606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,190200,4595599650,1689,1689,1689,1689,0
|
|
20230622,190100,4595599650,1689,1689,1689,1689,0
|
|
20230622,190000,4595599650,1689,1689,1689,1689,0
|
|
20230622,185900,4595599650,1689,1689,1689,1689,0
|
|
20230622,185800,4595599650,1689,1689,1689,1689,0
|
|
20230622,185700,4595599650,1689,1689,1689,1689,0
|
|
20230622,185600,4595599650,1689,1689,1689,1689,0
|
|
20230622,185500,4595599650,1689,1689,1689,1689,0
|
|
20230622,185400,4595599650,1689,1689,1689,1689,0
|
|
20230622,185300,4595599650,1689,1689,1689,1689,0
|
|
20230622,185200,4595599650,1689,1689,1689,1689,0
|
|
20230622,185100,4595599650,1689,1689,1689,1689,0
|
|
20230622,185000,4595599650,1689,1689,1689,1689,0
|
|
20230622,184900,4595599650,1689,1689,1689,1689,0
|
|
20230622,184800,4595599650,1689,1689,1689,1689,0
|
|
20230622,184700,4595599650,1689,1689,1689,1689,0
|
|
20230622,184600,4595599650,1689,1689,1689,1689,0
|
|
20230622,184500,4595599650,1689,1689,1689,1689,0
|
|
20230622,184400,4595599650,1689,1689,1689,1689,0
|
|
20230622,184300,4595599650,1689,1689,1689,1689,0
|
|
20230622,184200,4595599650,1689,1689,1689,1689,0
|
|
20230622,184100,4595599650,1689,1689,1689,1689,0
|
|
20230622,184000,4595599650,1689,1689,1689,1689,0
|
|
20230622,183900,4595599650,1689,1689,1689,1689,0
|
|
20230622,183800,4595599650,1689,1689,1689,1689,0
|
|
20230622,183700,4595599650,1689,1689,1689,1689,0
|
|
20230622,183600,4595599650,1689,1689,1689,1689,0
|
|
20230622,183500,4595599650,1689,1689,1689,1689,0
|
|
20230622,183400,4595599650,1689,1689,1689,1689,0
|
|
20230622,183300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,183200,4595599650,1689,1689,1689,1689,0
|
|
20230622,183100,4595599650,1689,1689,1689,1689,0
|
|
20230622,183000,4595599650,1689,1689,1689,1689,0
|
|
20230622,182900,4595599650,1689,1689,1689,1689,0
|
|
20230622,182800,4595599650,1689,1689,1689,1689,0
|
|
20230622,182700,4595599650,1689,1689,1689,1689,0
|
|
20230622,182600,4595599650,1689,1689,1689,1689,0
|
|
20230622,182500,4595599650,1689,1689,1689,1689,0
|
|
20230622,182400,4595599650,1689,1689,1689,1689,0
|
|
20230622,182300,4595599650,1689,1689,1689,1689,0
|
|
20230622,182200,4595599650,1689,1689,1689,1689,0
|
|
20230622,182100,4595599650,1689,1689,1689,1689,0
|
|
20230622,182000,4595599650,1689,1689,1689,1689,0
|
|
20230622,181900,4595599650,1689,1689,1689,1689,0
|
|
20230622,181800,4595599650,1689,1689,1689,1689,0
|
|
20230622,181700,4595599650,1689,1689,1689,1689,0
|
|
20230622,181600,4595599650,1689,1689,1689,1689,0
|
|
20230622,181500,4595599650,1689,1689,1689,1689,0
|
|
20230622,181400,4595599650,1689,1689,1689,1689,0
|
|
20230622,181300,4595599650,1689,1689,1689,1689,0
|
|
20230622,181200,4595599650,1689,1689,1689,1689,0
|
|
20230622,181100,4595599650,1689,1689,1689,1689,0
|
|
20230622,181000,4595599650,1689,1689,1689,1689,0
|
|
20230622,180900,4595599650,1689,1689,1689,1689,0
|
|
20230622,180800,4595599650,1689,1689,1689,1689,0
|
|
20230622,180700,4595599650,1689,1689,1689,1689,0
|
|
20230622,180600,4595599650,1689,1689,1689,1689,0
|
|
20230622,180500,4595599650,1689,1689,1689,1689,0
|
|
20230622,180400,4595599650,1689,1689,1689,1689,0
|
|
20230622,180300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,180200,4595599650,1689,1689,1689,1689,0
|
|
20230622,180100,4595599650,1689,1689,1689,1689,0
|
|
20230622,180000,4595599650,1689,1689,1689,1689,0
|
|
20230622,175900,4595599650,1689,1689,1689,1689,0
|
|
20230622,175800,4595599650,1689,1689,1689,1689,0
|
|
20230622,175700,4595599650,1689,1689,1689,1689,0
|
|
20230622,175600,4595599650,1689,1689,1689,1689,0
|
|
20230622,175500,4595599650,1689,1689,1689,1689,0
|
|
20230622,175400,4595599650,1689,1689,1689,1689,0
|
|
20230622,175300,4595599650,1689,1689,1689,1689,0
|
|
20230622,175200,4595599650,1689,1689,1689,1689,0
|
|
20230622,175100,4595599650,1689,1689,1689,1689,0
|
|
20230622,175000,4595599650,1689,1689,1689,1689,0
|
|
20230622,174900,4595599650,1689,1689,1689,1689,0
|
|
20230622,174800,4595599650,1689,1689,1689,1689,0
|
|
20230622,174700,4595599650,1689,1689,1689,1689,0
|
|
20230622,174600,4595599650,1689,1689,1689,1689,0
|
|
20230622,174500,4595599650,1689,1689,1689,1689,0
|
|
20230622,174400,4595599650,1689,1689,1689,1689,0
|
|
20230622,174300,4595599650,1689,1689,1689,1689,0
|
|
20230622,174200,4595599650,1689,1689,1689,1689,0
|
|
20230622,174100,4595599650,1689,1689,1689,1689,0
|
|
20230622,174000,4595599650,1689,1689,1689,1689,0
|
|
20230622,173900,4595599650,1689,1689,1689,1689,0
|
|
20230622,173800,4595599650,1689,1689,1689,1689,0
|
|
20230622,173700,4595599650,1689,1689,1689,1689,0
|
|
20230622,173600,4595599650,1689,1689,1689,1689,0
|
|
20230622,173500,4595599650,1689,1689,1689,1689,0
|
|
20230622,173400,4595599650,1689,1689,1689,1689,0
|
|
20230622,173300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,173200,4595599650,1689,1689,1689,1689,0
|
|
20230622,173100,4595599650,1689,1689,1689,1689,0
|
|
20230622,173000,4595599650,1689,1689,1689,1689,0
|
|
20230622,172900,4595599650,1689,1689,1689,1689,0
|
|
20230622,172800,4595599650,1689,1689,1689,1689,0
|
|
20230622,172700,4595599650,1689,1689,1689,1689,0
|
|
20230622,172600,4595599650,1689,1689,1689,1689,0
|
|
20230622,172500,4595599650,1689,1689,1689,1689,0
|
|
20230622,172400,4595599650,1689,1689,1689,1689,0
|
|
20230622,172300,4595599650,1689,1689,1689,1689,0
|
|
20230622,172200,4595599650,1689,1689,1689,1689,0
|
|
20230622,172100,4595599650,1689,1689,1689,1689,0
|
|
20230622,172000,4595599650,1689,1689,1689,1689,0
|
|
20230622,171900,4595599650,1689,1689,1689,1689,0
|
|
20230622,171800,4595599650,1689,1689,1689,1689,0
|
|
20230622,171700,4595599650,1689,1689,1689,1689,0
|
|
20230622,171600,4595599650,1689,1689,1689,1689,0
|
|
20230622,171500,4595599650,1689,1689,1689,1689,0
|
|
20230622,171400,4595599650,1689,1689,1689,1689,0
|
|
20230622,171300,4595599650,1689,1689,1689,1689,0
|
|
20230622,171200,4595599650,1689,1689,1689,1689,0
|
|
20230622,171100,4595599650,1689,1689,1689,1689,0
|
|
20230622,171000,4595599650,1689,1689,1689,1689,0
|
|
20230622,170900,4595599650,1689,1689,1689,1689,0
|
|
20230622,170800,4595599650,1689,1689,1689,1689,0
|
|
20230622,170700,4595599650,1689,1689,1689,1689,0
|
|
20230622,170600,4595599650,1689,1689,1689,1689,0
|
|
20230622,170500,4595599650,1689,1689,1689,1689,0
|
|
20230622,170400,4595599650,1689,1689,1689,1689,0
|
|
20230622,170300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,170200,4595599650,1689,1689,1689,1689,0
|
|
20230622,170100,4595599650,1689,1689,1689,1689,0
|
|
20230622,170000,4595599650,1689,1689,1689,1689,0
|
|
20230622,165900,4595599650,1689,1689,1689,1689,0
|
|
20230622,165800,4595599650,1689,1689,1689,1689,0
|
|
20230622,165700,4595599650,1689,1689,1689,1689,0
|
|
20230622,165600,4595599650,1689,1689,1689,1689,0
|
|
20230622,165500,4595599650,1689,1689,1689,1689,0
|
|
20230622,165400,4595599650,1689,1689,1689,1689,0
|
|
20230622,165300,4595599650,1689,1689,1689,1689,0
|
|
20230622,165200,4595599650,1689,1689,1689,1689,0
|
|
20230622,165100,4595599650,1689,1689,1689,1689,0
|
|
20230622,165000,4595599650,1689,1689,1689,1689,0
|
|
20230622,164900,4595599650,1689,1689,1689,1689,0
|
|
20230622,164800,4595599650,1689,1689,1689,1689,0
|
|
20230622,164700,4595599650,1689,1689,1689,1689,0
|
|
20230622,164600,4595599650,1689,1689,1689,1689,0
|
|
20230622,164500,4595599650,1689,1689,1689,1689,0
|
|
20230622,164400,4595599650,1689,1689,1689,1689,0
|
|
20230622,164300,4595599650,1689,1689,1689,1689,0
|
|
20230622,164200,4595599650,1689,1689,1689,1689,0
|
|
20230622,164100,4595599650,1689,1689,1689,1689,0
|
|
20230622,164000,4595599650,1689,1689,1689,1689,0
|
|
20230622,163900,4595599650,1689,1689,1689,1689,0
|
|
20230622,163800,4595599650,1689,1689,1689,1689,0
|
|
20230622,163700,4595599650,1689,1689,1689,1689,0
|
|
20230622,163600,4595599650,1689,1689,1689,1689,0
|
|
20230622,163500,4595599650,1689,1689,1689,1689,0
|
|
20230622,163400,4595599650,1689,1689,1689,1689,0
|
|
20230622,163300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,163200,4595599650,1689,1689,1689,1689,0
|
|
20230622,163100,4595599650,1689,1689,1689,1689,0
|
|
20230622,163000,4595599650,1689,1689,1689,1689,0
|
|
20230622,162900,4595599650,1689,1689,1689,1689,0
|
|
20230622,162800,4595599650,1689,1689,1689,1689,0
|
|
20230622,162700,4595599650,1689,1689,1689,1689,0
|
|
20230622,162600,4595599650,1689,1689,1689,1689,0
|
|
20230622,162500,4595599650,1689,1689,1689,1689,0
|
|
20230622,162400,4595599650,1689,1689,1689,1689,0
|
|
20230622,162300,4595599650,1689,1689,1689,1689,0
|
|
20230622,162200,4595599650,1689,1689,1689,1689,0
|
|
20230622,162100,4595599650,1689,1689,1689,1689,0
|
|
20230622,162000,4595599650,1689,1689,1689,1689,0
|
|
20230622,161900,4595599650,1689,1689,1689,1689,0
|
|
20230622,161800,4595599650,1689,1689,1689,1689,0
|
|
20230622,161700,4595599650,1689,1689,1689,1689,0
|
|
20230622,161600,4595599650,1689,1689,1689,1689,0
|
|
20230622,161500,4595599650,1689,1689,1689,1689,0
|
|
20230622,161400,4595599650,1689,1689,1689,1689,0
|
|
20230622,161300,4595599650,1689,1689,1689,1689,0
|
|
20230622,161200,4595599650,1689,1689,1689,1689,0
|
|
20230622,161100,4595599650,1689,1689,1689,1689,0
|
|
20230622,161000,4595599650,1689,1689,1689,1689,0
|
|
20230622,160900,4595599650,1689,1689,1689,1689,0
|
|
20230622,160800,4595599650,1689,1689,1689,1689,0
|
|
20230622,160700,4595599650,1689,1689,1689,1689,0
|
|
20230622,160600,4595599650,1689,1689,1689,1689,0
|
|
20230622,160500,4595599650,1689,1689,1689,1689,0
|
|
20230622,160400,4595599650,1689,1689,1689,1689,0
|
|
20230622,160300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,160200,4595599650,1689,1689,1689,1689,0
|
|
20230622,160100,4595599650,1689,1689,1689,1689,0
|
|
20230622,160000,4595599650,1689,1689,1689,1689,0
|
|
20230622,155900,4595599650,1689,1689,1689,1689,0
|
|
20230622,155800,4595599650,1689,1689,1689,1689,0
|
|
20230622,155700,4595599650,1689,1689,1689,1689,0
|
|
20230622,155600,4595599650,1689,1689,1689,1689,0
|
|
20230622,155500,4595599650,1689,1689,1689,1689,0
|
|
20230622,155400,4595599650,1689,1689,1689,1689,0
|
|
20230622,155300,4595599650,1689,1689,1689,1689,0
|
|
20230622,155200,4595599650,1689,1689,1689,1689,0
|
|
20230622,155100,4595599650,1689,1689,1689,1689,0
|
|
20230622,155000,4595599650,1689,1689,1689,1689,0
|
|
20230622,154900,4595599650,1689,1689,1689,1689,0
|
|
20230622,154800,4595599650,1689,1689,1689,1689,0
|
|
20230622,154700,4595599650,1689,1689,1689,1689,0
|
|
20230622,154600,4595599650,1689,1689,1689,1689,0
|
|
20230622,154500,4595599650,1689,1689,1689,1689,0
|
|
20230622,154400,4595599650,1689,1689,1689,1689,0
|
|
20230622,154300,4595599650,1689,1689,1689,1689,0
|
|
20230622,154200,4595599650,1689,1689,1689,1689,0
|
|
20230622,154100,4595599650,1689,1689,1689,1689,0
|
|
20230622,154000,4595599650,1689,1689,1689,1689,0
|
|
20230622,153900,4595599650,1689,1689,1689,1689,0
|
|
20230622,153800,4595599650,1689,1689,1689,1689,0
|
|
20230622,153700,4595599650,1689,1689,1689,1689,0
|
|
20230622,153600,4595599650,1689,1689,1689,1689,0
|
|
20230622,153500,4595599650,1689,1689,1689,1689,0
|
|
20230622,153400,4595599650,1689,1689,1689,1689,0
|
|
20230622,153300,4595599650,1689,1689,1689,1689,26913
|
|
20230622,153200,4595599650,1689,1689,1689,1689,0
|
|
20230622,153100,4595599650,1689,1689,1689,1689,0
|
|
20230622,153000,4595599650,1689,1689,1689,1689,26913
|
|
20230622,152900,4550143593,1688,1688,1688,1688,0
|
|
20230622,152800,4550143593,1688,1688,1688,1688,0
|
|
20230622,152700,4550143593,1688,1688,1688,1688,0
|
|
20230622,152600,4550143593,1688,1688,1688,1688,0
|
|
20230622,152500,4550143593,1688,1688,1688,1688,0
|
|
20230622,152400,4550143593,1688,1688,1688,1688,0
|
|
20230622,152300,4550143593,1688,1688,1688,1688,0
|
|
20230622,152200,4550143593,1688,1688,1688,1688,0
|
|
20230622,152100,4550143593,1688,1688,1688,1688,0
|
|
20230622,152000,4550143593,1688,1688,1688,1688,0
|
|
20230622,151900,4550143593,1688,1690,1690,1688,5484
|
|
20230622,151800,4540876900,1690,1686,1690,1686,899
|
|
20230622,151700,4539360674,1688,1688,1688,1686,776
|
|
20230622,151600,4538051104,1683,1687,1689,1683,6625
|
|
20230622,151500,4526891273,1690,1690,1690,1690,5
|
|
20230622,151400,4526882823,1690,1691,1691,1684,1022
|
|
20230622,151300,4525160536,1688,1692,1692,1688,1740
|
|
20230622,151200,4522221729,1692,1692,1692,1692,87
|
|
20230622,151100,4522074525,1689,1692,1692,1689,1657
|
|
20230622,151000,4519274585,1692,1692,1692,1691,1743
|
|
20230622,150900,4516326899,1691,1688,1693,1688,3583
|
|
20230622,150800,4510267997,1688,1688,1692,1688,743
|
|
20230622,150700,4509010976,1692,1690,1693,1690,2731
|
|
20230622,150600,4504393215,1690,1692,1692,1690,739
|
|
20230622,150500,4503144299,1692,1690,1692,1688,1804
|
|
20230622,150400,4500095717,1690,1690,1690,1688,1920
|
|
20230622,150300,4496854753,1690,1691,1691,1690,599
|
|
20230622,150200,4495841848,1691,1694,1694,1691,2457
|
|
20230622,150100,4491684603,1695,1695,1695,1694,44
|
|
20230622,150000,4491610063,1695,1695,1695,1694,58
|
|
20230622,145900,4491511763,1695,1694,1699,1694,7838
|
|
20230622,145800,4478216785,1691,1691,1695,1691,360
|
|
20230622,145700,4477608017,1696,1691,1696,1691,29
|
|
20230622,145600,4477558968,1696,1691,1696,1691,1582
|
|
20230622,145500,4474883776,1691,1696,1699,1686,4496
|
|
20230622,145400,4467276896,1696,1683,1696,1683,8348
|
|
20230622,145300,4453173559,1684,1685,1685,1683,188
|
|
20230622,145200,4452857064,1684,1684,1684,1684,179
|
|
20230622,145100,4452555628,1684,1684,1684,1684,166
|
|
20230622,145000,4452276084,1687,1684,1687,1684,127
|
|
20230622,144900,4452062211,1684,1687,1687,1684,60
|
|
20230622,144800,4451961063,1687,1688,1688,1687,24
|
|
20230622,144700,4451920574,1688,1681,1688,1681,3
|
|
20230622,144600,4451915524,1681,1683,1683,1681,1351
|
|
20230622,144500,4449643484,1683,1687,1688,1683,1319
|
|
20230622,144400,4447420850,1687,1688,1689,1686,380
|
|
20230622,144300,4446779476,1689,1689,1689,1688,4
|
|
20230622,144200,4446772721,1689,1685,1689,1685,481
|
|
20230622,144100,4445961016,1688,1688,1689,1685,141
|
|
20230622,144000,4445723010,1688,1687,1688,1685,54
|
|
20230622,143900,4445631922,1688,1688,1688,1688,1
|
|
20230622,143800,4445630234,1687,1687,1687,1685,358
|
|
20230622,143700,4445026664,1687,1687,1687,1687,350
|
|
20230622,143600,4444436214,1687,1687,1687,1685,4
|
|
20230622,143500,4444429470,1687,1685,1687,1685,184
|
|
20230622,143400,4444119254,1685,1681,1685,1681,930
|
|
20230622,143300,4442553139,1684,1685,1685,1684,1275
|
|
20230622,143200,4440404964,1685,1685,1685,1685,153
|
|
20230622,143100,4440147159,1684,1679,1684,1679,566
|
|
20230622,143000,4439195090,1679,1685,1685,1679,2
|
|
20230622,142900,4439191726,1678,1683,1683,1678,2975
|
|
20230622,142800,4434196267,1683,1683,1683,1683,0
|
|
20230622,142700,4434196267,1683,1683,1683,1683,0
|
|
20230622,142600,4434196267,1683,1683,1683,1683,501
|
|
20230622,142500,4433353084,1687,1687,1687,1687,51
|
|
20230622,142400,4433267047,1687,1687,1687,1687,0
|
|
20230622,142300,4433267047,1687,1687,1688,1687,255
|
|
20230622,142200,4432836861,1689,1689,1690,1689,3086
|
|
20230622,142100,4427623906,1690,1687,1690,1687,3778
|
|
20230622,142000,4421242008,1684,1685,1687,1684,4259
|
|
20230622,141900,4414068272,1685,1683,1685,1683,1661
|
|
20230622,141800,4411270099,1677,1677,1677,1677,0
|
|
20230622,141700,4411270099,1677,1678,1678,1677,392
|
|
20230622,141600,4410612615,1677,1677,1677,1677,0
|
|
20230622,141500,4410612615,1677,1677,1677,1677,0
|
|
20230622,141400,4410612615,1677,1677,1677,1677,2400
|
|
20230622,141300,4406587815,1676,1677,1678,1676,1201
|
|
20230622,141200,4404573639,1677,1677,1677,1677,7024
|
|
20230622,141100,4392794391,1684,1678,1684,1678,1285
|
|
20230622,141000,4390637878,1678,1679,1679,1678,702
|
|
20230622,140900,4389459231,1679,1680,1680,1679,53
|
|
20230622,140800,4389370243,1679,1679,1679,1679,0
|
|
20230622,140700,4389370243,1679,1679,1679,1679,2000
|
|
20230622,140600,4386012243,1684,1683,1684,1683,74
|
|
20230622,140500,4385887687,1679,1684,1684,1679,3013
|
|
20230622,140400,4380827779,1685,1680,1685,1680,377
|
|
20230622,140300,4380193519,1680,1680,1680,1680,1
|
|
20230622,140200,4380191839,1678,1678,1678,1678,0
|
|
20230622,140100,4380191839,1678,1684,1684,1678,2377
|
|
20230622,140000,4376198370,1684,1684,1686,1684,54
|
|
20230622,135900,4376107430,1686,1686,1686,1684,610
|
|
20230622,135800,4375079267,1684,1684,1684,1684,2
|
|
20230622,135700,4375075899,1680,1685,1685,1680,3008
|
|
20230622,135600,4370020881,1681,1681,1687,1681,3472
|
|
20230622,135500,4364184167,1689,1688,1689,1688,528
|
|
20230622,135400,4363292515,1689,1688,1690,1687,775
|
|
20230622,135300,4361983803,1680,1686,1690,1680,2672
|
|
20230622,135200,4357475440,1687,1677,1687,1677,9793
|
|
20230622,135100,4340979534,1677,1675,1677,1674,4734
|
|
20230622,135000,4333051854,1675,1676,1676,1675,818
|
|
20230622,134900,4331681495,1677,1676,1677,1676,11
|
|
20230622,134800,4331663049,1678,1678,1678,1678,0
|
|
20230622,134700,4331663049,1678,1674,1680,1672,2842
|
|
20230622,134600,4326909019,1673,1676,1676,1673,2396
|
|
20230622,134500,4322900446,1685,1677,1686,1673,14519
|
|
20230622,134400,4298572416,1683,1683,1683,1680,171
|
|
20230622,134300,4298284917,1683,1685,1685,1683,347
|
|
20230622,134200,4297700816,1685,1683,1685,1683,4493
|
|
20230622,134100,4290138656,1683,1683,1683,1675,1871
|
|
20230622,134000,4287000167,1675,1680,1680,1675,13612
|
|
20230622,133900,4264182632,1678,1684,1684,1678,4234
|
|
20230622,133800,4257061841,1684,1684,1684,1684,0
|
|
20230622,133700,4257061841,1684,1684,1684,1684,250
|
|
20230622,133600,4256640841,1684,1683,1684,1680,753
|
|
20230622,133500,4255373574,1684,1684,1684,1684,131
|
|
20230622,133400,4255152970,1684,1680,1685,1680,443
|
|
20230622,133300,4254408426,1685,1684,1685,1684,116
|
|
20230622,133200,4254212976,1680,1684,1685,1680,1786
|
|
20230622,133100,4251212171,1684,1683,1685,1683,2200
|
|
20230622,133000,4247509539,1683,1678,1685,1678,3211
|
|
20230622,132900,4242112933,1678,1680,1683,1678,2592
|
|
20230622,132800,4237761449,1680,1681,1684,1680,1618
|
|
20230622,132700,4235043106,1680,1681,1684,1680,1682
|
|
20230622,132600,4232215924,1681,1685,1686,1680,5403
|
|
20230622,132500,4223138521,1680,1681,1681,1680,6588
|
|
20230622,132400,4212068656,1680,1688,1689,1680,6842
|
|
20230622,132300,4200564006,1680,1691,1691,1680,15825
|
|
20230622,132200,4173934091,1691,1688,1691,1688,508
|
|
20230622,132100,4173076079,1688,1690,1693,1688,3001
|
|
20230622,132000,4168009986,1690,1691,1691,1690,2116
|
|
20230622,131900,4164432952,1691,1691,1691,1691,2755
|
|
20230622,131800,4159774247,1691,1694,1694,1690,809
|
|
20230622,131700,4158406669,1695,1694,1696,1690,2081
|
|
20230622,131600,4154881968,1695,1695,1695,1695,10
|
|
20230622,131500,4154865018,1696,1691,1696,1691,1369
|
|
20230622,131400,4152545718,1694,1691,1694,1691,5626
|
|
20230622,131300,4143027024,1691,1689,1692,1689,823
|
|
20230622,131200,4141634764,1692,1688,1692,1686,6828
|
|
20230622,131100,4130103956,1688,1688,1688,1687,689
|
|
20230622,131000,4128941091,1690,1690,1690,1690,2
|
|
20230622,130900,4128937711,1688,1692,1692,1688,2111
|
|
20230622,130800,4125370007,1693,1692,1694,1692,213
|
|
20230622,130700,4125009421,1688,1688,1692,1688,1053
|
|
20230622,130600,4123227967,1693,1692,1693,1682,23194
|
|
20230622,130500,4084128457,1692,1693,1693,1692,99
|
|
20230622,130400,4083960865,1695,1692,1695,1692,140
|
|
20230622,130300,4083723925,1693,1694,1694,1693,126
|
|
20230622,130200,4083510606,1692,1691,1692,1691,2036
|
|
20230622,130100,4080066028,1691,1692,1692,1691,6020
|
|
20230622,130000,4069880974,1696,1691,1696,1691,1313
|
|
20230622,125900,4067657513,1694,1691,1694,1689,633
|
|
20230622,125800,4066588132,1691,1694,1694,1691,3039
|
|
20230622,125700,4061449180,1689,1694,1694,1689,1409
|
|
20230622,125600,4059069319,1694,1689,1694,1689,1582
|
|
20230622,125500,4056397302,1689,1684,1689,1684,514
|
|
20230622,125400,4055531657,1683,1689,1689,1683,20952
|
|
20230622,125300,4020221159,1691,1697,1697,1688,1444
|
|
20230622,125200,4017780242,1697,1696,1699,1696,6003
|
|
20230622,125100,4007589740,1697,1690,1697,1690,4592
|
|
20230622,125000,3999822116,1691,1687,1691,1687,12905
|
|
20230622,124900,3978037107,1688,1692,1692,1687,2166
|
|
20230622,124800,3974380457,1692,1688,1692,1687,1697
|
|
20230622,124700,3971517069,1688,1694,1694,1688,4552
|
|
20230622,124600,3963826313,1694,1688,1695,1688,2883
|
|
20230622,124500,3958942618,1687,1686,1687,1685,6158
|
|
20230622,124400,3948558601,1686,1695,1698,1686,10422
|
|
20230622,124300,3930944396,1695,1688,1695,1688,4090
|
|
20230622,124200,3924039366,1688,1693,1698,1688,14485
|
|
20230622,124100,3899549791,1697,1690,1697,1690,2939
|
|
20230622,124000,3894580585,1690,1694,1696,1690,14083
|
|
20230622,123900,3870753067,1699,1696,1699,1693,10924
|
|
20230622,123800,3852227203,1696,1697,1698,1695,3471
|
|
20230622,123700,3846336301,1697,1692,1697,1690,20087
|
|
20230622,123600,3812375560,1692,1694,1695,1691,10539
|
|
20230622,123500,3794536333,1695,1692,1698,1692,786
|
|
20230622,123400,3793204032,1698,1696,1699,1690,28843
|
|
20230622,123300,3744366541,1699,1700,1700,1695,31856
|
|
20230622,123200,3690300528,1699,1707,1708,1697,35891
|
|
20230622,123100,3629239177,1707,1714,1715,1706,24243
|
|
20230622,123000,3587804368,1715,1711,1715,1708,11617
|
|
20230622,122900,3567931259,1711,1703,1714,1703,18585
|
|
20230622,122800,3536182056,1704,1706,1706,1702,33751
|
|
20230622,122700,3478701689,1706,1715,1721,1702,48939
|
|
20230622,122600,3395089186,1714,1725,1731,1712,75741
|
|
20230622,122500,3264878337,1725,1732,1740,1725,38442
|
|
20230622,122400,3198320824,1731,1750,1750,1730,90489
|
|
20230622,122300,3041144713,1745,1765,1770,1740,121511
|
|
20230622,122200,2827987684,1766,1747,1771,1731,202460
|
|
20230622,122100,2472663600,1747,1831,1840,1730,698178
|
|
20230622,122000,1221022563,1825,1825,1825,1825,0
|
|
20230622,121900,1221022563,1825,1825,1825,1825,0
|
|
20230622,121800,1221022563,1825,1759,1825,1740,238358
|
|
20230622,121700,794671262,1759,1741,1770,1730,101940
|
|
20230622,121600,615480877,1739,1736,1740,1730,5424
|
|
20230622,121500,606061032,1737,1729,1737,1729,11181
|
|
20230622,121400,586709578,1737,1730,1737,1728,23683
|
|
20230622,121300,545702106,1730,1738,1738,1730,10547
|
|
20230622,121200,527441044,1738,1733,1740,1730,24587
|
|
20230622,121100,484831814,1733,1734,1748,1733,15709
|
|
20230622,121000,457523928,1734,1737,1750,1729,60917
|
|
20230622,120900,351407356,1736,1719,1736,1707,51238
|
|
20230622,120800,262885139,1720,1698,1720,1698,11551
|
|
20230622,120700,243155546,1697,1693,1697,1693,7790
|
|
20230622,120600,229953952,1693,1693,1693,1693,0
|
|
20230622,120500,229953952,1693,1693,1693,1693,0
|
|
20230622,120400,229953952,1693,1693,1693,1693,0
|
|
20230622,120300,229953952,1693,1693,1693,1688,333
|
|
20230622,120200,229390188,1693,1693,1693,1693,10
|
|
20230622,120100,229373258,1694,1694,1694,1694,0
|
|
20230622,120000,229373258,1694,1694,1694,1694,1
|
|
20230622,115900,229371564,1694,1694,1694,1694,203
|
|
20230622,115800,229027682,1694,1694,1694,1694,0
|
|
20230622,115700,229027682,1694,1693,1694,1693,208
|
|
20230622,115600,228675332,1693,1693,1693,1693,1
|
|
20230622,115500,228673639,1689,1689,1689,1689,0
|
|
20230622,115400,228673639,1689,1689,1689,1689,0
|
|
20230622,115300,228673639,1689,1689,1689,1689,0
|
|
20230622,115200,228673639,1689,1689,1689,1689,0
|
|
20230622,115100,228673639,1689,1689,1689,1689,0
|
|
20230622,115000,228673639,1689,1689,1689,1689,0
|
|
20230622,114900,228673639,1689,1689,1689,1689,0
|
|
20230622,114800,228673639,1689,1689,1689,1689,1
|
|
20230622,114700,228671950,1688,1688,1688,1688,0
|
|
20230622,114600,228671950,1688,1691,1691,1688,800
|
|
20230622,114500,227320032,1690,1695,1695,1690,174
|
|
20230622,114400,227025222,1695,1695,1695,1695,0
|
|
20230622,114300,227025222,1695,1695,1695,1695,0
|
|
20230622,114200,227025222,1695,1695,1695,1695,0
|
|
20230622,114100,227025222,1695,1695,1695,1695,0
|
|
20230622,114000,227025222,1695,1692,1695,1692,11
|
|
20230622,113900,227006580,1684,1693,1693,1684,3295
|
|
20230622,113800,221454861,1695,1694,1695,1694,92
|
|
20230622,113700,221298952,1687,1695,1695,1687,784
|
|
20230622,113600,219970089,1695,1695,1695,1695,1
|
|
20230622,113500,219968394,1695,1695,1695,1695,2
|
|
20230622,113400,219965004,1695,1695,1695,1695,3
|
|
20230622,113300,219959919,1683,1683,1683,1683,0
|
|
20230622,113200,219959919,1683,1683,1683,1683,0
|
|
20230622,113100,219959919,1683,1683,1683,1683,0
|
|
20230622,113000,219959919,1683,1683,1683,1683,2
|
|
20230622,112900,219956553,1693,1694,1694,1693,33
|
|
20230622,112800,219900681,1694,1692,1694,1691,532
|
|
20230622,112700,218999607,1683,1683,1683,1683,50
|
|
20230622,112600,218915457,1683,1684,1684,1683,294
|
|
20230622,112500,218420369,1684,1692,1692,1684,2368
|
|
20230622,112400,214432641,1688,1688,1688,1688,0
|
|
20230622,112300,214432641,1688,1688,1688,1688,0
|
|
20230622,112200,214432641,1688,1692,1692,1688,50
|
|
20230622,112100,214348141,1692,1692,1692,1692,0
|
|
20230622,112000,214348141,1692,1691,1692,1691,529
|
|
20230622,111900,213453573,1691,1691,1691,1691,0
|
|
20230622,111800,213453573,1691,1692,1692,1691,312
|
|
20230622,111700,212925676,1694,1694,1694,1694,0
|
|
20230622,111600,212925676,1694,1685,1694,1684,1329
|
|
20230622,111500,210685942,1685,1685,1685,1685,420
|
|
20230622,111400,209978242,1684,1684,1684,1684,0
|
|
20230622,111300,209978242,1684,1684,1684,1684,0
|
|
20230622,111200,209978242,1684,1684,1684,1684,3
|
|
20230622,111100,209973190,1685,1693,1693,1685,157
|
|
20230622,111000,209708349,1694,1693,1694,1693,2000
|
|
20230622,110900,206320350,1694,1694,1694,1694,0
|
|
20230622,110800,206320350,1694,1694,1694,1694,0
|
|
20230622,110700,206320350,1694,1694,1694,1694,36
|
|
20230622,110600,206259366,1694,1694,1694,1694,0
|
|
20230622,110500,206259366,1694,1694,1694,1694,6
|
|
20230622,110400,206249202,1695,1695,1695,1695,0
|
|
20230622,110300,206249202,1695,1695,1695,1695,0
|
|
20230622,110200,206249202,1695,1695,1695,1695,0
|
|
20230622,110100,206249202,1695,1695,1695,1695,0
|
|
20230622,110000,206249202,1695,1695,1695,1695,0
|
|
20230622,105900,206249202,1695,1695,1695,1695,0
|
|
20230622,105800,206249202,1695,1695,1696,1684,340
|
|
20230622,105700,205676183,1696,1696,1696,1696,0
|
|
20230622,105600,205676183,1696,1696,1696,1696,30
|
|
20230622,105500,205625303,1696,1695,1696,1695,36
|
|
20230622,105400,205564248,1688,1687,1688,1687,2
|
|
20230622,105300,205560873,1686,1686,1686,1686,3279
|
|
20230622,105200,200032479,1689,1689,1689,1689,0
|
|
20230622,105100,200032479,1689,1689,1689,1689,1
|
|
20230622,105000,200030790,1689,1689,1689,1688,723
|
|
20230622,104900,198809646,1689,1689,1689,1689,190
|
|
20230622,104800,198488736,1688,1686,1688,1686,689
|
|
20230622,104700,197327079,1686,1686,1686,1682,3459
|
|
20230622,104600,191505742,1686,1686,1686,1686,112
|
|
20230622,104500,191316910,1686,1686,1686,1686,0
|
|
20230622,104400,191316910,1686,1686,1686,1686,341
|
|
20230622,104300,190741984,1686,1686,1686,1686,140
|
|
20230622,104200,190505944,1686,1686,1686,1686,0
|
|
20230622,104100,190505944,1686,1685,1686,1685,258
|
|
20230622,104000,190071213,1685,1687,1687,1685,6960
|
|
20230622,103900,178334748,1688,1687,1688,1687,47
|
|
20230622,103800,178255445,1688,1689,1689,1688,845
|
|
20230622,103700,176828924,1689,1690,1690,1689,30
|
|
20230622,103600,176778247,1690,1690,1690,1690,607
|
|
20230622,103500,175752417,1690,1690,1690,1690,0
|
|
20230622,103400,175752417,1690,1690,1690,1690,185
|
|
20230622,103300,175439767,1690,1690,1690,1690,0
|
|
20230622,103200,175439767,1690,1690,1690,1690,100
|
|
20230622,103100,175270767,1693,1692,1693,1692,138
|
|
20230622,103000,175037265,1692,1692,1692,1692,0
|
|
20230622,102900,175037265,1692,1692,1692,1692,0
|
|
20230622,102800,175037265,1692,1697,1697,1692,759
|
|
20230622,102700,173751680,1697,1697,1697,1697,2
|
|
20230622,102600,173748286,1693,1693,1693,1693,1
|
|
20230622,102500,173746593,1693,1693,1693,1693,0
|
|
20230622,102400,173746593,1693,1693,1693,1693,178
|
|
20230622,102300,173445239,1692,1692,1692,1692,2
|
|
20230622,102200,173441855,1694,1694,1694,1694,180
|
|
20230622,102100,173136935,1701,1701,1701,1701,0
|
|
20230622,102000,173136935,1701,1701,1701,1701,2020
|
|
20230622,101900,169700915,1700,1700,1700,1700,50
|
|
20230622,101800,169615915,1701,1698,1701,1698,201
|
|
20230622,101700,169274185,1698,1695,1698,1695,502
|
|
20230622,101600,168423292,1692,1693,1693,1692,446
|
|
20230622,101500,167668215,1693,1693,1693,1693,55
|
|
20230622,101400,167575100,1692,1692,1692,1692,601
|
|
20230622,101300,166558208,1690,1688,1690,1688,5170
|
|
20230622,101200,157826430,1688,1686,1688,1686,349
|
|
20230622,101100,157237587,1685,1685,1685,1685,0
|
|
20230622,101000,157237587,1685,1687,1687,1685,101
|
|
20230622,100900,157067202,1687,1687,1687,1687,1000
|
|
20230622,100800,155380202,1687,1687,1687,1687,5
|
|
20230622,100700,155371767,1687,1687,1687,1687,120
|
|
20230622,100600,155169327,1687,1687,1687,1687,0
|
|
20230622,100500,155169327,1687,1687,1687,1687,166
|
|
20230622,100400,154889285,1687,1687,1687,1687,0
|
|
20230622,100300,154889285,1687,1687,1687,1687,1
|
|
20230622,100200,154887598,1687,1687,1687,1687,1143
|
|
20230622,100100,152959357,1687,1687,1687,1687,100
|
|
20230622,100000,152790657,1687,1687,1687,1687,421
|
|
20230622,095900,152080430,1686,1686,1686,1686,1
|
|
20230622,095800,152078744,1678,1678,1678,1678,131
|
|
20230622,095700,151858926,1672,1676,1678,1670,4531
|
|
20230622,095600,144266667,1678,1678,1678,1678,149
|
|
20230622,095500,144016645,1677,1680,1680,1677,1736
|
|
20230622,095400,141104552,1680,1682,1682,1680,1368
|
|
20230622,095300,138805233,1681,1681,1681,1681,0
|
|
20230622,095200,138805233,1681,1681,1681,1681,0
|
|
20230622,095100,138805233,1681,1685,1685,1681,2502
|
|
20230622,095000,134594088,1685,1688,1688,1685,23
|
|
20230622,094900,134555270,1689,1689,1689,1689,565
|
|
20230622,094800,133600985,1689,1689,1689,1689,50
|
|
20230622,094700,133516535,1685,1685,1685,1685,297
|
|
20230622,094600,133016090,1685,1685,1685,1685,1
|
|
20230622,094500,133014405,1685,1686,1686,1685,614
|
|
20230622,094400,131979743,1689,1689,1689,1689,127
|
|
20230622,094300,131765240,1687,1689,1689,1687,65
|
|
20230622,094200,131655549,1688,1687,1688,1686,250
|
|
20230622,094100,131233555,1687,1688,1688,1687,173
|
|
20230622,094000,130941571,1689,1689,1689,1689,335
|
|
20230622,093900,130375756,1690,1690,1690,1690,1195
|
|
20230622,093800,128356206,1691,1691,1691,1690,614
|
|
20230622,093700,127318132,1692,1692,1692,1692,13
|
|
20230622,093600,127296136,1693,1693,1693,1693,0
|
|
20230622,093500,127296136,1693,1693,1693,1693,122
|
|
20230622,093400,127089590,1693,1698,1698,1693,26
|
|
20230622,093300,127045567,1698,1698,1698,1698,11
|
|
20230622,093200,127026889,1698,1698,1698,1698,18
|
|
20230622,093100,126996325,1698,1698,1698,1698,2
|
|
20230622,093000,126992929,1698,1696,1698,1691,597
|
|
20230622,092900,125982765,1700,1700,1700,1700,1392
|
|
20230622,092800,123616365,1700,1696,1700,1696,1069
|
|
20230622,092700,121799965,1696,1695,1696,1695,153
|
|
20230622,092600,121540530,1695,1695,1695,1695,301
|
|
20230622,092500,121030335,1694,1694,1694,1694,0
|
|
20230622,092400,121030335,1694,1694,1694,1694,361
|
|
20230622,092300,120418801,1694,1694,1700,1694,129
|
|
20230622,092200,120200098,1693,1700,1700,1693,363
|
|
20230622,092100,119583011,1700,1690,1700,1690,13140
|
|
20230622,092000,97329246,1690,1693,1693,1690,3591
|
|
20230622,091900,91251786,1693,1693,1699,1693,110
|
|
20230622,091800,91065376,1693,1693,1701,1693,1414
|
|
20230622,091700,88662010,1703,1701,1703,1701,6
|
|
20230622,091600,88651795,1700,1692,1700,1692,12909
|
|
20230622,091500,66756499,1692,1690,1692,1689,1013
|
|
20230622,091400,65042654,1690,1690,1692,1689,3462
|
|
20230622,091300,59191871,1689,1678,1689,1678,3389
|
|
20230622,091200,53483033,1677,1679,1679,1677,435
|
|
20230622,091100,52753424,1678,1679,1679,1678,126
|
|
20230622,091000,52541871,1677,1678,1679,1677,3047
|
|
20230622,090900,47430164,1677,1687,1688,1677,999
|
|
20230622,090800,45746675,1688,1686,1688,1686,623
|
|
20230622,090700,44695103,1686,1681,1686,1680,104
|
|
20230622,090600,44520358,1681,1677,1686,1677,2778
|
|
20230622,090500,39850942,1674,1664,1674,1664,6333
|
|
20230622,090400,29264448,1671,1671,1671,1671,37
|
|
20230622,090300,29202621,1671,1664,1671,1662,3187
|
|
20230622,090200,23902211,1663,1663,1674,1663,7390
|
|
20230622,090100,11588300,1666,1664,1666,1663,1799
|
|
20230622,090000,8594538,1664,1660,1664,1660,5156
|