621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,191700,8723737684,1461,1461,1461,1461,0
|
|
20230612,191600,8723737684,1461,1461,1461,1461,0
|
|
20230612,191500,8723737684,1461,1461,1461,1461,0
|
|
20230612,191400,8723737684,1461,1461,1461,1461,0
|
|
20230612,191300,8723737684,1461,1461,1461,1461,0
|
|
20230612,191200,8723737684,1461,1461,1461,1461,0
|
|
20230612,191100,8723737684,1461,1461,1461,1461,0
|
|
20230612,191000,8723737684,1461,1461,1461,1461,0
|
|
20230612,190900,8723737684,1461,1461,1461,1461,0
|
|
20230612,190800,8723737684,1461,1461,1461,1461,0
|
|
20230612,190700,8723737684,1461,1461,1461,1461,0
|
|
20230612,190600,8723737684,1461,1461,1461,1461,0
|
|
20230612,190500,8723737684,1461,1461,1461,1461,0
|
|
20230612,190400,8723737684,1461,1461,1461,1461,0
|
|
20230612,190300,8723737684,1461,1461,1461,1461,0
|
|
20230612,190200,8723737684,1461,1461,1461,1461,0
|
|
20230612,190100,8723737684,1461,1461,1461,1461,0
|
|
20230612,190000,8723737684,1461,1461,1461,1461,0
|
|
20230612,185900,8723737684,1461,1461,1461,1461,0
|
|
20230612,185800,8723737684,1461,1461,1461,1461,0
|
|
20230612,185700,8723737684,1461,1461,1461,1461,0
|
|
20230612,185600,8723737684,1461,1461,1461,1461,0
|
|
20230612,185500,8723737684,1461,1461,1461,1461,0
|
|
20230612,185400,8723737684,1461,1461,1461,1461,0
|
|
20230612,185300,8723737684,1461,1461,1461,1461,0
|
|
20230612,185200,8723737684,1461,1461,1461,1461,0
|
|
20230612,185100,8723737684,1461,1461,1461,1461,0
|
|
20230612,185000,8723737684,1461,1461,1461,1461,0
|
|
20230612,184900,8723737684,1461,1461,1461,1461,0
|
|
20230612,184800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,184700,8723737684,1461,1461,1461,1461,0
|
|
20230612,184600,8723737684,1461,1461,1461,1461,0
|
|
20230612,184500,8723737684,1461,1461,1461,1461,0
|
|
20230612,184400,8723737684,1461,1461,1461,1461,0
|
|
20230612,184300,8723737684,1461,1461,1461,1461,0
|
|
20230612,184200,8723737684,1461,1461,1461,1461,0
|
|
20230612,184100,8723737684,1461,1461,1461,1461,0
|
|
20230612,184000,8723737684,1461,1461,1461,1461,0
|
|
20230612,183900,8723737684,1461,1461,1461,1461,0
|
|
20230612,183800,8723737684,1461,1461,1461,1461,0
|
|
20230612,183700,8723737684,1461,1461,1461,1461,0
|
|
20230612,183600,8723737684,1461,1461,1461,1461,0
|
|
20230612,183500,8723737684,1461,1461,1461,1461,0
|
|
20230612,183400,8723737684,1461,1461,1461,1461,0
|
|
20230612,183300,8723737684,1461,1461,1461,1461,0
|
|
20230612,183200,8723737684,1461,1461,1461,1461,0
|
|
20230612,183100,8723737684,1461,1461,1461,1461,0
|
|
20230612,183000,8723737684,1461,1461,1461,1461,0
|
|
20230612,182900,8723737684,1461,1461,1461,1461,0
|
|
20230612,182800,8723737684,1461,1461,1461,1461,0
|
|
20230612,182700,8723737684,1461,1461,1461,1461,0
|
|
20230612,182600,8723737684,1461,1461,1461,1461,0
|
|
20230612,182500,8723737684,1461,1461,1461,1461,0
|
|
20230612,182400,8723737684,1461,1461,1461,1461,0
|
|
20230612,182300,8723737684,1461,1461,1461,1461,0
|
|
20230612,182200,8723737684,1461,1461,1461,1461,0
|
|
20230612,182100,8723737684,1461,1461,1461,1461,0
|
|
20230612,182000,8723737684,1461,1461,1461,1461,0
|
|
20230612,181900,8723737684,1461,1461,1461,1461,0
|
|
20230612,181800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,181700,8723737684,1461,1461,1461,1461,0
|
|
20230612,181600,8723737684,1461,1461,1461,1461,0
|
|
20230612,181500,8723737684,1461,1461,1461,1461,0
|
|
20230612,181400,8723737684,1461,1461,1461,1461,0
|
|
20230612,181300,8723737684,1461,1461,1461,1461,0
|
|
20230612,181200,8723737684,1461,1461,1461,1461,0
|
|
20230612,181100,8723737684,1461,1461,1461,1461,0
|
|
20230612,181000,8723737684,1461,1461,1461,1461,0
|
|
20230612,180900,8723737684,1461,1461,1461,1461,0
|
|
20230612,180800,8723737684,1461,1461,1461,1461,0
|
|
20230612,180700,8723737684,1461,1461,1461,1461,0
|
|
20230612,180600,8723737684,1461,1461,1461,1461,0
|
|
20230612,180500,8723737684,1461,1461,1461,1461,0
|
|
20230612,180400,8723737684,1461,1461,1461,1461,0
|
|
20230612,180300,8723737684,1461,1461,1461,1461,0
|
|
20230612,180200,8723737684,1461,1461,1461,1461,0
|
|
20230612,180100,8723737684,1461,1461,1461,1461,0
|
|
20230612,180000,8723737684,1461,1461,1461,1461,0
|
|
20230612,175900,8723737684,1461,1461,1461,1461,0
|
|
20230612,175800,8723737684,1461,1461,1461,1461,0
|
|
20230612,175700,8723737684,1461,1461,1461,1461,0
|
|
20230612,175600,8723737684,1461,1461,1461,1461,0
|
|
20230612,175500,8723737684,1461,1461,1461,1461,0
|
|
20230612,175400,8723737684,1461,1461,1461,1461,0
|
|
20230612,175300,8723737684,1461,1461,1461,1461,0
|
|
20230612,175200,8723737684,1461,1461,1461,1461,0
|
|
20230612,175100,8723737684,1461,1461,1461,1461,0
|
|
20230612,175000,8723737684,1461,1461,1461,1461,0
|
|
20230612,174900,8723737684,1461,1461,1461,1461,0
|
|
20230612,174800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,174700,8723737684,1461,1461,1461,1461,0
|
|
20230612,174600,8723737684,1461,1461,1461,1461,0
|
|
20230612,174500,8723737684,1461,1461,1461,1461,0
|
|
20230612,174400,8723737684,1461,1461,1461,1461,0
|
|
20230612,174300,8723737684,1461,1461,1461,1461,0
|
|
20230612,174200,8723737684,1461,1461,1461,1461,0
|
|
20230612,174100,8723737684,1461,1461,1461,1461,0
|
|
20230612,174000,8723737684,1461,1461,1461,1461,0
|
|
20230612,173900,8723737684,1461,1461,1461,1461,0
|
|
20230612,173800,8723737684,1461,1461,1461,1461,0
|
|
20230612,173700,8723737684,1461,1461,1461,1461,0
|
|
20230612,173600,8723737684,1461,1461,1461,1461,0
|
|
20230612,173500,8723737684,1461,1461,1461,1461,0
|
|
20230612,173400,8723737684,1461,1461,1461,1461,0
|
|
20230612,173300,8723737684,1461,1461,1461,1461,0
|
|
20230612,173200,8723737684,1461,1461,1461,1461,0
|
|
20230612,173100,8723737684,1461,1461,1461,1461,0
|
|
20230612,173000,8723737684,1461,1461,1461,1461,0
|
|
20230612,172900,8723737684,1461,1461,1461,1461,0
|
|
20230612,172800,8723737684,1461,1461,1461,1461,0
|
|
20230612,172700,8723737684,1461,1461,1461,1461,0
|
|
20230612,172600,8723737684,1461,1461,1461,1461,0
|
|
20230612,172500,8723737684,1461,1461,1461,1461,0
|
|
20230612,172400,8723737684,1461,1461,1461,1461,0
|
|
20230612,172300,8723737684,1461,1461,1461,1461,0
|
|
20230612,172200,8723737684,1461,1461,1461,1461,0
|
|
20230612,172100,8723737684,1461,1461,1461,1461,0
|
|
20230612,172000,8723737684,1461,1461,1461,1461,0
|
|
20230612,171900,8723737684,1461,1461,1461,1461,0
|
|
20230612,171800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,171700,8723737684,1461,1461,1461,1461,0
|
|
20230612,171600,8723737684,1461,1461,1461,1461,0
|
|
20230612,171500,8723737684,1461,1461,1461,1461,0
|
|
20230612,171400,8723737684,1461,1461,1461,1461,0
|
|
20230612,171300,8723737684,1461,1461,1461,1461,0
|
|
20230612,171200,8723737684,1461,1461,1461,1461,0
|
|
20230612,171100,8723737684,1461,1461,1461,1461,0
|
|
20230612,171000,8723737684,1461,1461,1461,1461,0
|
|
20230612,170900,8723737684,1461,1461,1461,1461,0
|
|
20230612,170800,8723737684,1461,1461,1461,1461,0
|
|
20230612,170700,8723737684,1461,1461,1461,1461,0
|
|
20230612,170600,8723737684,1461,1461,1461,1461,0
|
|
20230612,170500,8723737684,1461,1461,1461,1461,0
|
|
20230612,170400,8723737684,1461,1461,1461,1461,0
|
|
20230612,170300,8723737684,1461,1461,1461,1461,0
|
|
20230612,170200,8723737684,1461,1461,1461,1461,0
|
|
20230612,170100,8723737684,1461,1461,1461,1461,0
|
|
20230612,170000,8723737684,1461,1461,1461,1461,0
|
|
20230612,165900,8723737684,1461,1461,1461,1461,0
|
|
20230612,165800,8723737684,1461,1461,1461,1461,0
|
|
20230612,165700,8723737684,1461,1461,1461,1461,0
|
|
20230612,165600,8723737684,1461,1461,1461,1461,0
|
|
20230612,165500,8723737684,1461,1461,1461,1461,0
|
|
20230612,165400,8723737684,1461,1461,1461,1461,0
|
|
20230612,165300,8723737684,1461,1461,1461,1461,0
|
|
20230612,165200,8723737684,1461,1461,1461,1461,0
|
|
20230612,165100,8723737684,1461,1461,1461,1461,0
|
|
20230612,165000,8723737684,1461,1461,1461,1461,0
|
|
20230612,164900,8723737684,1461,1461,1461,1461,0
|
|
20230612,164800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,164700,8723737684,1461,1461,1461,1461,0
|
|
20230612,164600,8723737684,1461,1461,1461,1461,0
|
|
20230612,164500,8723737684,1461,1461,1461,1461,0
|
|
20230612,164400,8723737684,1461,1461,1461,1461,0
|
|
20230612,164300,8723737684,1461,1461,1461,1461,0
|
|
20230612,164200,8723737684,1461,1461,1461,1461,0
|
|
20230612,164100,8723737684,1461,1461,1461,1461,0
|
|
20230612,164000,8723737684,1461,1461,1461,1461,0
|
|
20230612,163900,8723737684,1461,1461,1461,1461,0
|
|
20230612,163800,8723737684,1461,1461,1461,1461,0
|
|
20230612,163700,8723737684,1461,1461,1461,1461,0
|
|
20230612,163600,8723737684,1461,1461,1461,1461,0
|
|
20230612,163500,8723737684,1461,1461,1461,1461,0
|
|
20230612,163400,8723737684,1461,1461,1461,1461,0
|
|
20230612,163300,8723737684,1461,1461,1461,1461,0
|
|
20230612,163200,8723737684,1461,1461,1461,1461,0
|
|
20230612,163100,8723737684,1461,1461,1461,1461,0
|
|
20230612,163000,8723737684,1461,1461,1461,1461,0
|
|
20230612,162900,8723737684,1461,1461,1461,1461,0
|
|
20230612,162800,8723737684,1461,1461,1461,1461,0
|
|
20230612,162700,8723737684,1461,1461,1461,1461,0
|
|
20230612,162600,8723737684,1461,1461,1461,1461,0
|
|
20230612,162500,8723737684,1461,1461,1461,1461,0
|
|
20230612,162400,8723737684,1461,1461,1461,1461,0
|
|
20230612,162300,8723737684,1461,1461,1461,1461,0
|
|
20230612,162200,8723737684,1461,1461,1461,1461,0
|
|
20230612,162100,8723737684,1461,1461,1461,1461,0
|
|
20230612,162000,8723737684,1461,1461,1461,1461,0
|
|
20230612,161900,8723737684,1461,1461,1461,1461,0
|
|
20230612,161800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,161700,8723737684,1461,1461,1461,1461,0
|
|
20230612,161600,8723737684,1461,1461,1461,1461,0
|
|
20230612,161500,8723737684,1461,1461,1461,1461,0
|
|
20230612,161400,8723737684,1461,1461,1461,1461,0
|
|
20230612,161300,8723737684,1461,1461,1461,1461,0
|
|
20230612,161200,8723737684,1461,1461,1461,1461,0
|
|
20230612,161100,8723737684,1461,1461,1461,1461,0
|
|
20230612,161000,8723737684,1461,1461,1461,1461,0
|
|
20230612,160900,8723737684,1461,1461,1461,1461,0
|
|
20230612,160800,8723737684,1461,1461,1461,1461,0
|
|
20230612,160700,8723737684,1461,1461,1461,1461,0
|
|
20230612,160600,8723737684,1461,1461,1461,1461,0
|
|
20230612,160500,8723737684,1461,1461,1461,1461,0
|
|
20230612,160400,8723737684,1461,1461,1461,1461,0
|
|
20230612,160300,8723737684,1461,1461,1461,1461,0
|
|
20230612,160200,8723737684,1461,1461,1461,1461,0
|
|
20230612,160100,8723737684,1461,1461,1461,1461,0
|
|
20230612,160000,8723737684,1461,1461,1461,1461,0
|
|
20230612,155900,8723737684,1461,1461,1461,1461,0
|
|
20230612,155800,8723737684,1461,1461,1461,1461,0
|
|
20230612,155700,8723737684,1461,1461,1461,1461,0
|
|
20230612,155600,8723737684,1461,1461,1461,1461,0
|
|
20230612,155500,8723737684,1461,1461,1461,1461,0
|
|
20230612,155400,8723737684,1461,1461,1461,1461,0
|
|
20230612,155300,8723737684,1461,1461,1461,1461,0
|
|
20230612,155200,8723737684,1461,1461,1461,1461,0
|
|
20230612,155100,8723737684,1461,1461,1461,1461,0
|
|
20230612,155000,8723737684,1461,1461,1461,1461,0
|
|
20230612,154900,8723737684,1461,1461,1461,1461,0
|
|
20230612,154800,8723737684,1461,1461,1461,1461,41412
|
|
20230612,154700,8723737684,1461,1461,1461,1461,0
|
|
20230612,154600,8723737684,1461,1461,1461,1461,0
|
|
20230612,154500,8723737684,1461,1461,1461,1461,0
|
|
20230612,154400,8723737684,1461,1461,1461,1461,0
|
|
20230612,154300,8723737684,1461,1461,1461,1461,0
|
|
20230612,154200,8723737684,1461,1461,1461,1461,0
|
|
20230612,154100,8723737684,1461,1461,1461,1461,0
|
|
20230612,154000,8723737684,1461,1461,1461,1461,0
|
|
20230612,153900,8723737684,1461,1461,1461,1461,0
|
|
20230612,153800,8723737684,1461,1461,1461,1461,0
|
|
20230612,153700,8723737684,1461,1461,1461,1461,0
|
|
20230612,153600,8723737684,1461,1461,1461,1461,0
|
|
20230612,153500,8723737684,1461,1461,1461,1461,0
|
|
20230612,153400,8723737684,1461,1461,1461,1461,0
|
|
20230612,153300,8723737684,1461,1461,1461,1461,0
|
|
20230612,153200,8723737684,1461,1461,1461,1461,0
|
|
20230612,153100,8723737684,1461,1461,1461,1461,0
|
|
20230612,153000,8723737684,1461,1461,1461,1461,41412
|
|
20230612,152900,8663234752,1465,1465,1465,1465,0
|
|
20230612,152800,8663234752,1465,1465,1465,1465,0
|
|
20230612,152700,8663234752,1465,1465,1465,1465,0
|
|
20230612,152600,8663234752,1465,1465,1465,1465,0
|
|
20230612,152500,8663234752,1465,1465,1465,1465,0
|
|
20230612,152400,8663234752,1465,1465,1465,1465,0
|
|
20230612,152300,8663234752,1465,1465,1465,1465,0
|
|
20230612,152200,8663234752,1465,1465,1465,1465,0
|
|
20230612,152100,8663234752,1465,1465,1465,1465,0
|
|
20230612,152000,8663234752,1465,1465,1465,1465,0
|
|
20230612,151900,8663234752,1465,1454,1465,1449,12519
|
|
20230612,151800,8645010266,1454,1453,1454,1452,5105
|
|
20230612,151700,8637590597,1453,1451,1454,1445,13694
|
|
20230612,151600,8617771616,1447,1450,1451,1446,1745
|
|
20230612,151500,8615241743,1450,1453,1453,1443,8055
|
|
20230612,151400,8603566402,1453,1461,1461,1453,7369
|
|
20230612,151300,8592832662,1461,1460,1470,1460,13052
|
|
20230612,151200,8573701073,1464,1452,1470,1450,14870
|
|
20230612,151100,8551951129,1452,1443,1452,1441,7115
|
|
20230612,151000,8541630196,1443,1439,1443,1439,2322
|
|
20230612,150900,8538285772,1438,1439,1439,1437,397
|
|
20230612,150800,8537715028,1439,1435,1440,1435,2033
|
|
20230612,150700,8534792444,1435,1440,1443,1435,5570
|
|
20230612,150600,8526780827,1440,1443,1443,1440,2166
|
|
20230612,150500,8523661316,1443,1440,1443,1440,143
|
|
20230612,150400,8523455022,1440,1443,1443,1439,9998
|
|
20230612,150300,8509056922,1441,1441,1444,1440,539
|
|
20230612,150200,8508279686,1441,1445,1445,1441,7389
|
|
20230612,150100,8497626838,1445,1447,1447,1445,785
|
|
20230612,150000,8496491728,1446,1447,1447,1446,692
|
|
20230612,145900,8495491095,1446,1446,1446,1446,1045
|
|
20230612,145800,8493980025,1446,1446,1446,1446,2
|
|
20230612,145700,8493977133,1446,1447,1447,1446,3005
|
|
20230612,145600,8489631352,1450,1445,1450,1445,10117
|
|
20230612,145500,8474973644,1448,1448,1448,1448,0
|
|
20230612,145400,8474973644,1448,1442,1448,1442,14
|
|
20230612,145300,8474953384,1448,1448,1448,1448,2
|
|
20230612,145200,8474950488,1442,1447,1447,1441,5205
|
|
20230612,145100,8467427893,1447,1448,1449,1447,1580
|
|
20230612,145000,8465140876,1448,1440,1448,1440,1844
|
|
20230612,144900,8462480285,1440,1448,1448,1439,14078
|
|
20230612,144800,8442197051,1440,1446,1458,1440,15561
|
|
20230612,144700,8419734955,1446,1453,1458,1446,11294
|
|
20230612,144600,8403378457,1458,1457,1460,1457,3259
|
|
20230612,144500,8398622491,1454,1454,1454,1454,5335
|
|
20230612,144400,8390865401,1453,1453,1453,1453,1060
|
|
20230612,144300,8389325221,1453,1454,1454,1453,1432
|
|
20230612,144200,8387244425,1453,1454,1454,1453,2162
|
|
20230612,144100,8384100887,1454,1456,1456,1453,2118
|
|
20230612,144000,8381021361,1453,1456,1459,1453,1014
|
|
20230612,143900,8379547011,1456,1453,1456,1453,8843
|
|
20230612,143800,8366681588,1453,1455,1455,1453,1710
|
|
20230612,143700,8364196760,1455,1455,1455,1454,957
|
|
20230612,143600,8362804869,1455,1455,1455,1455,331
|
|
20230612,143500,8362323264,1455,1456,1456,1455,1408
|
|
20230612,143400,8360274009,1455,1460,1460,1455,39
|
|
20230612,143300,8360217251,1460,1457,1460,1455,5081
|
|
20230612,143200,8352818635,1456,1456,1456,1456,730
|
|
20230612,143100,8351755755,1456,1456,1460,1456,14254
|
|
20230612,143000,8330957951,1456,1460,1460,1456,117
|
|
20230612,142900,8330787255,1460,1458,1460,1455,2534
|
|
20230612,142800,8327094012,1458,1458,1458,1456,469
|
|
20230612,142700,8326411038,1458,1458,1458,1458,2
|
|
20230612,142600,8326408122,1451,1457,1457,1451,2735
|
|
20230612,142500,8322426128,1457,1455,1457,1446,4571
|
|
20230612,142400,8315781132,1456,1456,1457,1444,7806
|
|
20230612,142300,8304484185,1452,1455,1459,1452,5712
|
|
20230612,142200,8296173984,1455,1459,1459,1455,650
|
|
20230612,142100,8295228206,1459,1455,1460,1453,2782
|
|
20230612,142000,8291181010,1455,1460,1460,1455,27
|
|
20230612,141900,8291141640,1460,1460,1460,1460,925
|
|
20230612,141800,8289791140,1460,1459,1460,1459,620
|
|
20230612,141700,8288886406,1454,1460,1460,1454,433
|
|
20230612,141600,8288255408,1460,1460,1460,1460,5
|
|
20230612,141500,8288248108,1460,1461,1461,1460,257
|
|
20230612,141400,8287872883,1460,1463,1463,1460,1237
|
|
20230612,141300,8286066057,1464,1462,1464,1461,494
|
|
20230612,141200,8285343907,1462,1464,1464,1460,225
|
|
20230612,141100,8285015348,1464,1465,1465,1462,307
|
|
20230612,141000,8284566494,1465,1466,1466,1453,2508
|
|
20230612,140900,8280917064,1459,1468,1468,1459,902
|
|
20230612,140800,8279600088,1469,1469,1469,1460,25
|
|
20230612,140700,8279563543,1469,1467,1470,1459,1447
|
|
20230612,140600,8277438174,1467,1467,1467,1466,244
|
|
20230612,140500,8277080227,1459,1467,1467,1458,1249
|
|
20230612,140400,8275257361,1467,1465,1467,1459,2322
|
|
20230612,140300,8271859096,1465,1465,1465,1465,996
|
|
20230612,140200,8270399956,1465,1461,1465,1461,3004
|
|
20230612,140100,8266005502,1453,1461,1461,1453,559
|
|
20230612,140000,8265193123,1453,1459,1461,1453,1165
|
|
20230612,135900,8263491784,1460,1455,1460,1455,1007
|
|
20230612,135800,8262022054,1455,1455,1457,1443,5215
|
|
20230612,135700,8254482699,1455,1459,1460,1454,9014
|
|
20230612,135600,8241366724,1460,1460,1460,1459,138
|
|
20230612,135500,8241165269,1460,1457,1460,1457,511
|
|
20230612,135400,8240420169,1457,1458,1458,1457,26
|
|
20230612,135300,8240382265,1458,1458,1458,1457,31
|
|
20230612,135200,8240337068,1458,1458,1458,1455,59
|
|
20230612,135100,8240251070,1458,1457,1458,1455,835
|
|
20230612,135000,8239036054,1457,1456,1457,1456,598
|
|
20230612,134900,8238164786,1456,1455,1456,1455,5356
|
|
20230612,134800,8230367751,1455,1456,1456,1448,5537
|
|
20230612,134700,8222328626,1456,1456,1458,1456,597
|
|
20230612,134600,8221459384,1456,1456,1458,1456,182
|
|
20230612,134500,8221194380,1459,1459,1459,1456,105
|
|
20230612,134400,8221041419,1459,1459,1459,1459,31
|
|
20230612,134300,8220996190,1460,1460,1460,1456,183
|
|
20230612,134200,8220729347,1460,1459,1460,1459,2137
|
|
20230612,134100,8217610564,1459,1455,1459,1455,606
|
|
20230612,134000,8216728690,1455,1455,1455,1455,11
|
|
20230612,133900,8216712685,1455,1450,1455,1450,997
|
|
20230612,133800,8215267025,1450,1455,1456,1450,8995
|
|
20230612,133700,8202220762,1455,1456,1456,1453,531
|
|
20230612,133600,8201449154,1457,1457,1457,1455,91
|
|
20230612,133500,8201316737,1458,1459,1459,1456,630
|
|
20230612,133400,8200399271,1459,1457,1459,1457,1810
|
|
20230612,133300,8197761467,1457,1457,1457,1457,6
|
|
20230612,133200,8197752725,1457,1458,1458,1456,3725
|
|
20230612,133100,8192327000,1458,1460,1460,1454,6278
|
|
20230612,133000,8183191905,1460,1458,1461,1458,146
|
|
20230612,132900,8182978721,1459,1459,1460,1459,906
|
|
20230612,132800,8181656578,1459,1464,1464,1459,202
|
|
20230612,132700,8181361752,1465,1456,1465,1456,10048
|
|
20230612,132600,8166693910,1456,1454,1456,1453,1237
|
|
20230612,132500,8164895064,1454,1454,1455,1454,515
|
|
20230612,132400,8164146245,1454,1453,1454,1449,3613
|
|
20230612,132300,8158899998,1453,1450,1453,1447,228
|
|
20230612,132200,8158569850,1450,1450,1450,1450,503
|
|
20230612,132100,8157840500,1450,1453,1453,1450,2356
|
|
20230612,132000,8154421271,1453,1454,1454,1452,456
|
|
20230612,131900,8153758799,1454,1455,1455,1454,2199
|
|
20230612,131800,8150561446,1455,1455,1455,1454,1451
|
|
20230612,131700,8148451275,1454,1451,1454,1451,1286
|
|
20230612,131600,8146582695,1446,1451,1451,1446,3374
|
|
20230612,131500,8141699121,1446,1451,1451,1446,1270
|
|
20230612,131400,8139859271,1451,1449,1451,1443,5799
|
|
20230612,131300,8131468311,1448,1449,1449,1447,5
|
|
20230612,131200,8131461071,1443,1449,1449,1442,7507
|
|
20230612,131100,8120626526,1449,1450,1450,1449,6
|
|
20230612,131000,8120617827,1451,1445,1451,1443,4629
|
|
20230612,130900,8113924733,1445,1449,1451,1445,2718
|
|
20230612,130800,8109992069,1449,1450,1450,1449,42
|
|
20230612,130700,8109931208,1444,1454,1454,1443,10464
|
|
20230612,130600,8094808306,1450,1458,1458,1450,6869
|
|
20230612,130500,8084840985,1458,1454,1458,1454,359
|
|
20230612,130400,8084318891,1454,1459,1459,1454,25
|
|
20230612,130300,8084282500,1459,1459,1460,1459,399
|
|
20230612,130200,8083700350,1459,1456,1460,1456,1433
|
|
20230612,130100,8081608258,1453,1455,1456,1453,1872
|
|
20230612,130000,8078885662,1454,1451,1455,1450,7089
|
|
20230612,125900,8068605959,1451,1456,1456,1450,10373
|
|
20230612,125800,8053516991,1456,1457,1462,1456,4109
|
|
20230612,125700,8047533437,1457,1457,1457,1457,506
|
|
20230612,125600,8046796195,1457,1456,1462,1456,1596
|
|
20230612,125500,8044472233,1456,1460,1464,1456,285
|
|
20230612,125400,8044056521,1460,1460,1460,1460,100
|
|
20230612,125300,8043910521,1460,1456,1461,1456,672
|
|
20230612,125200,8042931070,1456,1460,1461,1456,4064
|
|
20230612,125100,8037010262,1457,1463,1463,1456,942
|
|
20230612,125000,8035637687,1458,1463,1463,1456,1544
|
|
20230612,124900,8033388227,1464,1464,1465,1458,514
|
|
20230612,124800,8032635736,1466,1470,1470,1456,3211
|
|
20230612,124700,8027945401,1470,1470,1470,1470,20
|
|
20230612,124600,8027916001,1471,1464,1473,1464,3909
|
|
20230612,124500,8022178416,1465,1465,1466,1465,540
|
|
20230612,124400,8021387315,1465,1461,1465,1456,4998
|
|
20230612,124300,8014077102,1461,1462,1462,1455,112
|
|
20230612,124200,8013913791,1462,1456,1462,1456,195
|
|
20230612,124100,8013629059,1460,1462,1462,1454,87
|
|
20230612,124000,8013502304,1461,1462,1462,1454,1948
|
|
20230612,123900,8010669833,1462,1456,1462,1453,1439
|
|
20230612,123800,8008576817,1457,1461,1461,1457,1026
|
|
20230612,123700,8007081863,1461,1460,1461,1460,556
|
|
20230612,123600,8006270057,1456,1462,1462,1456,6
|
|
20230612,123500,8006261297,1463,1455,1463,1455,1074
|
|
20230612,123400,8004697426,1455,1460,1460,1455,12833
|
|
20230612,123300,7986025366,1460,1462,1462,1454,2122
|
|
20230612,123200,7982937351,1455,1464,1464,1454,2230
|
|
20230612,123100,7979689082,1464,1464,1464,1459,225
|
|
20230612,123000,7979360782,1466,1461,1466,1459,631
|
|
20230612,122900,7978439913,1467,1467,1467,1467,0
|
|
20230612,122800,7978439913,1467,1467,1467,1467,68
|
|
20230612,122700,7978340157,1467,1459,1468,1459,527
|
|
20230612,122600,7977570167,1460,1458,1461,1457,521
|
|
20230612,122500,7976810099,1457,1456,1457,1456,1016
|
|
20230612,122400,7975330153,1454,1459,1461,1454,2263
|
|
20230612,122300,7972030741,1459,1464,1468,1452,13239
|
|
20230612,122200,7952713570,1464,1464,1464,1464,1683
|
|
20230612,122100,7950249658,1468,1461,1469,1460,4166
|
|
20230612,122000,7944152720,1457,1455,1457,1455,177
|
|
20230612,121900,7943894979,1465,1468,1469,1448,11501
|
|
20230612,121800,7927163037,1468,1469,1471,1467,2914
|
|
20230612,121700,7922883617,1469,1476,1477,1469,1084
|
|
20230612,121600,7921290796,1470,1473,1473,1469,3691
|
|
20230612,121500,7915863827,1473,1473,1473,1472,606
|
|
20230612,121400,7914971275,1471,1478,1478,1471,2669
|
|
20230612,121300,7911044156,1480,1475,1480,1472,2352
|
|
20230612,121200,7907564522,1471,1474,1474,1471,2229
|
|
20230612,121100,7904282333,1473,1474,1477,1473,822
|
|
20230612,121000,7903069858,1473,1474,1477,1473,2890
|
|
20230612,120900,7898812405,1473,1475,1477,1473,3627
|
|
20230612,120800,7893465424,1476,1475,1476,1472,7462
|
|
20230612,120700,7882465040,1475,1475,1477,1475,1459
|
|
20230612,120600,7880312472,1475,1477,1478,1475,2126
|
|
20230612,120500,7877173519,1477,1474,1479,1474,167
|
|
20230612,120400,7876926906,1478,1475,1481,1472,1367
|
|
20230612,120300,7874912211,1473,1481,1481,1473,7015
|
|
20230612,120200,7864551760,1481,1481,1483,1481,2067
|
|
20230612,120100,7861490047,1482,1483,1483,1480,2982
|
|
20230612,120000,7857072409,1482,1484,1484,1482,2618
|
|
20230612,115900,7853190827,1488,1485,1490,1484,9567
|
|
20230612,115800,7838970167,1486,1489,1489,1477,3871
|
|
20230612,115700,7833225992,1483,1490,1493,1483,19722
|
|
20230612,115600,7803840331,1491,1484,1492,1484,19492
|
|
20230612,115500,7774834734,1484,1487,1488,1484,2642
|
|
20230612,115400,7770907040,1486,1483,1487,1481,6036
|
|
20230612,115300,7761945873,1483,1473,1484,1473,6086
|
|
20230612,115200,7752951379,1473,1479,1480,1472,6843
|
|
20230612,115100,7742849512,1478,1481,1488,1478,12373
|
|
20230612,115000,7724508132,1481,1481,1481,1471,5992
|
|
20230612,114900,7715648456,1481,1482,1482,1481,3044
|
|
20230612,114800,7711138104,1482,1484,1484,1478,11807
|
|
20230612,114700,7693643342,1484,1480,1494,1480,26396
|
|
20230612,114600,7654395138,1480,1479,1480,1478,2789
|
|
20230612,114500,7650267701,1476,1472,1479,1472,14667
|
|
20230612,114400,7628599516,1470,1472,1473,1469,2155
|
|
20230612,114300,7625429223,1473,1476,1476,1472,1501
|
|
20230612,114200,7623218246,1476,1471,1477,1470,5690
|
|
20230612,114100,7614834160,1469,1469,1471,1467,4680
|
|
20230612,114000,7607964644,1469,1470,1474,1469,6888
|
|
20230612,113900,7597829152,1473,1470,1473,1467,6738
|
|
20230612,113800,7587914964,1471,1472,1473,1470,955
|
|
20230612,113700,7586509449,1472,1469,1473,1469,3234
|
|
20230612,113600,7581749675,1472,1476,1476,1470,16191
|
|
20230612,113500,7557905522,1475,1480,1481,1473,14337
|
|
20230612,113400,7536715416,1480,1467,1484,1463,14243
|
|
20230612,113300,7515726940,1460,1473,1485,1460,46808
|
|
20230612,113200,7446657898,1473,1450,1473,1450,49232
|
|
20230612,113100,7374649945,1457,1453,1457,1447,4177
|
|
20230612,113000,7368592713,1453,1451,1459,1447,5936
|
|
20230612,112900,7359988569,1451,1454,1458,1449,7548
|
|
20230612,112800,7349026410,1451,1453,1455,1451,9058
|
|
20230612,112700,7335878642,1451,1456,1456,1451,4009
|
|
20230612,112600,7330051225,1458,1452,1459,1452,12583
|
|
20230612,112500,7311726439,1452,1455,1459,1450,10380
|
|
20230612,112400,7296635772,1455,1454,1459,1454,30698
|
|
20230612,112300,7251898141,1457,1459,1459,1453,5279
|
|
20230612,112200,7244210266,1459,1454,1460,1453,17465
|
|
20230612,112100,7218760373,1455,1450,1456,1449,10500
|
|
20230612,112000,7203511598,1451,1454,1458,1450,4770
|
|
20230612,111900,7196575754,1459,1448,1460,1445,30990
|
|
20230612,111800,7151527934,1445,1445,1451,1445,22077
|
|
20230612,111700,7119536376,1445,1444,1445,1441,6213
|
|
20230612,111600,7110571025,1443,1442,1446,1439,19108
|
|
20230612,111500,7083014951,1438,1434,1447,1432,39048
|
|
20230612,111400,7026910850,1439,1444,1444,1432,34021
|
|
20230612,111300,6978135322,1445,1440,1447,1437,13514
|
|
20230612,111200,6958673690,1441,1447,1447,1436,44805
|
|
20230612,111100,6894105321,1448,1449,1454,1444,36920
|
|
20230612,111000,6840626506,1449,1445,1453,1442,23347
|
|
20230612,110900,6806850228,1443,1455,1457,1440,25844
|
|
20230612,110800,6769516696,1455,1449,1455,1440,24136
|
|
20230612,110700,6734612057,1449,1447,1450,1440,36671
|
|
20230612,110600,6681637760,1446,1450,1455,1444,58052
|
|
20230612,110500,6597572670,1456,1457,1467,1450,75319
|
|
20230612,110400,6487792402,1456,1469,1471,1450,120770
|
|
20230612,110300,6311698285,1471,1495,1496,1457,140336
|
|
20230612,110200,6104561281,1496,1508,1520,1495,87232
|
|
20230612,110100,5973096987,1508,1491,1521,1490,139325
|
|
20230612,110000,5762890589,1491,1512,1512,1490,114357
|
|
20230612,105900,5591724504,1512,1539,1539,1480,332380
|
|
20230612,105800,5089962086,1539,1569,1570,1513,317932
|
|
20230612,105700,4602290970,1570,1576,1580,1545,352633
|
|
20230612,105600,4050501003,1574,1561,1597,1545,1130250
|
|
20230612,105500,2279321808,1534,1534,1534,1534,0
|
|
20230612,105400,2279321808,1534,1534,1534,1534,0
|
|
20230612,105300,2279321808,1534,1469,1534,1469,373212
|
|
20230612,105200,1715492805,1467,1453,1470,1451,24662
|
|
20230612,105100,1679491269,1453,1450,1453,1450,7865
|
|
20230612,105000,1668075736,1442,1447,1450,1441,7540
|
|
20230612,104900,1657161378,1447,1446,1447,1440,8181
|
|
20230612,104800,1645339451,1442,1440,1446,1434,8959
|
|
20230612,104700,1632408621,1434,1436,1441,1434,10607
|
|
20230612,104600,1617173653,1442,1442,1442,1434,1661
|
|
20230612,104500,1614783891,1442,1435,1444,1434,4171
|
|
20230612,104400,1608776467,1440,1434,1442,1434,2175
|
|
20230612,104300,1605650824,1433,1434,1438,1432,3934
|
|
20230612,104200,1600011232,1434,1434,1436,1433,1732
|
|
20230612,104100,1597527568,1433,1435,1439,1433,2578
|
|
20230612,104000,1593829934,1435,1438,1444,1435,2461
|
|
20230612,103900,1590298346,1435,1436,1445,1435,9533
|
|
20230612,103800,1576608394,1436,1442,1445,1436,12251
|
|
20230612,103700,1558928108,1443,1439,1443,1434,14049
|
|
20230612,103600,1538693073,1439,1433,1441,1430,27036
|
|
20230612,103500,1499910467,1434,1444,1444,1429,19010
|
|
20230612,103400,1472663429,1444,1443,1448,1438,9223
|
|
20230612,103300,1459346989,1442,1436,1443,1435,22605
|
|
20230612,103200,1426857475,1436,1441,1445,1436,30006
|
|
20230612,103100,1383617275,1445,1469,1475,1441,85252
|
|
20230612,103000,1259408196,1475,1464,1489,1449,194682
|
|
20230612,102900,973218105,1464,1433,1464,1433,71088
|
|
20230612,102800,870334968,1433,1432,1435,1432,2184
|
|
20230612,102700,867206832,1432,1432,1432,1431,503
|
|
20230612,102600,866486537,1431,1432,1432,1426,3071
|
|
20230612,102500,862093037,1433,1438,1438,1423,2685
|
|
20230612,102400,858256761,1436,1428,1437,1423,11099
|
|
20230612,102300,842364052,1428,1423,1428,1423,22384
|
|
20230612,102200,810431922,1424,1423,1424,1414,1809
|
|
20230612,102100,807869849,1423,1420,1425,1415,6780
|
|
20230612,102000,798266582,1425,1422,1425,1418,6935
|
|
20230612,101900,788422618,1425,1424,1425,1424,502
|
|
20230612,101800,787707441,1424,1425,1425,1420,347
|
|
20230612,101700,787213416,1425,1424,1425,1424,1036
|
|
20230612,101600,785738149,1424,1424,1424,1418,634
|
|
20230612,101500,784837455,1424,1422,1424,1418,974
|
|
20230612,101400,783453495,1422,1420,1424,1418,2090
|
|
20230612,101300,780485537,1420,1419,1420,1417,1278
|
|
20230612,101200,778672503,1419,1418,1419,1416,888
|
|
20230612,101100,777414462,1419,1419,1419,1418,2728
|
|
20230612,101000,773544737,1420,1419,1420,1418,1293
|
|
20230612,100900,771710434,1420,1418,1420,1418,721
|
|
20230612,100800,770687534,1420,1421,1422,1418,7326
|
|
20230612,100700,760289928,1422,1423,1424,1422,3736
|
|
20230612,100600,754975315,1425,1425,1425,1423,856
|
|
20230612,100500,753756501,1425,1426,1426,1423,2248
|
|
20230612,100400,750552414,1426,1427,1427,1422,3278
|
|
20230612,100300,745888104,1423,1427,1428,1422,12296
|
|
20230612,100200,728368715,1428,1439,1440,1428,55104
|
|
20230612,100100,649397068,1438,1437,1439,1431,18940
|
|
20230612,100000,622180218,1437,1432,1438,1429,29725
|
|
20230612,095900,579501369,1432,1439,1439,1429,16254
|
|
20230612,095800,556217777,1439,1433,1439,1429,39914
|
|
20230612,095700,498906410,1433,1424,1433,1420,20906
|
|
20230612,095600,469049930,1424,1418,1428,1418,18834
|
|
20230612,095500,442273291,1415,1415,1418,1415,2786
|
|
20230612,095400,438329601,1420,1420,1420,1415,1373
|
|
20230612,095300,436383015,1420,1414,1420,1414,5997
|
|
20230612,095200,427871477,1414,1414,1414,1413,451
|
|
20230612,095100,427233969,1418,1413,1418,1413,2057
|
|
20230612,095000,424326828,1412,1412,1412,1412,803
|
|
20230612,094900,423192992,1412,1413,1419,1412,3072
|
|
20230612,094800,418846687,1412,1412,1413,1412,2570
|
|
20230612,094700,415217308,1412,1418,1418,1412,1278
|
|
20230612,094600,413410470,1419,1413,1420,1412,9078
|
|
20230612,094500,400558572,1413,1415,1419,1412,11252
|
|
20230612,094400,384607746,1416,1421,1421,1416,6245
|
|
20230612,094300,375754338,1421,1416,1421,1416,4214
|
|
20230612,094200,369781271,1416,1422,1422,1413,9294
|
|
20230612,094100,356583564,1422,1418,1423,1413,19069
|
|
20230612,094000,329534977,1418,1415,1418,1411,17733
|
|
20230612,093900,304401216,1415,1416,1416,1410,5260
|
|
20230612,093800,296974328,1417,1410,1418,1409,8930
|
|
20230612,093700,284353163,1412,1410,1415,1409,10909
|
|
20230612,093600,268951823,1410,1404,1410,1403,6910
|
|
20230612,093500,259222722,1406,1405,1406,1404,1314
|
|
20230612,093400,257377398,1405,1405,1410,1405,16898
|
|
20230612,093300,233576974,1402,1408,1409,1401,2785
|
|
20230612,093200,229663352,1408,1400,1408,1400,4186
|
|
20230612,093100,223783374,1400,1408,1408,1394,12293
|
|
20230612,093000,206586020,1408,1400,1410,1400,14123
|
|
20230612,092900,186722158,1399,1405,1405,1394,9692
|
|
20230612,092800,173158654,1406,1401,1406,1400,7983
|
|
20230612,092700,161961891,1402,1400,1405,1400,10672
|
|
20230612,092600,147010467,1400,1392,1400,1390,17723
|
|
20230612,092500,122269282,1392,1390,1392,1390,1492
|
|
20230612,092400,120192426,1392,1392,1392,1392,1
|
|
20230612,092300,120191034,1388,1388,1388,1388,524
|
|
20230612,092200,119463722,1388,1393,1393,1388,1761
|
|
20230612,092100,117012930,1393,1393,1394,1393,541
|
|
20230612,092000,116259315,1392,1388,1392,1388,2085
|
|
20230612,091900,113358058,1386,1386,1386,1386,1979
|
|
20230612,091800,110615164,1386,1387,1387,1386,1849
|
|
20230612,091700,108052289,1387,1387,1387,1387,34
|
|
20230612,091600,108005131,1386,1386,1386,1386,100
|
|
20230612,091500,107866531,1389,1389,1390,1386,111
|
|
20230612,091400,107712270,1390,1390,1390,1390,3430
|
|
20230612,091300,102944570,1390,1379,1390,1379,2685
|
|
20230612,091200,99232849,1379,1377,1379,1374,7449
|
|
20230612,091100,88990320,1377,1380,1380,1377,2297
|
|
20230612,091000,85824846,1382,1382,1383,1380,119
|
|
20230612,090900,85660345,1383,1381,1383,1381,400
|
|
20230612,090800,85107279,1383,1383,1383,1383,1946
|
|
20230612,090700,82415961,1383,1383,1383,1383,691
|
|
20230612,090600,81460308,1372,1373,1373,1372,21
|
|
20230612,090500,81431476,1371,1374,1387,1370,7945
|
|
20230612,090400,70494989,1379,1374,1379,1373,7563
|
|
20230612,090300,60090709,1375,1379,1380,1375,11571
|
|
20230612,090200,44149479,1385,1385,1385,1384,740
|
|
20230612,090100,43125182,1379,1380,1380,1379,2688
|
|
20230612,090000,39418416,1381,1395,1396,1380,28007
|