579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,183500,3717897293,1447,1447,1447,1447,0
|
|
20230613,183400,3717897293,1447,1447,1447,1447,0
|
|
20230613,183300,3717897293,1447,1447,1447,1447,0
|
|
20230613,183200,3717897293,1447,1447,1447,1447,0
|
|
20230613,183100,3717897293,1447,1447,1447,1447,0
|
|
20230613,183000,3717897293,1447,1447,1447,1447,0
|
|
20230613,182900,3717897293,1447,1447,1447,1447,0
|
|
20230613,182800,3717897293,1447,1447,1447,1447,0
|
|
20230613,182700,3717897293,1447,1447,1447,1447,0
|
|
20230613,182600,3717897293,1447,1447,1447,1447,0
|
|
20230613,182500,3717897293,1447,1447,1447,1447,0
|
|
20230613,182400,3717897293,1447,1447,1447,1447,0
|
|
20230613,182300,3717897293,1447,1447,1447,1447,0
|
|
20230613,182200,3717897293,1447,1447,1447,1447,0
|
|
20230613,182100,3717897293,1447,1447,1447,1447,0
|
|
20230613,182000,3717897293,1447,1447,1447,1447,0
|
|
20230613,181900,3717897293,1447,1447,1447,1447,0
|
|
20230613,181800,3717897293,1447,1447,1447,1447,0
|
|
20230613,181700,3717897293,1447,1447,1447,1447,0
|
|
20230613,181600,3717897293,1447,1447,1447,1447,0
|
|
20230613,181500,3717897293,1447,1447,1447,1447,0
|
|
20230613,181400,3717897293,1447,1447,1447,1447,0
|
|
20230613,181300,3717897293,1447,1447,1447,1447,0
|
|
20230613,181200,3717897293,1447,1447,1447,1447,0
|
|
20230613,181100,3717897293,1447,1447,1447,1447,0
|
|
20230613,181000,3717897293,1447,1447,1447,1447,0
|
|
20230613,180900,3717897293,1447,1447,1447,1447,0
|
|
20230613,180800,3717897293,1447,1447,1447,1447,0
|
|
20230613,180700,3717897293,1447,1447,1447,1447,0
|
|
20230613,180600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,180500,3717897293,1447,1447,1447,1447,0
|
|
20230613,180400,3717897293,1447,1447,1447,1447,0
|
|
20230613,180300,3717897293,1447,1447,1447,1447,0
|
|
20230613,180200,3717897293,1447,1447,1447,1447,0
|
|
20230613,180100,3717897293,1447,1447,1447,1447,0
|
|
20230613,180000,3717897293,1447,1447,1447,1447,0
|
|
20230613,175900,3717897293,1447,1447,1447,1447,0
|
|
20230613,175800,3717897293,1447,1447,1447,1447,0
|
|
20230613,175700,3717897293,1447,1447,1447,1447,0
|
|
20230613,175600,3717897293,1447,1447,1447,1447,0
|
|
20230613,175500,3717897293,1447,1447,1447,1447,0
|
|
20230613,175400,3717897293,1447,1447,1447,1447,0
|
|
20230613,175300,3717897293,1447,1447,1447,1447,0
|
|
20230613,175200,3717897293,1447,1447,1447,1447,0
|
|
20230613,175100,3717897293,1447,1447,1447,1447,0
|
|
20230613,175000,3717897293,1447,1447,1447,1447,0
|
|
20230613,174900,3717897293,1447,1447,1447,1447,0
|
|
20230613,174800,3717897293,1447,1447,1447,1447,0
|
|
20230613,174700,3717897293,1447,1447,1447,1447,0
|
|
20230613,174600,3717897293,1447,1447,1447,1447,0
|
|
20230613,174500,3717897293,1447,1447,1447,1447,0
|
|
20230613,174400,3717897293,1447,1447,1447,1447,0
|
|
20230613,174300,3717897293,1447,1447,1447,1447,0
|
|
20230613,174200,3717897293,1447,1447,1447,1447,0
|
|
20230613,174100,3717897293,1447,1447,1447,1447,0
|
|
20230613,174000,3717897293,1447,1447,1447,1447,0
|
|
20230613,173900,3717897293,1447,1447,1447,1447,0
|
|
20230613,173800,3717897293,1447,1447,1447,1447,0
|
|
20230613,173700,3717897293,1447,1447,1447,1447,0
|
|
20230613,173600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,173500,3717897293,1447,1447,1447,1447,0
|
|
20230613,173400,3717897293,1447,1447,1447,1447,0
|
|
20230613,173300,3717897293,1447,1447,1447,1447,0
|
|
20230613,173200,3717897293,1447,1447,1447,1447,0
|
|
20230613,173100,3717897293,1447,1447,1447,1447,0
|
|
20230613,173000,3717897293,1447,1447,1447,1447,0
|
|
20230613,172900,3717897293,1447,1447,1447,1447,0
|
|
20230613,172800,3717897293,1447,1447,1447,1447,0
|
|
20230613,172700,3717897293,1447,1447,1447,1447,0
|
|
20230613,172600,3717897293,1447,1447,1447,1447,0
|
|
20230613,172500,3717897293,1447,1447,1447,1447,0
|
|
20230613,172400,3717897293,1447,1447,1447,1447,0
|
|
20230613,172300,3717897293,1447,1447,1447,1447,0
|
|
20230613,172200,3717897293,1447,1447,1447,1447,0
|
|
20230613,172100,3717897293,1447,1447,1447,1447,0
|
|
20230613,172000,3717897293,1447,1447,1447,1447,0
|
|
20230613,171900,3717897293,1447,1447,1447,1447,0
|
|
20230613,171800,3717897293,1447,1447,1447,1447,0
|
|
20230613,171700,3717897293,1447,1447,1447,1447,0
|
|
20230613,171600,3717897293,1447,1447,1447,1447,0
|
|
20230613,171500,3717897293,1447,1447,1447,1447,0
|
|
20230613,171400,3717897293,1447,1447,1447,1447,0
|
|
20230613,171300,3717897293,1447,1447,1447,1447,0
|
|
20230613,171200,3717897293,1447,1447,1447,1447,0
|
|
20230613,171100,3717897293,1447,1447,1447,1447,0
|
|
20230613,171000,3717897293,1447,1447,1447,1447,0
|
|
20230613,170900,3717897293,1447,1447,1447,1447,0
|
|
20230613,170800,3717897293,1447,1447,1447,1447,0
|
|
20230613,170700,3717897293,1447,1447,1447,1447,0
|
|
20230613,170600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,170500,3717897293,1447,1447,1447,1447,0
|
|
20230613,170400,3717897293,1447,1447,1447,1447,0
|
|
20230613,170300,3717897293,1447,1447,1447,1447,0
|
|
20230613,170200,3717897293,1447,1447,1447,1447,0
|
|
20230613,170100,3717897293,1447,1447,1447,1447,0
|
|
20230613,170000,3717897293,1447,1447,1447,1447,0
|
|
20230613,165900,3717897293,1447,1447,1447,1447,0
|
|
20230613,165800,3717897293,1447,1447,1447,1447,0
|
|
20230613,165700,3717897293,1447,1447,1447,1447,0
|
|
20230613,165600,3717897293,1447,1447,1447,1447,0
|
|
20230613,165500,3717897293,1447,1447,1447,1447,0
|
|
20230613,165400,3717897293,1447,1447,1447,1447,0
|
|
20230613,165300,3717897293,1447,1447,1447,1447,0
|
|
20230613,165200,3717897293,1447,1447,1447,1447,0
|
|
20230613,165100,3717897293,1447,1447,1447,1447,0
|
|
20230613,165000,3717897293,1447,1447,1447,1447,0
|
|
20230613,164900,3717897293,1447,1447,1447,1447,0
|
|
20230613,164800,3717897293,1447,1447,1447,1447,0
|
|
20230613,164700,3717897293,1447,1447,1447,1447,0
|
|
20230613,164600,3717897293,1447,1447,1447,1447,0
|
|
20230613,164500,3717897293,1447,1447,1447,1447,0
|
|
20230613,164400,3717897293,1447,1447,1447,1447,0
|
|
20230613,164300,3717897293,1447,1447,1447,1447,0
|
|
20230613,164200,3717897293,1447,1447,1447,1447,0
|
|
20230613,164100,3717897293,1447,1447,1447,1447,0
|
|
20230613,164000,3717897293,1447,1447,1447,1447,0
|
|
20230613,163900,3717897293,1447,1447,1447,1447,0
|
|
20230613,163800,3717897293,1447,1447,1447,1447,0
|
|
20230613,163700,3717897293,1447,1447,1447,1447,0
|
|
20230613,163600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,163500,3717897293,1447,1447,1447,1447,0
|
|
20230613,163400,3717897293,1447,1447,1447,1447,0
|
|
20230613,163300,3717897293,1447,1447,1447,1447,0
|
|
20230613,163200,3717897293,1447,1447,1447,1447,0
|
|
20230613,163100,3717897293,1447,1447,1447,1447,0
|
|
20230613,163000,3717897293,1447,1447,1447,1447,0
|
|
20230613,162900,3717897293,1447,1447,1447,1447,0
|
|
20230613,162800,3717897293,1447,1447,1447,1447,0
|
|
20230613,162700,3717897293,1447,1447,1447,1447,0
|
|
20230613,162600,3717897293,1447,1447,1447,1447,0
|
|
20230613,162500,3717897293,1447,1447,1447,1447,0
|
|
20230613,162400,3717897293,1447,1447,1447,1447,0
|
|
20230613,162300,3717897293,1447,1447,1447,1447,0
|
|
20230613,162200,3717897293,1447,1447,1447,1447,0
|
|
20230613,162100,3717897293,1447,1447,1447,1447,0
|
|
20230613,162000,3717897293,1447,1447,1447,1447,0
|
|
20230613,161900,3717897293,1447,1447,1447,1447,0
|
|
20230613,161800,3717897293,1447,1447,1447,1447,0
|
|
20230613,161700,3717897293,1447,1447,1447,1447,0
|
|
20230613,161600,3717897293,1447,1447,1447,1447,0
|
|
20230613,161500,3717897293,1447,1447,1447,1447,0
|
|
20230613,161400,3717897293,1447,1447,1447,1447,0
|
|
20230613,161300,3717897293,1447,1447,1447,1447,0
|
|
20230613,161200,3717897293,1447,1447,1447,1447,0
|
|
20230613,161100,3717897293,1447,1447,1447,1447,0
|
|
20230613,161000,3717897293,1447,1447,1447,1447,0
|
|
20230613,160900,3717897293,1447,1447,1447,1447,0
|
|
20230613,160800,3717897293,1447,1447,1447,1447,0
|
|
20230613,160700,3717897293,1447,1447,1447,1447,0
|
|
20230613,160600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,160500,3717897293,1447,1447,1447,1447,0
|
|
20230613,160400,3717897293,1447,1447,1447,1447,0
|
|
20230613,160300,3717897293,1447,1447,1447,1447,0
|
|
20230613,160200,3717897293,1447,1447,1447,1447,0
|
|
20230613,160100,3717897293,1447,1447,1447,1447,0
|
|
20230613,160000,3717897293,1447,1447,1447,1447,0
|
|
20230613,155900,3717897293,1447,1447,1447,1447,0
|
|
20230613,155800,3717897293,1447,1447,1447,1447,0
|
|
20230613,155700,3717897293,1447,1447,1447,1447,0
|
|
20230613,155600,3717897293,1447,1447,1447,1447,0
|
|
20230613,155500,3717897293,1447,1447,1447,1447,0
|
|
20230613,155400,3717897293,1447,1447,1447,1447,0
|
|
20230613,155300,3717897293,1447,1447,1447,1447,0
|
|
20230613,155200,3717897293,1447,1447,1447,1447,0
|
|
20230613,155100,3717897293,1447,1447,1447,1447,0
|
|
20230613,155000,3717897293,1447,1447,1447,1447,0
|
|
20230613,154900,3717897293,1447,1447,1447,1447,0
|
|
20230613,154800,3717897293,1447,1447,1447,1447,0
|
|
20230613,154700,3717897293,1447,1447,1447,1447,0
|
|
20230613,154600,3717897293,1447,1447,1447,1447,0
|
|
20230613,154500,3717897293,1447,1447,1447,1447,0
|
|
20230613,154400,3717897293,1447,1447,1447,1447,0
|
|
20230613,154300,3717897293,1447,1447,1447,1447,0
|
|
20230613,154200,3717897293,1447,1447,1447,1447,0
|
|
20230613,154100,3717897293,1447,1447,1447,1447,0
|
|
20230613,154000,3717897293,1447,1447,1447,1447,0
|
|
20230613,153900,3717897293,1447,1447,1447,1447,0
|
|
20230613,153800,3717897293,1447,1447,1447,1447,0
|
|
20230613,153700,3717897293,1447,1447,1447,1447,0
|
|
20230613,153600,3717897293,1447,1447,1447,1447,20956
|
|
20230613,153500,3717897293,1447,1447,1447,1447,0
|
|
20230613,153400,3717897293,1447,1447,1447,1447,0
|
|
20230613,153300,3717897293,1447,1447,1447,1447,0
|
|
20230613,153200,3717897293,1447,1447,1447,1447,0
|
|
20230613,153100,3717897293,1447,1447,1447,1447,0
|
|
20230613,153000,3717897293,1447,1447,1447,1447,20956
|
|
20230613,152900,3687573961,1431,1431,1431,1431,0
|
|
20230613,152800,3687573961,1431,1431,1431,1431,0
|
|
20230613,152700,3687573961,1431,1431,1431,1431,0
|
|
20230613,152600,3687573961,1431,1431,1431,1431,0
|
|
20230613,152500,3687573961,1431,1431,1431,1431,0
|
|
20230613,152400,3687573961,1431,1431,1431,1431,0
|
|
20230613,152300,3687573961,1431,1431,1431,1431,0
|
|
20230613,152200,3687573961,1431,1431,1431,1431,0
|
|
20230613,152100,3687573961,1431,1431,1431,1431,0
|
|
20230613,152000,3687573961,1431,1431,1431,1431,0
|
|
20230613,151900,3687573961,1431,1428,1432,1421,15553
|
|
20230613,151800,3665415836,1430,1429,1435,1428,1909
|
|
20230613,151700,3662681985,1435,1429,1435,1428,2046
|
|
20230613,151600,3659752484,1428,1427,1428,1427,6171
|
|
20230613,151500,3650940783,1427,1427,1427,1427,71
|
|
20230613,151400,3650839466,1428,1428,1428,1427,1370
|
|
20230613,151300,3648883347,1429,1428,1429,1428,561
|
|
20230613,151200,3648081871,1428,1429,1431,1428,2740
|
|
20230613,151100,3644166021,1429,1428,1429,1428,542
|
|
20230613,151000,3643392019,1429,1429,1429,1428,2140
|
|
20230613,150900,3640333960,1427,1429,1429,1427,2782
|
|
20230613,150800,3636360401,1429,1430,1431,1429,2793
|
|
20230613,150700,3632365084,1431,1432,1432,1430,1545
|
|
20230613,150600,3630154929,1432,1430,1432,1429,6137
|
|
20230613,150500,3621381039,1430,1431,1432,1430,109
|
|
20230613,150400,3621225006,1433,1434,1434,1430,928
|
|
20230613,150300,3619895594,1434,1435,1436,1434,230
|
|
20230613,150200,3619565355,1437,1434,1437,1434,2885
|
|
20230613,150100,3615427338,1434,1435,1435,1434,21
|
|
20230613,150000,3615397209,1430,1432,1432,1430,851
|
|
20230613,145900,3614179659,1432,1432,1432,1432,358
|
|
20230613,145800,3613667003,1432,1430,1432,1430,125
|
|
20230613,145700,3613488190,1430,1432,1432,1430,202
|
|
20230613,145600,3613199080,1432,1428,1432,1427,1585
|
|
20230613,145500,3610931497,1428,1429,1429,1428,1972
|
|
20230613,145400,3608113610,1428,1427,1428,1427,406
|
|
20230613,145300,3607534188,1428,1428,1428,1428,974
|
|
20230613,145200,3606143316,1429,1431,1431,1429,17862
|
|
20230613,145100,3580603708,1431,1432,1432,1431,3631
|
|
20230613,145000,3575407547,1432,1432,1432,1432,2
|
|
20230613,144900,3575404683,1432,1432,1432,1432,1154
|
|
20230613,144800,3573752155,1432,1432,1432,1432,917
|
|
20230613,144700,3572439011,1433,1432,1433,1432,1612
|
|
20230613,144600,3570129827,1433,1432,1433,1432,247
|
|
20230613,144500,3569776106,1431,1436,1436,1431,12351
|
|
20230613,144400,3552079550,1436,1436,1437,1436,963
|
|
20230613,144300,3550696675,1436,1436,1436,1436,172
|
|
20230613,144200,3550449683,1436,1436,1436,1436,277
|
|
20230613,144100,3550051911,1438,1436,1438,1436,38
|
|
20230613,144000,3549997341,1436,1436,1436,1436,153
|
|
20230613,143900,3549777633,1436,1438,1438,1436,877
|
|
20230613,143800,3548518138,1437,1437,1437,1437,0
|
|
20230613,143700,3548518138,1437,1437,1437,1437,0
|
|
20230613,143600,3548518138,1437,1437,1437,1437,995
|
|
20230613,143500,3547088323,1437,1437,1437,1437,571
|
|
20230613,143400,3546267796,1437,1437,1437,1437,1
|
|
20230613,143300,3546266359,1438,1438,1439,1438,2170
|
|
20230613,143200,3543144508,1438,1438,1438,1438,2
|
|
20230613,143100,3543141632,1438,1438,1438,1438,28
|
|
20230613,143000,3543101368,1438,1439,1439,1438,41
|
|
20230613,142900,3543042409,1437,1437,1437,1437,84
|
|
20230613,142800,3542921701,1438,1440,1440,1438,1994
|
|
20230613,142700,3540053857,1440,1441,1441,1440,324
|
|
20230613,142600,3539587272,1441,1441,1441,1441,0
|
|
20230613,142500,3539587272,1441,1438,1441,1438,14
|
|
20230613,142400,3539567101,1438,1437,1438,1437,238
|
|
20230613,142300,3539224858,1442,1436,1442,1436,515
|
|
20230613,142200,3538484772,1437,1438,1442,1434,5973
|
|
20230613,142100,3529914026,1438,1438,1438,1438,11
|
|
20230613,142000,3529898208,1438,1437,1438,1436,693
|
|
20230613,141900,3528902541,1436,1436,1436,1436,3400
|
|
20230613,141800,3524020141,1436,1436,1437,1436,1200
|
|
20230613,141700,3522296814,1436,1438,1438,1436,3306
|
|
20230613,141600,3517545447,1438,1441,1441,1438,4007
|
|
20230613,141500,3511776689,1441,1441,1441,1441,100
|
|
20230613,141400,3511632589,1442,1441,1442,1441,1127
|
|
20230613,141300,3510007505,1441,1440,1441,1440,753
|
|
20230613,141200,3508922838,1440,1440,1440,1440,1
|
|
20230613,141100,3508921398,1440,1439,1440,1439,358
|
|
20230613,141000,3508406233,1439,1440,1440,1439,529
|
|
20230613,140900,3507644503,1438,1439,1441,1438,28
|
|
20230613,140800,3507604213,1438,1440,1440,1438,8737
|
|
20230613,140700,3495031738,1443,1443,1443,1443,1009
|
|
20230613,140600,3493575751,1440,1440,1440,1440,8110
|
|
20230613,140500,3481897351,1440,1441,1441,1440,3362
|
|
20230613,140400,3477054629,1441,1442,1442,1441,4841
|
|
20230613,140300,3470078248,1441,1443,1443,1441,5926
|
|
20230613,140200,3461536068,1444,1444,1444,1444,0
|
|
20230613,140100,3461536068,1444,1444,1444,1444,927
|
|
20230613,140000,3460197480,1446,1447,1447,1446,17
|
|
20230613,135900,3460172897,1446,1446,1446,1446,34
|
|
20230613,135800,3460123733,1443,1446,1446,1443,1010
|
|
20230613,135700,3458666273,1443,1443,1443,1443,341
|
|
20230613,135600,3458174210,1443,1443,1443,1443,0
|
|
20230613,135500,3458174210,1443,1443,1443,1443,0
|
|
20230613,135400,3458174210,1443,1443,1443,1443,0
|
|
20230613,135300,3458174210,1443,1443,1443,1443,17
|
|
20230613,135200,3458149679,1442,1445,1449,1442,198
|
|
20230613,135100,3457863823,1445,1442,1445,1442,161
|
|
20230613,135000,3457631385,1446,1446,1446,1446,0
|
|
20230613,134900,3457631385,1446,1442,1446,1442,215
|
|
20230613,134800,3457321331,1446,1446,1446,1446,1
|
|
20230613,134700,3457319885,1446,1446,1446,1446,107
|
|
20230613,134600,3457165163,1446,1447,1447,1441,11755
|
|
20230613,134500,3440217961,1447,1446,1447,1446,102
|
|
20230613,134400,3440070467,1445,1445,1445,1445,300
|
|
20230613,134300,3439636967,1445,1445,1445,1445,1042
|
|
20230613,134200,3438131277,1445,1445,1445,1445,1
|
|
20230613,134100,3438129832,1445,1445,1445,1445,0
|
|
20230613,134000,3438129832,1445,1446,1446,1445,1574
|
|
20230613,133900,3435854075,1447,1447,1447,1447,40
|
|
20230613,133800,3435796195,1447,1446,1447,1446,45
|
|
20230613,133700,3435731105,1447,1446,1447,1446,39
|
|
20230613,133600,3435674693,1446,1446,1446,1446,58
|
|
20230613,133500,3435590825,1446,1452,1452,1446,256
|
|
20230613,133400,3435220375,1451,1451,1451,1451,1344
|
|
20230613,133300,3433270231,1453,1451,1453,1451,130
|
|
20230613,133200,3433081389,1451,1451,1451,1451,24
|
|
20230613,133100,3433046565,1452,1451,1452,1451,634
|
|
20230613,133000,3432126621,1451,1451,1451,1451,0
|
|
20230613,132900,3432126621,1451,1448,1451,1448,66
|
|
20230613,132800,3432030985,1448,1450,1455,1448,948
|
|
20230613,132700,3430657702,1450,1455,1457,1450,149
|
|
20230613,132600,3430440896,1455,1447,1455,1447,3285
|
|
20230613,132500,3425681181,1446,1449,1449,1446,60
|
|
20230613,132400,3425594341,1447,1455,1455,1447,44
|
|
20230613,132300,3425530586,1455,1454,1455,1454,494
|
|
20230613,132200,3424811817,1455,1454,1455,1454,2
|
|
20230613,132100,3424808908,1455,1457,1457,1450,43
|
|
20230613,132000,3424746313,1457,1457,1457,1457,2
|
|
20230613,131900,3424743399,1457,1457,1457,1457,2
|
|
20230613,131800,3424740485,1457,1451,1459,1445,1175
|
|
20230613,131700,3423037457,1461,1453,1463,1452,930
|
|
20230613,131600,3421686148,1453,1463,1464,1453,4819
|
|
20230613,131500,3414650465,1463,1463,1463,1463,4
|
|
20230613,131400,3414644613,1463,1462,1469,1460,1459
|
|
20230613,131300,3412513136,1464,1473,1473,1464,252
|
|
20230613,131200,3412143990,1473,1471,1474,1460,695
|
|
20230613,131100,3411121643,1472,1459,1474,1459,3505
|
|
20230613,131000,3405965632,1459,1457,1459,1457,118
|
|
20230613,130900,3405793498,1458,1455,1459,1455,85
|
|
20230613,130800,3405669690,1455,1455,1455,1453,60
|
|
20230613,130700,3405582464,1455,1459,1459,1455,502
|
|
20230613,130600,3404852046,1459,1459,1459,1459,2
|
|
20230613,130500,3404849128,1457,1457,1457,1457,8
|
|
20230613,130400,3404837472,1458,1453,1458,1453,164
|
|
20230613,130300,3404599075,1458,1459,1459,1458,4
|
|
20230613,130200,3404593241,1453,1453,1460,1453,636
|
|
20230613,130100,3403667718,1453,1455,1455,1453,53
|
|
20230613,130000,3403590657,1455,1453,1455,1453,14
|
|
20230613,125900,3403570299,1453,1454,1455,1453,22
|
|
20230613,125800,3403538311,1454,1454,1454,1454,94
|
|
20230613,125700,3403401635,1453,1453,1453,1453,4
|
|
20230613,125600,3403395823,1455,1455,1455,1453,63
|
|
20230613,125500,3403304280,1453,1457,1457,1453,61
|
|
20230613,125400,3403215643,1452,1448,1452,1448,1613
|
|
20230613,125300,3400875671,1448,1447,1448,1447,168
|
|
20230613,125200,3400632574,1447,1448,1448,1447,1830
|
|
20230613,125100,3397982863,1448,1448,1448,1448,1
|
|
20230613,125000,3397981415,1448,1445,1448,1445,1709
|
|
20230613,124900,3395507698,1448,1448,1448,1448,190
|
|
20230613,124800,3395232578,1448,1448,1448,1448,2635
|
|
20230613,124700,3391417098,1450,1448,1450,1448,2812
|
|
20230613,124600,3387345320,1448,1451,1451,1448,44
|
|
20230613,124500,3387281586,1451,1450,1451,1450,40
|
|
20230613,124400,3387223582,1452,1450,1452,1450,1001
|
|
20230613,124300,3385770412,1450,1450,1450,1450,0
|
|
20230613,124200,3385770412,1450,1442,1450,1442,2
|
|
20230613,124100,3385767520,1451,1451,1451,1451,1
|
|
20230613,124000,3385766069,1451,1449,1451,1448,1113
|
|
20230613,123900,3384153442,1449,1449,1449,1449,69
|
|
20230613,123800,3384053461,1441,1445,1445,1441,2100
|
|
20230613,123700,3381025871,1450,1450,1450,1450,10
|
|
20230613,123600,3381011371,1450,1450,1450,1450,0
|
|
20230613,123500,3381011371,1450,1450,1450,1450,1
|
|
20230613,123400,3381009921,1445,1445,1445,1445,0
|
|
20230613,123300,3381009921,1445,1446,1446,1445,2929
|
|
20230613,123200,3376777421,1446,1447,1447,1446,466
|
|
20230613,123100,3376103560,1450,1450,1450,1450,7
|
|
20230613,123000,3376093410,1450,1450,1450,1450,1
|
|
20230613,122900,3376091960,1447,1447,1447,1447,0
|
|
20230613,122800,3376091960,1447,1446,1447,1446,594
|
|
20230613,122700,3375232491,1446,1447,1447,1446,306
|
|
20230613,122600,3374789910,1447,1450,1450,1446,2188
|
|
20230613,122500,3371624697,1450,1450,1452,1450,417
|
|
20230613,122400,3371019349,1451,1450,1451,1450,36
|
|
20230613,122300,3370967132,1450,1450,1450,1450,46
|
|
20230613,122200,3370900432,1452,1451,1452,1449,492
|
|
20230613,122100,3370186600,1450,1450,1450,1450,14
|
|
20230613,122000,3370166300,1450,1449,1450,1447,270
|
|
20230613,121900,3369775218,1449,1449,1449,1449,126
|
|
20230613,121800,3369592644,1449,1452,1452,1449,2135
|
|
20230613,121700,3366493823,1453,1453,1455,1453,77
|
|
20230613,121600,3366381940,1453,1455,1455,1453,19
|
|
20230613,121500,3366354331,1456,1456,1456,1456,421
|
|
20230613,121400,3365741355,1456,1452,1456,1452,115
|
|
20230613,121300,3365574371,1451,1451,1451,1451,55
|
|
20230613,121200,3365494566,1450,1450,1450,1450,38
|
|
20230613,121100,3365439466,1452,1452,1452,1452,1486
|
|
20230613,121000,3363281794,1452,1452,1452,1452,7
|
|
20230613,120900,3363271630,1458,1458,1458,1458,0
|
|
20230613,120800,3363271630,1458,1455,1458,1455,8097
|
|
20230613,120700,3351466910,1456,1452,1457,1452,2693
|
|
20230613,120600,3347548250,1452,1452,1452,1452,297
|
|
20230613,120500,3347117006,1449,1447,1449,1447,1500
|
|
20230613,120400,3344944506,1445,1443,1445,1441,2270
|
|
20230613,120300,3341666714,1443,1439,1443,1439,1848
|
|
20230613,120200,3339004479,1439,1441,1441,1439,2523
|
|
20230613,120100,3335373759,1441,1441,1441,1441,301
|
|
20230613,120000,3334940018,1442,1442,1442,1442,116
|
|
20230613,115900,3334772746,1443,1437,1443,1437,798
|
|
20230613,115800,3333625483,1437,1437,1437,1436,1156
|
|
20230613,115700,3331964411,1437,1437,1437,1436,1439
|
|
20230613,115600,3329896994,1437,1439,1439,1437,2613
|
|
20230613,115500,3326141405,1439,1439,1439,1439,5
|
|
20230613,115400,3326134210,1439,1439,1439,1439,326
|
|
20230613,115300,3325665096,1438,1441,1442,1438,7781
|
|
20230613,115200,3314460213,1441,1441,1441,1441,160
|
|
20230613,115100,3314229653,1440,1440,1441,1440,893
|
|
20230613,115000,3312943732,1440,1440,1440,1440,123
|
|
20230613,114900,3312766612,1440,1444,1444,1440,8153
|
|
20230613,114800,3301015986,1443,1444,1444,1443,1777
|
|
20230613,114700,3298451180,1444,1444,1444,1442,496
|
|
20230613,114600,3297735228,1444,1444,1444,1442,1195
|
|
20230613,114500,3296011664,1444,1446,1446,1444,1734
|
|
20230613,114400,3293507474,1446,1449,1449,1446,2378
|
|
20230613,114300,3290068475,1447,1445,1447,1445,4099
|
|
20230613,114200,3284142371,1446,1446,1446,1445,1396
|
|
20230613,114100,3282123845,1446,1447,1447,1446,1458
|
|
20230613,114000,3280015527,1453,1446,1453,1445,898
|
|
20230613,113900,3278716725,1446,1450,1450,1446,7964
|
|
20230613,113800,3267181944,1450,1453,1453,1450,8642
|
|
20230613,113700,3254640890,1457,1457,1457,1457,1
|
|
20230613,113600,3254639433,1454,1454,1454,1454,0
|
|
20230613,113500,3254639433,1454,1458,1458,1454,3433
|
|
20230613,113400,3249642704,1458,1458,1458,1458,30
|
|
20230613,113300,3249598964,1458,1458,1458,1458,0
|
|
20230613,113200,3249598964,1458,1459,1459,1458,49
|
|
20230613,113100,3249527491,1461,1461,1461,1461,0
|
|
20230613,113000,3249527491,1461,1461,1461,1461,1399
|
|
20230613,112900,3247483552,1461,1461,1461,1461,270
|
|
20230613,112800,3247089082,1461,1454,1461,1453,2767
|
|
20230613,112700,3243065967,1454,1457,1457,1454,1822
|
|
20230613,112600,3240416683,1457,1460,1460,1457,281
|
|
20230613,112500,3240007005,1461,1457,1461,1457,123
|
|
20230613,112400,3239827453,1457,1454,1457,1454,208
|
|
20230613,112300,3239524988,1453,1455,1455,1453,2722
|
|
20230613,112200,3235568921,1455,1456,1456,1455,400
|
|
20230613,112100,3234986665,1456,1457,1457,1456,11
|
|
20230613,112000,3234970642,1457,1457,1457,1457,155
|
|
20230613,111900,3234744807,1457,1460,1460,1457,473
|
|
20230613,111800,3234054875,1460,1457,1460,1456,2654
|
|
20230613,111700,3230188327,1457,1458,1458,1457,610
|
|
20230613,111600,3229299014,1459,1459,1461,1459,430
|
|
20230613,111500,3228671641,1464,1463,1464,1452,5739
|
|
20230613,111400,3220317100,1465,1461,1465,1461,1171
|
|
20230613,111300,3218603952,1461,1463,1464,1461,2471
|
|
20230613,111200,3214990023,1456,1456,1456,1456,2000
|
|
20230613,111100,3212078023,1456,1457,1457,1456,4940
|
|
20230613,111000,3204883581,1456,1456,1457,1456,6490
|
|
20230613,110900,3195433978,1457,1464,1464,1457,3002
|
|
20230613,110800,3191059720,1464,1459,1465,1452,15049
|
|
20230613,110700,3169140869,1467,1461,1468,1457,2490
|
|
20230613,110600,3165504931,1459,1462,1470,1459,5878
|
|
20230613,110500,3156920221,1461,1462,1462,1459,2344
|
|
20230613,110400,3153495731,1462,1463,1463,1462,3482
|
|
20230613,110300,3148402876,1475,1466,1475,1459,16293
|
|
20230613,110200,3124568477,1476,1470,1477,1465,6321
|
|
20230613,110100,3115297105,1471,1471,1471,1470,1010
|
|
20230613,110000,3113811905,1477,1478,1478,1477,12
|
|
20230613,105900,3113794170,1477,1470,1477,1470,738
|
|
20230613,105800,3112709282,1468,1468,1468,1467,5472
|
|
20230613,105700,3104681594,1468,1470,1470,1468,916
|
|
20230613,105600,3103336211,1469,1471,1473,1469,941
|
|
20230613,105500,3101952655,1470,1475,1475,1470,4252
|
|
20230613,105400,3095699317,1479,1479,1479,1479,1
|
|
20230613,105300,3095697838,1470,1472,1472,1470,2175
|
|
20230613,105200,3092499077,1471,1474,1480,1470,14236
|
|
20230613,105100,3071562762,1482,1475,1482,1473,162
|
|
20230613,105000,3071323310,1470,1475,1475,1470,7114
|
|
20230613,104900,3060849245,1475,1484,1484,1475,10066
|
|
20230613,104800,3045956221,1490,1493,1493,1490,23
|
|
20230613,104700,3045921917,1491,1491,1493,1483,2321
|
|
20230613,104600,3042477889,1485,1485,1485,1485,533
|
|
20230613,104500,3041686384,1493,1493,1493,1493,5
|
|
20230613,104400,3041678919,1493,1485,1493,1485,385
|
|
20230613,104300,3041107186,1493,1486,1493,1485,947
|
|
20230613,104200,3039700179,1493,1493,1493,1493,0
|
|
20230613,104100,3039700179,1493,1484,1493,1483,1124
|
|
20230613,104000,3038030948,1485,1484,1485,1483,1306
|
|
20230613,103900,3036093968,1484,1484,1484,1484,1294
|
|
20230613,103800,3034173672,1484,1484,1484,1483,783
|
|
20230613,103700,3033012371,1484,1485,1495,1483,6228
|
|
20230613,103600,3023771160,1485,1494,1496,1485,12340
|
|
20230613,103500,3005333593,1496,1489,1496,1488,130
|
|
20230613,103400,3005140138,1488,1490,1492,1487,6793
|
|
20230613,103300,2995029178,1490,1492,1492,1490,661
|
|
20230613,103200,2994044224,1490,1498,1498,1490,5199
|
|
20230613,103100,2986273976,1497,1498,1498,1497,1099
|
|
20230613,103000,2984628647,1502,1502,1502,1502,0
|
|
20230613,102900,2984628647,1502,1498,1502,1497,356
|
|
20230613,102800,2984095326,1498,1499,1499,1498,705
|
|
20230613,102700,2983038736,1501,1501,1501,1501,18
|
|
20230613,102600,2983011718,1501,1496,1501,1496,159
|
|
20230613,102500,2982773069,1501,1496,1501,1496,5
|
|
20230613,102400,2982765584,1503,1501,1503,1495,3020
|
|
20230613,102300,2978229104,1503,1492,1503,1492,1108
|
|
20230613,102200,2976569767,1497,1497,1497,1497,0
|
|
20230613,102100,2976569767,1497,1498,1498,1497,990
|
|
20230613,102000,2975086847,1498,1498,1498,1498,40
|
|
20230613,101900,2975026927,1488,1501,1501,1488,3000
|
|
20230613,101800,2970537105,1501,1504,1504,1497,4360
|
|
20230613,101700,2963988417,1501,1496,1501,1496,6123
|
|
20230613,101600,2954808984,1496,1486,1496,1486,7210
|
|
20230613,101500,2944049921,1487,1486,1487,1484,5657
|
|
20230613,101400,2935645295,1486,1489,1489,1486,2484
|
|
20230613,101300,2931951717,1489,1492,1492,1489,6531
|
|
20230613,101200,2922215785,1492,1492,1492,1492,142
|
|
20230613,101100,2922003921,1492,1492,1492,1492,2803
|
|
20230613,101000,2917821845,1492,1492,1496,1492,2861
|
|
20230613,100900,2913547025,1492,1490,1492,1490,509
|
|
20230613,100800,2912788597,1490,1492,1492,1490,11495
|
|
20230613,100700,2895650390,1492,1495,1495,1492,1593
|
|
20230613,100600,2893272135,1495,1494,1495,1494,289
|
|
20230613,100500,2892840136,1494,1494,1495,1494,660
|
|
20230613,100400,2891853896,1495,1492,1496,1492,22
|
|
20230613,100300,2891821000,1491,1492,1492,1491,785
|
|
20230613,100200,2890650559,1493,1494,1494,1492,278
|
|
20230613,100100,2890235576,1499,1499,1499,1499,3375
|
|
20230613,100000,2885176451,1499,1490,1500,1489,1805
|
|
20230613,095900,2882479362,1490,1485,1491,1483,7091
|
|
20230613,095800,2871938737,1485,1498,1498,1485,15565
|
|
20230613,095700,2848742128,1498,1502,1504,1498,5216
|
|
20230613,095600,2840916007,1501,1504,1504,1500,12368
|
|
20230613,095500,2822355842,1504,1505,1505,1504,8049
|
|
20230613,095400,2810250022,1507,1507,1507,1505,3549
|
|
20230613,095300,2804905663,1511,1507,1511,1507,1506
|
|
20230613,095200,2802636105,1507,1507,1507,1507,2088
|
|
20230613,095100,2799489489,1506,1506,1511,1505,82
|
|
20230613,095000,2799366027,1505,1510,1511,1502,1028
|
|
20230613,094900,2797818380,1511,1511,1512,1502,5809
|
|
20230613,094800,2789072019,1511,1506,1511,1506,214
|
|
20230613,094700,2788749528,1506,1508,1508,1506,3009
|
|
20230613,094600,2784217966,1503,1497,1506,1493,4500
|
|
20230613,094500,2777465708,1492,1504,1504,1492,33930
|
|
20230613,094400,2726554214,1503,1509,1509,1503,19320
|
|
20230613,094300,2697454432,1510,1517,1521,1510,16710
|
|
20230613,094200,2672168472,1517,1521,1522,1517,6357
|
|
20230613,094100,2662514273,1521,1518,1521,1517,8485
|
|
20230613,094000,2649638171,1518,1515,1518,1515,627
|
|
20230613,093900,2648686581,1515,1513,1515,1513,3425
|
|
20230613,093800,2643499351,1513,1511,1514,1511,8494
|
|
20230613,093700,2630661558,1511,1516,1516,1511,2384
|
|
20230613,093600,2627053442,1516,1511,1517,1510,11420
|
|
20230613,093500,2609774928,1512,1518,1518,1509,20428
|
|
20230613,093400,2578863106,1517,1532,1532,1515,28952
|
|
20230613,093300,2534737607,1532,1537,1537,1532,3264
|
|
20230613,093200,2529731196,1532,1532,1532,1532,0
|
|
20230613,093100,2529731196,1532,1530,1538,1528,3870
|
|
20230613,093000,2523807832,1528,1531,1532,1528,3304
|
|
20230613,092900,2518753512,1531,1530,1531,1530,627
|
|
20230613,092800,2517793777,1538,1537,1539,1530,195
|
|
20230613,092700,2517494080,1530,1540,1540,1530,3717
|
|
20230613,092600,2511795545,1539,1528,1544,1528,6201
|
|
20230613,092500,2502254782,1528,1523,1534,1523,12232
|
|
20230613,092400,2483566395,1529,1542,1542,1520,17426
|
|
20230613,092300,2456957272,1549,1530,1549,1530,5707
|
|
20230613,092200,2448194227,1531,1535,1539,1531,11010
|
|
20230613,092100,2431295506,1532,1551,1551,1532,6511
|
|
20230613,092000,2421252533,1551,1556,1561,1545,22314
|
|
20230613,091900,2386613148,1558,1566,1576,1556,30527
|
|
20230613,091800,2338910837,1575,1537,1579,1535,90013
|
|
20230613,091700,2199085266,1538,1513,1538,1512,14207
|
|
20230613,091600,2177457044,1513,1528,1528,1513,17267
|
|
20230613,091500,2151264283,1528,1513,1528,1509,19206
|
|
20230613,091400,2122062173,1513,1519,1523,1513,9664
|
|
20230613,091300,2107410339,1523,1518,1527,1510,66085
|
|
20230613,091200,2007093269,1518,1519,1527,1518,25509
|
|
20230613,091100,1968339637,1518,1520,1529,1517,17825
|
|
20230613,091000,1941172761,1520,1529,1531,1515,60107
|
|
20230613,090900,1849734832,1530,1527,1545,1527,49754
|
|
20230613,090800,1773228994,1527,1515,1545,1514,26904
|
|
20230613,090700,1732071689,1514,1525,1542,1514,70260
|
|
20230613,090600,1624957751,1521,1549,1559,1509,154176
|
|
20230613,090500,1389380891,1549,1529,1592,1529,425393
|
|
20230613,090400,722328820,1536,1524,1546,1515,88052
|
|
20230613,090300,587216419,1536,1493,1547,1493,127703
|
|
20230613,090200,392154292,1493,1515,1529,1493,89776
|
|
20230613,090100,256337641,1516,1493,1538,1492,76961
|
|
20230613,090000,139967390,1494,1491,1502,1480,93738
|