687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202400,758290724,1339,1339,1339,1339,15753
|
|
20230615,202300,758290724,1339,1339,1339,1339,0
|
|
20230615,202200,758290724,1339,1339,1339,1339,0
|
|
20230615,202100,758290724,1339,1339,1339,1339,0
|
|
20230615,202000,758290724,1339,1339,1339,1339,0
|
|
20230615,201900,758290724,1339,1339,1339,1339,0
|
|
20230615,201800,758290724,1339,1339,1339,1339,0
|
|
20230615,201700,758290724,1339,1339,1339,1339,0
|
|
20230615,201600,758290724,1339,1339,1339,1339,0
|
|
20230615,201500,758290724,1339,1339,1339,1339,0
|
|
20230615,201400,758290724,1339,1339,1339,1339,0
|
|
20230615,201300,758290724,1339,1339,1339,1339,0
|
|
20230615,201200,758290724,1339,1339,1339,1339,0
|
|
20230615,201100,758290724,1339,1339,1339,1339,0
|
|
20230615,201000,758290724,1339,1339,1339,1339,0
|
|
20230615,200900,758290724,1339,1339,1339,1339,0
|
|
20230615,200800,758290724,1339,1339,1339,1339,0
|
|
20230615,200700,758290724,1339,1339,1339,1339,0
|
|
20230615,200600,758290724,1339,1339,1339,1339,0
|
|
20230615,200500,758290724,1339,1339,1339,1339,0
|
|
20230615,200400,758290724,1339,1339,1339,1339,0
|
|
20230615,200300,758290724,1339,1339,1339,1339,0
|
|
20230615,200200,758290724,1339,1339,1339,1339,0
|
|
20230615,200100,758290724,1339,1339,1339,1339,0
|
|
20230615,200000,758290724,1339,1339,1339,1339,0
|
|
20230615,195900,758290724,1339,1339,1339,1339,0
|
|
20230615,195800,758290724,1339,1339,1339,1339,0
|
|
20230615,195700,758290724,1339,1339,1339,1339,0
|
|
20230615,195600,758290724,1339,1339,1339,1339,0
|
|
20230615,195500,758290724,1339,1339,1339,1339,0
|
|
20230615,195400,758290724,1339,1339,1339,1339,15753
|
|
20230615,195300,758290724,1339,1339,1339,1339,0
|
|
20230615,195200,758290724,1339,1339,1339,1339,0
|
|
20230615,195100,758290724,1339,1339,1339,1339,0
|
|
20230615,195000,758290724,1339,1339,1339,1339,0
|
|
20230615,194900,758290724,1339,1339,1339,1339,0
|
|
20230615,194800,758290724,1339,1339,1339,1339,0
|
|
20230615,194700,758290724,1339,1339,1339,1339,0
|
|
20230615,194600,758290724,1339,1339,1339,1339,0
|
|
20230615,194500,758290724,1339,1339,1339,1339,0
|
|
20230615,194400,758290724,1339,1339,1339,1339,0
|
|
20230615,194300,758290724,1339,1339,1339,1339,0
|
|
20230615,194200,758290724,1339,1339,1339,1339,0
|
|
20230615,194100,758290724,1339,1339,1339,1339,0
|
|
20230615,194000,758290724,1339,1339,1339,1339,0
|
|
20230615,193900,758290724,1339,1339,1339,1339,0
|
|
20230615,193800,758290724,1339,1339,1339,1339,0
|
|
20230615,193700,758290724,1339,1339,1339,1339,0
|
|
20230615,193600,758290724,1339,1339,1339,1339,0
|
|
20230615,193500,758290724,1339,1339,1339,1339,0
|
|
20230615,193400,758290724,1339,1339,1339,1339,0
|
|
20230615,193300,758290724,1339,1339,1339,1339,0
|
|
20230615,193200,758290724,1339,1339,1339,1339,0
|
|
20230615,193100,758290724,1339,1339,1339,1339,0
|
|
20230615,193000,758290724,1339,1339,1339,1339,0
|
|
20230615,192900,758290724,1339,1339,1339,1339,0
|
|
20230615,192800,758290724,1339,1339,1339,1339,0
|
|
20230615,192700,758290724,1339,1339,1339,1339,0
|
|
20230615,192600,758290724,1339,1339,1339,1339,0
|
|
20230615,192500,758290724,1339,1339,1339,1339,0
|
|
20230615,192400,758290724,1339,1339,1339,1339,15753
|
|
20230615,192300,758290724,1339,1339,1339,1339,0
|
|
20230615,192200,758290724,1339,1339,1339,1339,0
|
|
20230615,192100,758290724,1339,1339,1339,1339,0
|
|
20230615,192000,758290724,1339,1339,1339,1339,0
|
|
20230615,191900,758290724,1339,1339,1339,1339,0
|
|
20230615,191800,758290724,1339,1339,1339,1339,0
|
|
20230615,191700,758290724,1339,1339,1339,1339,0
|
|
20230615,191600,758290724,1339,1339,1339,1339,0
|
|
20230615,191500,758290724,1339,1339,1339,1339,0
|
|
20230615,191400,758290724,1339,1339,1339,1339,0
|
|
20230615,191300,758290724,1339,1339,1339,1339,0
|
|
20230615,191200,758290724,1339,1339,1339,1339,0
|
|
20230615,191100,758290724,1339,1339,1339,1339,0
|
|
20230615,191000,758290724,1339,1339,1339,1339,0
|
|
20230615,190900,758290724,1339,1339,1339,1339,0
|
|
20230615,190800,758290724,1339,1339,1339,1339,0
|
|
20230615,190700,758290724,1339,1339,1339,1339,0
|
|
20230615,190600,758290724,1339,1339,1339,1339,0
|
|
20230615,190500,758290724,1339,1339,1339,1339,0
|
|
20230615,190400,758290724,1339,1339,1339,1339,0
|
|
20230615,190300,758290724,1339,1339,1339,1339,0
|
|
20230615,190200,758290724,1339,1339,1339,1339,0
|
|
20230615,190100,758290724,1339,1339,1339,1339,0
|
|
20230615,190000,758290724,1339,1339,1339,1339,0
|
|
20230615,185900,758290724,1339,1339,1339,1339,0
|
|
20230615,185800,758290724,1339,1339,1339,1339,0
|
|
20230615,185700,758290724,1339,1339,1339,1339,0
|
|
20230615,185600,758290724,1339,1339,1339,1339,0
|
|
20230615,185500,758290724,1339,1339,1339,1339,0
|
|
20230615,185400,758290724,1339,1339,1339,1339,15753
|
|
20230615,185300,758290724,1339,1339,1339,1339,0
|
|
20230615,185200,758290724,1339,1339,1339,1339,0
|
|
20230615,185100,758290724,1339,1339,1339,1339,0
|
|
20230615,185000,758290724,1339,1339,1339,1339,0
|
|
20230615,184900,758290724,1339,1339,1339,1339,0
|
|
20230615,184800,758290724,1339,1339,1339,1339,0
|
|
20230615,184700,758290724,1339,1339,1339,1339,0
|
|
20230615,184600,758290724,1339,1339,1339,1339,0
|
|
20230615,184500,758290724,1339,1339,1339,1339,0
|
|
20230615,184400,758290724,1339,1339,1339,1339,0
|
|
20230615,184300,758290724,1339,1339,1339,1339,0
|
|
20230615,184200,758290724,1339,1339,1339,1339,0
|
|
20230615,184100,758290724,1339,1339,1339,1339,0
|
|
20230615,184000,758290724,1339,1339,1339,1339,0
|
|
20230615,183900,758290724,1339,1339,1339,1339,0
|
|
20230615,183800,758290724,1339,1339,1339,1339,0
|
|
20230615,183700,758290724,1339,1339,1339,1339,0
|
|
20230615,183600,758290724,1339,1339,1339,1339,0
|
|
20230615,183500,758290724,1339,1339,1339,1339,0
|
|
20230615,183400,758290724,1339,1339,1339,1339,0
|
|
20230615,183300,758290724,1339,1339,1339,1339,0
|
|
20230615,183200,758290724,1339,1339,1339,1339,0
|
|
20230615,183100,758290724,1339,1339,1339,1339,0
|
|
20230615,183000,758290724,1339,1339,1339,1339,0
|
|
20230615,182900,758290724,1339,1339,1339,1339,0
|
|
20230615,182800,758290724,1339,1339,1339,1339,0
|
|
20230615,182700,758290724,1339,1339,1339,1339,0
|
|
20230615,182600,758290724,1339,1339,1339,1339,0
|
|
20230615,182500,758290724,1339,1339,1339,1339,0
|
|
20230615,182400,758290724,1339,1339,1339,1339,15753
|
|
20230615,182300,758290724,1339,1339,1339,1339,0
|
|
20230615,182200,758290724,1339,1339,1339,1339,0
|
|
20230615,182100,758290724,1339,1339,1339,1339,0
|
|
20230615,182000,758290724,1339,1339,1339,1339,0
|
|
20230615,181900,758290724,1339,1339,1339,1339,0
|
|
20230615,181800,758290724,1339,1339,1339,1339,0
|
|
20230615,181700,758290724,1339,1339,1339,1339,0
|
|
20230615,181600,758290724,1339,1339,1339,1339,0
|
|
20230615,181500,758290724,1339,1339,1339,1339,0
|
|
20230615,181400,758290724,1339,1339,1339,1339,0
|
|
20230615,181300,758290724,1339,1339,1339,1339,0
|
|
20230615,181200,758290724,1339,1339,1339,1339,0
|
|
20230615,181100,758290724,1339,1339,1339,1339,0
|
|
20230615,181000,758290724,1339,1339,1339,1339,0
|
|
20230615,180900,758290724,1339,1339,1339,1339,0
|
|
20230615,180800,758290724,1339,1339,1339,1339,0
|
|
20230615,180700,758290724,1339,1339,1339,1339,0
|
|
20230615,180600,758290724,1339,1339,1339,1339,0
|
|
20230615,180500,758290724,1339,1339,1339,1339,0
|
|
20230615,180400,758290724,1339,1339,1339,1339,0
|
|
20230615,180300,758290724,1339,1339,1339,1339,0
|
|
20230615,180200,758290724,1339,1339,1339,1339,0
|
|
20230615,180100,758290724,1339,1339,1339,1339,0
|
|
20230615,180000,758290724,1339,1339,1339,1339,0
|
|
20230615,175900,758290724,1339,1339,1339,1339,0
|
|
20230615,175800,758290724,1339,1339,1339,1339,0
|
|
20230615,175700,758290724,1339,1339,1339,1339,0
|
|
20230615,175600,758290724,1339,1339,1339,1339,0
|
|
20230615,175500,758290724,1339,1339,1339,1339,0
|
|
20230615,175400,758290724,1339,1339,1339,1339,15753
|
|
20230615,175300,758290724,1339,1339,1339,1339,0
|
|
20230615,175200,758290724,1339,1339,1339,1339,0
|
|
20230615,175100,758290724,1339,1339,1339,1339,0
|
|
20230615,175000,758290724,1339,1339,1339,1339,0
|
|
20230615,174900,758290724,1339,1339,1339,1339,0
|
|
20230615,174800,758290724,1339,1339,1339,1339,0
|
|
20230615,174700,758290724,1339,1339,1339,1339,0
|
|
20230615,174600,758290724,1339,1339,1339,1339,0
|
|
20230615,174500,758290724,1339,1339,1339,1339,0
|
|
20230615,174400,758290724,1339,1339,1339,1339,0
|
|
20230615,174300,758290724,1339,1339,1339,1339,0
|
|
20230615,174200,758290724,1339,1339,1339,1339,0
|
|
20230615,174100,758290724,1339,1339,1339,1339,0
|
|
20230615,174000,758290724,1339,1339,1339,1339,0
|
|
20230615,173900,758290724,1339,1339,1339,1339,0
|
|
20230615,173800,758290724,1339,1339,1339,1339,0
|
|
20230615,173700,758290724,1339,1339,1339,1339,0
|
|
20230615,173600,758290724,1339,1339,1339,1339,0
|
|
20230615,173500,758290724,1339,1339,1339,1339,0
|
|
20230615,173400,758290724,1339,1339,1339,1339,0
|
|
20230615,173300,758290724,1339,1339,1339,1339,0
|
|
20230615,173200,758290724,1339,1339,1339,1339,0
|
|
20230615,173100,758290724,1339,1339,1339,1339,0
|
|
20230615,173000,758290724,1339,1339,1339,1339,0
|
|
20230615,172900,758290724,1339,1339,1339,1339,0
|
|
20230615,172800,758290724,1339,1339,1339,1339,0
|
|
20230615,172700,758290724,1339,1339,1339,1339,0
|
|
20230615,172600,758290724,1339,1339,1339,1339,0
|
|
20230615,172500,758290724,1339,1339,1339,1339,0
|
|
20230615,172400,758290724,1339,1339,1339,1339,15753
|
|
20230615,172300,758290724,1339,1339,1339,1339,0
|
|
20230615,172200,758290724,1339,1339,1339,1339,0
|
|
20230615,172100,758290724,1339,1339,1339,1339,0
|
|
20230615,172000,758290724,1339,1339,1339,1339,0
|
|
20230615,171900,758290724,1339,1339,1339,1339,0
|
|
20230615,171800,758290724,1339,1339,1339,1339,0
|
|
20230615,171700,758290724,1339,1339,1339,1339,0
|
|
20230615,171600,758290724,1339,1339,1339,1339,0
|
|
20230615,171500,758290724,1339,1339,1339,1339,0
|
|
20230615,171400,758290724,1339,1339,1339,1339,0
|
|
20230615,171300,758290724,1339,1339,1339,1339,0
|
|
20230615,171200,758290724,1339,1339,1339,1339,0
|
|
20230615,171100,758290724,1339,1339,1339,1339,0
|
|
20230615,171000,758290724,1339,1339,1339,1339,0
|
|
20230615,170900,758290724,1339,1339,1339,1339,0
|
|
20230615,170800,758290724,1339,1339,1339,1339,0
|
|
20230615,170700,758290724,1339,1339,1339,1339,0
|
|
20230615,170600,758290724,1339,1339,1339,1339,0
|
|
20230615,170500,758290724,1339,1339,1339,1339,0
|
|
20230615,170400,758290724,1339,1339,1339,1339,0
|
|
20230615,170300,758290724,1339,1339,1339,1339,0
|
|
20230615,170200,758290724,1339,1339,1339,1339,0
|
|
20230615,170100,758290724,1339,1339,1339,1339,0
|
|
20230615,170000,758290724,1339,1339,1339,1339,0
|
|
20230615,165900,758290724,1339,1339,1339,1339,0
|
|
20230615,165800,758290724,1339,1339,1339,1339,0
|
|
20230615,165700,758290724,1339,1339,1339,1339,0
|
|
20230615,165600,758290724,1339,1339,1339,1339,0
|
|
20230615,165500,758290724,1339,1339,1339,1339,0
|
|
20230615,165400,758290724,1339,1339,1339,1339,15753
|
|
20230615,165300,758290724,1339,1339,1339,1339,0
|
|
20230615,165200,758290724,1339,1339,1339,1339,0
|
|
20230615,165100,758290724,1339,1339,1339,1339,0
|
|
20230615,165000,758290724,1339,1339,1339,1339,0
|
|
20230615,164900,758290724,1339,1339,1339,1339,0
|
|
20230615,164800,758290724,1339,1339,1339,1339,0
|
|
20230615,164700,758290724,1339,1339,1339,1339,0
|
|
20230615,164600,758290724,1339,1339,1339,1339,0
|
|
20230615,164500,758290724,1339,1339,1339,1339,0
|
|
20230615,164400,758290724,1339,1339,1339,1339,0
|
|
20230615,164300,758290724,1339,1339,1339,1339,0
|
|
20230615,164200,758290724,1339,1339,1339,1339,0
|
|
20230615,164100,758290724,1339,1339,1339,1339,0
|
|
20230615,164000,758290724,1339,1339,1339,1339,0
|
|
20230615,163900,758290724,1339,1339,1339,1339,0
|
|
20230615,163800,758290724,1339,1339,1339,1339,0
|
|
20230615,163700,758290724,1339,1339,1339,1339,0
|
|
20230615,163600,758290724,1339,1339,1339,1339,0
|
|
20230615,163500,758290724,1339,1339,1339,1339,0
|
|
20230615,163400,758290724,1339,1339,1339,1339,0
|
|
20230615,163300,758290724,1339,1339,1339,1339,0
|
|
20230615,163200,758290724,1339,1339,1339,1339,0
|
|
20230615,163100,758290724,1339,1339,1339,1339,0
|
|
20230615,163000,758290724,1339,1339,1339,1339,0
|
|
20230615,162900,758290724,1339,1339,1339,1339,0
|
|
20230615,162800,758290724,1339,1339,1339,1339,0
|
|
20230615,162700,758290724,1339,1339,1339,1339,0
|
|
20230615,162600,758290724,1339,1339,1339,1339,0
|
|
20230615,162500,758290724,1339,1339,1339,1339,0
|
|
20230615,162400,758290724,1339,1339,1339,1339,15753
|
|
20230615,162300,758290724,1339,1339,1339,1339,0
|
|
20230615,162200,758290724,1339,1339,1339,1339,0
|
|
20230615,162100,758290724,1339,1339,1339,1339,0
|
|
20230615,162000,758290724,1339,1339,1339,1339,0
|
|
20230615,161900,758290724,1339,1339,1339,1339,0
|
|
20230615,161800,758290724,1339,1339,1339,1339,0
|
|
20230615,161700,758290724,1339,1339,1339,1339,0
|
|
20230615,161600,758290724,1339,1339,1339,1339,0
|
|
20230615,161500,758290724,1339,1339,1339,1339,0
|
|
20230615,161400,758290724,1339,1339,1339,1339,0
|
|
20230615,161300,758290724,1339,1339,1339,1339,0
|
|
20230615,161200,758290724,1339,1339,1339,1339,0
|
|
20230615,161100,758290724,1339,1339,1339,1339,0
|
|
20230615,161000,758290724,1339,1339,1339,1339,0
|
|
20230615,160900,758290724,1339,1339,1339,1339,0
|
|
20230615,160800,758290724,1339,1339,1339,1339,0
|
|
20230615,160700,758290724,1339,1339,1339,1339,0
|
|
20230615,160600,758290724,1339,1339,1339,1339,0
|
|
20230615,160500,758290724,1339,1339,1339,1339,0
|
|
20230615,160400,758290724,1339,1339,1339,1339,0
|
|
20230615,160300,758290724,1339,1339,1339,1339,0
|
|
20230615,160200,758290724,1339,1339,1339,1339,0
|
|
20230615,160100,758290724,1339,1339,1339,1339,0
|
|
20230615,160000,758290724,1339,1339,1339,1339,0
|
|
20230615,155900,758290724,1339,1339,1339,1339,0
|
|
20230615,155800,758290724,1339,1339,1339,1339,0
|
|
20230615,155700,758290724,1339,1339,1339,1339,0
|
|
20230615,155600,758290724,1339,1339,1339,1339,0
|
|
20230615,155500,758290724,1339,1339,1339,1339,0
|
|
20230615,155400,758290724,1339,1339,1339,1339,15753
|
|
20230615,155300,758290724,1339,1339,1339,1339,0
|
|
20230615,155200,758290724,1339,1339,1339,1339,0
|
|
20230615,155100,758290724,1339,1339,1339,1339,0
|
|
20230615,155000,758290724,1339,1339,1339,1339,0
|
|
20230615,154900,758290724,1339,1339,1339,1339,0
|
|
20230615,154800,758290724,1339,1339,1339,1339,0
|
|
20230615,154700,758290724,1339,1339,1339,1339,0
|
|
20230615,154600,758290724,1339,1339,1339,1339,0
|
|
20230615,154500,758290724,1339,1339,1339,1339,0
|
|
20230615,154400,758290724,1339,1339,1339,1339,0
|
|
20230615,154300,758290724,1339,1339,1339,1339,0
|
|
20230615,154200,758290724,1339,1339,1339,1339,0
|
|
20230615,154100,758290724,1339,1339,1339,1339,0
|
|
20230615,154000,758290724,1339,1339,1339,1339,0
|
|
20230615,153900,758290724,1339,1339,1339,1339,0
|
|
20230615,153800,758290724,1339,1339,1339,1339,0
|
|
20230615,153700,758290724,1339,1339,1339,1339,0
|
|
20230615,153600,758290724,1339,1339,1339,1339,0
|
|
20230615,153500,758290724,1339,1339,1339,1339,0
|
|
20230615,153400,758290724,1339,1339,1339,1339,0
|
|
20230615,153300,758290724,1339,1339,1339,1339,0
|
|
20230615,153200,758290724,1339,1339,1339,1339,0
|
|
20230615,153100,758290724,1339,1339,1339,1339,0
|
|
20230615,153000,758290724,1339,1339,1339,1339,15753
|
|
20230615,152900,737197457,1335,1335,1335,1335,0
|
|
20230615,152800,737197457,1335,1335,1335,1335,0
|
|
20230615,152700,737197457,1335,1335,1335,1335,0
|
|
20230615,152600,737197457,1335,1335,1335,1335,0
|
|
20230615,152500,737197457,1335,1335,1335,1335,0
|
|
20230615,152400,737197457,1335,1335,1335,1335,0
|
|
20230615,152300,737197457,1335,1335,1335,1335,0
|
|
20230615,152200,737197457,1335,1335,1335,1335,0
|
|
20230615,152100,737197457,1335,1335,1335,1335,0
|
|
20230615,152000,737197457,1335,1335,1335,1335,0
|
|
20230615,151900,737197457,1335,1330,1335,1329,2528
|
|
20230615,151800,733834555,1327,1335,1336,1327,4668
|
|
20230615,151700,727623423,1335,1333,1335,1333,11091
|
|
20230615,151600,712833234,1335,1332,1335,1332,269
|
|
20230615,151500,712474923,1335,1329,1335,1329,4087
|
|
20230615,151400,707040066,1330,1333,1333,1330,736
|
|
20230615,151300,706061078,1329,1335,1336,1329,5271
|
|
20230615,151200,699052303,1333,1331,1333,1331,262
|
|
20230615,151100,698703159,1328,1331,1331,1328,1800
|
|
20230615,151000,696309059,1336,1329,1336,1326,1193
|
|
20230615,150900,694724162,1336,1330,1336,1329,1786
|
|
20230615,150800,692348142,1330,1330,1330,1330,0
|
|
20230615,150700,692348142,1330,1330,1330,1330,37
|
|
20230615,150600,692298932,1326,1327,1330,1326,1724
|
|
20230615,150500,690010929,1325,1327,1327,1322,6563
|
|
20230615,150400,681323266,1328,1322,1328,1322,14221
|
|
20230615,150300,662454018,1322,1322,1323,1322,32
|
|
20230615,150200,662411713,1322,1322,1322,1322,725
|
|
20230615,150100,661453263,1324,1322,1324,1322,23
|
|
20230615,150000,661422813,1322,1323,1323,1322,21
|
|
20230615,145900,661395031,1323,1323,1323,1323,9
|
|
20230615,145800,661383124,1322,1322,1322,1322,0
|
|
20230615,145700,661383124,1322,1322,1322,1322,0
|
|
20230615,145600,661383124,1322,1322,1322,1322,0
|
|
20230615,145500,661383124,1322,1322,1322,1322,3
|
|
20230615,145400,661379158,1322,1322,1322,1322,17
|
|
20230615,145300,661356684,1322,1322,1322,1322,0
|
|
20230615,145200,661356684,1322,1322,1322,1322,0
|
|
20230615,145100,661356684,1322,1322,1322,1322,27
|
|
20230615,145000,661320990,1322,1322,1326,1322,2449
|
|
20230615,144900,658074584,1319,1325,1325,1319,7382
|
|
20230615,144800,648329204,1325,1325,1325,1325,103
|
|
20230615,144700,648192729,1325,1326,1326,1325,3
|
|
20230615,144600,648188753,1326,1326,1326,1326,0
|
|
20230615,144500,648188753,1326,1325,1326,1325,157
|
|
20230615,144400,647980727,1326,1326,1326,1326,0
|
|
20230615,144300,647980727,1326,1324,1326,1324,3130
|
|
20230615,144200,643836237,1320,1322,1322,1318,26000
|
|
20230615,144100,609538090,1321,1321,1321,1321,2
|
|
20230615,144000,609535448,1327,1327,1327,1327,0
|
|
20230615,143900,609535448,1327,1327,1327,1327,0
|
|
20230615,143800,609535448,1327,1322,1327,1322,1442
|
|
20230615,143700,607623569,1320,1320,1320,1320,2
|
|
20230615,143600,607620929,1320,1323,1323,1320,11
|
|
20230615,143500,607606406,1323,1323,1323,1323,62
|
|
20230615,143400,607524380,1324,1324,1324,1319,240
|
|
20230615,143300,607207413,1324,1323,1324,1321,113
|
|
20230615,143200,607057827,1324,1319,1324,1319,38
|
|
20230615,143100,607007533,1315,1317,1317,1315,1905
|
|
20230615,143000,604500637,1326,1326,1326,1326,2
|
|
20230615,142900,604497985,1326,1318,1326,1318,1283
|
|
20230615,142800,602799711,1317,1318,1318,1317,532
|
|
20230615,142700,602098536,1318,1318,1318,1318,80
|
|
20230615,142600,601993096,1318,1318,1318,1318,0
|
|
20230615,142500,601993096,1318,1318,1318,1318,0
|
|
20230615,142400,601993096,1318,1318,1318,1318,22
|
|
20230615,142300,601964100,1327,1325,1327,1325,1756
|
|
20230615,142200,599635796,1325,1320,1325,1316,6995
|
|
20230615,142100,590381713,1321,1321,1321,1321,1
|
|
20230615,142000,590380392,1323,1320,1323,1320,22
|
|
20230615,141900,590351312,1323,1319,1323,1317,1578
|
|
20230615,141800,588272591,1326,1326,1326,1320,802
|
|
20230615,141700,587209348,1327,1325,1327,1319,262
|
|
20230615,141600,586862218,1327,1321,1327,1318,662
|
|
20230615,141500,585987695,1321,1326,1327,1321,228
|
|
20230615,141400,585685297,1326,1319,1326,1317,682
|
|
20230615,141300,584784941,1320,1317,1320,1315,3855
|
|
20230615,141200,579712900,1320,1321,1321,1320,2
|
|
20230615,141100,579710259,1320,1318,1321,1318,283
|
|
20230615,141000,579336483,1317,1318,1318,1317,4000
|
|
20230615,140900,574068303,1318,1321,1321,1318,1502
|
|
20230615,140800,572088155,1322,1322,1322,1322,0
|
|
20230615,140700,572088155,1322,1322,1322,1322,0
|
|
20230615,140600,572088155,1322,1322,1322,1322,0
|
|
20230615,140500,572088155,1322,1323,1323,1322,3
|
|
20230615,140400,572084188,1323,1321,1323,1321,34
|
|
20230615,140300,572039208,1326,1326,1326,1326,0
|
|
20230615,140200,572039208,1326,1326,1326,1326,41
|
|
20230615,140100,571984842,1326,1322,1326,1322,276
|
|
20230615,140000,571619233,1326,1326,1326,1326,106
|
|
20230615,135900,571478677,1327,1322,1327,1322,904
|
|
20230615,135800,570280810,1322,1322,1322,1322,6900
|
|
20230615,135700,561159010,1327,1325,1327,1325,226
|
|
20230615,135600,560859322,1322,1322,1322,1322,3200
|
|
20230615,135500,556628922,1321,1321,1321,1321,0
|
|
20230615,135400,556628922,1321,1321,1321,1321,0
|
|
20230615,135300,556628922,1321,1321,1321,1321,0
|
|
20230615,135200,556628922,1321,1321,1321,1321,60
|
|
20230615,135100,556549662,1317,1322,1325,1317,6361
|
|
20230615,135000,548166819,1322,1320,1322,1320,2286
|
|
20230615,134900,545149032,1317,1317,1317,1317,0
|
|
20230615,134800,545149032,1317,1320,1320,1317,300
|
|
20230615,134700,544753693,1320,1320,1320,1320,0
|
|
20230615,134600,544753693,1320,1320,1320,1320,0
|
|
20230615,134500,544753693,1320,1320,1320,1320,2023
|
|
20230615,134400,542083333,1320,1320,1320,1320,3
|
|
20230615,134300,542079373,1320,1322,1322,1320,3269
|
|
20230615,134200,537764189,1328,1328,1328,1328,0
|
|
20230615,134100,537764189,1328,1324,1328,1322,2010
|
|
20230615,134000,535106045,1322,1326,1328,1322,2027
|
|
20230615,133900,532419817,1328,1328,1328,1328,0
|
|
20230615,133800,532419817,1328,1328,1328,1328,0
|
|
20230615,133700,532419817,1328,1326,1328,1325,392
|
|
20230615,133600,531899996,1327,1324,1330,1324,360
|
|
20230615,133500,531421689,1324,1319,1324,1317,1102
|
|
20230615,133400,529968511,1327,1319,1327,1317,4523
|
|
20230615,133300,523990121,1319,1329,1330,1319,7036
|
|
20230615,133200,514693649,1330,1329,1330,1328,150
|
|
20230615,133100,514494185,1330,1330,1330,1326,337
|
|
20230615,133000,514046034,1330,1324,1330,1324,61
|
|
20230615,132900,513964912,1330,1330,1330,1330,0
|
|
20230615,132800,513964912,1330,1322,1330,1322,123
|
|
20230615,132700,513801468,1321,1328,1330,1321,1212
|
|
20230615,132600,512195741,1323,1329,1330,1323,497
|
|
20230615,132500,511535543,1330,1325,1330,1323,467
|
|
20230615,132400,510915360,1326,1327,1328,1326,188
|
|
20230615,132300,510665731,1327,1327,1327,1327,0
|
|
20230615,132200,510665731,1327,1326,1327,1326,3
|
|
20230615,132100,510661751,1325,1321,1328,1321,311
|
|
20230615,132000,510249917,1328,1328,1328,1328,3
|
|
20230615,131900,510245933,1328,1328,1328,1328,0
|
|
20230615,131800,510245933,1328,1325,1328,1323,1321
|
|
20230615,131700,508493612,1325,1325,1325,1325,252
|
|
20230615,131600,508159712,1325,1325,1326,1324,168
|
|
20230615,131500,507936987,1327,1322,1327,1317,6058
|
|
20230615,131400,499923562,1322,1322,1322,1322,0
|
|
20230615,131300,499923562,1322,1322,1322,1322,0
|
|
20230615,131200,499923562,1322,1322,1322,1322,37
|
|
20230615,131100,499874648,1322,1322,1322,1322,0
|
|
20230615,131000,499874648,1322,1321,1322,1321,226
|
|
20230615,130900,499575958,1322,1322,1322,1322,0
|
|
20230615,130800,499575958,1322,1322,1322,1322,0
|
|
20230615,130700,499575958,1322,1322,1322,1322,0
|
|
20230615,130600,499575958,1322,1322,1322,1322,1783
|
|
20230615,130500,497218832,1322,1317,1322,1317,52
|
|
20230615,130400,497150163,1323,1322,1323,1322,274
|
|
20230615,130300,496787716,1321,1320,1321,1317,1244
|
|
20230615,130200,495144427,1320,1320,1320,1315,2881
|
|
20230615,130100,491346505,1322,1322,1322,1322,4
|
|
20230615,130000,491341217,1323,1321,1323,1321,321
|
|
20230615,125900,490916790,1323,1323,1323,1323,350
|
|
20230615,125800,490453740,1323,1323,1323,1323,38
|
|
20230615,125700,490403466,1323,1322,1324,1322,1004
|
|
20230615,125600,489075982,1316,1320,1326,1316,3747
|
|
20230615,125500,484136623,1334,1325,1334,1315,12258
|
|
20230615,125400,467981982,1319,1324,1324,1319,2459
|
|
20230615,125300,464728034,1322,1324,1324,1322,3000
|
|
20230615,125200,460761528,1324,1321,1324,1321,243
|
|
20230615,125100,460440225,1329,1320,1329,1319,4582
|
|
20230615,125000,454372793,1324,1324,1324,1320,214
|
|
20230615,124900,454090208,1321,1324,1324,1321,86
|
|
20230615,124800,453976432,1324,1324,1324,1324,1255
|
|
20230615,124700,452314812,1323,1323,1323,1323,0
|
|
20230615,124600,452314812,1323,1324,1324,1323,75
|
|
20230615,124500,452215513,1325,1325,1325,1325,114
|
|
20230615,124400,452064463,1325,1326,1326,1325,1205
|
|
20230615,124300,450466971,1326,1326,1326,1326,727
|
|
20230615,124200,449502969,1328,1327,1328,1327,917
|
|
20230615,124100,448285391,1328,1328,1328,1328,206
|
|
20230615,124000,448011823,1328,1328,1328,1328,295
|
|
20230615,123900,447620063,1329,1329,1329,1329,2
|
|
20230615,123800,447617405,1329,1329,1329,1329,12
|
|
20230615,123700,447601457,1329,1329,1329,1329,1
|
|
20230615,123600,447600128,1329,1328,1329,1328,51
|
|
20230615,123500,447532399,1329,1329,1329,1329,2
|
|
20230615,123400,447529741,1329,1329,1329,1329,0
|
|
20230615,123300,447529741,1329,1329,1329,1329,0
|
|
20230615,123200,447529741,1329,1329,1329,1329,0
|
|
20230615,123100,447529741,1329,1329,1329,1329,0
|
|
20230615,123000,447529741,1329,1329,1329,1329,1851
|
|
20230615,122900,445069762,1329,1329,1329,1329,10
|
|
20230615,122800,445056472,1329,1329,1329,1329,7
|
|
20230615,122700,445047169,1328,1328,1328,1328,0
|
|
20230615,122600,445047169,1328,1333,1333,1328,939
|
|
20230615,122500,443800172,1328,1324,1328,1324,4864
|
|
20230615,122400,437342583,1321,1321,1321,1321,20
|
|
20230615,122300,437316163,1324,1324,1324,1324,2
|
|
20230615,122200,437313515,1327,1327,1327,1327,0
|
|
20230615,122100,437313515,1327,1327,1327,1327,0
|
|
20230615,122000,437313515,1327,1327,1327,1327,2069
|
|
20230615,121900,434567952,1327,1327,1327,1327,4
|
|
20230615,121800,434562644,1334,1328,1334,1327,836
|
|
20230615,121700,433453103,1327,1327,1327,1327,735
|
|
20230615,121600,432477758,1327,1326,1327,1321,1945
|
|
20230615,121500,429897659,1317,1322,1322,1317,1364
|
|
20230615,121400,428098922,1327,1324,1327,1320,3533
|
|
20230615,121300,423419399,1327,1329,1329,1327,2151
|
|
20230615,121200,420562422,1330,1330,1330,1330,60
|
|
20230615,121100,420482622,1329,1327,1329,1321,8001
|
|
20230615,121000,409888313,1327,1330,1330,1327,2246
|
|
20230615,120900,406904354,1330,1333,1333,1330,2074
|
|
20230615,120800,404143491,1333,1334,1334,1333,85
|
|
20230615,120700,404030169,1335,1335,1335,1335,2
|
|
20230615,120600,404027499,1336,1336,1336,1336,2
|
|
20230615,120500,404024827,1336,1336,1336,1336,201
|
|
20230615,120400,403756291,1336,1336,1336,1336,50
|
|
20230615,120300,403689491,1336,1336,1336,1336,0
|
|
20230615,120200,403689491,1336,1336,1336,1336,0
|
|
20230615,120100,403689491,1336,1334,1336,1333,41
|
|
20230615,120000,403634810,1336,1336,1336,1336,483
|
|
20230615,115900,402989522,1336,1336,1336,1336,12
|
|
20230615,115800,402973490,1337,1337,1337,1337,0
|
|
20230615,115700,402973490,1337,1337,1337,1337,0
|
|
20230615,115600,402973490,1337,1335,1337,1335,1300
|
|
20230615,115500,401235556,1337,1337,1337,1337,0
|
|
20230615,115400,401235556,1337,1337,1337,1337,0
|
|
20230615,115300,401235556,1337,1337,1337,1337,0
|
|
20230615,115200,401235556,1337,1337,1337,1337,0
|
|
20230615,115100,401235556,1337,1337,1337,1337,0
|
|
20230615,115000,401235556,1337,1337,1337,1337,1
|
|
20230615,114900,401234219,1338,1334,1338,1334,3
|
|
20230615,114800,401230213,1332,1332,1332,1332,0
|
|
20230615,114700,401230213,1332,1332,1332,1332,72
|
|
20230615,114600,401134309,1332,1332,1332,1332,172
|
|
20230615,114500,400905205,1332,1327,1332,1327,4646
|
|
20230615,114400,394728012,1327,1327,1327,1327,0
|
|
20230615,114300,394728012,1327,1327,1327,1327,0
|
|
20230615,114200,394728012,1327,1327,1327,1327,42
|
|
20230615,114100,394672278,1326,1326,1326,1326,0
|
|
20230615,114000,394672278,1326,1330,1330,1326,440
|
|
20230615,113900,394087090,1329,1329,1329,1329,1000
|
|
20230615,113800,392758090,1326,1330,1330,1326,1317
|
|
20230615,113700,391007748,1330,1329,1330,1329,1000
|
|
20230615,113600,389678035,1328,1328,1328,1324,302
|
|
20230615,113500,389277707,1328,1328,1328,1328,0
|
|
20230615,113400,389277707,1328,1328,1328,1328,0
|
|
20230615,113300,389277707,1328,1328,1328,1328,24
|
|
20230615,113200,389245835,1328,1328,1328,1328,0
|
|
20230615,113100,389245835,1328,1324,1328,1324,106
|
|
20230615,113000,389105071,1324,1325,1325,1323,100
|
|
20230615,112900,388972664,1331,1331,1331,1331,0
|
|
20230615,112800,388972664,1331,1331,1331,1331,50
|
|
20230615,112700,388906114,1331,1328,1331,1328,7000
|
|
20230615,112600,379595405,1322,1323,1323,1322,222
|
|
20230615,112500,379301837,1322,1322,1329,1322,572
|
|
20230615,112400,378545197,1321,1323,1329,1321,3065
|
|
20230615,112300,374489624,1329,1329,1329,1329,0
|
|
20230615,112200,374489624,1329,1318,1329,1318,355
|
|
20230615,112100,374021262,1323,1325,1329,1317,168
|
|
20230615,112000,373798568,1321,1316,1321,1316,3337
|
|
20230615,111900,369406368,1313,1314,1318,1312,11225
|
|
20230615,111800,354654318,1315,1313,1315,1313,5142
|
|
20230615,111700,347896556,1311,1313,1313,1310,664
|
|
20230615,111600,347026183,1313,1311,1313,1311,108
|
|
20230615,111500,346884423,1313,1313,1313,1310,11177
|
|
20230615,111400,332236515,1313,1314,1314,1312,472
|
|
20230615,111300,331617245,1315,1315,1315,1312,984
|
|
20230615,111200,330323405,1315,1317,1318,1312,10202
|
|
20230615,111100,316916304,1318,1318,1318,1318,10
|
|
20230615,111000,316903124,1318,1317,1318,1316,1713
|
|
20230615,110900,314646771,1317,1318,1318,1317,522
|
|
20230615,110800,313959296,1318,1318,1318,1318,104
|
|
20230615,110700,313822224,1318,1318,1318,1318,1
|
|
20230615,110600,313820906,1319,1317,1321,1317,1740
|
|
20230615,110500,311528738,1317,1325,1325,1316,6457
|
|
20230615,110400,303013013,1325,1326,1326,1325,923
|
|
20230615,110300,301789876,1327,1326,1327,1326,276
|
|
20230615,110200,301423899,1325,1325,1325,1325,115
|
|
20230615,110100,301271524,1327,1322,1327,1322,5793
|
|
20230615,110000,293592118,1322,1322,1322,1321,272
|
|
20230615,105900,293232753,1324,1324,1324,1324,15
|
|
20230615,105800,293212893,1325,1325,1325,1325,0
|
|
20230615,105700,293212893,1325,1325,1325,1325,0
|
|
20230615,105600,293212893,1325,1325,1325,1325,162
|
|
20230615,105500,292998243,1325,1324,1326,1319,1694
|
|
20230615,105400,290759785,1322,1322,1322,1322,2
|
|
20230615,105300,290757141,1326,1320,1327,1320,3901
|
|
20230615,105200,285587283,1320,1320,1321,1320,4185
|
|
20230615,105100,280062983,1321,1322,1322,1321,5419
|
|
20230615,105000,272903759,1322,1322,1322,1322,0
|
|
20230615,104900,272903759,1322,1324,1324,1322,2242
|
|
20230615,104800,269938676,1323,1325,1327,1323,2094
|
|
20230615,104700,267162788,1325,1324,1325,1324,501
|
|
20230615,104600,266498964,1325,1325,1325,1325,1551
|
|
20230615,104500,264443889,1325,1325,1325,1325,1851
|
|
20230615,104400,261991314,1325,1329,1331,1325,3449
|
|
20230615,104300,257412365,1331,1331,1331,1331,0
|
|
20230615,104200,257412365,1331,1330,1331,1329,1959
|
|
20230615,104100,254807139,1330,1328,1330,1328,2182
|
|
20230615,104000,251909401,1328,1328,1328,1328,68
|
|
20230615,103900,251819097,1328,1328,1328,1328,63
|
|
20230615,103800,251735433,1324,1327,1327,1324,3000
|
|
20230615,103700,247762910,1331,1331,1331,1331,522
|
|
20230615,103600,247068128,1330,1327,1330,1327,452
|
|
20230615,103500,246467699,1327,1329,1331,1327,1592
|
|
20230615,103400,244354822,1332,1332,1332,1328,82
|
|
20230615,103300,244245602,1332,1332,1332,1332,102
|
|
20230615,103200,244109738,1332,1328,1332,1327,275
|
|
20230615,103100,243744138,1327,1321,1328,1321,717
|
|
20230615,103000,242793258,1324,1323,1325,1320,6070
|
|
20230615,102900,234761194,1320,1320,1320,1320,0
|
|
20230615,102800,234761194,1320,1320,1320,1320,0
|
|
20230615,102700,234761194,1320,1325,1325,1320,5910
|
|
20230615,102600,226950243,1327,1332,1332,1322,8699
|
|
20230615,102500,215426665,1332,1334,1334,1326,1101
|
|
20230615,102400,213965527,1339,1339,1339,1339,0
|
|
20230615,102300,213965527,1339,1329,1339,1327,9754
|
|
20230615,102200,201021483,1327,1329,1329,1327,158
|
|
20230615,102100,200811780,1329,1330,1330,1329,147
|
|
20230615,102000,200616315,1330,1328,1330,1328,1269
|
|
20230615,101900,198929082,1328,1335,1335,1326,14641
|
|
20230615,101800,179448997,1342,1342,1342,1342,0
|
|
20230615,101700,179448997,1342,1342,1342,1342,0
|
|
20230615,101600,179448997,1342,1333,1342,1331,11959
|
|
20230615,101500,163492773,1334,1335,1335,1332,651
|
|
20230615,101400,162624022,1335,1340,1340,1335,18668
|
|
20230615,101300,137687563,1342,1342,1342,1342,0
|
|
20230615,101200,137687563,1342,1342,1342,1342,200
|
|
20230615,101100,137419163,1343,1343,1343,1343,2
|
|
20230615,101000,137416477,1338,1340,1340,1338,5001
|
|
20230615,100900,130719175,1340,1340,1340,1340,300
|
|
20230615,100800,130317175,1340,1340,1340,1340,39
|
|
20230615,100700,130264915,1340,1341,1341,1340,1602
|
|
20230615,100600,128116835,1341,1341,1341,1341,300
|
|
20230615,100500,127714535,1341,1341,1341,1341,3
|
|
20230615,100400,127710512,1341,1340,1341,1340,150
|
|
20230615,100300,127509363,1339,1339,1339,1339,907
|
|
20230615,100200,126294890,1339,1339,1339,1339,5
|
|
20230615,100100,126288195,1339,1338,1339,1338,1199
|
|
20230615,100000,124683091,1339,1340,1341,1339,703
|
|
20230615,095900,123741733,1341,1341,1341,1341,1
|
|
20230615,095800,123740392,1341,1341,1341,1341,0
|
|
20230615,095700,123740392,1341,1348,1348,1341,2517
|
|
20230615,095600,120362244,1349,1349,1349,1349,0
|
|
20230615,095500,120362244,1349,1349,1349,1349,1
|
|
20230615,095400,120360895,1346,1346,1346,1346,575
|
|
20230615,095300,119586945,1346,1346,1346,1346,1056
|
|
20230615,095200,118165569,1346,1341,1346,1339,3595
|
|
20230615,095100,113341451,1339,1341,1341,1339,893
|
|
20230615,095000,112145621,1339,1341,1342,1339,4790
|
|
20230615,094900,105728560,1341,1343,1343,1341,966
|
|
20230615,094800,104431576,1344,1344,1344,1344,0
|
|
20230615,094700,104431576,1344,1347,1347,1344,15000
|
|
20230615,094600,84242267,1348,1348,1348,1348,362
|
|
20230615,094500,83754291,1349,1350,1350,1348,1044
|
|
20230615,094400,82346326,1350,1352,1352,1350,1275
|
|
20230615,094300,80623800,1352,1352,1352,1352,18
|
|
20230615,094200,80599464,1352,1353,1353,1352,26
|
|
20230615,094100,80564287,1352,1352,1352,1352,370
|
|
20230615,094000,80064047,1352,1353,1353,1352,2
|
|
20230615,093900,80061342,1353,1351,1353,1349,2531
|
|
20230615,093800,76646718,1351,1352,1352,1351,499
|
|
20230615,093700,75972568,1349,1349,1351,1347,3494
|
|
20230615,093600,71263569,1350,1352,1353,1350,6242
|
|
20230615,093500,62832456,1353,1354,1354,1353,1618
|
|
20230615,093400,60642649,1360,1356,1360,1354,455
|
|
20230615,093300,60025551,1356,1357,1357,1356,36
|
|
20230615,093200,59976727,1360,1357,1360,1357,13
|
|
20230615,093100,59959077,1357,1356,1360,1356,82
|
|
20230615,093000,59847782,1356,1356,1356,1355,2462
|
|
20230615,092900,56509840,1356,1361,1361,1356,52
|
|
20230615,092800,56439302,1361,1361,1361,1359,951
|
|
20230615,092700,55144993,1361,1360,1361,1360,15
|
|
20230615,092600,55124581,1360,1360,1360,1360,250
|
|
20230615,092500,54784581,1360,1360,1360,1360,513
|
|
20230615,092400,54086901,1359,1358,1359,1358,1004
|
|
20230615,092300,52722470,1358,1350,1359,1350,2540
|
|
20230615,092200,49292984,1354,1353,1354,1351,3873
|
|
20230615,092100,44051160,1353,1358,1358,1353,392
|
|
20230615,092000,43520410,1354,1359,1359,1354,180
|
|
20230615,091900,43276419,1359,1360,1361,1359,1140
|
|
20230615,091800,41727043,1361,1357,1361,1356,216
|
|
20230615,091700,41433886,1354,1363,1363,1354,4174
|
|
20230615,091600,35776908,1364,1365,1365,1364,70
|
|
20230615,091500,35681372,1365,1358,1365,1358,2053
|
|
20230615,091400,32892544,1358,1352,1358,1352,5438
|
|
20230615,091300,25514241,1351,1353,1353,1351,901
|
|
20230615,091200,24296797,1353,1354,1354,1353,81
|
|
20230615,091100,24187138,1354,1355,1355,1354,83
|
|
20230615,091000,24074683,1355,1355,1355,1354,6
|
|
20230615,090900,24066554,1355,1356,1356,1355,4
|
|
20230615,090800,24061133,1355,1351,1355,1349,1002
|
|
20230615,090700,22709424,1349,1348,1349,1348,1251
|
|
20230615,090600,21021826,1346,1346,1346,1346,1584
|
|
20230615,090500,18889762,1346,1345,1346,1345,302
|
|
20230615,090400,18483570,1341,1342,1342,1341,38
|
|
20230615,090300,18432608,1346,1342,1346,1341,4034
|
|
20230615,090200,13010560,1342,1346,1346,1342,3930
|
|
20230615,090100,7724710,1345,1349,1349,1345,1984
|
|
20230615,090000,5056195,1345,1345,1345,1345,3315
|