595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,185100,1994421389,1623,1623,1623,1623,0
|
|
20230622,185000,1994421389,1623,1623,1623,1623,0
|
|
20230622,184900,1994421389,1623,1623,1623,1623,0
|
|
20230622,184800,1994421389,1623,1623,1623,1623,0
|
|
20230622,184700,1994421389,1623,1623,1623,1623,0
|
|
20230622,184600,1994421389,1623,1623,1623,1623,0
|
|
20230622,184500,1994421389,1623,1623,1623,1623,0
|
|
20230622,184400,1994421389,1623,1623,1623,1623,0
|
|
20230622,184300,1994421389,1623,1623,1623,1623,0
|
|
20230622,184200,1994421389,1623,1623,1623,1623,0
|
|
20230622,184100,1994421389,1623,1623,1623,1623,0
|
|
20230622,184000,1994421389,1623,1623,1623,1623,0
|
|
20230622,183900,1994421389,1623,1623,1623,1623,0
|
|
20230622,183800,1994421389,1623,1623,1623,1623,0
|
|
20230622,183700,1994421389,1623,1623,1623,1623,0
|
|
20230622,183600,1994421389,1623,1623,1623,1623,0
|
|
20230622,183500,1994421389,1623,1623,1623,1623,0
|
|
20230622,183400,1994421389,1623,1623,1623,1623,0
|
|
20230622,183300,1994421389,1623,1623,1623,1623,0
|
|
20230622,183200,1994421389,1623,1623,1623,1623,0
|
|
20230622,183100,1994421389,1623,1623,1623,1623,0
|
|
20230622,183000,1994421389,1623,1623,1623,1623,0
|
|
20230622,182900,1994421389,1623,1623,1623,1623,0
|
|
20230622,182800,1994421389,1623,1623,1623,1623,0
|
|
20230622,182700,1994421389,1623,1623,1623,1623,0
|
|
20230622,182600,1994421389,1623,1623,1623,1623,0
|
|
20230622,182500,1994421389,1623,1623,1623,1623,0
|
|
20230622,182400,1994421389,1623,1623,1623,1623,0
|
|
20230622,182300,1994421389,1623,1623,1623,1623,0
|
|
20230622,182200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,182100,1994421389,1623,1623,1623,1623,0
|
|
20230622,182000,1994421389,1623,1623,1623,1623,0
|
|
20230622,181900,1994421389,1623,1623,1623,1623,0
|
|
20230622,181800,1994421389,1623,1623,1623,1623,0
|
|
20230622,181700,1994421389,1623,1623,1623,1623,0
|
|
20230622,181600,1994421389,1623,1623,1623,1623,0
|
|
20230622,181500,1994421389,1623,1623,1623,1623,0
|
|
20230622,181400,1994421389,1623,1623,1623,1623,0
|
|
20230622,181300,1994421389,1623,1623,1623,1623,0
|
|
20230622,181200,1994421389,1623,1623,1623,1623,0
|
|
20230622,181100,1994421389,1623,1623,1623,1623,0
|
|
20230622,181000,1994421389,1623,1623,1623,1623,0
|
|
20230622,180900,1994421389,1623,1623,1623,1623,0
|
|
20230622,180800,1994421389,1623,1623,1623,1623,0
|
|
20230622,180700,1994421389,1623,1623,1623,1623,0
|
|
20230622,180600,1994421389,1623,1623,1623,1623,0
|
|
20230622,180500,1994421389,1623,1623,1623,1623,0
|
|
20230622,180400,1994421389,1623,1623,1623,1623,0
|
|
20230622,180300,1994421389,1623,1623,1623,1623,0
|
|
20230622,180200,1994421389,1623,1623,1623,1623,0
|
|
20230622,180100,1994421389,1623,1623,1623,1623,0
|
|
20230622,180000,1994421389,1623,1623,1623,1623,0
|
|
20230622,175900,1994421389,1623,1623,1623,1623,0
|
|
20230622,175800,1994421389,1623,1623,1623,1623,0
|
|
20230622,175700,1994421389,1623,1623,1623,1623,0
|
|
20230622,175600,1994421389,1623,1623,1623,1623,0
|
|
20230622,175500,1994421389,1623,1623,1623,1623,0
|
|
20230622,175400,1994421389,1623,1623,1623,1623,0
|
|
20230622,175300,1994421389,1623,1623,1623,1623,0
|
|
20230622,175200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,175100,1994421389,1623,1623,1623,1623,0
|
|
20230622,175000,1994421389,1623,1623,1623,1623,0
|
|
20230622,174900,1994421389,1623,1623,1623,1623,0
|
|
20230622,174800,1994421389,1623,1623,1623,1623,0
|
|
20230622,174700,1994421389,1623,1623,1623,1623,0
|
|
20230622,174600,1994421389,1623,1623,1623,1623,0
|
|
20230622,174500,1994421389,1623,1623,1623,1623,0
|
|
20230622,174400,1994421389,1623,1623,1623,1623,0
|
|
20230622,174300,1994421389,1623,1623,1623,1623,0
|
|
20230622,174200,1994421389,1623,1623,1623,1623,0
|
|
20230622,174100,1994421389,1623,1623,1623,1623,0
|
|
20230622,174000,1994421389,1623,1623,1623,1623,0
|
|
20230622,173900,1994421389,1623,1623,1623,1623,0
|
|
20230622,173800,1994421389,1623,1623,1623,1623,0
|
|
20230622,173700,1994421389,1623,1623,1623,1623,0
|
|
20230622,173600,1994421389,1623,1623,1623,1623,0
|
|
20230622,173500,1994421389,1623,1623,1623,1623,0
|
|
20230622,173400,1994421389,1623,1623,1623,1623,0
|
|
20230622,173300,1994421389,1623,1623,1623,1623,0
|
|
20230622,173200,1994421389,1623,1623,1623,1623,0
|
|
20230622,173100,1994421389,1623,1623,1623,1623,0
|
|
20230622,173000,1994421389,1623,1623,1623,1623,0
|
|
20230622,172900,1994421389,1623,1623,1623,1623,0
|
|
20230622,172800,1994421389,1623,1623,1623,1623,0
|
|
20230622,172700,1994421389,1623,1623,1623,1623,0
|
|
20230622,172600,1994421389,1623,1623,1623,1623,0
|
|
20230622,172500,1994421389,1623,1623,1623,1623,0
|
|
20230622,172400,1994421389,1623,1623,1623,1623,0
|
|
20230622,172300,1994421389,1623,1623,1623,1623,0
|
|
20230622,172200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,172100,1994421389,1623,1623,1623,1623,0
|
|
20230622,172000,1994421389,1623,1623,1623,1623,0
|
|
20230622,171900,1994421389,1623,1623,1623,1623,0
|
|
20230622,171800,1994421389,1623,1623,1623,1623,0
|
|
20230622,171700,1994421389,1623,1623,1623,1623,0
|
|
20230622,171600,1994421389,1623,1623,1623,1623,0
|
|
20230622,171500,1994421389,1623,1623,1623,1623,0
|
|
20230622,171400,1994421389,1623,1623,1623,1623,0
|
|
20230622,171300,1994421389,1623,1623,1623,1623,0
|
|
20230622,171200,1994421389,1623,1623,1623,1623,0
|
|
20230622,171100,1994421389,1623,1623,1623,1623,0
|
|
20230622,171000,1994421389,1623,1623,1623,1623,0
|
|
20230622,170900,1994421389,1623,1623,1623,1623,0
|
|
20230622,170800,1994421389,1623,1623,1623,1623,0
|
|
20230622,170700,1994421389,1623,1623,1623,1623,0
|
|
20230622,170600,1994421389,1623,1623,1623,1623,0
|
|
20230622,170500,1994421389,1623,1623,1623,1623,0
|
|
20230622,170400,1994421389,1623,1623,1623,1623,0
|
|
20230622,170300,1994421389,1623,1623,1623,1623,0
|
|
20230622,170200,1994421389,1623,1623,1623,1623,0
|
|
20230622,170100,1994421389,1623,1623,1623,1623,0
|
|
20230622,170000,1994421389,1623,1623,1623,1623,0
|
|
20230622,165900,1994421389,1623,1623,1623,1623,0
|
|
20230622,165800,1994421389,1623,1623,1623,1623,0
|
|
20230622,165700,1994421389,1623,1623,1623,1623,0
|
|
20230622,165600,1994421389,1623,1623,1623,1623,0
|
|
20230622,165500,1994421389,1623,1623,1623,1623,0
|
|
20230622,165400,1994421389,1623,1623,1623,1623,0
|
|
20230622,165300,1994421389,1623,1623,1623,1623,0
|
|
20230622,165200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,165100,1994421389,1623,1623,1623,1623,0
|
|
20230622,165000,1994421389,1623,1623,1623,1623,0
|
|
20230622,164900,1994421389,1623,1623,1623,1623,0
|
|
20230622,164800,1994421389,1623,1623,1623,1623,0
|
|
20230622,164700,1994421389,1623,1623,1623,1623,0
|
|
20230622,164600,1994421389,1623,1623,1623,1623,0
|
|
20230622,164500,1994421389,1623,1623,1623,1623,0
|
|
20230622,164400,1994421389,1623,1623,1623,1623,0
|
|
20230622,164300,1994421389,1623,1623,1623,1623,0
|
|
20230622,164200,1994421389,1623,1623,1623,1623,0
|
|
20230622,164100,1994421389,1623,1623,1623,1623,0
|
|
20230622,164000,1994421389,1623,1623,1623,1623,0
|
|
20230622,163900,1994421389,1623,1623,1623,1623,0
|
|
20230622,163800,1994421389,1623,1623,1623,1623,0
|
|
20230622,163700,1994421389,1623,1623,1623,1623,0
|
|
20230622,163600,1994421389,1623,1623,1623,1623,0
|
|
20230622,163500,1994421389,1623,1623,1623,1623,0
|
|
20230622,163400,1994421389,1623,1623,1623,1623,0
|
|
20230622,163300,1994421389,1623,1623,1623,1623,0
|
|
20230622,163200,1994421389,1623,1623,1623,1623,0
|
|
20230622,163100,1994421389,1623,1623,1623,1623,0
|
|
20230622,163000,1994421389,1623,1623,1623,1623,0
|
|
20230622,162900,1994421389,1623,1623,1623,1623,0
|
|
20230622,162800,1994421389,1623,1623,1623,1623,0
|
|
20230622,162700,1994421389,1623,1623,1623,1623,0
|
|
20230622,162600,1994421389,1623,1623,1623,1623,0
|
|
20230622,162500,1994421389,1623,1623,1623,1623,0
|
|
20230622,162400,1994421389,1623,1623,1623,1623,0
|
|
20230622,162300,1994421389,1623,1623,1623,1623,0
|
|
20230622,162200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,162100,1994421389,1623,1623,1623,1623,0
|
|
20230622,162000,1994421389,1623,1623,1623,1623,0
|
|
20230622,161900,1994421389,1623,1623,1623,1623,0
|
|
20230622,161800,1994421389,1623,1623,1623,1623,0
|
|
20230622,161700,1994421389,1623,1623,1623,1623,0
|
|
20230622,161600,1994421389,1623,1623,1623,1623,0
|
|
20230622,161500,1994421389,1623,1623,1623,1623,0
|
|
20230622,161400,1994421389,1623,1623,1623,1623,0
|
|
20230622,161300,1994421389,1623,1623,1623,1623,0
|
|
20230622,161200,1994421389,1623,1623,1623,1623,0
|
|
20230622,161100,1994421389,1623,1623,1623,1623,0
|
|
20230622,161000,1994421389,1623,1623,1623,1623,0
|
|
20230622,160900,1994421389,1623,1623,1623,1623,0
|
|
20230622,160800,1994421389,1623,1623,1623,1623,0
|
|
20230622,160700,1994421389,1623,1623,1623,1623,0
|
|
20230622,160600,1994421389,1623,1623,1623,1623,0
|
|
20230622,160500,1994421389,1623,1623,1623,1623,0
|
|
20230622,160400,1994421389,1623,1623,1623,1623,0
|
|
20230622,160300,1994421389,1623,1623,1623,1623,0
|
|
20230622,160200,1994421389,1623,1623,1623,1623,0
|
|
20230622,160100,1994421389,1623,1623,1623,1623,0
|
|
20230622,160000,1994421389,1623,1623,1623,1623,0
|
|
20230622,155900,1994421389,1623,1623,1623,1623,0
|
|
20230622,155800,1994421389,1623,1623,1623,1623,0
|
|
20230622,155700,1994421389,1623,1623,1623,1623,0
|
|
20230622,155600,1994421389,1623,1623,1623,1623,0
|
|
20230622,155500,1994421389,1623,1623,1623,1623,0
|
|
20230622,155400,1994421389,1623,1623,1623,1623,0
|
|
20230622,155300,1994421389,1623,1623,1623,1623,0
|
|
20230622,155200,1994421389,1623,1623,1623,1623,16320
|
|
20230622,155100,1994421389,1623,1623,1623,1623,0
|
|
20230622,155000,1994421389,1623,1623,1623,1623,0
|
|
20230622,154900,1994421389,1623,1623,1623,1623,0
|
|
20230622,154800,1994421389,1623,1623,1623,1623,0
|
|
20230622,154700,1994421389,1623,1623,1623,1623,0
|
|
20230622,154600,1994421389,1623,1623,1623,1623,0
|
|
20230622,154500,1994421389,1623,1623,1623,1623,0
|
|
20230622,154400,1994421389,1623,1623,1623,1623,0
|
|
20230622,154300,1994421389,1623,1623,1623,1623,0
|
|
20230622,154200,1994421389,1623,1623,1623,1623,0
|
|
20230622,154100,1994421389,1623,1623,1623,1623,0
|
|
20230622,154000,1994421389,1623,1623,1623,1623,0
|
|
20230622,153900,1994421389,1623,1623,1623,1623,0
|
|
20230622,153800,1994421389,1623,1623,1623,1623,0
|
|
20230622,153700,1994421389,1623,1623,1623,1623,0
|
|
20230622,153600,1994421389,1623,1623,1623,1623,0
|
|
20230622,153500,1994421389,1623,1623,1623,1623,0
|
|
20230622,153400,1994421389,1623,1623,1623,1623,0
|
|
20230622,153300,1994421389,1623,1623,1623,1623,0
|
|
20230622,153200,1994421389,1623,1623,1623,1623,0
|
|
20230622,153100,1994421389,1623,1623,1623,1623,0
|
|
20230622,153000,1994421389,1623,1623,1623,1623,16320
|
|
20230622,152900,1967934029,1626,1626,1626,1626,0
|
|
20230622,152800,1967934029,1626,1626,1626,1626,0
|
|
20230622,152700,1967934029,1626,1626,1626,1626,0
|
|
20230622,152600,1967934029,1626,1626,1626,1626,0
|
|
20230622,152500,1967934029,1626,1626,1626,1626,0
|
|
20230622,152400,1967934029,1626,1626,1626,1626,0
|
|
20230622,152300,1967934029,1626,1626,1626,1626,0
|
|
20230622,152200,1967934029,1626,1626,1626,1626,0
|
|
20230622,152100,1967934029,1626,1626,1626,1626,0
|
|
20230622,152000,1967934029,1626,1626,1626,1626,0
|
|
20230622,151900,1967934029,1626,1627,1628,1625,1437
|
|
20230622,151800,1965596508,1627,1626,1627,1626,2277
|
|
20230622,151700,1961894091,1627,1627,1627,1627,850
|
|
20230622,151600,1960511141,1627,1627,1627,1627,168
|
|
20230622,151500,1960237805,1627,1627,1627,1624,1513
|
|
20230622,151400,1957778614,1627,1627,1627,1627,27
|
|
20230622,151300,1957734685,1624,1625,1627,1624,2479
|
|
20230622,151200,1953706145,1627,1625,1627,1625,160
|
|
20230622,151100,1953445945,1627,1627,1627,1627,30
|
|
20230622,151000,1953397135,1627,1627,1627,1627,833
|
|
20230622,150900,1952041844,1628,1628,1629,1628,1153
|
|
20230622,150800,1950164631,1627,1627,1627,1627,1299
|
|
20230622,150700,1948051158,1627,1627,1627,1627,3
|
|
20230622,150600,1948046277,1624,1624,1624,1623,5362
|
|
20230622,150500,1939338767,1624,1622,1624,1622,1087
|
|
20230622,150400,1937574605,1622,1621,1623,1621,16
|
|
20230622,150300,1937548651,1621,1623,1624,1621,1579
|
|
20230622,150200,1934987650,1624,1622,1626,1622,2261
|
|
20230622,150100,1931316578,1622,1623,1623,1622,3072
|
|
20230622,150000,1926332665,1624,1625,1626,1624,135
|
|
20230622,145900,1926113421,1626,1624,1626,1624,24
|
|
20230622,145800,1926074401,1624,1623,1624,1623,1001
|
|
20230622,145700,1924448779,1624,1624,1624,1623,4560
|
|
20230622,145600,1917045907,1625,1626,1627,1625,1127
|
|
20230622,145500,1915214471,1627,1626,1627,1626,5
|
|
20230622,145400,1915206338,1625,1625,1625,1625,2
|
|
20230622,145300,1915203088,1625,1626,1627,1625,191
|
|
20230622,145200,1914892667,1627,1626,1627,1626,26
|
|
20230622,145100,1914850377,1627,1626,1627,1626,1002
|
|
20230622,145000,1913221123,1628,1627,1628,1627,2302
|
|
20230622,144900,1909475768,1628,1627,1628,1627,504
|
|
20230622,144800,1908655258,1628,1627,1628,1627,968
|
|
20230622,144700,1907080283,1628,1627,1628,1627,84
|
|
20230622,144600,1906943603,1627,1627,1628,1627,1278
|
|
20230622,144500,1904864277,1627,1628,1628,1627,4
|
|
20230622,144400,1904857767,1627,1628,1628,1627,1144
|
|
20230622,144300,1902996467,1627,1628,1628,1627,2655
|
|
20230622,144200,1898676459,1628,1628,1628,1628,10
|
|
20230622,144100,1898660179,1627,1628,1628,1627,3419
|
|
20230622,144000,1893094213,1628,1628,1628,1628,0
|
|
20230622,143900,1893094213,1628,1627,1628,1626,4617
|
|
20230622,143800,1885584639,1628,1628,1628,1628,1
|
|
20230622,143700,1885583011,1628,1628,1628,1627,834
|
|
20230622,143600,1884225459,1628,1628,1629,1628,10101
|
|
20230622,143500,1867781009,1628,1629,1629,1628,14
|
|
20230622,143400,1867758216,1628,1628,1628,1628,500
|
|
20230622,143300,1866944216,1629,1629,1629,1629,6
|
|
20230622,143200,1866934442,1629,1629,1629,1629,126
|
|
20230622,143100,1866729188,1629,1630,1630,1629,5155
|
|
20230622,143000,1858329884,1631,1631,1631,1631,1
|
|
20230622,142900,1858328253,1630,1630,1630,1630,222
|
|
20230622,142800,1857966393,1631,1631,1631,1631,30
|
|
20230622,142700,1857917463,1631,1631,1631,1631,52
|
|
20230622,142600,1857832651,1631,1631,1631,1631,414
|
|
20230622,142500,1857157417,1631,1632,1632,1631,42
|
|
20230622,142400,1857088885,1631,1632,1632,1631,237
|
|
20230622,142300,1856702256,1631,1632,1632,1631,3449
|
|
20230622,142200,1851073734,1632,1632,1632,1632,3165
|
|
20230622,142100,1845908454,1633,1632,1633,1632,881
|
|
20230622,142000,1844470562,1632,1632,1632,1632,3000
|
|
20230622,141900,1839574562,1632,1635,1635,1632,5064
|
|
20230622,141800,1831309652,1635,1635,1635,1635,50
|
|
20230622,141700,1831227902,1635,1635,1635,1635,2
|
|
20230622,141600,1831224632,1632,1634,1635,1632,4563
|
|
20230622,141500,1823774696,1634,1634,1634,1634,2
|
|
20230622,141400,1823771428,1633,1633,1634,1633,3684
|
|
20230622,141300,1817755440,1634,1634,1634,1634,1001
|
|
20230622,141200,1816119806,1635,1634,1635,1633,1187
|
|
20230622,141100,1814180244,1635,1635,1635,1635,18
|
|
20230622,141000,1814150814,1635,1635,1635,1635,616
|
|
20230622,140900,1813143654,1636,1636,1636,1636,202
|
|
20230622,140800,1812813182,1636,1635,1636,1634,504
|
|
20230622,140700,1811989622,1636,1636,1636,1636,24
|
|
20230622,140600,1811950358,1634,1633,1634,1633,3327
|
|
20230622,140500,1806516702,1634,1634,1634,1634,1773
|
|
20230622,140400,1803619620,1634,1634,1634,1634,30
|
|
20230622,140300,1803570600,1634,1634,1634,1633,17
|
|
20230622,140200,1803542823,1634,1634,1634,1634,200
|
|
20230622,140100,1803216023,1634,1634,1634,1634,22
|
|
20230622,140000,1803180075,1633,1634,1634,1633,5284
|
|
20230622,135900,1794550982,1634,1634,1634,1634,17
|
|
20230622,135800,1794523204,1635,1635,1635,1635,1507
|
|
20230622,135700,1792059259,1635,1635,1635,1635,20
|
|
20230622,135600,1792026559,1635,1635,1635,1633,57
|
|
20230622,135500,1791933366,1635,1635,1635,1634,4361
|
|
20230622,135400,1784807488,1635,1634,1635,1634,85
|
|
20230622,135300,1784668588,1635,1635,1635,1635,3225
|
|
20230622,135200,1779395713,1635,1635,1635,1635,319
|
|
20230622,135100,1778874148,1635,1635,1635,1635,0
|
|
20230622,135000,1778874148,1635,1636,1636,1635,1000
|
|
20230622,134900,1777238648,1637,1637,1637,1637,0
|
|
20230622,134800,1777238648,1637,1637,1637,1637,1
|
|
20230622,134700,1777237011,1637,1637,1637,1637,3
|
|
20230622,134600,1777232100,1636,1637,1637,1636,191
|
|
20230622,134500,1776919533,1638,1638,1638,1638,10
|
|
20230622,134400,1776903153,1638,1638,1638,1638,0
|
|
20230622,134300,1776903153,1638,1638,1638,1638,11
|
|
20230622,134200,1776885135,1638,1637,1638,1637,150
|
|
20230622,134100,1776639583,1637,1638,1638,1635,2380
|
|
20230622,134000,1772745388,1639,1639,1639,1639,0
|
|
20230622,133900,1772745388,1639,1639,1639,1639,25
|
|
20230622,133800,1772704413,1639,1639,1639,1639,200
|
|
20230622,133700,1772376613,1639,1639,1639,1639,0
|
|
20230622,133600,1772376613,1639,1639,1639,1639,1
|
|
20230622,133500,1772374974,1640,1640,1640,1640,0
|
|
20230622,133400,1772374974,1640,1636,1640,1636,308
|
|
20230622,133300,1771871078,1636,1636,1636,1636,594
|
|
20230622,133200,1770899294,1640,1640,1640,1640,0
|
|
20230622,133100,1770899294,1640,1640,1640,1640,0
|
|
20230622,133000,1770899294,1640,1640,1640,1640,57
|
|
20230622,132900,1770805814,1640,1639,1640,1639,502
|
|
20230622,132800,1769983034,1639,1639,1639,1639,0
|
|
20230622,132700,1769983034,1639,1639,1639,1639,1838
|
|
20230622,132600,1766970552,1639,1639,1639,1639,415
|
|
20230622,132500,1766290367,1639,1639,1639,1639,11
|
|
20230622,132400,1766272338,1639,1639,1639,1639,10
|
|
20230622,132300,1766255948,1638,1638,1638,1638,0
|
|
20230622,132200,1766255948,1638,1637,1638,1637,65
|
|
20230622,132100,1766149479,1637,1635,1637,1635,269
|
|
20230622,132000,1765709540,1635,1635,1635,1635,13
|
|
20230622,131900,1765688285,1636,1636,1636,1636,82
|
|
20230622,131800,1765554133,1636,1636,1636,1636,12
|
|
20230622,131700,1765534501,1635,1635,1635,1635,0
|
|
20230622,131600,1765534501,1635,1635,1635,1635,185
|
|
20230622,131500,1765232026,1635,1635,1635,1635,179
|
|
20230622,131400,1764939361,1635,1635,1635,1635,5
|
|
20230622,131300,1764931186,1635,1635,1635,1635,50
|
|
20230622,131200,1764849436,1635,1634,1635,1634,211
|
|
20230622,131100,1764504452,1635,1635,1635,1635,17
|
|
20230622,131000,1764476657,1634,1634,1634,1634,0
|
|
20230622,130900,1764476657,1634,1634,1634,1634,105
|
|
20230622,130800,1764305087,1634,1634,1634,1634,50
|
|
20230622,130700,1764223387,1634,1634,1634,1634,0
|
|
20230622,130600,1764223387,1634,1634,1634,1634,1000
|
|
20230622,130500,1762589387,1634,1634,1634,1634,4
|
|
20230622,130400,1762582851,1635,1635,1635,1635,10
|
|
20230622,130300,1762566501,1635,1634,1635,1634,110
|
|
20230622,130200,1762386751,1634,1634,1634,1634,100
|
|
20230622,130100,1762223351,1634,1634,1634,1634,100
|
|
20230622,130000,1762059951,1635,1635,1635,1635,30
|
|
20230622,125900,1762010901,1634,1637,1638,1634,411
|
|
20230622,125800,1761338968,1637,1635,1637,1635,687
|
|
20230622,125700,1760215721,1634,1634,1634,1634,315
|
|
20230622,125600,1759701011,1635,1630,1635,1630,4653
|
|
20230622,125500,1752102455,1630,1630,1630,1630,80
|
|
20230622,125400,1751972055,1630,1633,1633,1630,290
|
|
20230622,125300,1751499205,1634,1634,1634,1634,0
|
|
20230622,125200,1751499205,1634,1634,1634,1634,1
|
|
20230622,125100,1751497571,1629,1631,1631,1629,1368
|
|
20230622,125000,1749268299,1631,1631,1631,1631,800
|
|
20230622,124900,1747963499,1631,1632,1632,1631,1402
|
|
20230622,124800,1745676635,1634,1634,1634,1634,0
|
|
20230622,124700,1745676635,1634,1634,1634,1634,1
|
|
20230622,124600,1745675001,1631,1631,1631,1631,621
|
|
20230622,124500,1744662150,1631,1631,1631,1631,500
|
|
20230622,124400,1743846650,1631,1629,1631,1629,21
|
|
20230622,124300,1743812439,1630,1630,1630,1630,462
|
|
20230622,124200,1743059379,1630,1630,1630,1630,51
|
|
20230622,124100,1742976249,1630,1630,1630,1630,1
|
|
20230622,124000,1742974619,1630,1630,1630,1630,4
|
|
20230622,123900,1742968099,1630,1630,1630,1630,69
|
|
20230622,123800,1742855629,1630,1629,1630,1629,3450
|
|
20230622,123700,1737235578,1630,1631,1631,1630,2628
|
|
20230622,123600,1732951134,1631,1631,1631,1630,855
|
|
20230622,123500,1731557482,1630,1631,1631,1630,12164
|
|
20230622,123400,1711728998,1631,1631,1631,1631,5976
|
|
20230622,123300,1701982142,1633,1633,1633,1633,5
|
|
20230622,123200,1701973977,1631,1631,1631,1631,0
|
|
20230622,123100,1701973977,1631,1633,1633,1631,15939
|
|
20230622,123000,1675969683,1633,1632,1633,1632,2277
|
|
20230622,122900,1672253603,1633,1634,1634,1633,3533
|
|
20230622,122800,1666484206,1634,1635,1635,1634,974
|
|
20230622,122700,1664892490,1635,1635,1635,1635,20
|
|
20230622,122600,1664859790,1634,1634,1634,1634,834
|
|
20230622,122500,1663497034,1633,1633,1633,1633,0
|
|
20230622,122400,1663497034,1633,1633,1633,1633,0
|
|
20230622,122300,1663497034,1633,1633,1633,1633,0
|
|
20230622,122200,1663497034,1633,1633,1633,1633,0
|
|
20230622,122100,1663497034,1633,1633,1633,1633,0
|
|
20230622,122000,1663497034,1633,1635,1635,1633,831
|
|
20230622,121900,1662139549,1635,1633,1635,1633,1776
|
|
20230622,121800,1659239329,1634,1634,1634,1634,256
|
|
20230622,121700,1658821025,1634,1634,1634,1634,312
|
|
20230622,121600,1658311217,1634,1634,1634,1634,1
|
|
20230622,121500,1658309583,1633,1635,1635,1633,4207
|
|
20230622,121400,1651435254,1634,1634,1634,1634,120
|
|
20230622,121300,1651239174,1634,1634,1634,1634,0
|
|
20230622,121200,1651239174,1634,1634,1634,1634,0
|
|
20230622,121100,1651239174,1634,1634,1634,1634,396
|
|
20230622,121000,1650592110,1634,1635,1635,1634,216
|
|
20230622,120900,1650239156,1636,1636,1636,1636,2
|
|
20230622,120800,1650235884,1636,1636,1636,1636,0
|
|
20230622,120700,1650235884,1636,1636,1636,1636,0
|
|
20230622,120600,1650235884,1636,1636,1636,1636,1
|
|
20230622,120500,1650234248,1632,1632,1632,1632,12253
|
|
20230622,120400,1630237352,1632,1632,1632,1632,2537
|
|
20230622,120300,1626096968,1632,1635,1636,1632,6226
|
|
20230622,120200,1615930541,1636,1637,1637,1636,1085
|
|
20230622,120100,1614155381,1637,1637,1637,1637,2
|
|
20230622,120000,1614152107,1636,1636,1636,1636,30
|
|
20230622,115900,1614103027,1637,1639,1639,1637,1469
|
|
20230622,115800,1611697633,1640,1641,1641,1640,6242
|
|
20230622,115700,1601459011,1642,1643,1643,1642,1616
|
|
20230622,115600,1598805468,1644,1644,1644,1644,18
|
|
20230622,115500,1598775876,1644,1644,1644,1644,46
|
|
20230622,115400,1598700252,1644,1644,1644,1644,9
|
|
20230622,115300,1598685456,1643,1644,1644,1643,62
|
|
20230622,115200,1598583589,1645,1645,1645,1645,0
|
|
20230622,115100,1598583589,1645,1643,1645,1643,377
|
|
20230622,115000,1597964166,1642,1643,1643,1642,357
|
|
20230622,114900,1597377971,1643,1643,1643,1643,0
|
|
20230622,114800,1597377971,1643,1643,1644,1643,1599
|
|
20230622,114700,1594750296,1643,1643,1643,1643,1
|
|
20230622,114600,1594748653,1644,1645,1645,1644,1547
|
|
20230622,114500,1592204213,1646,1646,1646,1646,3
|
|
20230622,114400,1592199275,1646,1645,1646,1645,484
|
|
20230622,114300,1591403093,1646,1646,1646,1646,0
|
|
20230622,114200,1591403093,1646,1645,1646,1645,3
|
|
20230622,114100,1591398156,1645,1646,1646,1645,430
|
|
20230622,114000,1590690426,1647,1646,1647,1646,2678
|
|
20230622,113900,1586282437,1646,1646,1646,1646,350
|
|
20230622,113800,1585706337,1645,1645,1646,1645,2057
|
|
20230622,113700,1582322567,1645,1645,1646,1645,97
|
|
20230622,113600,1582162914,1644,1644,1644,1644,100
|
|
20230622,113500,1581998514,1646,1646,1646,1646,300
|
|
20230622,113400,1581504714,1646,1643,1646,1643,254
|
|
20230622,113300,1581086980,1643,1643,1643,1643,75
|
|
20230622,113200,1580963755,1644,1644,1644,1644,105
|
|
20230622,113100,1580791135,1645,1645,1645,1645,1
|
|
20230622,113000,1580789490,1645,1643,1645,1643,87
|
|
20230622,112900,1580646395,1645,1645,1645,1645,1
|
|
20230622,112800,1580644750,1646,1642,1646,1642,1240
|
|
20230622,112700,1578608578,1641,1639,1641,1639,2962
|
|
20230622,112600,1573753716,1638,1638,1638,1638,387
|
|
20230622,112500,1573119810,1638,1637,1639,1635,1348
|
|
20230622,112400,1570912300,1637,1637,1637,1637,7
|
|
20230622,112300,1570900841,1632,1632,1632,1632,1453
|
|
20230622,112200,1568529545,1632,1639,1639,1632,2795
|
|
20230622,112100,1563963323,1639,1639,1639,1639,102
|
|
20230622,112000,1563796145,1640,1640,1640,1640,47
|
|
20230622,111900,1563719065,1642,1641,1642,1641,87
|
|
20230622,111800,1563576242,1640,1639,1641,1639,606
|
|
20230622,111700,1562582494,1639,1646,1646,1639,149
|
|
20230622,111600,1562337594,1645,1645,1645,1645,502
|
|
20230622,111500,1561511804,1645,1642,1645,1642,2871
|
|
20230622,111400,1556795343,1642,1642,1642,1641,1932
|
|
20230622,111300,1553623870,1639,1643,1644,1639,1238
|
|
20230622,111200,1551591626,1644,1639,1644,1639,1979
|
|
20230622,111100,1548343442,1639,1639,1639,1639,2
|
|
20230622,111000,1548340164,1635,1635,1635,1635,0
|
|
20230622,110900,1548340164,1635,1635,1635,1635,0
|
|
20230622,110800,1548340164,1635,1634,1635,1634,6381
|
|
20230622,110700,1537908987,1634,1633,1634,1633,922
|
|
20230622,110600,1536403301,1633,1632,1633,1632,1015
|
|
20230622,110500,1534746807,1632,1631,1632,1630,12879
|
|
20230622,110400,1513743648,1632,1633,1633,1632,1993
|
|
20230622,110300,1510491067,1633,1633,1633,1633,3119
|
|
20230622,110200,1505397740,1633,1633,1633,1633,1802
|
|
20230622,110100,1502455074,1633,1632,1633,1632,224
|
|
20230622,110000,1502089400,1632,1632,1633,1632,3975
|
|
20230622,105900,1495600650,1632,1632,1632,1632,3048
|
|
20230622,105800,1490626314,1633,1633,1633,1633,1697
|
|
20230622,105700,1487855113,1633,1633,1633,1633,0
|
|
20230622,105600,1487855113,1633,1633,1633,1633,421
|
|
20230622,105500,1487167620,1634,1634,1634,1634,10
|
|
20230622,105400,1487151280,1634,1634,1634,1633,121
|
|
20230622,105300,1486953567,1634,1634,1634,1634,167
|
|
20230622,105200,1486680689,1634,1633,1634,1633,120
|
|
20230622,105100,1486484727,1633,1634,1634,1633,783
|
|
20230622,105000,1485206082,1634,1634,1634,1634,494
|
|
20230622,104900,1484398886,1633,1633,1633,1633,532
|
|
20230622,104800,1483530130,1633,1633,1633,1633,201
|
|
20230622,104700,1483201897,1632,1633,1633,1632,131
|
|
20230622,104600,1482987977,1633,1633,1633,1633,8
|
|
20230622,104500,1482974913,1633,1633,1633,1632,1280
|
|
20230622,104400,1480885623,1633,1632,1633,1632,852
|
|
20230622,104300,1479494907,1633,1632,1633,1632,183
|
|
20230622,104200,1479196190,1632,1633,1633,1632,1449
|
|
20230622,104100,1476830073,1634,1635,1635,1634,200
|
|
20230622,104000,1476503123,1635,1634,1635,1634,804
|
|
20230622,103900,1475188683,1634,1635,1635,1634,828
|
|
20230622,103800,1473835721,1635,1635,1636,1635,159
|
|
20230622,103700,1473575739,1635,1635,1635,1635,180
|
|
20230622,103600,1473281439,1635,1635,1635,1635,9
|
|
20230622,103500,1473266724,1634,1634,1634,1634,130
|
|
20230622,103400,1473054304,1634,1635,1635,1634,470
|
|
20230622,103300,1472286297,1635,1635,1635,1635,1709
|
|
20230622,103200,1469492082,1635,1633,1635,1633,1704
|
|
20230622,103100,1466707446,1633,1634,1634,1633,11212
|
|
20230622,103000,1448397906,1634,1637,1637,1634,504
|
|
20230622,102900,1447572861,1633,1643,1643,1633,8395
|
|
20230622,102800,1433859649,1643,1641,1643,1634,15770
|
|
20230622,102700,1408011172,1643,1644,1644,1641,7582
|
|
20230622,102600,1395564111,1643,1641,1643,1641,3351
|
|
20230622,102500,1390063111,1642,1642,1642,1642,77
|
|
20230622,102400,1389936677,1641,1641,1643,1641,506
|
|
20230622,102300,1389106211,1641,1641,1642,1641,152
|
|
20230622,102200,1388856777,1641,1643,1646,1641,6231
|
|
20230622,102100,1378627481,1643,1642,1645,1642,4254
|
|
20230622,102000,1371637627,1646,1643,1646,1643,2004
|
|
20230622,101900,1368345044,1643,1643,1643,1642,1426
|
|
20230622,101800,1366003537,1646,1648,1648,1642,161
|
|
20230622,101700,1365739005,1648,1648,1648,1643,3
|
|
20230622,101600,1365734066,1649,1649,1649,1640,5577
|
|
20230622,101500,1356584139,1649,1649,1649,1649,14
|
|
20230622,101400,1356561053,1645,1644,1645,1644,3526
|
|
20230622,101300,1350760800,1645,1641,1645,1641,1555
|
|
20230622,101200,1348208121,1645,1645,1645,1640,5114
|
|
20230622,101100,1339814157,1649,1649,1650,1643,6342
|
|
20230622,101000,1329371593,1651,1651,1651,1651,3
|
|
20230622,100900,1329366640,1651,1651,1651,1647,1835
|
|
20230622,100800,1326341841,1651,1649,1651,1646,3711
|
|
20230622,100700,1320219494,1651,1644,1656,1644,7112
|
|
20230622,100600,1308494805,1644,1638,1645,1638,3209
|
|
20230622,100500,1303229842,1638,1634,1640,1633,9655
|
|
20230622,100400,1287436994,1634,1639,1640,1631,18593
|
|
20230622,100300,1257023153,1640,1643,1643,1638,18924
|
|
20230622,100200,1225964241,1643,1658,1661,1643,36578
|
|
20230622,100100,1165555057,1658,1666,1666,1658,8643
|
|
20230622,100000,1151212872,1660,1660,1662,1654,34460
|
|
20230622,095900,1094067001,1660,1671,1671,1652,41889
|
|
20230622,095800,1024474717,1672,1690,1699,1670,88791
|
|
20230622,095700,874967261,1690,1706,1714,1677,161378
|
|
20230622,095600,602305405,1706,1620,1710,1620,254823
|
|
20230622,095500,175077286,1620,1620,1620,1620,280
|
|
20230622,095400,174623686,1620,1624,1624,1620,11454
|
|
20230622,095300,156057076,1625,1625,1625,1625,5
|
|
20230622,095200,156048951,1624,1624,1625,1624,671
|
|
20230622,095100,154958746,1625,1625,1625,1625,1
|
|
20230622,095000,154957121,1624,1624,1626,1624,189
|
|
20230622,094900,154650181,1624,1626,1626,1624,103
|
|
20230622,094800,154482705,1622,1622,1626,1622,1603
|
|
20230622,094700,151882627,1622,1622,1622,1622,2108
|
|
20230622,094600,148463451,1622,1622,1622,1622,2
|
|
20230622,094500,148460207,1622,1622,1622,1622,2308
|
|
20230622,094400,144716631,1622,1623,1625,1622,1110
|
|
20230622,094300,142915351,1623,1623,1623,1623,30
|
|
20230622,094200,142866661,1623,1623,1623,1622,3401
|
|
20230622,094100,137348061,1626,1626,1626,1626,2
|
|
20230622,094000,137344809,1623,1626,1626,1623,218
|
|
20230622,093900,136990836,1623,1622,1623,1622,3188
|
|
20230622,093800,131816975,1623,1623,1623,1622,2712
|
|
20230622,093700,127416399,1623,1623,1623,1623,1079
|
|
20230622,093600,125665182,1623,1625,1625,1622,1383
|
|
20230622,093500,123420377,1627,1628,1628,1626,538
|
|
20230622,093400,122544925,1629,1630,1630,1628,53
|
|
20230622,093300,122458604,1628,1628,1630,1627,3279
|
|
20230622,093200,117117378,1627,1628,1628,1627,46
|
|
20230622,093100,117042517,1628,1625,1628,1625,105
|
|
20230622,093000,116871879,1621,1621,1621,1621,1303
|
|
20230622,092900,114759716,1621,1621,1621,1620,456
|
|
20230622,092800,114020927,1621,1621,1621,1620,818
|
|
20230622,092700,112695711,1621,1622,1622,1621,986
|
|
20230622,092600,111097297,1620,1623,1623,1620,4705
|
|
20230622,092500,103464234,1624,1625,1625,1624,586
|
|
20230622,092400,102512552,1624,1628,1629,1624,1311
|
|
20230622,092300,100379491,1629,1629,1629,1629,68
|
|
20230622,092200,100268719,1629,1629,1630,1628,81
|
|
20230622,092100,100136779,1630,1628,1630,1625,3053
|
|
20230622,092000,95173287,1629,1628,1629,1628,130
|
|
20230622,091900,94961567,1629,1630,1630,1629,1286
|
|
20230622,091800,92866057,1630,1630,1630,1630,2433
|
|
20230622,091700,88900267,1630,1628,1630,1628,1276
|
|
20230622,091600,86822428,1628,1628,1628,1628,260
|
|
20230622,091500,86399148,1628,1622,1628,1622,78
|
|
20230622,091400,86272620,1629,1618,1629,1610,25220
|
|
20230622,091300,45509615,1619,1616,1619,1616,2320
|
|
20230622,091200,41754847,1616,1618,1619,1616,68
|
|
20230622,091100,41644875,1619,1619,1619,1619,263
|
|
20230622,091000,41219078,1619,1618,1619,1618,530
|
|
20230622,090900,40361028,1619,1619,1619,1619,2
|
|
20230622,090800,40357790,1612,1620,1620,1612,674
|
|
20230622,090700,39268299,1620,1620,1620,1619,139
|
|
20230622,090600,39043123,1617,1618,1620,1617,2862
|
|
20230622,090500,34411721,1618,1617,1618,1616,571
|
|
20230622,090400,33488341,1617,1615,1617,1611,2003
|
|
20230622,090300,30253496,1617,1609,1617,1609,1084
|
|
20230622,090200,28509324,1609,1610,1618,1609,2935
|
|
20230622,090100,23784464,1618,1610,1620,1610,524
|
|
20230622,090000,22940165,1620,1609,1622,1609,14252
|