432,1432,1432,1432,0
|
|
20230607,162000,18729145903,1432,1432,1432,1432,0
|
|
20230607,161900,18729145903,1432,1432,1432,1432,0
|
|
20230607,161800,18729145903,1432,1432,1432,1432,0
|
|
20230607,161700,18729145903,1432,1432,1432,1432,0
|
|
20230607,161600,18729145903,1432,1432,1432,1432,0
|
|
20230607,161500,18729145903,1432,1432,1432,1432,0
|
|
20230607,161400,18729145903,1432,1432,1432,1432,0
|
|
20230607,161300,18729145903,1432,1432,1432,1432,0
|
|
20230607,161200,18729145903,1432,1432,1432,1432,0
|
|
20230607,161100,18729145903,1432,1432,1432,1432,0
|
|
20230607,161000,18729145903,1432,1432,1432,1432,0
|
|
20230607,160900,18729145903,1432,1432,1432,1432,0
|
|
20230607,160800,18729145903,1432,1432,1432,1432,0
|
|
20230607,160700,18729145903,1432,1432,1432,1432,0
|
|
20230607,160600,18729145903,1432,1432,1432,1432,0
|
|
20230607,160500,18729145903,1432,1432,1432,1432,0
|
|
20230607,160400,18729145903,1432,1432,1432,1432,0
|
|
20230607,160300,18729145903,1432,1432,1432,1432,0
|
|
20230607,160200,18729145903,1432,1432,1432,1432,0
|
|
20230607,160100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,160000,18729145903,1432,1432,1432,1432,0
|
|
20230607,155900,18729145903,1432,1432,1432,1432,0
|
|
20230607,155800,18729145903,1432,1432,1432,1432,0
|
|
20230607,155700,18729145903,1432,1432,1432,1432,0
|
|
20230607,155600,18729145903,1432,1432,1432,1432,0
|
|
20230607,155500,18729145903,1432,1432,1432,1432,0
|
|
20230607,155400,18729145903,1432,1432,1432,1432,0
|
|
20230607,155300,18729145903,1432,1432,1432,1432,0
|
|
20230607,155200,18729145903,1432,1432,1432,1432,0
|
|
20230607,155100,18729145903,1432,1432,1432,1432,0
|
|
20230607,155000,18729145903,1432,1432,1432,1432,0
|
|
20230607,154900,18729145903,1432,1432,1432,1432,0
|
|
20230607,154800,18729145903,1432,1432,1432,1432,0
|
|
20230607,154700,18729145903,1432,1432,1432,1432,0
|
|
20230607,154600,18729145903,1432,1432,1432,1432,0
|
|
20230607,154500,18729145903,1432,1432,1432,1432,0
|
|
20230607,154400,18729145903,1432,1432,1432,1432,0
|
|
20230607,154300,18729145903,1432,1432,1432,1432,0
|
|
20230607,154200,18729145903,1432,1432,1432,1432,0
|
|
20230607,154100,18729145903,1432,1432,1432,1432,0
|
|
20230607,154000,18729145903,1432,1432,1432,1432,0
|
|
20230607,153900,18729145903,1432,1432,1432,1432,0
|
|
20230607,153800,18729145903,1432,1432,1432,1432,0
|
|
20230607,153700,18729145903,1432,1432,1432,1432,0
|
|
20230607,153600,18729145903,1432,1432,1432,1432,0
|
|
20230607,153500,18729145903,1432,1432,1432,1432,0
|
|
20230607,153400,18729145903,1432,1432,1432,1432,0
|
|
20230607,153300,18729145903,1432,1432,1432,1432,0
|
|
20230607,153200,18729145903,1432,1432,1432,1432,0
|
|
20230607,153100,18729145903,1432,1432,1432,1432,116141
|
|
20230607,153000,18729145903,1432,1432,1432,1432,116141
|
|
20230607,152900,18562831991,1415,1415,1415,1415,0
|
|
20230607,152800,18562831991,1415,1415,1415,1415,0
|
|
20230607,152700,18562831991,1415,1415,1415,1415,0
|
|
20230607,152600,18562831991,1415,1415,1415,1415,0
|
|
20230607,152500,18562831991,1415,1415,1415,1415,0
|
|
20230607,152400,18562831991,1415,1415,1415,1415,0
|
|
20230607,152300,18562831991,1415,1415,1415,1415,0
|
|
20230607,152200,18562831991,1415,1415,1415,1415,0
|
|
20230607,152100,18562831991,1415,1415,1415,1415,0
|
|
20230607,152000,18562831991,1415,1415,1415,1415,0
|
|
20230607,151900,18562831991,1415,1409,1416,1408,19162
|
|
20230607,151800,18535763268,1408,1412,1413,1408,29839
|
|
20230607,151700,18493676611,1412,1392,1414,1392,45803
|
|
20230607,151600,18429399295,1391,1388,1391,1387,35109
|
|
20230607,151500,18380648066,1387,1386,1388,1386,7830
|
|
20230607,151400,18369789794,1385,1387,1387,1385,7659
|
|
20230607,151300,18359171363,1387,1386,1387,1386,5033
|
|
20230607,151200,18352192160,1386,1385,1386,1385,1887
|
|
20230607,151100,18349577378,1386,1384,1388,1382,7905
|
|
20230607,151000,18338620734,1383,1383,1385,1378,2934
|
|
20230607,150900,18334562418,1378,1380,1380,1378,6671
|
|
20230607,150800,18325362549,1380,1380,1380,1380,3953
|
|
20230607,150700,18319907409,1380,1385,1385,1380,5095
|
|
20230607,150600,18312872874,1385,1385,1385,1384,1350
|
|
20230607,150500,18311003176,1385,1386,1386,1379,306
|
|
20230607,150400,18310580222,1378,1386,1386,1378,8629
|
|
20230607,150300,18298658320,1386,1386,1387,1386,6819
|
|
20230607,150200,18289205167,1386,1383,1387,1383,3412
|
|
20230607,150100,18284478002,1383,1387,1387,1383,9307
|
|
20230607,150000,18271577603,1387,1382,1387,1382,9097
|
|
20230607,145900,18258990112,1376,1382,1388,1376,24716
|
|
20230607,145800,18224874185,1383,1384,1386,1383,6044
|
|
20230607,145700,18216505317,1384,1385,1388,1384,8639
|
|
20230607,145600,18204534462,1384,1381,1385,1381,1420
|
|
20230607,145500,18202570205,1381,1377,1387,1377,2646
|
|
20230607,145400,18198913154,1377,1384,1390,1377,8995
|
|
20230607,145300,18186483551,1386,1387,1391,1385,7682
|
|
20230607,145200,18175830555,1387,1388,1390,1387,3902
|
|
20230607,145100,18170417142,1389,1384,1390,1384,1387
|
|
20230607,145000,18168491514,1383,1385,1390,1382,5216
|
|
20230607,144900,18161256642,1386,1378,1386,1378,1819
|
|
20230607,144800,18158736654,1378,1384,1385,1378,2068
|
|
20230607,144700,18155874276,1380,1380,1385,1380,1694
|
|
20230607,144600,18153532722,1380,1385,1385,1380,3614
|
|
20230607,144500,18148534988,1385,1374,1385,1373,5597
|
|
20230607,144400,18140810864,1374,1372,1381,1372,6247
|
|
20230607,144300,18132231406,1372,1376,1380,1371,10025
|
|
20230607,144200,18118446304,1381,1377,1382,1373,26910
|
|
20230607,144100,18081444227,1379,1376,1380,1376,5426
|
|
20230607,144000,18073960633,1379,1379,1379,1376,3749
|
|
20230607,143900,18068796262,1379,1376,1379,1375,2007
|
|
20230607,143800,18066034791,1379,1376,1379,1375,844
|
|
20230607,143700,18064873463,1376,1383,1383,1375,18114
|
|
20230607,143600,18039931765,1383,1387,1387,1383,2207
|
|
20230607,143500,18036877281,1387,1389,1389,1385,903
|
|
20230607,143400,18035624550,1387,1385,1387,1384,3255
|
|
20230607,143300,18031116309,1385,1389,1389,1385,12266
|
|
20230607,143200,18014118446,1388,1386,1390,1385,4389
|
|
20230607,143100,18008029243,1387,1384,1387,1380,9453
|
|
20230607,143000,17994941188,1380,1382,1384,1380,4726
|
|
20230607,142900,17988412616,1382,1383,1384,1379,7373
|
|
20230607,142800,17978241511,1381,1380,1381,1378,12199
|
|
20230607,142700,17961412651,1383,1378,1384,1377,24403
|
|
20230607,142600,17927757485,1380,1380,1385,1380,4957
|
|
20230607,142500,17920916816,1379,1373,1380,1372,4081
|
|
20230607,142400,17915306413,1375,1385,1385,1372,24008
|
|
20230607,142300,17882196820,1386,1381,1387,1380,2350
|
|
20230607,142200,17878950728,1387,1389,1390,1380,6116
|
|
20230607,142100,17870498868,1390,1393,1393,1390,4601
|
|
20230607,142000,17864099452,1393,1390,1393,1390,3177
|
|
20230607,141900,17859679121,1390,1389,1394,1389,16651
|
|
20230607,141800,17836487896,1388,1385,1389,1381,7508
|
|
20230607,141700,17826082781,1386,1385,1387,1380,4894
|
|
20230607,141600,17819326295,1387,1390,1390,1375,905
|
|
20230607,141500,17818073827,1384,1392,1392,1375,11024
|
|
20230607,141400,17802797170,1392,1389,1393,1388,8159
|
|
20230607,141300,17791452265,1390,1386,1390,1385,7038
|
|
20230607,141200,17781677899,1386,1384,1386,1384,2064
|
|
20230607,141100,17778819890,1385,1377,1385,1376,6493
|
|
20230607,141000,17769851567,1380,1380,1380,1377,559
|
|
20230607,140900,17769080942,1381,1384,1384,1380,2822
|
|
20230607,140800,17765183815,1384,1381,1384,1380,2631
|
|
20230607,140700,17761550188,1381,1382,1382,1381,1547
|
|
20230607,140600,17759412595,1382,1377,1382,1377,15223
|
|
20230607,140500,17738407991,1377,1379,1379,1376,2090
|
|
20230607,140400,17735529918,1379,1376,1381,1372,11449
|
|
20230607,140300,17719760996,1376,1375,1376,1366,8586
|
|
20230607,140200,17707964965,1375,1378,1378,1375,15437
|
|
20230607,140100,17686724960,1378,1369,1378,1369,9520
|
|
20230607,140000,17673625843,1369,1365,1375,1362,31712
|
|
20230607,135900,17630320459,1365,1370,1370,1361,15258
|
|
20230607,135800,17609482295,1370,1375,1379,1370,8436
|
|
20230607,135700,17597903035,1375,1371,1380,1363,15669
|
|
20230607,135600,17576408529,1370,1383,1383,1370,18654
|
|
20230607,135500,17550733788,1382,1379,1385,1378,12525
|
|
20230607,135400,17533431388,1379,1370,1379,1370,6003
|
|
20230607,135300,17525172240,1372,1368,1373,1368,1912
|
|
20230607,135200,17522550034,1366,1377,1378,1362,11166
|
|
20230607,135100,17507254376,1374,1381,1381,1374,3680
|
|
20230607,135000,17502190602,1379,1377,1381,1376,4218
|
|
20230607,134900,17496379519,1377,1373,1378,1370,4262
|
|
20230607,134800,17490518308,1374,1376,1378,1371,2953
|
|
20230607,134700,17486464599,1377,1379,1379,1373,4559
|
|
20230607,134600,17480195142,1379,1372,1379,1372,17094
|
|
20230607,134500,17456705908,1372,1366,1373,1365,10379
|
|
20230607,134400,17442484370,1368,1362,1375,1362,17207
|
|
20230607,134300,17418964879,1362,1357,1363,1357,7699
|
|
20230607,134200,17408501207,1357,1365,1366,1354,20812
|
|
20230607,134100,17380253180,1365,1367,1367,1354,81722
|
|
20230607,134000,17268975841,1371,1374,1374,1366,13389
|
|
20230607,133900,17250645369,1374,1369,1375,1367,22656
|
|
20230607,133800,17219589126,1368,1371,1372,1368,17438
|
|
20230607,133700,17195716159,1373,1370,1374,1366,26461
|
|
20230607,133600,17159496243,1370,1382,1382,1370,25337
|
|
20230607,133500,17124650698,1378,1375,1389,1373,19712
|
|
20230607,133400,17097517414,1378,1379,1380,1364,75399
|
|
20230607,133300,16994152298,1380,1394,1396,1380,62941
|
|
20230607,133200,16906775985,1394,1400,1400,1391,31926
|
|
20230607,133100,16862267970,1398,1404,1408,1397,26732
|
|
20230607,133000,16824831197,1409,1410,1410,1402,3974
|
|
20230607,132900,16819246278,1402,1402,1410,1402,11367
|
|
20230607,132800,16803285424,1409,1390,1419,1390,33768
|
|
20230607,132700,16756000698,1390,1417,1419,1386,55982
|
|
20230607,132600,16677430201,1417,1425,1425,1416,31850
|
|
20230607,132500,16632237386,1425,1434,1435,1424,16393
|
|
20230607,132400,16608805004,1435,1424,1437,1420,22187
|
|
20230607,132300,16577032404,1425,1421,1431,1417,16562
|
|
20230607,132200,16553431366,1423,1416,1423,1413,15618
|
|
20230607,132100,16531256694,1415,1418,1419,1412,22887
|
|
20230607,132000,16498867096,1417,1424,1424,1416,18973
|
|
20230607,131900,16471927901,1420,1429,1429,1418,43231
|
|
20230607,131800,16410426081,1430,1447,1447,1430,34513
|
|
20230607,131700,16360831515,1445,1424,1468,1420,74361
|
|
20230607,131600,16253447411,1421,1423,1426,1417,25755
|
|
20230607,131500,16216889707,1422,1418,1430,1416,30525
|
|
20230607,131400,16173364999,1419,1415,1428,1410,79651
|
|
20230607,131300,16060274850,1416,1438,1444,1416,67026
|
|
20230607,131200,15964594732,1439,1460,1460,1434,103875
|
|
20230607,131100,15814374689,1460,1467,1467,1451,107786
|
|
20230607,131000,15657067899,1465,1446,1475,1434,387447
|
|
20230607,130900,15091536031,1446,1417,1456,1414,193576
|
|
20230607,130800,14812356974,1417,1406,1418,1406,39174
|
|
20230607,130700,14757094142,1406,1396,1414,1395,11954
|
|
20230607,130600,14740322539,1400,1414,1414,1392,73192
|
|
20230607,130500,14637817126,1413,1415,1416,1409,40007
|
|
20230607,130400,14581272511,1416,1419,1420,1412,35133
|
|
20230607,130300,14531594266,1419,1413,1422,1411,79988
|
|
20230607,130200,14418190391,1413,1416,1416,1408,32400
|
|
20230607,130100,14372457233,1416,1405,1418,1405,81141
|
|
20230607,130000,14257731433,1405,1404,1407,1402,31654
|
|
20230607,125900,14213294115,1405,1400,1407,1398,40063
|
|
20230607,125800,14157122006,1401,1407,1410,1397,100412
|
|
20230607,125700,14016337189,1407,1397,1412,1392,145379
|
|
20230607,125600,13812514599,1396,1423,1423,1386,302164
|
|
20230607,125500,13389265749,1423,1443,1450,1419,265820
|
|
20230607,125400,13008646463,1442,1497,1500,1440,112704
|
|
20230607,125300,12842846309,1497,1488,1500,1473,141945
|
|
20230607,125200,12632040509,1488,1482,1500,1480,116349
|
|
20230607,125100,12458521136,1482,1497,1512,1482,163964
|
|
20230607,125000,12213621705,1497,1521,1521,1496,155051
|
|
20230607,124900,11980473282,1513,1532,1533,1510,106302
|
|
20230607,124800,11818877222,1530,1541,1541,1526,46840
|
|
20230607,124700,11747073585,1541,1529,1545,1525,136883
|
|
20230607,124600,11536336509,1525,1523,1544,1521,150282
|
|
20230607,124500,11305934105,1521,1524,1529,1510,144132
|
|
20230607,124400,11087183675,1525,1528,1531,1520,180328
|
|
20230607,124300,10812381617,1528,1544,1548,1524,182456
|
|
20230607,124200,10532697524,1544,1545,1565,1532,467118
|
|
20230607,124100,9809132415,1544,1552,1558,1536,280649
|
|
20230607,124000,9375093753,1552,1521,1560,1519,665835
|
|
20230607,123900,8344513307,1518,1532,1544,1515,344260
|
|
20230607,123800,7816211997,1533,1507,1541,1507,573146
|
|
20230607,123700,6940332765,1512,1482,1522,1476,272225
|
|
20230607,123600,6531276251,1482,1501,1501,1481,118876
|
|
20230607,123500,6354349574,1500,1492,1509,1489,114758
|
|
20230607,123400,6181992171,1491,1492,1506,1485,137050
|
|
20230607,123300,5977214443,1493,1497,1518,1491,203242
|
|
20230607,123200,5670935541,1497,1500,1513,1481,296342
|
|
20230607,123100,5226566184,1500,1513,1544,1476,656376
|
|
20230607,123000,4234230441,1514,1497,1515,1480,395402
|
|
20230607,122900,3640201907,1500,1510,1511,1495,291546
|
|
20230607,122800,3201968686,1510,1480,1518,1473,848816
|
|
20230607,122700,1930589545,1481,1473,1490,1463,558305
|
|
20230607,122600,1106465486,1434,1434,1434,1434,0
|
|
20230607,122500,1106465486,1434,1367,1434,1366,236406
|
|
20230607,122400,774188745,1366,1359,1367,1359,36437
|
|
20230607,122300,724518114,1359,1359,1360,1359,665
|
|
20230607,122200,723614375,1357,1357,1359,1357,1542
|
|
20230607,122100,721521143,1359,1359,1359,1357,8004
|
|
20230607,122000,710658075,1357,1358,1358,1357,315
|
|
20230607,121900,710230619,1357,1360,1360,1357,221
|
|
20230607,121800,709930286,1360,1358,1360,1356,6095
|
|
20230607,121700,701649875,1358,1357,1358,1356,759
|
|
20230607,121600,700619675,1358,1356,1358,1356,1239
|
|
20230607,121500,698937262,1355,1355,1356,1355,615
|
|
20230607,121400,698103854,1355,1356,1356,1355,548
|
|
20230607,121300,697361291,1356,1355,1357,1355,456
|
|
20230607,121200,696742959,1355,1356,1356,1355,169
|
|
20230607,121100,696513801,1356,1356,1358,1356,5137
|
|
20230607,121000,689543806,1353,1353,1356,1353,1140
|
|
20230607,120900,688000071,1348,1348,1353,1348,763
|
|
20230607,120800,686971529,1351,1346,1351,1346,5800
|
|
20230607,120700,679144203,1347,1347,1347,1347,2603
|
|
20230607,120600,675637962,1345,1347,1347,1345,2249
|
|
20230607,120500,672608657,1347,1347,1347,1347,0
|
|
20230607,120400,672608657,1347,1347,1347,1347,4
|
|
20230607,120300,672603269,1337,1342,1342,1335,6592
|
|
20230607,120200,663780499,1341,1345,1346,1341,7777
|
|
20230607,120100,653335221,1345,1345,1348,1345,1264
|
|
20230607,120000,651635138,1345,1347,1348,1345,2127
|
|
20230607,115900,648770665,1347,1350,1350,1347,2040
|
|
20230607,115800,646017195,1351,1351,1351,1351,31
|
|
20230607,115700,645975314,1350,1350,1350,1350,4052
|
|
20230607,115600,640505114,1350,1351,1351,1350,465
|
|
20230607,115500,639877032,1352,1352,1352,1352,20
|
|
20230607,115400,639849992,1352,1353,1353,1352,1055
|
|
20230607,115300,638422946,1354,1356,1356,1354,3094
|
|
20230607,115200,634233668,1353,1351,1356,1351,259
|
|
20230607,115100,633883104,1355,1356,1356,1355,1324
|
|
20230607,115000,632088818,1359,1349,1359,1349,10834
|
|
20230607,114900,617436560,1347,1347,1347,1347,7
|
|
20230607,114800,617427131,1345,1345,1345,1344,9462
|
|
20230607,114700,604700879,1346,1345,1346,1345,269
|
|
20230607,114600,604338974,1346,1347,1347,1345,1442
|
|
20230607,114500,602397481,1343,1343,1343,1342,8580
|
|
20230607,114400,590874612,1352,1351,1352,1351,12741
|
|
20230607,114300,573661442,1343,1344,1344,1343,427
|
|
20230607,114200,573087783,1349,1347,1349,1342,1477
|
|
20230607,114100,571098642,1348,1349,1349,1348,6391
|
|
20230607,114000,562477225,1349,1349,1349,1349,0
|
|
20230607,113900,562477225,1349,1359,1360,1349,6317
|
|
20230607,113800,553915307,1359,1354,1359,1347,2070
|
|
20230607,113700,551106284,1355,1355,1355,1354,2815
|
|
20230607,113600,547292015,1355,1350,1355,1345,7282
|
|
20230607,113500,537428353,1354,1349,1355,1349,10656
|
|
20230607,113400,523001593,1350,1350,1354,1349,1424
|
|
20230607,113300,521077285,1354,1349,1354,1349,6057
|
|
20230607,113200,512896845,1349,1348,1349,1348,1507
|
|
20230607,113100,510864342,1341,1345,1345,1340,1591
|
|
20230607,113000,508727989,1349,1345,1349,1345,2524
|
|
20230607,112900,505331111,1345,1348,1348,1344,1740
|
|
20230607,112800,502990960,1348,1350,1350,1348,15
|
|
20230607,112700,502970738,1350,1350,1350,1349,2650
|
|
20230607,112600,499393646,1350,1346,1350,1340,19543
|
|
20230607,112500,473088294,1345,1353,1353,1343,12224
|
|
20230607,112400,456608754,1354,1356,1359,1354,6934
|
|
20230607,112300,447210875,1356,1360,1368,1351,14695
|
|
20230607,112200,427234918,1360,1357,1364,1350,38610
|
|
20230607,112100,374704773,1356,1357,1361,1348,15296
|
|
20230607,112000,353927416,1357,1354,1361,1348,14649
|
|
20230607,111900,334047408,1353,1346,1353,1342,32685
|
|
20230607,111800,289998166,1346,1347,1347,1346,3216
|
|
20230607,111700,285666328,1347,1341,1347,1340,5490
|
|
20230607,111600,278276684,1341,1344,1344,1341,188
|
|
20230607,111500,278024482,1347,1339,1347,1339,13334
|
|
20230607,111400,260096427,1335,1340,1340,1335,6277
|
|
20230607,111300,251711931,1344,1343,1344,1343,1765
|
|
20230607,111200,249340474,1345,1333,1346,1332,8341
|
|
20230607,111100,238179615,1333,1340,1343,1333,1626
|
|
20230607,111000,236005017,1343,1346,1346,1339,3073
|
|
20230607,110900,231885279,1346,1341,1346,1341,11998
|
|
20230607,110800,215754902,1341,1338,1341,1336,7723
|
|
20230607,110700,205410538,1338,1334,1338,1329,19796
|
|
20230607,110600,178969013,1334,1329,1334,1329,874
|
|
20230607,110500,177804230,1335,1329,1335,1329,2085
|
|
20230607,110400,175023163,1329,1338,1340,1321,14183
|
|
20230607,110300,156119357,1338,1326,1340,1326,8351
|
|
20230607,110200,144982312,1326,1336,1342,1318,12889
|
|
20230607,110100,127825784,1335,1332,1337,1315,16705
|
|
20230607,110000,105666072,1337,1313,1350,1313,36720
|
|
20230607,105900,56556741,1311,1290,1311,1290,20946
|
|
20230607,105800,29263084,1290,1290,1290,1290,5
|
|
20230607,105700,29256634,1290,1290,1290,1290,0
|
|
20230607,105600,29256634,1290,1290,1290,1290,0
|
|
20230607,105500,29256634,1290,1290,1290,1290,0
|
|
20230607,105400,29256634,1290,1283,1290,1283,11
|
|
20230607,105300,29242514,1290,1290,1290,1290,64
|
|
20230607,105200,29159954,1290,1290,1290,1290,0
|
|
20230607,105100,29159954,1290,1290,1290,1290,0
|
|
20230607,105000,29159954,1290,1290,1290,1290,0
|
|
20230607,104900,29159954,1290,1290,1290,1290,2
|
|
20230607,104800,29157374,1290,1286,1290,1283,510
|
|
20230607,104700,28502650,1286,1286,1286,1286,810
|
|
20230607,104600,27460990,1286,1286,1286,1286,0
|
|
20230607,104500,27460990,1286,1286,1286,1286,0
|
|
20230607,104400,27460990,1286,1285,1286,1285,546
|
|
20230607,104300,26759284,1285,1285,1285,1285,0
|
|
20230607,104200,26759284,1285,1285,1285,1285,0
|
|
20230607,104100,26759284,1285,1286,1286,1285,213
|
|
20230607,104000,26485578,1285,1285,1285,1285,1
|
|
20230607,103900,26484293,1286,1286,1286,1286,0
|
|
20230607,103800,26484293,1286,1286,1286,1286,0
|
|
20230607,103700,26484293,1286,1286,1286,1286,0
|
|
20230607,103600,26484293,1286,1286,1286,1286,0
|
|
20230607,103500,26484293,1286,1286,1286,1286,23
|
|
20230607,103400,26454715,1286,1286,1286,1286,0
|
|
20230607,103300,26454715,1286,1286,1286,1286,0
|
|
20230607,103200,26454715,1286,1286,1286,1286,117
|
|
20230607,103100,26304253,1286,1286,1286,1286,0
|
|
20230607,103000,26304253,1286,1287,1287,1286,1259
|
|
20230607,102900,24685158,1286,1286,1286,1286,0
|
|
20230607,102800,24685158,1286,1286,1286,1286,0
|
|
20230607,102700,24685158,1286,1289,1289,1286,30
|
|
20230607,102600,24646575,1290,1290,1290,1290,100
|
|
20230607,102500,24517575,1290,1290,1290,1290,0
|
|
20230607,102400,24517575,1290,1290,1290,1290,0
|
|
20230607,102300,24517575,1290,1290,1290,1290,0
|
|
20230607,102200,24517575,1290,1290,1290,1290,0
|
|
20230607,102100,24517575,1290,1290,1290,1290,0
|
|
20230607,102000,24517575,1290,1289,1290,1289,3
|
|
20230607,101900,24513707,1285,1285,1285,1285,0
|
|
20230607,101800,24513707,1285,1285,1285,1285,0
|
|
20230607,101700,24513707,1285,1285,1285,1285,0
|
|
20230607,101600,24513707,1285,1285,1285,1285,0
|
|
20230607,101500,24513707,1285,1285,1285,1285,422
|
|
20230607,101400,23971437,1290,1290,1290,1290,68
|
|
20230607,101300,23883717,1290,1290,1290,1290,0
|
|
20230607,101200,23883717,1290,1290,1290,1290,0
|
|
20230607,101100,23883717,1290,1290,1290,1290,1
|
|
20230607,101000,23882427,1285,1285,1285,1285,0
|
|
20230607,100900,23882427,1285,1285,1285,1285,10
|
|
20230607,100800,23869577,1290,1290,1290,1290,0
|
|
20230607,100700,23869577,1290,1290,1290,1290,0
|
|
20230607,100600,23869577,1290,1290,1290,1290,0
|
|
20230607,100500,23869577,1290,1290,1290,1290,0
|
|
20230607,100400,23869577,1290,1290,1290,1290,0
|
|
20230607,100300,23869577,1290,1290,1290,1290,1
|
|
20230607,100200,23868287,1285,1285,1285,1285,0
|
|
20230607,100100,23868287,1285,1285,1285,1285,0
|
|
20230607,100000,23868287,1285,1285,1285,1285,0
|
|
20230607,095900,23868287,1285,1285,1285,1285,0
|
|
20230607,095800,23868287,1285,1290,1290,1285,16
|
|
20230607,095700,23847719,1288,1288,1288,1288,2
|
|
20230607,095600,23845143,1289,1289,1289,1289,1
|
|
20230607,095500,23843854,1289,1289,1289,1289,5
|
|
20230607,095400,23837409,1290,1290,1290,1290,2
|
|
20230607,095300,23834829,1291,1292,1292,1291,6
|
|
20230607,095200,23827080,1291,1291,1291,1291,403
|
|
20230607,095100,23306807,1292,1292,1292,1292,0
|
|
20230607,095000,23306807,1292,1292,1292,1292,0
|
|
20230607,094900,23306807,1292,1289,1292,1289,101
|
|
20230607,094800,23176615,1289,1286,1289,1285,1581
|
|
20230607,094700,21145021,1289,1289,1289,1289,0
|
|
20230607,094600,21145021,1289,1289,1289,1289,2
|
|
20230607,094500,21142443,1289,1289,1289,1289,0
|
|
20230607,094400,21142443,1289,1289,1289,1289,0
|
|
20230607,094300,21142443,1289,1287,1289,1285,1017
|
|
20230607,094200,19834479,1293,1293,1293,1293,0
|
|
20230607,094100,19834479,1293,1293,1293,1293,0
|
|
20230607,094000,19834479,1293,1293,1293,1293,0
|
|
20230607,093900,19834479,1293,1293,1293,1293,0
|
|
20230607,093800,19834479,1293,1288,1293,1285,1011
|
|
20230607,093700,18533430,1294,1288,1294,1288,95
|
|
20230607,093600,18410590,1295,1295,1295,1295,0
|
|
20230607,093500,18410590,1295,1295,1295,1295,0
|
|
20230607,093400,18410590,1295,1288,1295,1287,151
|
|
20230607,093300,18216243,1299,1295,1299,1295,1017
|
|
20230607,093200,16898214,1296,1288,1296,1287,163
|
|
20230607,093100,16687160,1296,1296,1296,1296,2
|
|
20230607,093000,16684568,1290,1290,1290,1290,0
|
|
20230607,092900,16684568,1290,1290,1290,1290,0
|
|
20230607,092800,16684568,1290,1290,1290,1290,1
|
|
20230607,092700,16683278,1287,1287,1287,1287,10
|
|
20230607,092600,16670408,1290,1290,1290,1290,0
|
|
20230607,092500,16670408,1290,1290,1290,1290,0
|
|
20230607,092400,16670408,1290,1289,1301,1289,4563
|
|
20230607,092300,10783627,1289,1289,1289,1289,201
|
|
20230607,092200,10524538,1287,1287,1287,1287,72
|
|
20230607,092100,10431874,1287,1287,1287,1287,0
|
|
20230607,092000,10431874,1287,1287,1287,1287,0
|
|
20230607,091900,10431874,1287,1287,1287,1287,0
|
|
20230607,091800,10431874,1287,1287,1287,1287,0
|
|
20230607,091700,10431874,1287,1281,1287,1281,3
|
|
20230607,091600,10428025,1281,1281,1281,1281,55
|
|
20230607,091500,10357570,1287,1287,1287,1287,0
|
|
20230607,091400,10357570,1287,1287,1287,1287,5
|
|
20230607,091300,10351135,1287,1287,1287,1287,0
|
|
20230607,091200,10351135,1287,1287,1287,1287,0
|
|
20230607,091100,10351135,1287,1287,1287,1287,0
|
|
20230607,091000,10351135,1287,1287,1287,1287,0
|
|
20230607,090900,10351135,1287,1280,1287,1280,390
|
|
20230607,090800,9851928,1285,1285,1289,1285,1240
|
|
20230607,090700,8258524,1289,1285,1289,1285,551
|
|
20230607,090600,7550485,1285,1290,1290,1285,131
|
|
20230607,090500,7381550,1291,1291,1291,1290,986
|
|
20230607,090400,6108715,1291,1291,1291,1291,0
|
|
20230607,090300,6108715,1291,1303,1304,1291,2051
|
|
20230607,090200,3434344,1304,1300,1304,1291,1013
|
|
20230607,090100,2114801,1291,1291,1291,1291,21
|
|
20230607,090000,2087690,1304,1304,1304,1290,1601
|