625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,192100,1964376275,1683,1683,1683,1683,0
|
|
20230615,192000,1964376275,1683,1683,1683,1683,0
|
|
20230615,191900,1964376275,1683,1683,1683,1683,0
|
|
20230615,191800,1964376275,1683,1683,1683,1683,0
|
|
20230615,191700,1964376275,1683,1683,1683,1683,0
|
|
20230615,191600,1964376275,1683,1683,1683,1683,0
|
|
20230615,191500,1964376275,1683,1683,1683,1683,0
|
|
20230615,191400,1964376275,1683,1683,1683,1683,0
|
|
20230615,191300,1964376275,1683,1683,1683,1683,0
|
|
20230615,191200,1964376275,1683,1683,1683,1683,0
|
|
20230615,191100,1964376275,1683,1683,1683,1683,0
|
|
20230615,191000,1964376275,1683,1683,1683,1683,0
|
|
20230615,190900,1964376275,1683,1683,1683,1683,0
|
|
20230615,190800,1964376275,1683,1683,1683,1683,0
|
|
20230615,190700,1964376275,1683,1683,1683,1683,0
|
|
20230615,190600,1964376275,1683,1683,1683,1683,0
|
|
20230615,190500,1964376275,1683,1683,1683,1683,0
|
|
20230615,190400,1964376275,1683,1683,1683,1683,0
|
|
20230615,190300,1964376275,1683,1683,1683,1683,0
|
|
20230615,190200,1964376275,1683,1683,1683,1683,0
|
|
20230615,190100,1964376275,1683,1683,1683,1683,0
|
|
20230615,190000,1964376275,1683,1683,1683,1683,0
|
|
20230615,185900,1964376275,1683,1683,1683,1683,0
|
|
20230615,185800,1964376275,1683,1683,1683,1683,0
|
|
20230615,185700,1964376275,1683,1683,1683,1683,0
|
|
20230615,185600,1964376275,1683,1683,1683,1683,0
|
|
20230615,185500,1964376275,1683,1683,1683,1683,0
|
|
20230615,185400,1964376275,1683,1683,1683,1683,0
|
|
20230615,185300,1964376275,1683,1683,1683,1683,0
|
|
20230615,185200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,185100,1964376275,1683,1683,1683,1683,0
|
|
20230615,185000,1964376275,1683,1683,1683,1683,0
|
|
20230615,184900,1964376275,1683,1683,1683,1683,0
|
|
20230615,184800,1964376275,1683,1683,1683,1683,0
|
|
20230615,184700,1964376275,1683,1683,1683,1683,0
|
|
20230615,184600,1964376275,1683,1683,1683,1683,0
|
|
20230615,184500,1964376275,1683,1683,1683,1683,0
|
|
20230615,184400,1964376275,1683,1683,1683,1683,0
|
|
20230615,184300,1964376275,1683,1683,1683,1683,0
|
|
20230615,184200,1964376275,1683,1683,1683,1683,0
|
|
20230615,184100,1964376275,1683,1683,1683,1683,0
|
|
20230615,184000,1964376275,1683,1683,1683,1683,0
|
|
20230615,183900,1964376275,1683,1683,1683,1683,0
|
|
20230615,183800,1964376275,1683,1683,1683,1683,0
|
|
20230615,183700,1964376275,1683,1683,1683,1683,0
|
|
20230615,183600,1964376275,1683,1683,1683,1683,0
|
|
20230615,183500,1964376275,1683,1683,1683,1683,0
|
|
20230615,183400,1964376275,1683,1683,1683,1683,0
|
|
20230615,183300,1964376275,1683,1683,1683,1683,0
|
|
20230615,183200,1964376275,1683,1683,1683,1683,0
|
|
20230615,183100,1964376275,1683,1683,1683,1683,0
|
|
20230615,183000,1964376275,1683,1683,1683,1683,0
|
|
20230615,182900,1964376275,1683,1683,1683,1683,0
|
|
20230615,182800,1964376275,1683,1683,1683,1683,0
|
|
20230615,182700,1964376275,1683,1683,1683,1683,0
|
|
20230615,182600,1964376275,1683,1683,1683,1683,0
|
|
20230615,182500,1964376275,1683,1683,1683,1683,0
|
|
20230615,182400,1964376275,1683,1683,1683,1683,0
|
|
20230615,182300,1964376275,1683,1683,1683,1683,0
|
|
20230615,182200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,182100,1964376275,1683,1683,1683,1683,0
|
|
20230615,182000,1964376275,1683,1683,1683,1683,0
|
|
20230615,181900,1964376275,1683,1683,1683,1683,0
|
|
20230615,181800,1964376275,1683,1683,1683,1683,0
|
|
20230615,181700,1964376275,1683,1683,1683,1683,0
|
|
20230615,181600,1964376275,1683,1683,1683,1683,0
|
|
20230615,181500,1964376275,1683,1683,1683,1683,0
|
|
20230615,181400,1964376275,1683,1683,1683,1683,0
|
|
20230615,181300,1964376275,1683,1683,1683,1683,0
|
|
20230615,181200,1964376275,1683,1683,1683,1683,0
|
|
20230615,181100,1964376275,1683,1683,1683,1683,0
|
|
20230615,181000,1964376275,1683,1683,1683,1683,0
|
|
20230615,180900,1964376275,1683,1683,1683,1683,0
|
|
20230615,180800,1964376275,1683,1683,1683,1683,0
|
|
20230615,180700,1964376275,1683,1683,1683,1683,0
|
|
20230615,180600,1964376275,1683,1683,1683,1683,0
|
|
20230615,180500,1964376275,1683,1683,1683,1683,0
|
|
20230615,180400,1964376275,1683,1683,1683,1683,0
|
|
20230615,180300,1964376275,1683,1683,1683,1683,0
|
|
20230615,180200,1964376275,1683,1683,1683,1683,0
|
|
20230615,180100,1964376275,1683,1683,1683,1683,0
|
|
20230615,180000,1964376275,1683,1683,1683,1683,0
|
|
20230615,175900,1964376275,1683,1683,1683,1683,0
|
|
20230615,175800,1964376275,1683,1683,1683,1683,0
|
|
20230615,175700,1964376275,1683,1683,1683,1683,0
|
|
20230615,175600,1964376275,1683,1683,1683,1683,0
|
|
20230615,175500,1964376275,1683,1683,1683,1683,0
|
|
20230615,175400,1964376275,1683,1683,1683,1683,0
|
|
20230615,175300,1964376275,1683,1683,1683,1683,0
|
|
20230615,175200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,175100,1964376275,1683,1683,1683,1683,0
|
|
20230615,175000,1964376275,1683,1683,1683,1683,0
|
|
20230615,174900,1964376275,1683,1683,1683,1683,0
|
|
20230615,174800,1964376275,1683,1683,1683,1683,0
|
|
20230615,174700,1964376275,1683,1683,1683,1683,0
|
|
20230615,174600,1964376275,1683,1683,1683,1683,0
|
|
20230615,174500,1964376275,1683,1683,1683,1683,0
|
|
20230615,174400,1964376275,1683,1683,1683,1683,0
|
|
20230615,174300,1964376275,1683,1683,1683,1683,0
|
|
20230615,174200,1964376275,1683,1683,1683,1683,0
|
|
20230615,174100,1964376275,1683,1683,1683,1683,0
|
|
20230615,174000,1964376275,1683,1683,1683,1683,0
|
|
20230615,173900,1964376275,1683,1683,1683,1683,0
|
|
20230615,173800,1964376275,1683,1683,1683,1683,0
|
|
20230615,173700,1964376275,1683,1683,1683,1683,0
|
|
20230615,173600,1964376275,1683,1683,1683,1683,0
|
|
20230615,173500,1964376275,1683,1683,1683,1683,0
|
|
20230615,173400,1964376275,1683,1683,1683,1683,0
|
|
20230615,173300,1964376275,1683,1683,1683,1683,0
|
|
20230615,173200,1964376275,1683,1683,1683,1683,0
|
|
20230615,173100,1964376275,1683,1683,1683,1683,0
|
|
20230615,173000,1964376275,1683,1683,1683,1683,0
|
|
20230615,172900,1964376275,1683,1683,1683,1683,0
|
|
20230615,172800,1964376275,1683,1683,1683,1683,0
|
|
20230615,172700,1964376275,1683,1683,1683,1683,0
|
|
20230615,172600,1964376275,1683,1683,1683,1683,0
|
|
20230615,172500,1964376275,1683,1683,1683,1683,0
|
|
20230615,172400,1964376275,1683,1683,1683,1683,0
|
|
20230615,172300,1964376275,1683,1683,1683,1683,0
|
|
20230615,172200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,172100,1964376275,1683,1683,1683,1683,0
|
|
20230615,172000,1964376275,1683,1683,1683,1683,0
|
|
20230615,171900,1964376275,1683,1683,1683,1683,0
|
|
20230615,171800,1964376275,1683,1683,1683,1683,0
|
|
20230615,171700,1964376275,1683,1683,1683,1683,0
|
|
20230615,171600,1964376275,1683,1683,1683,1683,0
|
|
20230615,171500,1964376275,1683,1683,1683,1683,0
|
|
20230615,171400,1964376275,1683,1683,1683,1683,0
|
|
20230615,171300,1964376275,1683,1683,1683,1683,0
|
|
20230615,171200,1964376275,1683,1683,1683,1683,0
|
|
20230615,171100,1964376275,1683,1683,1683,1683,0
|
|
20230615,171000,1964376275,1683,1683,1683,1683,0
|
|
20230615,170900,1964376275,1683,1683,1683,1683,0
|
|
20230615,170800,1964376275,1683,1683,1683,1683,0
|
|
20230615,170700,1964376275,1683,1683,1683,1683,0
|
|
20230615,170600,1964376275,1683,1683,1683,1683,0
|
|
20230615,170500,1964376275,1683,1683,1683,1683,0
|
|
20230615,170400,1964376275,1683,1683,1683,1683,0
|
|
20230615,170300,1964376275,1683,1683,1683,1683,0
|
|
20230615,170200,1964376275,1683,1683,1683,1683,0
|
|
20230615,170100,1964376275,1683,1683,1683,1683,0
|
|
20230615,170000,1964376275,1683,1683,1683,1683,0
|
|
20230615,165900,1964376275,1683,1683,1683,1683,0
|
|
20230615,165800,1964376275,1683,1683,1683,1683,0
|
|
20230615,165700,1964376275,1683,1683,1683,1683,0
|
|
20230615,165600,1964376275,1683,1683,1683,1683,0
|
|
20230615,165500,1964376275,1683,1683,1683,1683,0
|
|
20230615,165400,1964376275,1683,1683,1683,1683,0
|
|
20230615,165300,1964376275,1683,1683,1683,1683,0
|
|
20230615,165200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,165100,1964376275,1683,1683,1683,1683,0
|
|
20230615,165000,1964376275,1683,1683,1683,1683,0
|
|
20230615,164900,1964376275,1683,1683,1683,1683,0
|
|
20230615,164800,1964376275,1683,1683,1683,1683,0
|
|
20230615,164700,1964376275,1683,1683,1683,1683,0
|
|
20230615,164600,1964376275,1683,1683,1683,1683,0
|
|
20230615,164500,1964376275,1683,1683,1683,1683,0
|
|
20230615,164400,1964376275,1683,1683,1683,1683,0
|
|
20230615,164300,1964376275,1683,1683,1683,1683,0
|
|
20230615,164200,1964376275,1683,1683,1683,1683,0
|
|
20230615,164100,1964376275,1683,1683,1683,1683,0
|
|
20230615,164000,1964376275,1683,1683,1683,1683,0
|
|
20230615,163900,1964376275,1683,1683,1683,1683,0
|
|
20230615,163800,1964376275,1683,1683,1683,1683,0
|
|
20230615,163700,1964376275,1683,1683,1683,1683,0
|
|
20230615,163600,1964376275,1683,1683,1683,1683,0
|
|
20230615,163500,1964376275,1683,1683,1683,1683,0
|
|
20230615,163400,1964376275,1683,1683,1683,1683,0
|
|
20230615,163300,1964376275,1683,1683,1683,1683,0
|
|
20230615,163200,1964376275,1683,1683,1683,1683,0
|
|
20230615,163100,1964376275,1683,1683,1683,1683,0
|
|
20230615,163000,1964376275,1683,1683,1683,1683,0
|
|
20230615,162900,1964376275,1683,1683,1683,1683,0
|
|
20230615,162800,1964376275,1683,1683,1683,1683,0
|
|
20230615,162700,1964376275,1683,1683,1683,1683,0
|
|
20230615,162600,1964376275,1683,1683,1683,1683,0
|
|
20230615,162500,1964376275,1683,1683,1683,1683,0
|
|
20230615,162400,1964376275,1683,1683,1683,1683,0
|
|
20230615,162300,1964376275,1683,1683,1683,1683,0
|
|
20230615,162200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,162100,1964376275,1683,1683,1683,1683,0
|
|
20230615,162000,1964376275,1683,1683,1683,1683,0
|
|
20230615,161900,1964376275,1683,1683,1683,1683,0
|
|
20230615,161800,1964376275,1683,1683,1683,1683,0
|
|
20230615,161700,1964376275,1683,1683,1683,1683,0
|
|
20230615,161600,1964376275,1683,1683,1683,1683,0
|
|
20230615,161500,1964376275,1683,1683,1683,1683,0
|
|
20230615,161400,1964376275,1683,1683,1683,1683,0
|
|
20230615,161300,1964376275,1683,1683,1683,1683,0
|
|
20230615,161200,1964376275,1683,1683,1683,1683,0
|
|
20230615,161100,1964376275,1683,1683,1683,1683,0
|
|
20230615,161000,1964376275,1683,1683,1683,1683,0
|
|
20230615,160900,1964376275,1683,1683,1683,1683,0
|
|
20230615,160800,1964376275,1683,1683,1683,1683,0
|
|
20230615,160700,1964376275,1683,1683,1683,1683,0
|
|
20230615,160600,1964376275,1683,1683,1683,1683,0
|
|
20230615,160500,1964376275,1683,1683,1683,1683,0
|
|
20230615,160400,1964376275,1683,1683,1683,1683,0
|
|
20230615,160300,1964376275,1683,1683,1683,1683,0
|
|
20230615,160200,1964376275,1683,1683,1683,1683,0
|
|
20230615,160100,1964376275,1683,1683,1683,1683,0
|
|
20230615,160000,1964376275,1683,1683,1683,1683,0
|
|
20230615,155900,1964376275,1683,1683,1683,1683,0
|
|
20230615,155800,1964376275,1683,1683,1683,1683,0
|
|
20230615,155700,1964376275,1683,1683,1683,1683,0
|
|
20230615,155600,1964376275,1683,1683,1683,1683,0
|
|
20230615,155500,1964376275,1683,1683,1683,1683,0
|
|
20230615,155400,1964376275,1683,1683,1683,1683,0
|
|
20230615,155300,1964376275,1683,1683,1683,1683,0
|
|
20230615,155200,1964376275,1683,1683,1683,1683,41074
|
|
20230615,155100,1964376275,1683,1683,1683,1683,0
|
|
20230615,155000,1964376275,1683,1683,1683,1683,0
|
|
20230615,154900,1964376275,1683,1683,1683,1683,0
|
|
20230615,154800,1964376275,1683,1683,1683,1683,0
|
|
20230615,154700,1964376275,1683,1683,1683,1683,0
|
|
20230615,154600,1964376275,1683,1683,1683,1683,0
|
|
20230615,154500,1964376275,1683,1683,1683,1683,0
|
|
20230615,154400,1964376275,1683,1683,1683,1683,0
|
|
20230615,154300,1964376275,1683,1683,1683,1683,0
|
|
20230615,154200,1964376275,1683,1683,1683,1683,0
|
|
20230615,154100,1964376275,1683,1683,1683,1683,0
|
|
20230615,154000,1964376275,1683,1683,1683,1683,0
|
|
20230615,153900,1964376275,1683,1683,1683,1683,0
|
|
20230615,153800,1964376275,1683,1683,1683,1683,0
|
|
20230615,153700,1964376275,1683,1683,1683,1683,0
|
|
20230615,153600,1964376275,1683,1683,1683,1683,0
|
|
20230615,153500,1964376275,1683,1683,1683,1683,0
|
|
20230615,153400,1964376275,1683,1683,1683,1683,0
|
|
20230615,153300,1964376275,1683,1683,1683,1683,0
|
|
20230615,153200,1964376275,1683,1683,1683,1683,0
|
|
20230615,153100,1964376275,1683,1683,1683,1683,0
|
|
20230615,153000,1964376275,1683,1683,1683,1683,41074
|
|
20230615,152900,1895248733,1692,1692,1692,1692,0
|
|
20230615,152800,1895248733,1692,1692,1692,1692,0
|
|
20230615,152700,1895248733,1692,1692,1692,1692,0
|
|
20230615,152600,1895248733,1692,1692,1692,1692,0
|
|
20230615,152500,1895248733,1692,1692,1692,1692,0
|
|
20230615,152400,1895248733,1692,1692,1692,1692,0
|
|
20230615,152300,1895248733,1692,1692,1692,1692,0
|
|
20230615,152200,1895248733,1692,1692,1692,1692,0
|
|
20230615,152100,1895248733,1692,1692,1692,1692,0
|
|
20230615,152000,1895248733,1692,1692,1692,1692,0
|
|
20230615,151900,1895248733,1692,1690,1692,1689,8817
|
|
20230615,151800,1880348571,1692,1692,1692,1690,363
|
|
20230615,151700,1879734445,1690,1692,1692,1690,5085
|
|
20230615,151600,1871139853,1692,1692,1692,1692,1272
|
|
20230615,151500,1868987629,1691,1692,1694,1691,395
|
|
20230615,151400,1868319665,1694,1695,1695,1692,2372
|
|
20230615,151300,1864303879,1693,1688,1695,1688,1014
|
|
20230615,151200,1862588520,1688,1689,1689,1688,714
|
|
20230615,151100,1861382617,1689,1687,1689,1687,1317
|
|
20230615,151000,1859159752,1687,1687,1687,1687,3963
|
|
20230615,150900,1852474171,1687,1687,1687,1687,2013
|
|
20230615,150800,1849078240,1687,1687,1688,1687,2315
|
|
20230615,150700,1845172384,1687,1687,1687,1687,643
|
|
20230615,150600,1844087643,1687,1685,1687,1683,2766
|
|
20230615,150500,1839428041,1685,1684,1685,1682,1318
|
|
20230615,150400,1837209785,1684,1682,1684,1682,3910
|
|
20230615,150300,1830631954,1682,1682,1684,1681,9530
|
|
20230615,150200,1814605952,1682,1684,1685,1682,6854
|
|
20230615,150100,1803065381,1684,1686,1686,1684,6949
|
|
20230615,150000,1791355566,1689,1686,1689,1686,2
|
|
20230615,145900,1791352191,1689,1689,1689,1689,27
|
|
20230615,145800,1791306588,1689,1689,1690,1689,7640
|
|
20230615,145700,1778402622,1689,1686,1689,1684,2049
|
|
20230615,145600,1774951452,1689,1690,1690,1686,2017
|
|
20230615,145500,1771544910,1695,1692,1696,1685,9402
|
|
20230615,145400,1755669943,1696,1696,1699,1691,9421
|
|
20230615,145300,1739707805,1697,1690,1702,1690,25830
|
|
20230615,145200,1695870560,1689,1682,1689,1682,11994
|
|
20230615,145100,1675633551,1682,1682,1682,1680,2922
|
|
20230615,145000,1670723842,1681,1682,1682,1681,1044
|
|
20230615,144900,1668968834,1682,1682,1682,1681,832
|
|
20230615,144800,1667569530,1682,1682,1682,1682,100
|
|
20230615,144700,1667401330,1682,1682,1682,1682,1
|
|
20230615,144600,1667399648,1681,1681,1681,1681,213
|
|
20230615,144500,1667041595,1680,1680,1680,1680,0
|
|
20230615,144400,1667041595,1680,1681,1681,1680,4125
|
|
20230615,144300,1660107526,1681,1681,1681,1681,303
|
|
20230615,144200,1659598183,1681,1683,1683,1681,829
|
|
20230615,144100,1658204434,1681,1681,1681,1679,40065
|
|
20230615,144000,1590890903,1681,1684,1684,1681,17079
|
|
20230615,143900,1562161687,1684,1684,1684,1684,100
|
|
20230615,143800,1561993287,1683,1684,1684,1683,4276
|
|
20230615,143700,1554795579,1684,1684,1684,1684,2
|
|
20230615,143600,1554792211,1684,1684,1684,1684,300
|
|
20230615,143500,1554287011,1683,1683,1683,1683,252
|
|
20230615,143400,1553862895,1683,1683,1683,1683,2284
|
|
20230615,143300,1550018923,1682,1683,1683,1682,2782
|
|
20230615,143200,1545336871,1683,1683,1683,1683,0
|
|
20230615,143100,1545336871,1683,1684,1685,1683,8456
|
|
20230615,143000,1531097830,1684,1684,1684,1684,779
|
|
20230615,142900,1529785994,1684,1684,1684,1684,20
|
|
20230615,142800,1529752314,1684,1685,1685,1684,1002
|
|
20230615,142700,1528064846,1685,1684,1685,1684,1498
|
|
20230615,142600,1525542067,1684,1684,1684,1684,20
|
|
20230615,142500,1525508387,1683,1683,1683,1683,2645
|
|
20230615,142400,1521056852,1684,1684,1684,1684,172
|
|
20230615,142300,1520767204,1684,1684,1684,1684,100
|
|
20230615,142200,1520598804,1684,1683,1684,1683,2612
|
|
20230615,142100,1516202806,1683,1683,1683,1683,0
|
|
20230615,142000,1516202806,1683,1685,1686,1683,333
|
|
20230615,141900,1515642362,1683,1683,1683,1683,0
|
|
20230615,141800,1515642362,1683,1683,1683,1683,0
|
|
20230615,141700,1515642362,1683,1683,1683,1683,1
|
|
20230615,141600,1515640679,1682,1684,1684,1682,15136
|
|
20230615,141500,1490164267,1684,1685,1685,1684,1598
|
|
20230615,141400,1487471643,1685,1686,1686,1685,976
|
|
20230615,141300,1485826783,1686,1687,1687,1686,51
|
|
20230615,141200,1485740747,1687,1686,1687,1686,625
|
|
20230615,141100,1484686377,1687,1687,1687,1685,137
|
|
20230615,141000,1484455301,1688,1688,1688,1688,102
|
|
20230615,140900,1484283125,1688,1688,1688,1688,0
|
|
20230615,140800,1484283125,1688,1688,1688,1684,1008
|
|
20230615,140700,1482585621,1684,1684,1684,1684,0
|
|
20230615,140600,1482585621,1684,1689,1689,1684,3509
|
|
20230615,140500,1476671940,1689,1691,1691,1689,551
|
|
20230615,140400,1475741297,1690,1690,1690,1690,35
|
|
20230615,140300,1475682147,1691,1691,1691,1691,3
|
|
20230615,140200,1475677074,1691,1691,1691,1691,126
|
|
20230615,140100,1475464008,1691,1690,1691,1690,84
|
|
20230615,140000,1475322038,1690,1690,1690,1690,407
|
|
20230615,135900,1474634208,1690,1690,1690,1690,10
|
|
20230615,135800,1474617308,1690,1690,1690,1690,510
|
|
20230615,135700,1473755408,1689,1689,1689,1689,0
|
|
20230615,135600,1473755408,1689,1689,1689,1689,1
|
|
20230615,135500,1473753719,1689,1689,1689,1689,2100
|
|
20230615,135400,1470206819,1689,1689,1689,1689,550
|
|
20230615,135300,1469277869,1689,1689,1689,1689,75
|
|
20230615,135200,1469151194,1683,1683,1683,1683,0
|
|
20230615,135100,1469151194,1683,1687,1687,1683,3000
|
|
20230615,135000,1464096816,1687,1688,1688,1687,213
|
|
20230615,134900,1463737479,1689,1689,1689,1689,301
|
|
20230615,134800,1463229090,1689,1689,1689,1689,5
|
|
20230615,134700,1463220645,1689,1683,1689,1682,12403
|
|
20230615,134600,1442353391,1683,1683,1683,1682,3234
|
|
20230615,134500,1436910628,1682,1683,1683,1682,971
|
|
20230615,134400,1435276629,1683,1683,1683,1683,1317
|
|
20230615,134300,1433060118,1683,1683,1683,1682,3426
|
|
20230615,134200,1427295312,1683,1684,1684,1682,7793
|
|
20230615,134100,1414179642,1685,1686,1686,1684,11436
|
|
20230615,134000,1394919722,1685,1685,1685,1685,0
|
|
20230615,133900,1394919722,1685,1685,1685,1685,593
|
|
20230615,133800,1393920517,1685,1686,1686,1685,4536
|
|
20230615,133700,1386277205,1685,1686,1686,1685,1196
|
|
20230615,133600,1384260810,1686,1686,1686,1686,16
|
|
20230615,133500,1384233834,1686,1686,1686,1686,9219
|
|
20230615,133400,1368690600,1687,1688,1688,1687,4964
|
|
20230615,133300,1360314237,1688,1689,1689,1688,61
|
|
20230615,133200,1360211266,1689,1689,1689,1688,383
|
|
20230615,133100,1359564579,1689,1689,1689,1689,1565
|
|
20230615,133000,1356921294,1691,1691,1691,1691,2
|
|
20230615,132900,1356917912,1690,1690,1690,1690,601
|
|
20230615,132800,1355902222,1690,1690,1690,1690,1127
|
|
20230615,132700,1353997592,1690,1690,1690,1690,639
|
|
20230615,132600,1352917682,1690,1690,1690,1690,0
|
|
20230615,132500,1352917682,1690,1690,1690,1690,0
|
|
20230615,132400,1352917682,1690,1690,1690,1689,110
|
|
20230615,132300,1352731783,1691,1691,1691,1691,0
|
|
20230615,132200,1352731783,1691,1691,1691,1691,220
|
|
20230615,132100,1352359763,1691,1691,1691,1691,100
|
|
20230615,132000,1352190663,1689,1690,1690,1689,4185
|
|
20230615,131900,1345122184,1690,1690,1690,1690,1001
|
|
20230615,131800,1343430494,1690,1691,1691,1690,1435
|
|
20230615,131700,1341003959,1691,1691,1691,1691,0
|
|
20230615,131600,1341003959,1691,1691,1691,1691,430
|
|
20230615,131500,1340276829,1691,1691,1691,1690,2826
|
|
20230615,131400,1335500319,1693,1693,1693,1692,202
|
|
20230615,131300,1335158483,1693,1692,1693,1691,4036
|
|
20230615,131200,1328329798,1693,1693,1693,1693,0
|
|
20230615,131100,1328329798,1693,1694,1694,1693,1905
|
|
20230615,131000,1325103994,1694,1694,1694,1694,0
|
|
20230615,130900,1325103994,1694,1695,1695,1694,1002
|
|
20230615,130800,1323405606,1695,1695,1695,1695,25
|
|
20230615,130700,1323363231,1695,1694,1695,1693,112
|
|
20230615,130600,1323173582,1695,1695,1695,1695,200
|
|
20230615,130500,1322834582,1694,1694,1694,1694,13
|
|
20230615,130400,1322812560,1694,1694,1695,1694,516
|
|
20230615,130300,1321938446,1693,1695,1695,1693,429
|
|
20230615,130200,1321211881,1694,1694,1695,1694,243
|
|
20230615,130100,1320800177,1693,1694,1694,1693,3650
|
|
20230615,130000,1314617277,1694,1694,1694,1694,23
|
|
20230615,125900,1314578315,1694,1693,1694,1693,706
|
|
20230615,125800,1313383051,1693,1694,1694,1693,420
|
|
20230615,125700,1312671601,1694,1694,1694,1694,521
|
|
20230615,125600,1311789027,1693,1693,1693,1693,0
|
|
20230615,125500,1311789027,1693,1694,1694,1693,2986
|
|
20230615,125400,1306731069,1694,1694,1694,1694,867
|
|
20230615,125300,1305262371,1694,1696,1696,1694,18
|
|
20230615,125200,1305231859,1695,1696,1696,1694,2868
|
|
20230615,125100,1300369646,1696,1696,1696,1695,335
|
|
20230615,125000,1299801544,1696,1696,1696,1696,589
|
|
20230615,124900,1298802600,1695,1694,1695,1694,1019
|
|
20230615,124800,1297075463,1694,1695,1695,1694,274
|
|
20230615,124700,1296611182,1695,1695,1696,1694,232
|
|
20230615,124600,1296217753,1694,1693,1694,1693,991
|
|
20230615,124500,1294539104,1693,1693,1693,1691,418
|
|
20230615,124400,1293831454,1691,1691,1691,1691,5979
|
|
20230615,124300,1283720965,1691,1691,1691,1691,68
|
|
20230615,124200,1283605977,1691,1691,1691,1691,1465
|
|
20230615,124100,1281128662,1691,1691,1691,1691,597
|
|
20230615,124000,1280119135,1691,1691,1691,1691,691
|
|
20230615,123900,1278950654,1691,1691,1691,1690,1602
|
|
20230615,123800,1276242172,1690,1690,1690,1690,353
|
|
20230615,123700,1275645602,1690,1690,1690,1690,1853
|
|
20230615,123600,1272514032,1690,1690,1690,1690,3
|
|
20230615,123500,1272508962,1690,1690,1690,1690,336
|
|
20230615,123400,1271941122,1689,1689,1689,1689,1000
|
|
20230615,123300,1270252122,1690,1688,1690,1688,635
|
|
20230615,123200,1269179242,1688,1689,1689,1688,2796
|
|
20230615,123100,1264458897,1689,1689,1689,1689,3
|
|
20230615,123000,1264453830,1688,1689,1689,1688,145
|
|
20230615,122900,1264209045,1689,1691,1691,1689,6846
|
|
20230615,122800,1252642758,1691,1690,1691,1690,121
|
|
20230615,122700,1252438168,1690,1691,1691,1690,111
|
|
20230615,122600,1252250477,1691,1690,1691,1690,1811
|
|
20230615,122500,1249188135,1691,1690,1691,1690,132
|
|
20230615,122400,1248965035,1691,1691,1691,1690,1503
|
|
20230615,122300,1246424837,1691,1691,1691,1690,1550
|
|
20230615,122200,1243804584,1691,1690,1691,1690,132
|
|
20230615,122100,1243581400,1690,1690,1690,1690,27
|
|
20230615,122000,1243535770,1691,1691,1691,1690,747
|
|
20230615,121900,1242272622,1691,1691,1691,1691,1
|
|
20230615,121800,1242270931,1690,1691,1691,1690,86
|
|
20230615,121700,1242125514,1691,1689,1691,1689,5765
|
|
20230615,121600,1232380395,1690,1691,1691,1690,514
|
|
20230615,121500,1231511711,1690,1690,1690,1690,328
|
|
20230615,121400,1230957391,1690,1690,1690,1690,171
|
|
20230615,121300,1230668401,1690,1690,1690,1690,701
|
|
20230615,121200,1229483711,1690,1690,1690,1690,400
|
|
20230615,121100,1228807711,1690,1691,1691,1690,2014
|
|
20230615,121000,1225404037,1690,1690,1690,1690,0
|
|
20230615,120900,1225404037,1690,1690,1690,1690,408
|
|
20230615,120800,1224714517,1691,1691,1691,1691,3
|
|
20230615,120700,1224709444,1690,1690,1690,1690,87
|
|
20230615,120600,1224562414,1689,1690,1690,1689,313
|
|
20230615,120500,1224033445,1690,1690,1690,1690,105
|
|
20230615,120400,1223855995,1690,1689,1690,1689,93
|
|
20230615,120300,1223698912,1688,1689,1689,1688,112
|
|
20230615,120200,1223509745,1689,1689,1689,1689,1128
|
|
20230615,120100,1221604553,1689,1689,1689,1689,12
|
|
20230615,120000,1221584285,1683,1684,1685,1683,1720
|
|
20230615,115900,1218688977,1683,1689,1689,1683,22802
|
|
20230615,115800,1180276017,1689,1689,1689,1689,430
|
|
20230615,115700,1179549747,1689,1689,1689,1689,815
|
|
20230615,115600,1178173212,1689,1691,1691,1689,17
|
|
20230615,115500,1178144494,1690,1690,1690,1689,4168
|
|
20230615,115400,1171101708,1691,1691,1691,1690,1263
|
|
20230615,115300,1168966118,1691,1691,1691,1691,110
|
|
20230615,115200,1168780108,1691,1691,1693,1691,1119
|
|
20230615,115100,1166887877,1691,1693,1693,1691,723
|
|
20230615,115000,1165665264,1693,1693,1693,1693,896
|
|
20230615,114900,1164148336,1693,1692,1693,1691,4300
|
|
20230615,114800,1156872784,1691,1690,1691,1690,28
|
|
20230615,114700,1156825440,1691,1691,1691,1691,30
|
|
20230615,114600,1156774710,1691,1689,1691,1689,201
|
|
20230615,114500,1156435219,1689,1689,1689,1689,574
|
|
20230615,114400,1155465733,1689,1688,1689,1688,2229
|
|
20230615,114300,1151703180,1688,1688,1688,1688,10001
|
|
20230615,114200,1134821492,1688,1689,1689,1688,366
|
|
20230615,114100,1134203469,1689,1689,1689,1689,48
|
|
20230615,114000,1134122397,1689,1689,1689,1689,105
|
|
20230615,113900,1133945052,1690,1691,1691,1690,1658
|
|
20230615,113800,1131142990,1692,1693,1693,1692,41
|
|
20230615,113700,1131073603,1693,1693,1693,1693,5
|
|
20230615,113600,1131065138,1693,1693,1693,1693,78
|
|
20230615,113500,1130933084,1693,1693,1693,1693,2
|
|
20230615,113400,1130929698,1693,1693,1693,1690,4
|
|
20230615,113300,1130922929,1690,1693,1693,1685,3767
|
|
20230615,113200,1124572834,1686,1690,1693,1686,8589
|
|
20230615,113100,1110083116,1692,1692,1692,1692,50
|
|
20230615,113000,1109998516,1693,1692,1693,1692,9
|
|
20230615,112900,1109983281,1690,1691,1691,1690,1597
|
|
20230615,112800,1107284160,1691,1692,1692,1691,732
|
|
20230615,112700,1106046196,1693,1694,1694,1693,326
|
|
20230615,112600,1105494252,1695,1699,1699,1695,35
|
|
20230615,112500,1105434897,1700,1700,1700,1700,350
|
|
20230615,112400,1104839897,1700,1703,1703,1700,305
|
|
20230615,112300,1104321389,1703,1701,1704,1701,11
|
|
20230615,112200,1104302667,1695,1697,1700,1694,7199
|
|
20230615,112100,1092100864,1697,1697,1697,1697,377
|
|
20230615,112000,1091461095,1697,1691,1697,1688,3641
|
|
20230615,111900,1085309833,1688,1688,1688,1688,1
|
|
20230615,111800,1085308145,1691,1687,1691,1686,2876
|
|
20230615,111700,1080457409,1687,1687,1691,1687,751
|
|
20230615,111600,1079190418,1687,1686,1687,1686,735
|
|
20230615,111500,1077950873,1687,1687,1687,1685,1657
|
|
20230615,111400,1075158213,1685,1686,1687,1684,3192
|
|
20230615,111300,1069780135,1687,1690,1690,1685,9629
|
|
20230615,111200,1053527342,1690,1690,1690,1690,501
|
|
20230615,111100,1052680652,1691,1690,1691,1690,2019
|
|
20230615,111000,1049266541,1690,1689,1690,1689,1203
|
|
20230615,110900,1047234549,1690,1690,1690,1690,250
|
|
20230615,110800,1046812049,1689,1691,1691,1689,5794
|
|
20230615,110700,1037024114,1691,1689,1691,1689,1197
|
|
20230615,110600,1035002343,1689,1690,1691,1689,2281
|
|
20230615,110500,1031147951,1690,1690,1690,1689,3684
|
|
20230615,110400,1024922991,1690,1690,1691,1689,13245
|
|
20230615,110300,1002546391,1689,1693,1693,1689,14147
|
|
20230615,110200,978620306,1694,1697,1697,1694,13323
|
|
20230615,110100,956039249,1696,1697,1697,1696,401
|
|
20230615,110000,955359143,1696,1698,1702,1695,8458
|
|
20230615,105900,941012842,1698,1701,1701,1696,10153
|
|
20230615,105800,923778998,1701,1701,1703,1701,2025
|
|
20230615,105700,920334471,1701,1701,1701,1700,1051
|
|
20230615,105600,918546879,1700,1701,1701,1695,18856
|
|
20230615,105500,886524345,1701,1702,1702,1700,6710
|
|
20230615,105400,875110841,1701,1703,1703,1701,3584
|
|
20230615,105300,869011220,1703,1706,1706,1703,1955
|
|
20230615,105200,865680177,1704,1707,1707,1704,5300
|
|
20230615,105100,856639879,1707,1707,1707,1706,4958
|
|
20230615,105000,848177608,1708,1709,1709,1707,3113
|
|
20230615,104900,842862010,1709,1709,1709,1709,18055
|
|
20230615,104800,812006015,1710,1712,1712,1707,29012
|
|
20230615,104700,762404216,1713,1713,1713,1713,2857
|
|
20230615,104600,757510175,1713,1714,1714,1713,161
|
|
20230615,104500,757234365,1714,1713,1714,1712,2751
|
|
20230615,104400,752524151,1712,1712,1712,1712,690
|
|
20230615,104300,751342871,1712,1714,1714,1712,5562
|
|
20230615,104200,741816422,1714,1713,1714,1713,110
|
|
20230615,104100,741627971,1713,1714,1714,1713,3611
|
|
20230615,104000,735440283,1714,1714,1718,1714,3915
|
|
20230615,103900,728729725,1714,1716,1716,1714,8376
|
|
20230615,103800,714366525,1715,1721,1721,1715,17195
|
|
20230615,103700,684838705,1721,1718,1721,1718,5
|
|
20230615,103600,684830112,1718,1722,1722,1718,676
|
|
20230615,103500,683667144,1722,1722,1722,1722,23
|
|
20230615,103400,683627538,1722,1722,1722,1722,31
|
|
20230615,103300,683574156,1717,1722,1722,1717,2026
|
|
20230615,103200,680095269,1718,1723,1723,1718,2588
|
|
20230615,103100,675649050,1718,1718,1718,1718,699
|
|
20230615,103000,674448168,1718,1717,1718,1716,2701
|
|
20230615,102900,669810577,1717,1723,1723,1717,2569
|
|
20230615,102800,665399598,1717,1723,1723,1717,6151
|
|
20230615,102700,654836168,1723,1718,1723,1718,1097
|
|
20230615,102600,652951017,1718,1725,1725,1718,9350
|
|
20230615,102500,636875400,1725,1725,1725,1719,7302
|
|
20230615,102400,624321242,1724,1724,1724,1724,366
|
|
20230615,102300,623690258,1719,1719,1720,1719,1118
|
|
20230615,102200,621767415,1719,1720,1720,1719,2084
|
|
20230615,102100,618184868,1720,1727,1727,1720,20979
|
|
20230615,102000,582035565,1727,1729,1729,1727,7374
|
|
20230615,101900,569293921,1728,1735,1735,1728,301
|
|
20230615,101800,568773786,1728,1730,1730,1728,3560
|
|
20230615,101700,562617364,1730,1732,1736,1730,13528
|
|
20230615,101600,539193344,1732,1737,1737,1732,24018
|
|
20230615,101500,497540761,1739,1738,1739,1737,1238
|
|
20230615,101400,495389339,1738,1739,1739,1738,602
|
|
20230615,101300,494343059,1739,1739,1739,1739,154
|
|
20230615,101200,494075253,1739,1739,1739,1739,17
|
|
20230615,101100,494045690,1739,1738,1739,1735,2103
|
|
20230615,101000,490395374,1735,1738,1738,1735,1502
|
|
20230615,100900,487788402,1740,1740,1740,1740,1
|
|
20230615,100800,487786662,1740,1735,1740,1735,1032
|
|
20230615,100700,485995982,1740,1735,1740,1735,793
|
|
20230615,100600,484620122,1740,1738,1740,1735,2375
|
|
20230615,100500,480492228,1737,1736,1737,1736,776
|
|
20230615,100400,479144942,1736,1736,1736,1736,10
|
|
20230615,100300,479127582,1735,1735,1735,1735,1000
|
|
20230615,100200,477392582,1736,1734,1736,1733,4352
|
|
20230615,100100,469849257,1734,1732,1734,1732,1739
|
|
20230615,100000,466836387,1733,1733,1733,1733,3786
|
|
20230615,095900,460275249,1734,1734,1734,1734,3003
|
|
20230615,095800,455068047,1736,1733,1736,1733,713
|
|
20230615,095700,453832412,1733,1736,1736,1733,47
|
|
20230615,095600,453750823,1736,1732,1736,1732,23
|
|
20230615,095500,453710899,1732,1737,1737,1732,8754
|
|
20230615,095400,438547392,1737,1742,1744,1737,4798
|
|
20230615,095300,430201420,1745,1745,1745,1743,103
|
|
20230615,095200,430021885,1742,1744,1744,1742,1161
|
|
20230615,095100,427998423,1744,1741,1744,1741,353
|
|
20230615,095000,427383496,1745,1743,1745,1743,5001
|
|
20230615,094900,418660635,1743,1743,1743,1743,500
|
|
20230615,094800,417789135,1743,1743,1743,1743,3
|
|
20230615,094700,417783906,1741,1739,1741,1738,7505
|
|
20230615,094600,404727702,1739,1737,1739,1737,603
|
|
20230615,094500,403680281,1736,1733,1736,1733,18149
|
|
20230615,094400,372224842,1733,1733,1733,1732,402
|
|
20230615,094300,371528256,1733,1736,1736,1733,437
|
|
20230615,094200,370770740,1735,1736,1737,1735,886
|
|
20230615,094100,369232452,1737,1736,1737,1736,4518
|
|
20230615,094000,361389186,1737,1737,1737,1736,1680
|
|
20230615,093900,358471035,1737,1736,1737,1735,411
|
|
20230615,093800,357757349,1737,1736,1737,1736,12
|
|
20230615,093700,357736515,1732,1737,1737,1732,602
|
|
20230615,093600,356693751,1737,1737,1737,1737,179
|
|
20230615,093500,356382828,1737,1739,1739,1737,378
|
|
20230615,093400,355726222,1739,1738,1739,1732,4610
|
|
20230615,093300,347722017,1738,1738,1738,1736,301
|
|
20230615,093200,347198979,1736,1733,1736,1733,1981
|
|
20230615,093100,343762366,1733,1732,1733,1731,50869
|
|
20230615,093000,255657258,1732,1735,1735,1732,758
|
|
20230615,092900,254343490,1733,1733,1734,1733,665
|
|
20230615,092800,253190460,1734,1734,1735,1734,3755
|
|
20230615,092700,246679010,1735,1736,1736,1735,106
|
|
20230615,092600,246495094,1737,1734,1738,1734,3313
|
|
20230615,092500,240742074,1734,1734,1734,1734,206
|
|
20230615,092400,240384870,1734,1734,1734,1734,126
|
|
20230615,092300,240166386,1734,1732,1734,1732,3001
|
|
20230615,092200,234967342,1733,1733,1733,1733,51
|
|
20230615,092100,234878959,1733,1733,1733,1733,715
|
|
20230615,092000,233639864,1734,1732,1734,1732,855
|
|
20230615,091900,232158344,1731,1731,1731,1731,500
|
|
20230615,091800,231292844,1731,1731,1731,1731,1
|
|
20230615,091700,231291113,1731,1730,1731,1730,270
|
|
20230615,091600,230824009,1728,1728,1728,1728,475
|
|
20230615,091500,230003209,1730,1728,1730,1727,1063
|
|
20230615,091400,228165371,1727,1732,1732,1727,5192
|
|
20230615,091300,219188634,1731,1734,1734,1731,2901
|
|
20230615,091200,214159436,1734,1738,1739,1734,8891
|
|
20230615,091100,198716648,1739,1735,1739,1735,15561
|
|
20230615,091000,171710456,1735,1735,1735,1732,9772
|
|
20230615,090900,154762443,1735,1730,1735,1730,3148
|
|
20230615,090800,149309986,1730,1729,1730,1729,1297
|
|
20230615,090700,147067465,1728,1728,1728,1727,4800
|
|
20230615,090600,138774565,1728,1731,1731,1727,15561
|
|
20230615,090500,111878008,1732,1736,1737,1732,2247
|
|
20230615,090400,107982865,1732,1729,1732,1729,49847
|
|
20230615,090300,21757076,1729,1728,1730,1726,6205
|
|
20230615,090200,11031344,1728,1719,1728,1719,2519
|
|
20230615,090100,6684778,1718,1719,1719,1718,242
|
|
20230615,090000,6268982,1718,1718,1718,1718,3649
|