558 lines
28 KiB
CSV
558 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181500,2796517887,1637,1637,1637,1637,55096
|
|
20230530,181400,2796517887,1637,1637,1637,1637,0
|
|
20230530,181300,2796517887,1637,1637,1637,1637,0
|
|
20230530,181200,2796517887,1637,1637,1637,1637,0
|
|
20230530,181100,2796517887,1637,1637,1637,1637,0
|
|
20230530,181000,2796517887,1637,1637,1637,1637,0
|
|
20230530,180900,2796517887,1637,1637,1637,1637,0
|
|
20230530,180800,2796517887,1637,1637,1637,1637,0
|
|
20230530,180700,2796517887,1637,1637,1637,1637,0
|
|
20230530,180600,2796517887,1637,1637,1637,1637,0
|
|
20230530,180500,2796517887,1637,1637,1637,1637,0
|
|
20230530,180400,2796517887,1637,1637,1637,1637,0
|
|
20230530,180300,2796517887,1637,1637,1637,1637,0
|
|
20230530,180200,2796517887,1637,1637,1637,1637,0
|
|
20230530,180100,2796517887,1637,1637,1637,1637,0
|
|
20230530,180000,2796517887,1637,1637,1637,1637,0
|
|
20230530,175900,2796517887,1637,1637,1637,1637,0
|
|
20230530,175800,2796517887,1637,1637,1637,1637,0
|
|
20230530,175700,2796517887,1637,1637,1637,1637,0
|
|
20230530,175600,2796517887,1637,1637,1637,1637,0
|
|
20230530,175500,2796517887,1637,1637,1637,1637,0
|
|
20230530,175400,2796517887,1637,1637,1637,1637,0
|
|
20230530,175300,2796517887,1637,1637,1637,1637,0
|
|
20230530,175200,2796517887,1637,1637,1637,1637,0
|
|
20230530,175100,2796517887,1637,1637,1637,1637,0
|
|
20230530,175000,2796517887,1637,1637,1637,1637,0
|
|
20230530,174900,2796517887,1637,1637,1637,1637,0
|
|
20230530,174800,2796517887,1637,1637,1637,1637,0
|
|
20230530,174700,2796517887,1637,1637,1637,1637,0
|
|
20230530,174600,2796517887,1637,1637,1637,1637,0
|
|
20230530,174500,2796517887,1637,1637,1637,1637,55096
|
|
20230530,174400,2796517887,1637,1637,1637,1637,0
|
|
20230530,174300,2796517887,1637,1637,1637,1637,0
|
|
20230530,174200,2796517887,1637,1637,1637,1637,0
|
|
20230530,174100,2796517887,1637,1637,1637,1637,0
|
|
20230530,174000,2796517887,1637,1637,1637,1637,0
|
|
20230530,173900,2796517887,1637,1637,1637,1637,0
|
|
20230530,173800,2796517887,1637,1637,1637,1637,0
|
|
20230530,173700,2796517887,1637,1637,1637,1637,0
|
|
20230530,173600,2796517887,1637,1637,1637,1637,0
|
|
20230530,173500,2796517887,1637,1637,1637,1637,0
|
|
20230530,173400,2796517887,1637,1637,1637,1637,0
|
|
20230530,173300,2796517887,1637,1637,1637,1637,0
|
|
20230530,173200,2796517887,1637,1637,1637,1637,0
|
|
20230530,173100,2796517887,1637,1637,1637,1637,0
|
|
20230530,173000,2796517887,1637,1637,1637,1637,0
|
|
20230530,172900,2796517887,1637,1637,1637,1637,0
|
|
20230530,172800,2796517887,1637,1637,1637,1637,0
|
|
20230530,172700,2796517887,1637,1637,1637,1637,0
|
|
20230530,172600,2796517887,1637,1637,1637,1637,0
|
|
20230530,172500,2796517887,1637,1637,1637,1637,0
|
|
20230530,172400,2796517887,1637,1637,1637,1637,0
|
|
20230530,172300,2796517887,1637,1637,1637,1637,0
|
|
20230530,172200,2796517887,1637,1637,1637,1637,0
|
|
20230530,172100,2796517887,1637,1637,1637,1637,0
|
|
20230530,172000,2796517887,1637,1637,1637,1637,0
|
|
20230530,171900,2796517887,1637,1637,1637,1637,0
|
|
20230530,171800,2796517887,1637,1637,1637,1637,0
|
|
20230530,171700,2796517887,1637,1637,1637,1637,0
|
|
20230530,171600,2796517887,1637,1637,1637,1637,0
|
|
20230530,171500,2796517887,1637,1637,1637,1637,55096
|
|
20230530,171400,2796517887,1637,1637,1637,1637,0
|
|
20230530,171300,2796517887,1637,1637,1637,1637,0
|
|
20230530,171200,2796517887,1637,1637,1637,1637,0
|
|
20230530,171100,2796517887,1637,1637,1637,1637,0
|
|
20230530,171000,2796517887,1637,1637,1637,1637,0
|
|
20230530,170900,2796517887,1637,1637,1637,1637,0
|
|
20230530,170800,2796517887,1637,1637,1637,1637,0
|
|
20230530,170700,2796517887,1637,1637,1637,1637,0
|
|
20230530,170600,2796517887,1637,1637,1637,1637,0
|
|
20230530,170500,2796517887,1637,1637,1637,1637,0
|
|
20230530,170400,2796517887,1637,1637,1637,1637,0
|
|
20230530,170300,2796517887,1637,1637,1637,1637,0
|
|
20230530,170200,2796517887,1637,1637,1637,1637,0
|
|
20230530,170100,2796517887,1637,1637,1637,1637,0
|
|
20230530,170000,2796517887,1637,1637,1637,1637,0
|
|
20230530,165900,2796517887,1637,1637,1637,1637,0
|
|
20230530,165800,2796517887,1637,1637,1637,1637,0
|
|
20230530,165700,2796517887,1637,1637,1637,1637,0
|
|
20230530,165600,2796517887,1637,1637,1637,1637,0
|
|
20230530,165500,2796517887,1637,1637,1637,1637,0
|
|
20230530,165400,2796517887,1637,1637,1637,1637,0
|
|
20230530,165300,2796517887,1637,1637,1637,1637,0
|
|
20230530,165200,2796517887,1637,1637,1637,1637,0
|
|
20230530,165100,2796517887,1637,1637,1637,1637,0
|
|
20230530,165000,2796517887,1637,1637,1637,1637,0
|
|
20230530,164900,2796517887,1637,1637,1637,1637,0
|
|
20230530,164800,2796517887,1637,1637,1637,1637,0
|
|
20230530,164700,2796517887,1637,1637,1637,1637,0
|
|
20230530,164600,2796517887,1637,1637,1637,1637,0
|
|
20230530,164500,2796517887,1637,1637,1637,1637,55096
|
|
20230530,164400,2796517887,1637,1637,1637,1637,0
|
|
20230530,164300,2796517887,1637,1637,1637,1637,0
|
|
20230530,164200,2796517887,1637,1637,1637,1637,0
|
|
20230530,164100,2796517887,1637,1637,1637,1637,0
|
|
20230530,164000,2796517887,1637,1637,1637,1637,0
|
|
20230530,163900,2796517887,1637,1637,1637,1637,0
|
|
20230530,163800,2796517887,1637,1637,1637,1637,0
|
|
20230530,163700,2796517887,1637,1637,1637,1637,0
|
|
20230530,163600,2796517887,1637,1637,1637,1637,0
|
|
20230530,163500,2796517887,1637,1637,1637,1637,0
|
|
20230530,163400,2796517887,1637,1637,1637,1637,0
|
|
20230530,163300,2796517887,1637,1637,1637,1637,0
|
|
20230530,163200,2796517887,1637,1637,1637,1637,0
|
|
20230530,163100,2796517887,1637,1637,1637,1637,0
|
|
20230530,163000,2796517887,1637,1637,1637,1637,0
|
|
20230530,162900,2796517887,1637,1637,1637,1637,0
|
|
20230530,162800,2796517887,1637,1637,1637,1637,0
|
|
20230530,162700,2796517887,1637,1637,1637,1637,0
|
|
20230530,162600,2796517887,1637,1637,1637,1637,0
|
|
20230530,162500,2796517887,1637,1637,1637,1637,0
|
|
20230530,162400,2796517887,1637,1637,1637,1637,0
|
|
20230530,162300,2796517887,1637,1637,1637,1637,0
|
|
20230530,162200,2796517887,1637,1637,1637,1637,0
|
|
20230530,162100,2796517887,1637,1637,1637,1637,0
|
|
20230530,162000,2796517887,1637,1637,1637,1637,0
|
|
20230530,161900,2796517887,1637,1637,1637,1637,0
|
|
20230530,161800,2796517887,1637,1637,1637,1637,0
|
|
20230530,161700,2796517887,1637,1637,1637,1637,0
|
|
20230530,161600,2796517887,1637,1637,1637,1637,0
|
|
20230530,161500,2796517887,1637,1637,1637,1637,55096
|
|
20230530,161400,2796517887,1637,1637,1637,1637,0
|
|
20230530,161300,2796517887,1637,1637,1637,1637,0
|
|
20230530,161200,2796517887,1637,1637,1637,1637,0
|
|
20230530,161100,2796517887,1637,1637,1637,1637,0
|
|
20230530,161000,2796517887,1637,1637,1637,1637,0
|
|
20230530,160900,2796517887,1637,1637,1637,1637,0
|
|
20230530,160800,2796517887,1637,1637,1637,1637,0
|
|
20230530,160700,2796517887,1637,1637,1637,1637,0
|
|
20230530,160600,2796517887,1637,1637,1637,1637,0
|
|
20230530,160500,2796517887,1637,1637,1637,1637,0
|
|
20230530,160400,2796517887,1637,1637,1637,1637,0
|
|
20230530,160300,2796517887,1637,1637,1637,1637,0
|
|
20230530,160200,2796517887,1637,1637,1637,1637,0
|
|
20230530,160100,2796517887,1637,1637,1637,1637,0
|
|
20230530,160000,2796517887,1637,1637,1637,1637,0
|
|
20230530,155900,2796517887,1637,1637,1637,1637,0
|
|
20230530,155800,2796517887,1637,1637,1637,1637,0
|
|
20230530,155700,2796517887,1637,1637,1637,1637,0
|
|
20230530,155600,2796517887,1637,1637,1637,1637,0
|
|
20230530,155500,2796517887,1637,1637,1637,1637,0
|
|
20230530,155400,2796517887,1637,1637,1637,1637,0
|
|
20230530,155300,2796517887,1637,1637,1637,1637,0
|
|
20230530,155200,2796517887,1637,1637,1637,1637,0
|
|
20230530,155100,2796517887,1637,1637,1637,1637,0
|
|
20230530,155000,2796517887,1637,1637,1637,1637,0
|
|
20230530,154900,2796517887,1637,1637,1637,1637,0
|
|
20230530,154800,2796517887,1637,1637,1637,1637,0
|
|
20230530,154700,2796517887,1637,1637,1637,1637,0
|
|
20230530,154600,2796517887,1637,1637,1637,1637,0
|
|
20230530,154500,2796517887,1637,1637,1637,1637,55096
|
|
20230530,154400,2796517887,1637,1637,1637,1637,0
|
|
20230530,154300,2796517887,1637,1637,1637,1637,0
|
|
20230530,154200,2796517887,1637,1637,1637,1637,0
|
|
20230530,154100,2796517887,1637,1637,1637,1637,0
|
|
20230530,154000,2796517887,1637,1637,1637,1637,0
|
|
20230530,153900,2796517887,1637,1637,1637,1637,0
|
|
20230530,153800,2796517887,1637,1637,1637,1637,0
|
|
20230530,153700,2796517887,1637,1637,1637,1637,0
|
|
20230530,153600,2796517887,1637,1637,1637,1637,0
|
|
20230530,153500,2796517887,1637,1637,1637,1637,0
|
|
20230530,153400,2796517887,1637,1637,1637,1637,0
|
|
20230530,153300,2796517887,1637,1637,1637,1637,0
|
|
20230530,153200,2796517887,1637,1637,1637,1637,0
|
|
20230530,153100,2796517887,1637,1637,1637,1637,0
|
|
20230530,153000,2796517887,1637,1637,1637,1637,55096
|
|
20230530,152900,2706325735,1638,1638,1638,1638,0
|
|
20230530,152800,2706325735,1638,1638,1638,1638,0
|
|
20230530,152700,2706325735,1638,1638,1638,1638,0
|
|
20230530,152600,2706325735,1638,1638,1638,1638,0
|
|
20230530,152500,2706325735,1638,1638,1638,1638,0
|
|
20230530,152400,2706325735,1638,1638,1638,1638,0
|
|
20230530,152300,2706325735,1638,1638,1638,1638,0
|
|
20230530,152200,2706325735,1638,1638,1638,1638,0
|
|
20230530,152100,2706325735,1638,1638,1638,1638,0
|
|
20230530,152000,2706325735,1638,1638,1638,1638,0
|
|
20230530,151900,2706325735,1638,1637,1638,1635,7676
|
|
20230530,151800,2693764713,1637,1636,1638,1635,9532
|
|
20230530,151700,2678170252,1635,1636,1638,1635,22680
|
|
20230530,151600,2641076828,1638,1637,1638,1636,15439
|
|
20230530,151500,2615814381,1637,1637,1638,1637,1397
|
|
20230530,151400,2613527141,1637,1637,1638,1637,5066
|
|
20230530,151300,2605232220,1638,1638,1638,1637,52320
|
|
20230530,151200,2519564563,1638,1638,1638,1637,14911
|
|
20230530,151100,2495144951,1638,1640,1642,1637,18909
|
|
20230530,151000,2464143022,1641,1639,1643,1638,20239
|
|
20230530,150900,2430925672,1640,1638,1640,1638,65273
|
|
20230530,150800,2323895798,1638,1637,1638,1636,4232
|
|
20230530,150700,2316968099,1637,1637,1637,1636,1578
|
|
20230530,150600,2314384991,1637,1635,1644,1635,17757
|
|
20230530,150500,2285283546,1635,1634,1636,1634,5509
|
|
20230530,150400,2276274496,1635,1632,1636,1632,29833
|
|
20230530,150300,2227509142,1633,1632,1634,1632,12268
|
|
20230530,150200,2207482393,1633,1630,1633,1630,19993
|
|
20230530,150100,2174868530,1631,1630,1631,1630,11164
|
|
20230530,150000,2156671036,1630,1630,1630,1628,7141
|
|
20230530,145900,2145035040,1630,1630,1630,1629,4929
|
|
20230530,145800,2137005564,1630,1630,1631,1629,17650
|
|
20230530,145700,2108236025,1630,1630,1631,1630,14167
|
|
20230530,145600,2085143755,1629,1629,1630,1629,314
|
|
20230530,145500,2084631938,1630,1629,1630,1629,1163
|
|
20230530,145400,2082736754,1630,1631,1631,1630,1043
|
|
20230530,145300,2081036654,1631,1630,1631,1629,4998
|
|
20230530,145200,2072891544,1630,1630,1630,1629,2478
|
|
20230530,145100,2068854861,1629,1629,1629,1629,2001
|
|
20230530,145000,2065595232,1631,1632,1632,1629,775
|
|
20230530,144900,2064332400,1632,1631,1632,1631,3315
|
|
20230530,144800,2058925629,1631,1630,1631,1628,8060
|
|
20230530,144700,2045794374,1629,1628,1630,1628,5048
|
|
20230530,144600,2037571450,1629,1629,1629,1628,961
|
|
20230530,144500,2036005982,1629,1628,1629,1628,1084
|
|
20230530,144400,2034241171,1628,1630,1630,1628,2387
|
|
20230530,144300,2030352718,1630,1629,1630,1629,116
|
|
20230530,144200,2030163750,1630,1629,1630,1628,4401
|
|
20230530,144100,2022995492,1629,1629,1630,1628,3227
|
|
20230530,144000,2017739361,1629,1629,1629,1628,2167
|
|
20230530,143900,2014211340,1629,1630,1630,1628,11846
|
|
20230530,143800,1994915669,1629,1629,1629,1628,7771
|
|
20230530,143700,1982258002,1629,1629,1630,1629,714
|
|
20230530,143600,1981094756,1630,1630,1630,1629,3625
|
|
20230530,143500,1975189026,1629,1630,1630,1629,2091
|
|
20230530,143400,1971782686,1630,1629,1630,1629,298
|
|
20230530,143300,1971297116,1630,1629,1630,1629,1499
|
|
20230530,143200,1968855080,1629,1630,1630,1629,1614
|
|
20230530,143100,1966225826,1629,1629,1630,1629,2847
|
|
20230530,143000,1961588060,1629,1629,1630,1629,4460
|
|
20230530,142900,1954321558,1630,1629,1630,1629,452
|
|
20230530,142800,1953584799,1629,1630,1630,1629,14565
|
|
20230530,142700,1929857972,1630,1630,1630,1629,48
|
|
20230530,142600,1929779733,1629,1629,1629,1629,1296
|
|
20230530,142500,1927668549,1629,1631,1631,1629,9955
|
|
20230530,142400,1911448283,1631,1630,1631,1630,4
|
|
20230530,142300,1911441760,1631,1631,1631,1630,109
|
|
20230530,142200,1911263982,1630,1631,1631,1630,1967
|
|
20230530,142100,1908056496,1631,1630,1631,1629,112
|
|
20230530,142000,1907873921,1629,1631,1632,1629,1407
|
|
20230530,141900,1905581077,1630,1631,1631,1630,949
|
|
20230530,141800,1904034195,1631,1630,1631,1630,1600
|
|
20230530,141700,1901425470,1630,1630,1630,1630,0
|
|
20230530,141600,1901425470,1630,1632,1632,1630,1612
|
|
20230530,141500,1898797900,1630,1632,1632,1630,508
|
|
20230530,141400,1897969858,1630,1632,1632,1630,1334
|
|
20230530,141300,1895794809,1631,1631,1631,1631,684
|
|
20230530,141200,1894679205,1630,1630,1631,1630,887
|
|
20230530,141100,1893232894,1631,1630,1631,1630,835
|
|
20230530,141000,1891871471,1630,1630,1631,1630,3411
|
|
20230530,140900,1886310418,1631,1631,1631,1630,829
|
|
20230530,140800,1884958899,1631,1632,1632,1630,2630
|
|
20230530,140700,1880671134,1631,1631,1631,1631,0
|
|
20230530,140600,1880671134,1631,1631,1632,1631,340
|
|
20230530,140500,1880116593,1630,1631,1631,1630,1500
|
|
20230530,140400,1877670566,1632,1632,1632,1631,1454
|
|
20230530,140300,1875298239,1632,1632,1632,1632,323
|
|
20230530,140200,1874771103,1632,1631,1632,1630,771
|
|
20230530,140100,1873513326,1630,1631,1631,1630,676
|
|
20230530,140000,1872411120,1631,1631,1631,1631,965
|
|
20230530,135900,1870837205,1630,1630,1631,1630,334
|
|
20230530,135800,1870292484,1631,1630,1632,1630,5016
|
|
20230530,135700,1862115050,1630,1631,1631,1629,10200
|
|
20230530,135600,1845489090,1631,1631,1632,1631,458
|
|
20230530,135500,1844741754,1632,1631,1632,1631,467
|
|
20230530,135400,1843979701,1631,1632,1632,1631,453
|
|
20230530,135300,1843240506,1631,1631,1631,1631,39
|
|
20230530,135200,1843176897,1630,1631,1631,1630,1059
|
|
20230530,135100,1841449730,1632,1632,1632,1631,383
|
|
20230530,135000,1840824676,1632,1632,1632,1631,468
|
|
20230530,134900,1840061014,1631,1631,1631,1630,8259
|
|
20230530,134800,1826590731,1631,1631,1631,1630,1094
|
|
20230530,134700,1824806563,1630,1631,1631,1630,2400
|
|
20230530,134600,1820893231,1631,1631,1631,1630,582
|
|
20230530,134500,1819944142,1631,1630,1631,1630,3258
|
|
20230530,134400,1814633507,1630,1630,1630,1630,1239
|
|
20230530,134300,1812613937,1631,1632,1632,1631,8008
|
|
20230530,134200,1799552884,1632,1631,1632,1631,380
|
|
20230530,134100,1798932774,1631,1632,1632,1631,349
|
|
20230530,134000,1798363543,1632,1631,1632,1631,2743
|
|
20230530,133900,1793889403,1632,1632,1632,1631,172
|
|
20230530,133800,1793608704,1632,1633,1633,1632,15250
|
|
20230530,133700,1768719357,1634,1633,1634,1633,343
|
|
20230530,133600,1768158908,1634,1634,1634,1634,345
|
|
20230530,133500,1767595178,1633,1633,1633,1633,496
|
|
20230530,133400,1766785210,1634,1634,1634,1634,249
|
|
20230530,133300,1766378344,1634,1633,1634,1633,1776
|
|
20230530,133200,1763477995,1633,1634,1634,1633,147
|
|
20230530,133100,1763237942,1634,1635,1635,1634,952
|
|
20230530,133000,1761682117,1635,1635,1635,1635,300
|
|
20230530,132900,1761191617,1635,1635,1635,1635,590
|
|
20230530,132800,1760226967,1635,1635,1635,1635,410
|
|
20230530,132700,1759556617,1634,1634,1634,1634,617
|
|
20230530,132600,1758548439,1634,1633,1634,1633,724
|
|
20230530,132500,1757366146,1633,1633,1633,1633,405
|
|
20230530,132400,1756704781,1633,1632,1633,1632,512
|
|
20230530,132300,1755868720,1633,1633,1633,1632,669
|
|
20230530,132200,1754776577,1633,1633,1633,1633,13
|
|
20230530,132100,1754755348,1633,1632,1633,1632,1988
|
|
20230530,132000,1751510444,1633,1632,1633,1632,1909
|
|
20230530,131900,1748393199,1633,1633,1633,1633,686
|
|
20230530,131800,1747272961,1632,1633,1633,1632,4823
|
|
20230530,131700,1739398252,1632,1633,1633,1632,1805
|
|
20230530,131600,1736451664,1632,1632,1632,1632,1435
|
|
20230530,131500,1734109744,1632,1630,1632,1630,2905
|
|
20230530,131400,1729371528,1630,1631,1632,1630,982
|
|
20230530,131300,1727770468,1631,1631,1631,1631,156
|
|
20230530,131200,1727516032,1631,1632,1632,1631,140
|
|
20230530,131100,1727287592,1631,1632,1632,1630,160
|
|
20230530,131000,1727026627,1630,1631,1632,1630,5528
|
|
20230530,130900,1718013658,1631,1631,1631,1631,864
|
|
20230530,130800,1716604474,1631,1632,1632,1631,26
|
|
20230530,130700,1716562063,1632,1631,1632,1631,1018
|
|
20230530,130600,1714901194,1631,1631,1631,1631,19
|
|
20230530,130500,1714870205,1631,1631,1631,1631,135
|
|
20230530,130400,1714650020,1631,1631,1631,1631,511
|
|
20230530,130300,1713816579,1631,1631,1631,1631,81
|
|
20230530,130200,1713684468,1631,1631,1631,1631,284
|
|
20230530,130100,1713221264,1631,1632,1632,1630,4471
|
|
20230530,130000,1705928257,1632,1632,1632,1632,2125
|
|
20230530,125900,1702460257,1633,1632,1633,1632,631
|
|
20230530,125800,1701430462,1633,1633,1633,1632,584
|
|
20230530,125700,1700477249,1633,1633,1633,1632,188
|
|
20230530,125600,1700170395,1633,1632,1633,1632,154
|
|
20230530,125500,1699919066,1633,1632,1633,1632,222
|
|
20230530,125400,1699556702,1633,1633,1633,1632,840
|
|
20230530,125300,1698185639,1633,1633,1633,1633,112
|
|
20230530,125200,1698002743,1633,1631,1633,1631,735
|
|
20230530,125100,1696803927,1633,1633,1633,1631,1449
|
|
20230530,125000,1694439934,1632,1632,1632,1632,336
|
|
20230530,124900,1693891582,1632,1631,1632,1631,7
|
|
20230530,124800,1693880164,1631,1631,1632,1631,411
|
|
20230530,124700,1693209763,1631,1632,1632,1631,834
|
|
20230530,124600,1691848832,1632,1631,1632,1631,438
|
|
20230530,124500,1691134021,1631,1632,1632,1631,140
|
|
20230530,124400,1690905667,1632,1632,1632,1632,423
|
|
20230530,124300,1690215331,1632,1631,1632,1631,1918
|
|
20230530,124200,1687086751,1631,1630,1631,1630,1398
|
|
20230530,124100,1684806991,1631,1632,1632,1631,3663
|
|
20230530,124000,1678832576,1632,1632,1632,1632,346
|
|
20230530,123900,1678267904,1632,1632,1632,1632,363
|
|
20230530,123800,1677675488,1632,1631,1632,1631,1210
|
|
20230530,123700,1675700919,1631,1632,1632,1631,605
|
|
20230530,123600,1674713820,1632,1632,1632,1631,648
|
|
20230530,123500,1673656427,1631,1632,1632,1631,265
|
|
20230530,123400,1673224094,1632,1632,1632,1632,327
|
|
20230530,123300,1672690430,1632,1632,1632,1631,439
|
|
20230530,123200,1671973983,1631,1631,1631,1631,285
|
|
20230530,123100,1671509148,1631,1631,1631,1631,90
|
|
20230530,123000,1671362358,1631,1632,1632,1631,21
|
|
20230530,122900,1671328096,1632,1632,1632,1631,2130
|
|
20230530,122800,1667853964,1631,1631,1631,1631,2512
|
|
20230530,122700,1663756892,1631,1630,1631,1630,2007
|
|
20230530,122600,1660485375,1631,1631,1631,1631,80
|
|
20230530,122500,1660354895,1631,1632,1632,1630,650
|
|
20230530,122400,1659294826,1632,1632,1632,1631,250
|
|
20230530,122300,1658887036,1632,1632,1632,1631,840
|
|
20230530,122200,1657516486,1632,1632,1632,1632,629
|
|
20230530,122100,1656489958,1632,1630,1632,1630,2074
|
|
20230530,122000,1653108042,1629,1631,1632,1629,11785
|
|
20230530,121900,1633897145,1631,1634,1634,1631,13355
|
|
20230530,121800,1612108313,1632,1633,1634,1632,1477
|
|
20230530,121700,1609697426,1632,1634,1634,1632,13156
|
|
20230530,121600,1588219721,1634,1633,1634,1633,180
|
|
20230530,121500,1587925708,1634,1633,1634,1633,569
|
|
20230530,121400,1586996521,1633,1635,1635,1633,3008
|
|
20230530,121300,1582081445,1634,1635,1636,1634,993
|
|
20230530,121200,1580458387,1635,1635,1635,1635,757
|
|
20230530,121100,1579220692,1636,1636,1637,1636,1518
|
|
20230530,121000,1576737238,1637,1634,1637,1634,3397
|
|
20230530,120900,1571186496,1634,1634,1634,1633,532
|
|
20230530,120800,1570317308,1634,1633,1634,1633,254
|
|
20230530,120700,1569902521,1634,1634,1634,1633,39
|
|
20230530,120600,1569838805,1634,1635,1635,1634,1063
|
|
20230530,120500,1568101763,1635,1635,1635,1635,1109
|
|
20230530,120400,1566288548,1635,1635,1635,1635,346
|
|
20230530,120300,1565722838,1635,1635,1635,1635,32
|
|
20230530,120200,1565670518,1635,1633,1635,1633,2658
|
|
20230530,120100,1561329992,1634,1635,1635,1634,846
|
|
20230530,120000,1559947535,1635,1635,1635,1635,186
|
|
20230530,115900,1559643425,1635,1635,1635,1635,4
|
|
20230530,115800,1559636885,1635,1635,1635,1635,967
|
|
20230530,115700,1558055840,1635,1634,1635,1634,321
|
|
20230530,115600,1557531324,1634,1632,1635,1632,5560
|
|
20230530,115500,1548457183,1632,1633,1633,1632,6181
|
|
20230530,115400,1538366274,1635,1635,1635,1634,4383
|
|
20230530,115300,1531204432,1634,1634,1635,1634,1495
|
|
20230530,115200,1528761601,1634,1635,1636,1634,4846
|
|
20230530,115100,1520840575,1635,1634,1635,1634,546
|
|
20230530,115000,1519948410,1633,1633,1637,1633,697
|
|
20230530,114900,1518810205,1633,1637,1637,1633,3327
|
|
20230530,114800,1513369569,1637,1637,1638,1634,11353
|
|
20230530,114700,1494795652,1638,1637,1638,1637,184
|
|
20230530,114600,1494494397,1637,1636,1637,1636,292
|
|
20230530,114500,1494016394,1636,1645,1645,1636,35918
|
|
20230530,114400,1435166682,1644,1646,1646,1644,2644
|
|
20230530,114300,1430816401,1645,1646,1647,1645,9879
|
|
20230530,114200,1414556651,1646,1646,1648,1645,10638
|
|
20230530,114100,1397043395,1647,1651,1651,1645,14690
|
|
20230530,114000,1372821370,1650,1651,1652,1650,14641
|
|
20230530,113900,1348652033,1652,1650,1652,1649,28874
|
|
20230530,113800,1300997511,1649,1647,1650,1646,16185
|
|
20230530,113700,1274309435,1646,1647,1647,1645,8386
|
|
20230530,113600,1260501306,1645,1644,1647,1644,13911
|
|
20230530,113500,1237613570,1645,1645,1645,1643,5553
|
|
20230530,113400,1228483455,1644,1645,1645,1643,7305
|
|
20230530,113300,1216470436,1644,1644,1645,1642,11707
|
|
20230530,113200,1197226363,1642,1643,1644,1640,17796
|
|
20230530,113100,1167990739,1644,1641,1644,1640,7842
|
|
20230530,113000,1155111932,1640,1637,1641,1637,7936
|
|
20230530,112900,1142102896,1638,1638,1639,1637,2311
|
|
20230530,112800,1138317524,1637,1639,1640,1637,16961
|
|
20230530,112700,1110522821,1638,1639,1640,1638,18966
|
|
20230530,112600,1079443251,1638,1638,1639,1637,4475
|
|
20230530,112500,1072112936,1639,1638,1639,1637,9969
|
|
20230530,112400,1055785759,1638,1640,1640,1636,23869
|
|
20230530,112300,1016675912,1639,1639,1641,1639,12868
|
|
20230530,112200,995574320,1640,1638,1640,1637,18616
|
|
20230530,112100,965066774,1637,1637,1638,1636,6837
|
|
20230530,112000,953874929,1636,1632,1637,1632,17492
|
|
20230530,111900,925274609,1634,1630,1634,1630,18067
|
|
20230530,111800,895804767,1631,1630,1631,1630,15613
|
|
20230530,111700,870340109,1631,1631,1631,1631,1404
|
|
20230530,111600,868050185,1630,1628,1630,1627,28109
|
|
20230530,111500,822253510,1627,1627,1627,1626,468
|
|
20230530,111400,821492218,1627,1627,1628,1627,1031
|
|
20230530,111300,819814159,1627,1628,1628,1627,324
|
|
20230530,111200,819286981,1627,1627,1628,1626,5906
|
|
20230530,111100,809680180,1627,1629,1629,1627,24631
|
|
20230530,111000,769597270,1629,1629,1630,1629,4890
|
|
20230530,110900,761631430,1629,1629,1629,1629,223
|
|
20230530,110800,761268163,1629,1630,1630,1629,303
|
|
20230530,110700,760774475,1630,1629,1630,1629,629
|
|
20230530,110600,759749527,1630,1630,1630,1629,377
|
|
20230530,110500,759135259,1630,1629,1630,1629,1847
|
|
20230530,110400,756125807,1630,1630,1630,1629,430
|
|
20230530,110300,755425279,1630,1630,1630,1630,1666
|
|
20230530,110200,752709699,1630,1630,1630,1630,1313
|
|
20230530,110100,750569509,1630,1630,1630,1629,696
|
|
20230530,110000,749435030,1630,1629,1630,1629,3420
|
|
20230530,105900,743863383,1630,1629,1630,1629,3201
|
|
20230530,105800,738648933,1630,1630,1630,1629,229
|
|
20230530,105700,738275833,1630,1630,1630,1629,1868
|
|
20230530,105600,735232834,1630,1630,1630,1630,2638
|
|
20230530,105500,730932894,1630,1630,1630,1629,21
|
|
20230530,105400,730898673,1630,1630,1630,1629,95
|
|
20230530,105300,730743840,1630,1630,1630,1629,228
|
|
20230530,105200,730372420,1630,1630,1630,1629,765
|
|
20230530,105100,729125517,1630,1630,1630,1629,379
|
|
20230530,105000,728507778,1630,1630,1630,1629,1129
|
|
20230530,104900,726667680,1630,1629,1630,1629,234
|
|
20230530,104800,726286423,1630,1630,1630,1629,179
|
|
20230530,104700,725994798,1629,1630,1630,1629,1295
|
|
20230530,104600,723885133,1631,1630,1631,1630,261
|
|
20230530,104500,723459701,1631,1631,1631,1630,168
|
|
20230530,104400,723185849,1629,1631,1631,1629,2905
|
|
20230530,104300,718452770,1630,1631,1631,1630,247
|
|
20230530,104200,718050134,1631,1630,1631,1630,524
|
|
20230530,104100,717196006,1630,1630,1631,1629,292
|
|
20230530,104000,716720202,1630,1630,1630,1629,603
|
|
20230530,103900,715737484,1629,1630,1630,1629,425
|
|
20230530,103800,715045050,1630,1630,1630,1630,2015
|
|
20230530,103700,711760600,1630,1630,1630,1630,5884
|
|
20230530,103600,702169680,1630,1631,1631,1630,503
|
|
20230530,103500,701349700,1631,1631,1631,1630,776
|
|
20230530,103400,700084244,1631,1631,1631,1631,19
|
|
20230530,103300,700053255,1631,1630,1631,1630,694
|
|
20230530,103200,698921979,1630,1631,1631,1630,85
|
|
20230530,103100,698783394,1631,1631,1631,1631,27
|
|
20230530,103000,698739357,1630,1630,1631,1630,2196
|
|
20230530,102900,695158550,1630,1630,1630,1629,6503
|
|
20230530,102800,684558759,1629,1628,1629,1628,2570
|
|
20230530,102700,680374441,1628,1628,1628,1628,1944
|
|
20230530,102600,677209609,1628,1628,1629,1628,2021
|
|
20230530,102500,673919335,1629,1628,1630,1628,5065
|
|
20230530,102400,665664174,1628,1628,1628,1627,3529
|
|
20230530,102300,659918963,1628,1628,1628,1627,498
|
|
20230530,102200,659108670,1628,1628,1628,1627,3285
|
|
20230530,102100,653763427,1628,1628,1628,1627,2145
|
|
20230530,102000,650271385,1628,1628,1628,1627,1724
|
|
20230530,101900,647465713,1627,1627,1627,1627,9567
|
|
20230530,101800,631900204,1627,1627,1629,1627,1111
|
|
20230530,101700,630092387,1627,1628,1629,1627,3233
|
|
20230530,101600,624827977,1628,1628,1628,1627,4113
|
|
20230530,101500,618132033,1628,1628,1628,1627,997
|
|
20230530,101400,616509118,1628,1627,1628,1627,1102
|
|
20230530,101300,614715319,1627,1627,1627,1627,3187
|
|
20230530,101200,609530070,1626,1627,1627,1626,7003
|
|
20230530,101100,598143190,1626,1627,1627,1626,2681
|
|
20230530,101000,593782588,1627,1628,1628,1627,1110
|
|
20230530,100900,591976092,1628,1628,1628,1627,1723
|
|
20230530,100800,589171124,1628,1628,1628,1626,3498
|
|
20230530,100700,583479717,1628,1627,1629,1627,5340
|
|
20230530,100600,574791122,1627,1627,1627,1626,4606
|
|
20230530,100500,567300863,1627,1627,1627,1626,4528
|
|
20230530,100400,559937962,1628,1628,1629,1627,520
|
|
20230530,100300,559091484,1626,1629,1630,1626,7176
|
|
20230530,100200,547419543,1629,1628,1629,1628,114
|
|
20230530,100100,547233939,1626,1628,1629,1626,11168
|
|
20230530,100000,529061943,1627,1628,1629,1627,10119
|
|
20230530,095900,512597181,1628,1628,1629,1628,4378
|
|
20230530,095800,505469567,1629,1629,1629,1628,748
|
|
20230530,095700,504251155,1629,1630,1630,1628,4280
|
|
20230530,095600,497281533,1629,1630,1630,1629,2144
|
|
20230530,095500,493788725,1630,1630,1630,1630,273
|
|
20230530,095400,493343735,1630,1630,1630,1630,2
|
|
20230530,095300,493340475,1630,1630,1630,1630,3792
|
|
20230530,095200,487159515,1628,1628,1629,1627,8290
|
|
20230530,095100,473666316,1628,1629,1629,1628,2745
|
|
20230530,095000,469197232,1629,1628,1629,1628,1550
|
|
20230530,094900,466673775,1628,1629,1629,1628,1860
|
|
20230530,094800,463645555,1629,1628,1629,1628,7550
|
|
20230530,094700,451353070,1629,1629,1629,1627,1105
|
|
20230530,094600,449553665,1629,1629,1629,1627,2430
|
|
20230530,094500,445598487,1629,1630,1630,1628,645
|
|
20230530,094400,444547651,1629,1630,1630,1627,15246
|
|
20230530,094300,419723985,1629,1630,1630,1629,14486
|
|
20230530,094200,396125921,1630,1630,1630,1629,5011
|
|
20230530,094100,387960652,1630,1630,1630,1629,3579
|
|
20230530,094000,382127283,1630,1630,1630,1630,2907
|
|
20230530,093900,377388873,1630,1630,1630,1629,1979
|
|
20230530,093800,374163104,1629,1629,1630,1629,8320
|
|
20230530,093700,360609476,1630,1629,1630,1629,2663
|
|
20230530,093600,356271212,1629,1629,1630,1629,2821
|
|
20230530,093500,351674696,1630,1629,1630,1629,5356
|
|
20230530,093400,342949741,1629,1630,1630,1629,810
|
|
20230530,093300,341630246,1630,1630,1631,1630,6955
|
|
20230530,093200,330293546,1630,1631,1631,1630,4700
|
|
20230530,093100,322632124,1630,1631,1631,1630,1026
|
|
20230530,093000,320959673,1631,1632,1632,1631,8357
|
|
20230530,092900,307329253,1632,1631,1632,1631,500
|
|
20230530,092800,306513543,1631,1633,1633,1631,10891
|
|
20230530,092700,288735176,1633,1634,1635,1633,1992
|
|
20230530,092600,285479876,1635,1635,1635,1631,4367
|
|
20230530,092500,278352310,1635,1635,1635,1634,661
|
|
20230530,092400,277271788,1634,1635,1635,1634,505
|
|
20230530,092300,276446473,1635,1635,1635,1634,214
|
|
20230530,092200,276096606,1635,1634,1635,1634,5211
|
|
20230530,092100,267581831,1634,1635,1635,1634,570
|
|
20230530,092000,266650421,1635,1636,1636,1635,1089
|
|
20230530,091900,264869776,1636,1637,1637,1636,1049
|
|
20230530,091800,263153607,1637,1636,1637,1636,735
|
|
20230530,091700,261951066,1635,1636,1636,1635,411
|
|
20230530,091600,261278671,1636,1631,1636,1630,22537
|
|
20230530,091500,224510417,1630,1631,1631,1630,3947
|
|
20230530,091400,218073556,1631,1630,1631,1629,12316
|
|
20230530,091300,198000629,1629,1630,1630,1629,3898
|
|
20230530,091200,191647589,1630,1629,1631,1629,7385
|
|
20230530,091100,179610533,1629,1630,1630,1629,6747
|
|
20230530,091000,168613157,1630,1630,1631,1630,6939
|
|
20230530,090900,157302425,1630,1631,1631,1630,11474
|
|
20230530,090800,138599762,1630,1631,1631,1630,11976
|
|
20230530,090700,119070106,1631,1634,1634,1631,7982
|
|
20230530,090600,106044099,1634,1635,1635,1632,1525
|
|
20230530,090500,103550801,1632,1634,1634,1631,6949
|
|
20230530,090400,92214138,1634,1634,1634,1631,10969
|
|
20230530,090300,74308729,1634,1635,1635,1634,5020
|
|
20230530,090200,66102780,1635,1637,1637,1635,2221
|
|
20230530,090100,62470406,1637,1636,1637,1636,14755
|
|
20230530,090000,38330025,1636,1632,1636,1632,23482
|