573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183000,3391477459,1647,1647,1647,1647,44855
|
|
20230613,182900,3391477459,1647,1647,1647,1647,0
|
|
20230613,182800,3391477459,1647,1647,1647,1647,0
|
|
20230613,182700,3391477459,1647,1647,1647,1647,0
|
|
20230613,182600,3391477459,1647,1647,1647,1647,0
|
|
20230613,182500,3391477459,1647,1647,1647,1647,0
|
|
20230613,182400,3391477459,1647,1647,1647,1647,0
|
|
20230613,182300,3391477459,1647,1647,1647,1647,0
|
|
20230613,182200,3391477459,1647,1647,1647,1647,0
|
|
20230613,182100,3391477459,1647,1647,1647,1647,0
|
|
20230613,182000,3391477459,1647,1647,1647,1647,0
|
|
20230613,181900,3391477459,1647,1647,1647,1647,0
|
|
20230613,181800,3391477459,1647,1647,1647,1647,0
|
|
20230613,181700,3391477459,1647,1647,1647,1647,0
|
|
20230613,181600,3391477459,1647,1647,1647,1647,0
|
|
20230613,181500,3391477459,1647,1647,1647,1647,0
|
|
20230613,181400,3391477459,1647,1647,1647,1647,0
|
|
20230613,181300,3391477459,1647,1647,1647,1647,0
|
|
20230613,181200,3391477459,1647,1647,1647,1647,0
|
|
20230613,181100,3391477459,1647,1647,1647,1647,0
|
|
20230613,181000,3391477459,1647,1647,1647,1647,0
|
|
20230613,180900,3391477459,1647,1647,1647,1647,0
|
|
20230613,180800,3391477459,1647,1647,1647,1647,0
|
|
20230613,180700,3391477459,1647,1647,1647,1647,0
|
|
20230613,180600,3391477459,1647,1647,1647,1647,0
|
|
20230613,180500,3391477459,1647,1647,1647,1647,0
|
|
20230613,180400,3391477459,1647,1647,1647,1647,0
|
|
20230613,180300,3391477459,1647,1647,1647,1647,0
|
|
20230613,180200,3391477459,1647,1647,1647,1647,0
|
|
20230613,180100,3391477459,1647,1647,1647,1647,0
|
|
20230613,180000,3391477459,1647,1647,1647,1647,44855
|
|
20230613,175900,3391477459,1647,1647,1647,1647,0
|
|
20230613,175800,3391477459,1647,1647,1647,1647,0
|
|
20230613,175700,3391477459,1647,1647,1647,1647,0
|
|
20230613,175600,3391477459,1647,1647,1647,1647,0
|
|
20230613,175500,3391477459,1647,1647,1647,1647,0
|
|
20230613,175400,3391477459,1647,1647,1647,1647,0
|
|
20230613,175300,3391477459,1647,1647,1647,1647,0
|
|
20230613,175200,3391477459,1647,1647,1647,1647,0
|
|
20230613,175100,3391477459,1647,1647,1647,1647,0
|
|
20230613,175000,3391477459,1647,1647,1647,1647,0
|
|
20230613,174900,3391477459,1647,1647,1647,1647,0
|
|
20230613,174800,3391477459,1647,1647,1647,1647,0
|
|
20230613,174700,3391477459,1647,1647,1647,1647,0
|
|
20230613,174600,3391477459,1647,1647,1647,1647,0
|
|
20230613,174500,3391477459,1647,1647,1647,1647,0
|
|
20230613,174400,3391477459,1647,1647,1647,1647,0
|
|
20230613,174300,3391477459,1647,1647,1647,1647,0
|
|
20230613,174200,3391477459,1647,1647,1647,1647,0
|
|
20230613,174100,3391477459,1647,1647,1647,1647,0
|
|
20230613,174000,3391477459,1647,1647,1647,1647,0
|
|
20230613,173900,3391477459,1647,1647,1647,1647,0
|
|
20230613,173800,3391477459,1647,1647,1647,1647,0
|
|
20230613,173700,3391477459,1647,1647,1647,1647,0
|
|
20230613,173600,3391477459,1647,1647,1647,1647,0
|
|
20230613,173500,3391477459,1647,1647,1647,1647,0
|
|
20230613,173400,3391477459,1647,1647,1647,1647,0
|
|
20230613,173300,3391477459,1647,1647,1647,1647,0
|
|
20230613,173200,3391477459,1647,1647,1647,1647,0
|
|
20230613,173100,3391477459,1647,1647,1647,1647,0
|
|
20230613,173000,3391477459,1647,1647,1647,1647,44855
|
|
20230613,172900,3391477459,1647,1647,1647,1647,0
|
|
20230613,172800,3391477459,1647,1647,1647,1647,0
|
|
20230613,172700,3391477459,1647,1647,1647,1647,0
|
|
20230613,172600,3391477459,1647,1647,1647,1647,0
|
|
20230613,172500,3391477459,1647,1647,1647,1647,0
|
|
20230613,172400,3391477459,1647,1647,1647,1647,0
|
|
20230613,172300,3391477459,1647,1647,1647,1647,0
|
|
20230613,172200,3391477459,1647,1647,1647,1647,0
|
|
20230613,172100,3391477459,1647,1647,1647,1647,0
|
|
20230613,172000,3391477459,1647,1647,1647,1647,0
|
|
20230613,171900,3391477459,1647,1647,1647,1647,0
|
|
20230613,171800,3391477459,1647,1647,1647,1647,0
|
|
20230613,171700,3391477459,1647,1647,1647,1647,0
|
|
20230613,171600,3391477459,1647,1647,1647,1647,0
|
|
20230613,171500,3391477459,1647,1647,1647,1647,0
|
|
20230613,171400,3391477459,1647,1647,1647,1647,0
|
|
20230613,171300,3391477459,1647,1647,1647,1647,0
|
|
20230613,171200,3391477459,1647,1647,1647,1647,0
|
|
20230613,171100,3391477459,1647,1647,1647,1647,0
|
|
20230613,171000,3391477459,1647,1647,1647,1647,0
|
|
20230613,170900,3391477459,1647,1647,1647,1647,0
|
|
20230613,170800,3391477459,1647,1647,1647,1647,0
|
|
20230613,170700,3391477459,1647,1647,1647,1647,0
|
|
20230613,170600,3391477459,1647,1647,1647,1647,0
|
|
20230613,170500,3391477459,1647,1647,1647,1647,0
|
|
20230613,170400,3391477459,1647,1647,1647,1647,0
|
|
20230613,170300,3391477459,1647,1647,1647,1647,0
|
|
20230613,170200,3391477459,1647,1647,1647,1647,0
|
|
20230613,170100,3391477459,1647,1647,1647,1647,0
|
|
20230613,170000,3391477459,1647,1647,1647,1647,44855
|
|
20230613,165900,3391477459,1647,1647,1647,1647,0
|
|
20230613,165800,3391477459,1647,1647,1647,1647,0
|
|
20230613,165700,3391477459,1647,1647,1647,1647,0
|
|
20230613,165600,3391477459,1647,1647,1647,1647,0
|
|
20230613,165500,3391477459,1647,1647,1647,1647,0
|
|
20230613,165400,3391477459,1647,1647,1647,1647,0
|
|
20230613,165300,3391477459,1647,1647,1647,1647,0
|
|
20230613,165200,3391477459,1647,1647,1647,1647,0
|
|
20230613,165100,3391477459,1647,1647,1647,1647,0
|
|
20230613,165000,3391477459,1647,1647,1647,1647,0
|
|
20230613,164900,3391477459,1647,1647,1647,1647,0
|
|
20230613,164800,3391477459,1647,1647,1647,1647,0
|
|
20230613,164700,3391477459,1647,1647,1647,1647,0
|
|
20230613,164600,3391477459,1647,1647,1647,1647,0
|
|
20230613,164500,3391477459,1647,1647,1647,1647,0
|
|
20230613,164400,3391477459,1647,1647,1647,1647,0
|
|
20230613,164300,3391477459,1647,1647,1647,1647,0
|
|
20230613,164200,3391477459,1647,1647,1647,1647,0
|
|
20230613,164100,3391477459,1647,1647,1647,1647,0
|
|
20230613,164000,3391477459,1647,1647,1647,1647,0
|
|
20230613,163900,3391477459,1647,1647,1647,1647,0
|
|
20230613,163800,3391477459,1647,1647,1647,1647,0
|
|
20230613,163700,3391477459,1647,1647,1647,1647,0
|
|
20230613,163600,3391477459,1647,1647,1647,1647,0
|
|
20230613,163500,3391477459,1647,1647,1647,1647,0
|
|
20230613,163400,3391477459,1647,1647,1647,1647,0
|
|
20230613,163300,3391477459,1647,1647,1647,1647,0
|
|
20230613,163200,3391477459,1647,1647,1647,1647,0
|
|
20230613,163100,3391477459,1647,1647,1647,1647,0
|
|
20230613,163000,3391477459,1647,1647,1647,1647,44855
|
|
20230613,162900,3391477459,1647,1647,1647,1647,0
|
|
20230613,162800,3391477459,1647,1647,1647,1647,0
|
|
20230613,162700,3391477459,1647,1647,1647,1647,0
|
|
20230613,162600,3391477459,1647,1647,1647,1647,0
|
|
20230613,162500,3391477459,1647,1647,1647,1647,0
|
|
20230613,162400,3391477459,1647,1647,1647,1647,0
|
|
20230613,162300,3391477459,1647,1647,1647,1647,0
|
|
20230613,162200,3391477459,1647,1647,1647,1647,0
|
|
20230613,162100,3391477459,1647,1647,1647,1647,0
|
|
20230613,162000,3391477459,1647,1647,1647,1647,0
|
|
20230613,161900,3391477459,1647,1647,1647,1647,0
|
|
20230613,161800,3391477459,1647,1647,1647,1647,0
|
|
20230613,161700,3391477459,1647,1647,1647,1647,0
|
|
20230613,161600,3391477459,1647,1647,1647,1647,0
|
|
20230613,161500,3391477459,1647,1647,1647,1647,0
|
|
20230613,161400,3391477459,1647,1647,1647,1647,0
|
|
20230613,161300,3391477459,1647,1647,1647,1647,0
|
|
20230613,161200,3391477459,1647,1647,1647,1647,0
|
|
20230613,161100,3391477459,1647,1647,1647,1647,0
|
|
20230613,161000,3391477459,1647,1647,1647,1647,0
|
|
20230613,160900,3391477459,1647,1647,1647,1647,0
|
|
20230613,160800,3391477459,1647,1647,1647,1647,0
|
|
20230613,160700,3391477459,1647,1647,1647,1647,0
|
|
20230613,160600,3391477459,1647,1647,1647,1647,0
|
|
20230613,160500,3391477459,1647,1647,1647,1647,0
|
|
20230613,160400,3391477459,1647,1647,1647,1647,0
|
|
20230613,160300,3391477459,1647,1647,1647,1647,0
|
|
20230613,160200,3391477459,1647,1647,1647,1647,0
|
|
20230613,160100,3391477459,1647,1647,1647,1647,0
|
|
20230613,160000,3391477459,1647,1647,1647,1647,44855
|
|
20230613,155900,3391477459,1647,1647,1647,1647,0
|
|
20230613,155800,3391477459,1647,1647,1647,1647,0
|
|
20230613,155700,3391477459,1647,1647,1647,1647,0
|
|
20230613,155600,3391477459,1647,1647,1647,1647,0
|
|
20230613,155500,3391477459,1647,1647,1647,1647,0
|
|
20230613,155400,3391477459,1647,1647,1647,1647,0
|
|
20230613,155300,3391477459,1647,1647,1647,1647,0
|
|
20230613,155200,3391477459,1647,1647,1647,1647,0
|
|
20230613,155100,3391477459,1647,1647,1647,1647,0
|
|
20230613,155000,3391477459,1647,1647,1647,1647,0
|
|
20230613,154900,3391477459,1647,1647,1647,1647,0
|
|
20230613,154800,3391477459,1647,1647,1647,1647,0
|
|
20230613,154700,3391477459,1647,1647,1647,1647,0
|
|
20230613,154600,3391477459,1647,1647,1647,1647,0
|
|
20230613,154500,3391477459,1647,1647,1647,1647,0
|
|
20230613,154400,3391477459,1647,1647,1647,1647,0
|
|
20230613,154300,3391477459,1647,1647,1647,1647,0
|
|
20230613,154200,3391477459,1647,1647,1647,1647,0
|
|
20230613,154100,3391477459,1647,1647,1647,1647,0
|
|
20230613,154000,3391477459,1647,1647,1647,1647,0
|
|
20230613,153900,3391477459,1647,1647,1647,1647,0
|
|
20230613,153800,3391477459,1647,1647,1647,1647,0
|
|
20230613,153700,3391477459,1647,1647,1647,1647,0
|
|
20230613,153600,3391477459,1647,1647,1647,1647,0
|
|
20230613,153500,3391477459,1647,1647,1647,1647,0
|
|
20230613,153400,3391477459,1647,1647,1647,1647,0
|
|
20230613,153300,3391477459,1647,1647,1647,1647,0
|
|
20230613,153200,3391477459,1647,1647,1647,1647,0
|
|
20230613,153100,3391477459,1647,1647,1647,1647,0
|
|
20230613,153000,3391477459,1647,1647,1647,1647,89710
|
|
20230613,152900,3317601274,1648,1648,1648,1648,0
|
|
20230613,152800,3317601274,1648,1648,1648,1648,0
|
|
20230613,152700,3317601274,1648,1648,1648,1648,0
|
|
20230613,152600,3317601274,1648,1648,1648,1648,0
|
|
20230613,152500,3317601274,1648,1648,1648,1648,0
|
|
20230613,152400,3317601274,1648,1648,1648,1648,0
|
|
20230613,152300,3317601274,1648,1648,1648,1648,0
|
|
20230613,152200,3317601274,1648,1648,1648,1648,0
|
|
20230613,152100,3317601274,1648,1648,1648,1648,0
|
|
20230613,152000,3317601274,1648,1648,1648,1648,0
|
|
20230613,151900,3317601274,1648,1647,1648,1647,3120
|
|
20230613,151800,3312462393,1648,1647,1649,1647,11536
|
|
20230613,151700,3293454833,1648,1647,1648,1647,1608
|
|
20230613,151600,3290806071,1648,1647,1648,1647,925
|
|
20230613,151500,3289281697,1648,1648,1648,1647,3622
|
|
20230613,151400,3283314975,1648,1648,1648,1647,358
|
|
20230613,151300,3282725032,1647,1647,1648,1647,8450
|
|
20230613,151200,3268804798,1647,1648,1648,1647,1390
|
|
20230613,151100,3266514501,1647,1647,1648,1647,16036
|
|
20230613,151000,3240091778,1648,1647,1648,1647,1752
|
|
20230613,150900,3237205214,1647,1647,1647,1646,1443
|
|
20230613,150800,3234829107,1647,1646,1648,1646,5833
|
|
20230613,150700,3225222164,1646,1646,1646,1646,5212
|
|
20230613,150600,3216643212,1646,1647,1647,1646,1805
|
|
20230613,150500,3213671862,1647,1646,1647,1646,2193
|
|
20230613,150400,3210060067,1646,1646,1647,1646,6572
|
|
20230613,150300,3199242530,1647,1646,1647,1646,465
|
|
20230613,150200,3198477034,1647,1646,1647,1646,1338
|
|
20230613,150100,3196274676,1646,1647,1647,1646,875
|
|
20230613,150000,3194833572,1647,1646,1647,1646,5236
|
|
20230613,145900,3186210868,1646,1646,1646,1646,1908
|
|
20230613,145800,3183070300,1646,1646,1646,1646,487
|
|
20230613,145700,3182268698,1646,1646,1646,1646,1783
|
|
20230613,145600,3179333880,1646,1646,1646,1646,650
|
|
20230613,145500,3178263980,1647,1646,1647,1646,377
|
|
20230613,145400,3177643433,1646,1647,1647,1646,1207
|
|
20230613,145300,3175656605,1647,1646,1647,1646,2394
|
|
20230613,145200,3171713737,1646,1647,1647,1646,1336
|
|
20230613,145100,3169513538,1646,1646,1646,1646,204
|
|
20230613,145000,3169177754,1646,1647,1647,1646,968
|
|
20230613,144900,3167584408,1647,1646,1647,1646,2179
|
|
20230613,144800,3163997741,1646,1646,1646,1646,186
|
|
20230613,144700,3163691585,1646,1647,1647,1646,344
|
|
20230613,144600,3163125180,1646,1646,1647,1646,1998
|
|
20230613,144500,3159835471,1646,1647,1647,1646,314
|
|
20230613,144400,3159318529,1647,1647,1648,1646,3469
|
|
20230613,144300,3153606754,1648,1647,1648,1646,2267
|
|
20230613,144200,3149873070,1647,1647,1647,1647,1161
|
|
20230613,144100,3147960903,1647,1648,1648,1647,234
|
|
20230613,144000,3147575504,1648,1647,1648,1646,4543
|
|
20230613,143900,3140095243,1647,1647,1648,1646,173
|
|
20230613,143800,3139810272,1647,1646,1648,1646,8055
|
|
20230613,143700,3126545713,1647,1647,1647,1646,1933
|
|
20230613,143600,3123362903,1647,1647,1647,1647,243
|
|
20230613,143500,3122962682,1647,1648,1648,1646,1988
|
|
20230613,143400,3119689880,1647,1647,1648,1647,761
|
|
20230613,143300,3118436510,1647,1647,1647,1646,4594
|
|
20230613,143200,3110870339,1647,1646,1647,1646,1381
|
|
20230613,143100,3108597211,1646,1646,1647,1646,2061
|
|
20230613,143000,3105204685,1646,1647,1647,1646,753
|
|
20230613,142900,3103965137,1647,1647,1647,1646,13378
|
|
20230613,142800,3081944897,1647,1648,1648,1646,17195
|
|
20230613,142700,3053630230,1647,1647,1647,1647,5317
|
|
20230613,142600,3044873131,1647,1647,1647,1647,8493
|
|
20230613,142500,3030885160,1647,1647,1648,1647,447
|
|
20230613,142400,3030148930,1647,1648,1648,1647,1582
|
|
20230613,142300,3027542442,1647,1648,1648,1647,560
|
|
20230613,142200,3026620069,1648,1648,1648,1648,3872
|
|
20230613,142100,3020239013,1649,1648,1649,1648,228
|
|
20230613,142000,3019863267,1648,1649,1649,1648,409
|
|
20230613,141900,3019188827,1649,1649,1649,1649,177
|
|
20230613,141800,3018896954,1648,1649,1649,1648,207
|
|
20230613,141700,3018555758,1649,1647,1649,1647,5614
|
|
20230613,141600,3009303413,1648,1648,1648,1647,942
|
|
20230613,141500,3007751917,1647,1648,1648,1647,1037
|
|
20230613,141400,3006042958,1648,1647,1648,1647,309
|
|
20230613,141300,3005533919,1647,1648,1648,1647,223
|
|
20230613,141200,3005166617,1648,1647,1648,1647,3844
|
|
20230613,141100,2998835046,1647,1647,1647,1647,356
|
|
20230613,141000,2998248714,1647,1648,1648,1647,543
|
|
20230613,140900,2997353867,1648,1648,1648,1647,1219
|
|
20230613,140800,2995345657,1648,1648,1648,1648,517
|
|
20230613,140700,2994493641,1647,1646,1647,1646,2217
|
|
20230613,140600,2990842306,1646,1647,1647,1646,4382
|
|
20230613,140500,2983625860,1647,1647,1647,1647,469
|
|
20230613,140400,2982853417,1646,1647,1647,1646,21628
|
|
20230613,140300,2947253622,1646,1646,1647,1646,522
|
|
20230613,140200,2946394401,1647,1646,1647,1646,2077
|
|
20230613,140100,2942973917,1647,1646,1648,1646,6677
|
|
20230613,140000,2931983459,1646,1647,1648,1646,11869
|
|
20230613,135900,2912435840,1647,1648,1648,1647,2746
|
|
20230613,135800,2907911268,1647,1647,1648,1647,1438
|
|
20230613,135700,2905541966,1647,1647,1648,1647,337
|
|
20230613,135600,2904986845,1648,1648,1648,1648,4
|
|
20230613,135500,2904980253,1648,1648,1648,1647,10345
|
|
20230613,135400,2887932677,1648,1648,1649,1648,716
|
|
20230613,135300,2886752209,1649,1648,1649,1648,1544
|
|
20230613,135200,2884206692,1649,1649,1649,1648,527
|
|
20230613,135100,2883338194,1648,1649,1649,1648,213
|
|
20230613,135000,2882987159,1649,1649,1649,1649,4115
|
|
20230613,134900,2876201524,1649,1649,1650,1649,1133
|
|
20230613,134800,2874333204,1649,1649,1649,1649,1400
|
|
20230613,134700,2872024604,1649,1650,1650,1649,1379
|
|
20230613,134600,2869750630,1650,1649,1650,1649,505
|
|
20230613,134500,2868917735,1650,1649,1650,1649,1652
|
|
20230613,134400,2866193580,1649,1649,1649,1649,1131
|
|
20230613,134300,2864328561,1649,1651,1651,1649,207
|
|
20230613,134200,2863987169,1649,1650,1650,1649,947
|
|
20230613,134100,2862424766,1650,1651,1651,1650,1269
|
|
20230613,134000,2860330353,1650,1651,1651,1650,429
|
|
20230613,133900,2859622400,1651,1651,1651,1651,1836
|
|
20230613,133800,2856591164,1651,1650,1651,1650,386
|
|
20230613,133700,2855954256,1650,1651,1651,1650,2150
|
|
20230613,133600,2852404754,1650,1649,1650,1649,1235
|
|
20230613,133500,2850367139,1649,1649,1650,1649,621
|
|
20230613,133400,2849343034,1650,1649,1650,1649,6
|
|
20230613,133300,2849333135,1649,1649,1650,1649,3601
|
|
20230613,133200,2843394558,1650,1650,1650,1650,252
|
|
20230613,133100,2842978758,1650,1649,1650,1649,11
|
|
20230613,133000,2842960609,1650,1650,1650,1649,1732
|
|
20230613,132900,2840103691,1649,1650,1650,1649,1514
|
|
20230613,132800,2837605777,1650,1651,1651,1649,10331
|
|
20230613,132700,2820559998,1651,1650,1651,1650,81
|
|
20230613,132600,2820426346,1650,1650,1651,1650,435
|
|
20230613,132500,2819708576,1650,1650,1651,1650,1081
|
|
20230613,132400,2817924426,1650,1650,1650,1650,243
|
|
20230613,132300,2817523476,1650,1650,1650,1650,471
|
|
20230613,132200,2816746326,1650,1652,1652,1650,13457
|
|
20230613,132100,2794540274,1651,1651,1652,1651,1931
|
|
20230613,132000,2791352096,1650,1650,1650,1650,1380
|
|
20230613,131900,2789075096,1650,1651,1652,1650,3576
|
|
20230613,131800,2783171609,1651,1652,1652,1651,639
|
|
20230613,131700,2782116568,1651,1652,1652,1651,1927
|
|
20230613,131600,2778935050,1652,1652,1652,1651,2810
|
|
20230613,131500,2774295719,1652,1651,1652,1651,3124
|
|
20230613,131400,2769136325,1651,1651,1651,1651,458
|
|
20230613,131300,2768380167,1651,1652,1652,1651,348
|
|
20230613,131200,2767805604,1652,1651,1652,1651,5946
|
|
20230613,131100,2757982998,1651,1651,1651,1651,687
|
|
20230613,131000,2756848761,1651,1652,1652,1651,450
|
|
20230613,130900,2756105711,1651,1651,1652,1651,1786
|
|
20230613,130800,2753156925,1651,1651,1652,1651,1103
|
|
20230613,130700,2751335811,1651,1651,1651,1651,349
|
|
20230613,130600,2750759612,1651,1651,1651,1651,848
|
|
20230613,130500,2749359564,1651,1651,1651,1651,2091
|
|
20230613,130400,2745907323,1651,1651,1652,1651,1089
|
|
20230613,130300,2744109382,1651,1652,1652,1651,1292
|
|
20230613,130200,2741975301,1651,1651,1651,1651,4
|
|
20230613,130100,2741968697,1652,1651,1652,1651,1373
|
|
20230613,130000,2739701866,1652,1652,1652,1651,5191
|
|
20230613,125900,2731126965,1651,1651,1652,1651,1842
|
|
20230613,125800,2728084337,1652,1652,1652,1652,3647
|
|
20230613,125700,2722059493,1653,1652,1653,1652,1867
|
|
20230613,125600,2718975208,1652,1652,1652,1652,748
|
|
20230613,125500,2717739512,1651,1651,1651,1651,766
|
|
20230613,125400,2716474846,1651,1652,1652,1651,3177
|
|
20230613,125300,2711226607,1652,1652,1652,1652,2111
|
|
20230613,125200,2707739235,1652,1651,1652,1651,2281
|
|
20230613,125100,2703971175,1652,1653,1653,1652,1097
|
|
20230613,125000,2702158831,1651,1652,1652,1651,5847
|
|
20230613,124900,2692500453,1652,1653,1653,1652,1458
|
|
20230613,124800,2690091756,1653,1653,1653,1652,1200
|
|
20230613,124700,2688109342,1653,1652,1653,1652,603
|
|
20230613,124600,2687112861,1652,1652,1653,1652,710
|
|
20230613,124500,2685939641,1653,1652,1653,1651,3932
|
|
20230613,124400,2679444142,1652,1652,1652,1651,310
|
|
20230613,124300,2678932259,1651,1651,1651,1651,447
|
|
20230613,124200,2678194262,1651,1652,1652,1651,3230
|
|
20230613,124100,2672858727,1652,1652,1652,1651,2245
|
|
20230613,124000,2669150177,1652,1653,1653,1652,1568
|
|
20230613,123900,2666559831,1652,1652,1652,1652,1196
|
|
20230613,123800,2664584039,1652,1652,1653,1652,1211
|
|
20230613,123700,2662583466,1652,1652,1652,1652,148
|
|
20230613,123600,2662338970,1652,1652,1652,1652,326
|
|
20230613,123500,2661800418,1652,1652,1653,1652,1870
|
|
20230613,123400,2658711177,1652,1652,1653,1652,2446
|
|
20230613,123300,2654670375,1652,1653,1653,1652,1208
|
|
20230613,123200,2652673560,1653,1653,1654,1653,887
|
|
20230613,123100,2651207299,1654,1653,1654,1653,276
|
|
20230613,123000,2650751048,1653,1653,1653,1653,147
|
|
20230613,122900,2650508057,1654,1653,1654,1653,1431
|
|
20230613,122800,2648142584,1652,1652,1652,1652,186
|
|
20230613,122700,2647835312,1652,1652,1652,1652,1530
|
|
20230613,122600,2645307752,1652,1652,1652,1652,1145
|
|
20230613,122500,2643416212,1652,1654,1654,1652,1054
|
|
20230613,122400,2641674967,1654,1653,1654,1653,1112
|
|
20230613,122300,2639836519,1653,1653,1653,1653,147
|
|
20230613,122200,2639593528,1654,1653,1654,1653,221
|
|
20230613,122100,2639228213,1652,1652,1652,1651,1283
|
|
20230613,122000,2637108739,1652,1654,1655,1652,3401
|
|
20230613,121900,2631488464,1653,1653,1653,1652,1546
|
|
20230613,121800,2628933307,1653,1653,1653,1652,169
|
|
20230613,121700,2628654097,1652,1652,1652,1651,3021
|
|
20230613,121600,2623663777,1652,1652,1652,1652,3870
|
|
20230613,121500,2617270537,1652,1652,1652,1651,4055
|
|
20230613,121400,2610572010,1651,1651,1652,1651,1199
|
|
20230613,121300,2608592460,1651,1652,1652,1651,980
|
|
20230613,121200,2606974476,1651,1653,1653,1651,16552
|
|
20230613,121100,2579647102,1651,1652,1652,1651,3650
|
|
20230613,121000,2573617708,1652,1653,1653,1652,1393
|
|
20230613,120900,2571315438,1652,1652,1653,1652,6167
|
|
20230613,120800,2561127546,1653,1653,1653,1652,4222
|
|
20230613,120700,2554152524,1653,1653,1653,1652,1693
|
|
20230613,120600,2551355671,1653,1653,1653,1653,238
|
|
20230613,120500,2550962257,1653,1653,1653,1653,191
|
|
20230613,120400,2550646534,1653,1655,1655,1652,200
|
|
20230613,120300,2550316087,1653,1653,1653,1653,902
|
|
20230613,120200,2548825081,1653,1653,1653,1653,238
|
|
20230613,120100,2548431667,1653,1653,1653,1653,257
|
|
20230613,120000,2548006846,1653,1653,1656,1653,2857
|
|
20230613,115900,2543282728,1653,1652,1653,1652,16
|
|
20230613,115800,2543256281,1652,1652,1652,1651,2301
|
|
20230613,115700,2539455367,1652,1652,1652,1651,794
|
|
20230613,115600,2538143865,1652,1651,1652,1651,610
|
|
20230613,115500,2537136583,1651,1651,1652,1651,650
|
|
20230613,115400,2536063335,1651,1652,1652,1651,534
|
|
20230613,115300,2535181485,1652,1651,1652,1651,1771
|
|
20230613,115200,2532255995,1651,1650,1651,1650,1503
|
|
20230613,115100,2529774889,1650,1652,1652,1650,8647
|
|
20230613,115000,2515504825,1652,1652,1652,1651,18833
|
|
20230613,114900,2484402709,1653,1654,1655,1653,48900
|
|
20230613,114800,2403551897,1654,1654,1654,1653,636
|
|
20230613,114700,2402500578,1653,1653,1653,1653,10016
|
|
20230613,114600,2385944130,1653,1654,1654,1653,2316
|
|
20230613,114500,2382113924,1655,1655,1655,1655,3
|
|
20230613,114400,2382108959,1653,1655,1655,1653,69238
|
|
20230613,114300,2267643806,1654,1655,1655,1654,1305
|
|
20230613,114200,2265485186,1655,1655,1655,1654,2685
|
|
20230613,114100,2261041697,1655,1656,1656,1655,56
|
|
20230613,114000,2260948967,1655,1656,1656,1655,1557
|
|
20230613,113900,2258372126,1655,1656,1656,1655,346
|
|
20230613,113800,2257799486,1655,1656,1656,1655,1390
|
|
20230613,113700,2255498663,1656,1655,1656,1655,423
|
|
20230613,113600,2254798508,1655,1655,1655,1655,205
|
|
20230613,113500,2254459233,1655,1655,1655,1655,180
|
|
20230613,113400,2254161333,1655,1654,1655,1654,582
|
|
20230613,113300,2253198492,1654,1656,1656,1654,229
|
|
20230613,113200,2252819527,1656,1656,1656,1655,2386
|
|
20230613,113100,2248869696,1657,1656,1657,1655,619
|
|
20230613,113000,2247845106,1656,1655,1656,1655,975
|
|
20230613,112900,2246230692,1656,1656,1656,1656,51
|
|
20230613,112800,2246146236,1657,1657,1657,1657,0
|
|
20230613,112700,2246146236,1657,1656,1657,1655,414
|
|
20230613,112600,2245460897,1656,1654,1656,1654,455
|
|
20230613,112500,2244707506,1654,1654,1657,1654,759
|
|
20230613,112400,2243452108,1657,1656,1657,1654,7862
|
|
20230613,112300,2230445361,1656,1655,1656,1654,1635
|
|
20230613,112200,2227740052,1655,1655,1655,1654,350
|
|
20230613,112100,2227161135,1655,1655,1655,1654,754
|
|
20230613,112000,2225913283,1654,1655,1655,1654,188
|
|
20230613,111900,2225602291,1655,1655,1655,1654,7610
|
|
20230613,111800,2213011141,1654,1653,1654,1653,1392
|
|
20230613,111700,2210708959,1653,1653,1653,1653,4013
|
|
20230613,111600,2204075470,1653,1653,1653,1653,243
|
|
20230613,111500,2203673791,1654,1655,1655,1654,31
|
|
20230613,111400,2203622514,1654,1654,1654,1653,3860
|
|
20230613,111300,2197240174,1654,1653,1654,1653,978
|
|
20230613,111200,2195622709,1653,1654,1654,1653,456
|
|
20230613,111100,2194868682,1654,1654,1654,1654,141
|
|
20230613,111000,2194635468,1654,1654,1654,1653,1586
|
|
20230613,110900,2192012371,1654,1654,1654,1654,599
|
|
20230613,110800,2191021625,1653,1655,1655,1653,7907
|
|
20230613,110700,2177944017,1655,1654,1655,1654,488
|
|
20230613,110600,2177136755,1655,1654,1655,1654,5239
|
|
20230613,110500,2168471398,1654,1654,1654,1654,1443
|
|
20230613,110400,2166084676,1655,1655,1655,1654,306
|
|
20230613,110300,2165578443,1655,1656,1656,1655,4649
|
|
20230613,110200,2157884231,1656,1656,1656,1656,408
|
|
20230613,110100,2157208583,1656,1656,1656,1655,798
|
|
20230613,110000,2155887378,1655,1655,1656,1655,169
|
|
20230613,105900,2155607681,1655,1655,1655,1654,1845
|
|
20230613,105800,2152554256,1655,1654,1655,1654,7355
|
|
20230613,105700,2140388571,1655,1655,1655,1654,1940
|
|
20230613,105600,2137178285,1654,1655,1655,1654,2775
|
|
20230613,105500,2132585832,1655,1656,1656,1655,3390
|
|
20230613,105400,2126974845,1656,1655,1656,1655,5009
|
|
20230613,105300,2118680241,1655,1656,1656,1655,9798
|
|
20230613,105200,2102463348,1656,1656,1656,1655,640
|
|
20230613,105100,2101403808,1656,1658,1658,1655,2418
|
|
20230613,105000,2097397826,1657,1659,1660,1657,3911
|
|
20230613,104900,2090911726,1660,1660,1660,1660,3
|
|
20230613,104800,2090906746,1660,1656,1660,1656,11236
|
|
20230613,104700,2072274921,1656,1656,1656,1655,837
|
|
20230613,104600,2070889075,1656,1656,1656,1656,54
|
|
20230613,104500,2070799651,1656,1656,1656,1655,1494
|
|
20230613,104400,2068326993,1656,1656,1656,1655,2165
|
|
20230613,104300,2064742399,1656,1657,1657,1656,844
|
|
20230613,104200,2063344234,1657,1656,1657,1656,463
|
|
20230613,104100,2062577429,1657,1658,1658,1657,1612
|
|
20230613,104000,2059905329,1658,1657,1658,1657,3117
|
|
20230613,103900,2054740459,1657,1656,1657,1656,5488
|
|
20230613,103800,2045652310,1656,1656,1656,1655,314
|
|
20230613,103700,2045132484,1656,1656,1656,1656,790
|
|
20230613,103600,2043824244,1655,1654,1655,1654,690
|
|
20230613,103500,2042682490,1654,1659,1659,1653,15294
|
|
20230613,103400,2017373793,1656,1658,1660,1655,1102
|
|
20230613,103300,2015549877,1660,1656,1660,1654,12217
|
|
20230613,103200,1995326336,1656,1661,1661,1655,53345
|
|
20230613,103100,1906948775,1661,1660,1661,1660,829
|
|
20230613,103000,1905572017,1661,1661,1661,1660,1077
|
|
20230613,102900,1903784150,1661,1663,1663,1660,16520
|
|
20230613,102800,1876355101,1662,1665,1665,1662,24917
|
|
20230613,102700,1834921327,1665,1664,1665,1663,6157
|
|
20230613,102600,1824676346,1664,1663,1664,1663,1498
|
|
20230613,102500,1822184864,1663,1665,1666,1663,4348
|
|
20230613,102400,1814946332,1663,1662,1663,1661,3647
|
|
20230613,102300,1808883785,1662,1666,1667,1661,37929
|
|
20230613,102200,1745759760,1666,1668,1669,1666,17477
|
|
20230613,102100,1716617198,1669,1672,1672,1669,26305
|
|
20230613,102000,1672670803,1672,1670,1672,1669,72030
|
|
20230613,101900,1552390491,1669,1669,1670,1667,44183
|
|
20230613,101800,1478666907,1669,1669,1669,1668,31949
|
|
20230613,101700,1425361231,1669,1668,1669,1668,17649
|
|
20230613,101600,1395909193,1669,1668,1670,1667,59456
|
|
20230613,101500,1296698728,1669,1668,1669,1667,18668
|
|
20230613,101400,1265560691,1668,1672,1672,1668,38208
|
|
20230613,101300,1201769479,1670,1668,1672,1667,111665
|
|
20230613,101200,1015322098,1667,1666,1668,1664,55023
|
|
20230613,101100,923632048,1664,1664,1666,1662,89811
|
|
20230613,101000,774093637,1662,1662,1664,1660,34644
|
|
20230613,100900,716502039,1662,1663,1663,1660,24582
|
|
20230613,100800,675659975,1663,1661,1663,1661,21148
|
|
20230613,100700,640507497,1662,1664,1664,1660,33906
|
|
20230613,100600,584156641,1664,1660,1665,1657,45620
|
|
20230613,100500,508416808,1658,1656,1660,1656,26390
|
|
20230613,100400,464634599,1659,1649,1659,1649,23445
|
|
20230613,100300,425837848,1652,1650,1652,1649,8361
|
|
20230613,100200,412034107,1650,1649,1650,1647,13689
|
|
20230613,100100,389450472,1649,1650,1650,1647,18843
|
|
20230613,100000,358379063,1650,1650,1651,1650,1542
|
|
20230613,095900,355834756,1650,1649,1651,1649,17474
|
|
20230613,095800,327004727,1649,1649,1649,1649,2021
|
|
20230613,095700,323672098,1649,1648,1649,1648,242
|
|
20230613,095600,323273230,1649,1649,1649,1648,160
|
|
20230613,095500,323009394,1649,1649,1649,1649,198
|
|
20230613,095400,322682892,1648,1646,1648,1646,24280
|
|
20230613,095300,282698148,1646,1647,1647,1646,2800
|
|
20230613,095200,278089332,1647,1647,1647,1647,4
|
|
20230613,095100,278082744,1647,1647,1647,1647,167
|
|
20230613,095000,277807695,1647,1647,1647,1646,3624
|
|
20230613,094900,271839537,1647,1647,1647,1645,5933
|
|
20230613,094800,262078595,1647,1646,1647,1646,3058
|
|
20230613,094700,257045121,1646,1646,1646,1645,2912
|
|
20230613,094600,252252538,1646,1647,1647,1646,944
|
|
20230613,094500,250697894,1647,1647,1647,1646,3298
|
|
20230613,094400,245269316,1647,1646,1647,1646,643
|
|
20230613,094300,244210399,1647,1647,1647,1647,607
|
|
20230613,094200,243210670,1647,1647,1647,1646,1172
|
|
20230613,094100,241281390,1647,1646,1647,1646,500
|
|
20230613,094000,240458090,1647,1647,1647,1646,276
|
|
20230613,093900,240003718,1646,1646,1646,1646,851
|
|
20230613,093800,238602972,1648,1647,1648,1646,983
|
|
20230613,093700,236984719,1646,1648,1648,1646,611
|
|
20230613,093600,235978350,1648,1648,1648,1646,515
|
|
20230613,093500,235130141,1647,1648,1648,1647,3819
|
|
20230613,093400,228838445,1648,1648,1648,1646,1526
|
|
20230613,093300,226325562,1648,1648,1648,1648,48
|
|
20230613,093200,226246458,1648,1648,1648,1647,87
|
|
20230613,093100,226103138,1648,1648,1648,1647,3024
|
|
20230613,093000,221121658,1647,1647,1648,1646,1008
|
|
20230613,092900,219461552,1648,1647,1648,1647,11
|
|
20230613,092800,219443425,1648,1649,1649,1648,861
|
|
20230613,092700,218024384,1649,1649,1649,1648,414
|
|
20230613,092600,217341900,1648,1648,1648,1648,286
|
|
20230613,092500,216870572,1647,1647,1647,1646,3442
|
|
20230613,092400,211201724,1647,1645,1647,1645,25
|
|
20230613,092300,211160595,1645,1645,1645,1644,5935
|
|
20230613,092200,201400608,1645,1645,1645,1644,3478
|
|
20230613,092100,195679448,1645,1645,1645,1645,2178
|
|
20230613,092000,192096638,1647,1647,1647,1647,6
|
|
20230613,091900,192086756,1647,1645,1647,1644,6438
|
|
20230613,091800,181497805,1645,1647,1647,1644,5883
|
|
20230613,091700,171820434,1647,1647,1647,1645,2965
|
|
20230613,091600,166941769,1646,1645,1646,1645,2448
|
|
20230613,091500,162913391,1645,1646,1647,1645,3693
|
|
20230613,091400,156836261,1647,1646,1647,1646,1931
|
|
20230613,091300,153657818,1646,1646,1647,1646,1882
|
|
20230613,091200,150560045,1646,1645,1646,1644,2673
|
|
20230613,091100,146164093,1645,1647,1647,1643,708
|
|
20230613,091000,144999029,1642,1646,1647,1642,21466
|
|
20230613,090900,109707133,1645,1647,1648,1645,19481
|
|
20230613,090800,77635347,1647,1648,1649,1647,4528
|
|
20230613,090700,70173401,1651,1651,1651,1648,10113
|
|
20230613,090600,53490515,1652,1653,1653,1652,1520
|
|
20230613,090500,50978818,1652,1648,1652,1648,2405
|
|
20230613,090400,47007369,1648,1649,1650,1648,3983
|
|
20230613,090300,40442097,1649,1650,1650,1649,10220
|
|
20230613,090200,23585195,1650,1649,1650,1648,6342
|
|
20230613,090100,13130703,1650,1650,1650,1650,774
|
|
20230613,090000,11853603,1650,1650,1653,1650,7184
|