670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,200600,6575571220,1423,1423,1423,1423,0
|
|
20230622,200500,6575571220,1423,1423,1423,1423,0
|
|
20230622,200400,6575571220,1423,1423,1423,1423,0
|
|
20230622,200300,6575571220,1423,1423,1423,1423,0
|
|
20230622,200200,6575571220,1423,1423,1423,1423,0
|
|
20230622,200100,6575571220,1423,1423,1423,1423,0
|
|
20230622,200000,6575571220,1423,1423,1423,1423,0
|
|
20230622,195900,6575571220,1423,1423,1423,1423,0
|
|
20230622,195800,6575571220,1423,1423,1423,1423,0
|
|
20230622,195700,6575571220,1423,1423,1423,1423,0
|
|
20230622,195600,6575571220,1423,1423,1423,1423,0
|
|
20230622,195500,6575571220,1423,1423,1423,1423,0
|
|
20230622,195400,6575571220,1423,1423,1423,1423,0
|
|
20230622,195300,6575571220,1423,1423,1423,1423,0
|
|
20230622,195200,6575571220,1423,1423,1423,1423,0
|
|
20230622,195100,6575571220,1423,1423,1423,1423,0
|
|
20230622,195000,6575571220,1423,1423,1423,1423,0
|
|
20230622,194900,6575571220,1423,1423,1423,1423,0
|
|
20230622,194800,6575571220,1423,1423,1423,1423,0
|
|
20230622,194700,6575571220,1423,1423,1423,1423,0
|
|
20230622,194600,6575571220,1423,1423,1423,1423,0
|
|
20230622,194500,6575571220,1423,1423,1423,1423,0
|
|
20230622,194400,6575571220,1423,1423,1423,1423,0
|
|
20230622,194300,6575571220,1423,1423,1423,1423,0
|
|
20230622,194200,6575571220,1423,1423,1423,1423,0
|
|
20230622,194100,6575571220,1423,1423,1423,1423,0
|
|
20230622,194000,6575571220,1423,1423,1423,1423,0
|
|
20230622,193900,6575571220,1423,1423,1423,1423,0
|
|
20230622,193800,6575571220,1423,1423,1423,1423,0
|
|
20230622,193700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,193600,6575571220,1423,1423,1423,1423,0
|
|
20230622,193500,6575571220,1423,1423,1423,1423,0
|
|
20230622,193400,6575571220,1423,1423,1423,1423,0
|
|
20230622,193300,6575571220,1423,1423,1423,1423,0
|
|
20230622,193200,6575571220,1423,1423,1423,1423,0
|
|
20230622,193100,6575571220,1423,1423,1423,1423,0
|
|
20230622,193000,6575571220,1423,1423,1423,1423,0
|
|
20230622,192900,6575571220,1423,1423,1423,1423,0
|
|
20230622,192800,6575571220,1423,1423,1423,1423,0
|
|
20230622,192700,6575571220,1423,1423,1423,1423,0
|
|
20230622,192600,6575571220,1423,1423,1423,1423,0
|
|
20230622,192500,6575571220,1423,1423,1423,1423,0
|
|
20230622,192400,6575571220,1423,1423,1423,1423,0
|
|
20230622,192300,6575571220,1423,1423,1423,1423,0
|
|
20230622,192200,6575571220,1423,1423,1423,1423,0
|
|
20230622,192100,6575571220,1423,1423,1423,1423,0
|
|
20230622,192000,6575571220,1423,1423,1423,1423,0
|
|
20230622,191900,6575571220,1423,1423,1423,1423,0
|
|
20230622,191800,6575571220,1423,1423,1423,1423,0
|
|
20230622,191700,6575571220,1423,1423,1423,1423,0
|
|
20230622,191600,6575571220,1423,1423,1423,1423,0
|
|
20230622,191500,6575571220,1423,1423,1423,1423,0
|
|
20230622,191400,6575571220,1423,1423,1423,1423,0
|
|
20230622,191300,6575571220,1423,1423,1423,1423,0
|
|
20230622,191200,6575571220,1423,1423,1423,1423,0
|
|
20230622,191100,6575571220,1423,1423,1423,1423,0
|
|
20230622,191000,6575571220,1423,1423,1423,1423,0
|
|
20230622,190900,6575571220,1423,1423,1423,1423,0
|
|
20230622,190800,6575571220,1423,1423,1423,1423,0
|
|
20230622,190700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,190600,6575571220,1423,1423,1423,1423,0
|
|
20230622,190500,6575571220,1423,1423,1423,1423,0
|
|
20230622,190400,6575571220,1423,1423,1423,1423,0
|
|
20230622,190300,6575571220,1423,1423,1423,1423,0
|
|
20230622,190200,6575571220,1423,1423,1423,1423,0
|
|
20230622,190100,6575571220,1423,1423,1423,1423,0
|
|
20230622,190000,6575571220,1423,1423,1423,1423,0
|
|
20230622,185900,6575571220,1423,1423,1423,1423,0
|
|
20230622,185800,6575571220,1423,1423,1423,1423,0
|
|
20230622,185700,6575571220,1423,1423,1423,1423,0
|
|
20230622,185600,6575571220,1423,1423,1423,1423,0
|
|
20230622,185500,6575571220,1423,1423,1423,1423,0
|
|
20230622,185400,6575571220,1423,1423,1423,1423,0
|
|
20230622,185300,6575571220,1423,1423,1423,1423,0
|
|
20230622,185200,6575571220,1423,1423,1423,1423,0
|
|
20230622,185100,6575571220,1423,1423,1423,1423,0
|
|
20230622,185000,6575571220,1423,1423,1423,1423,0
|
|
20230622,184900,6575571220,1423,1423,1423,1423,0
|
|
20230622,184800,6575571220,1423,1423,1423,1423,0
|
|
20230622,184700,6575571220,1423,1423,1423,1423,0
|
|
20230622,184600,6575571220,1423,1423,1423,1423,0
|
|
20230622,184500,6575571220,1423,1423,1423,1423,0
|
|
20230622,184400,6575571220,1423,1423,1423,1423,0
|
|
20230622,184300,6575571220,1423,1423,1423,1423,0
|
|
20230622,184200,6575571220,1423,1423,1423,1423,0
|
|
20230622,184100,6575571220,1423,1423,1423,1423,0
|
|
20230622,184000,6575571220,1423,1423,1423,1423,0
|
|
20230622,183900,6575571220,1423,1423,1423,1423,0
|
|
20230622,183800,6575571220,1423,1423,1423,1423,0
|
|
20230622,183700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,183600,6575571220,1423,1423,1423,1423,0
|
|
20230622,183500,6575571220,1423,1423,1423,1423,0
|
|
20230622,183400,6575571220,1423,1423,1423,1423,0
|
|
20230622,183300,6575571220,1423,1423,1423,1423,0
|
|
20230622,183200,6575571220,1423,1423,1423,1423,0
|
|
20230622,183100,6575571220,1423,1423,1423,1423,0
|
|
20230622,183000,6575571220,1423,1423,1423,1423,0
|
|
20230622,182900,6575571220,1423,1423,1423,1423,0
|
|
20230622,182800,6575571220,1423,1423,1423,1423,0
|
|
20230622,182700,6575571220,1423,1423,1423,1423,0
|
|
20230622,182600,6575571220,1423,1423,1423,1423,0
|
|
20230622,182500,6575571220,1423,1423,1423,1423,0
|
|
20230622,182400,6575571220,1423,1423,1423,1423,0
|
|
20230622,182300,6575571220,1423,1423,1423,1423,0
|
|
20230622,182200,6575571220,1423,1423,1423,1423,0
|
|
20230622,182100,6575571220,1423,1423,1423,1423,0
|
|
20230622,182000,6575571220,1423,1423,1423,1423,0
|
|
20230622,181900,6575571220,1423,1423,1423,1423,0
|
|
20230622,181800,6575571220,1423,1423,1423,1423,0
|
|
20230622,181700,6575571220,1423,1423,1423,1423,0
|
|
20230622,181600,6575571220,1423,1423,1423,1423,0
|
|
20230622,181500,6575571220,1423,1423,1423,1423,0
|
|
20230622,181400,6575571220,1423,1423,1423,1423,0
|
|
20230622,181300,6575571220,1423,1423,1423,1423,0
|
|
20230622,181200,6575571220,1423,1423,1423,1423,0
|
|
20230622,181100,6575571220,1423,1423,1423,1423,0
|
|
20230622,181000,6575571220,1423,1423,1423,1423,0
|
|
20230622,180900,6575571220,1423,1423,1423,1423,0
|
|
20230622,180800,6575571220,1423,1423,1423,1423,0
|
|
20230622,180700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,180600,6575571220,1423,1423,1423,1423,0
|
|
20230622,180500,6575571220,1423,1423,1423,1423,0
|
|
20230622,180400,6575571220,1423,1423,1423,1423,0
|
|
20230622,180300,6575571220,1423,1423,1423,1423,0
|
|
20230622,180200,6575571220,1423,1423,1423,1423,0
|
|
20230622,180100,6575571220,1423,1423,1423,1423,0
|
|
20230622,180000,6575571220,1423,1423,1423,1423,0
|
|
20230622,175900,6575571220,1423,1423,1423,1423,0
|
|
20230622,175800,6575571220,1423,1423,1423,1423,0
|
|
20230622,175700,6575571220,1423,1423,1423,1423,0
|
|
20230622,175600,6575571220,1423,1423,1423,1423,0
|
|
20230622,175500,6575571220,1423,1423,1423,1423,0
|
|
20230622,175400,6575571220,1423,1423,1423,1423,0
|
|
20230622,175300,6575571220,1423,1423,1423,1423,0
|
|
20230622,175200,6575571220,1423,1423,1423,1423,0
|
|
20230622,175100,6575571220,1423,1423,1423,1423,0
|
|
20230622,175000,6575571220,1423,1423,1423,1423,0
|
|
20230622,174900,6575571220,1423,1423,1423,1423,0
|
|
20230622,174800,6575571220,1423,1423,1423,1423,0
|
|
20230622,174700,6575571220,1423,1423,1423,1423,0
|
|
20230622,174600,6575571220,1423,1423,1423,1423,0
|
|
20230622,174500,6575571220,1423,1423,1423,1423,0
|
|
20230622,174400,6575571220,1423,1423,1423,1423,0
|
|
20230622,174300,6575571220,1423,1423,1423,1423,0
|
|
20230622,174200,6575571220,1423,1423,1423,1423,0
|
|
20230622,174100,6575571220,1423,1423,1423,1423,0
|
|
20230622,174000,6575571220,1423,1423,1423,1423,0
|
|
20230622,173900,6575571220,1423,1423,1423,1423,0
|
|
20230622,173800,6575571220,1423,1423,1423,1423,0
|
|
20230622,173700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,173600,6575571220,1423,1423,1423,1423,0
|
|
20230622,173500,6575571220,1423,1423,1423,1423,0
|
|
20230622,173400,6575571220,1423,1423,1423,1423,0
|
|
20230622,173300,6575571220,1423,1423,1423,1423,0
|
|
20230622,173200,6575571220,1423,1423,1423,1423,0
|
|
20230622,173100,6575571220,1423,1423,1423,1423,0
|
|
20230622,173000,6575571220,1423,1423,1423,1423,0
|
|
20230622,172900,6575571220,1423,1423,1423,1423,0
|
|
20230622,172800,6575571220,1423,1423,1423,1423,0
|
|
20230622,172700,6575571220,1423,1423,1423,1423,0
|
|
20230622,172600,6575571220,1423,1423,1423,1423,0
|
|
20230622,172500,6575571220,1423,1423,1423,1423,0
|
|
20230622,172400,6575571220,1423,1423,1423,1423,0
|
|
20230622,172300,6575571220,1423,1423,1423,1423,0
|
|
20230622,172200,6575571220,1423,1423,1423,1423,0
|
|
20230622,172100,6575571220,1423,1423,1423,1423,0
|
|
20230622,172000,6575571220,1423,1423,1423,1423,0
|
|
20230622,171900,6575571220,1423,1423,1423,1423,0
|
|
20230622,171800,6575571220,1423,1423,1423,1423,0
|
|
20230622,171700,6575571220,1423,1423,1423,1423,0
|
|
20230622,171600,6575571220,1423,1423,1423,1423,0
|
|
20230622,171500,6575571220,1423,1423,1423,1423,0
|
|
20230622,171400,6575571220,1423,1423,1423,1423,0
|
|
20230622,171300,6575571220,1423,1423,1423,1423,0
|
|
20230622,171200,6575571220,1423,1423,1423,1423,0
|
|
20230622,171100,6575571220,1423,1423,1423,1423,0
|
|
20230622,171000,6575571220,1423,1423,1423,1423,0
|
|
20230622,170900,6575571220,1423,1423,1423,1423,0
|
|
20230622,170800,6575571220,1423,1423,1423,1423,0
|
|
20230622,170700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,170600,6575571220,1423,1423,1423,1423,0
|
|
20230622,170500,6575571220,1423,1423,1423,1423,0
|
|
20230622,170400,6575571220,1423,1423,1423,1423,0
|
|
20230622,170300,6575571220,1423,1423,1423,1423,0
|
|
20230622,170200,6575571220,1423,1423,1423,1423,0
|
|
20230622,170100,6575571220,1423,1423,1423,1423,0
|
|
20230622,170000,6575571220,1423,1423,1423,1423,0
|
|
20230622,165900,6575571220,1423,1423,1423,1423,0
|
|
20230622,165800,6575571220,1423,1423,1423,1423,0
|
|
20230622,165700,6575571220,1423,1423,1423,1423,0
|
|
20230622,165600,6575571220,1423,1423,1423,1423,0
|
|
20230622,165500,6575571220,1423,1423,1423,1423,0
|
|
20230622,165400,6575571220,1423,1423,1423,1423,0
|
|
20230622,165300,6575571220,1423,1423,1423,1423,0
|
|
20230622,165200,6575571220,1423,1423,1423,1423,0
|
|
20230622,165100,6575571220,1423,1423,1423,1423,0
|
|
20230622,165000,6575571220,1423,1423,1423,1423,0
|
|
20230622,164900,6575571220,1423,1423,1423,1423,0
|
|
20230622,164800,6575571220,1423,1423,1423,1423,0
|
|
20230622,164700,6575571220,1423,1423,1423,1423,0
|
|
20230622,164600,6575571220,1423,1423,1423,1423,0
|
|
20230622,164500,6575571220,1423,1423,1423,1423,0
|
|
20230622,164400,6575571220,1423,1423,1423,1423,0
|
|
20230622,164300,6575571220,1423,1423,1423,1423,0
|
|
20230622,164200,6575571220,1423,1423,1423,1423,0
|
|
20230622,164100,6575571220,1423,1423,1423,1423,0
|
|
20230622,164000,6575571220,1423,1423,1423,1423,0
|
|
20230622,163900,6575571220,1423,1423,1423,1423,0
|
|
20230622,163800,6575571220,1423,1423,1423,1423,0
|
|
20230622,163700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,163600,6575571220,1423,1423,1423,1423,0
|
|
20230622,163500,6575571220,1423,1423,1423,1423,0
|
|
20230622,163400,6575571220,1423,1423,1423,1423,0
|
|
20230622,163300,6575571220,1423,1423,1423,1423,0
|
|
20230622,163200,6575571220,1423,1423,1423,1423,0
|
|
20230622,163100,6575571220,1423,1423,1423,1423,0
|
|
20230622,163000,6575571220,1423,1423,1423,1423,0
|
|
20230622,162900,6575571220,1423,1423,1423,1423,0
|
|
20230622,162800,6575571220,1423,1423,1423,1423,0
|
|
20230622,162700,6575571220,1423,1423,1423,1423,0
|
|
20230622,162600,6575571220,1423,1423,1423,1423,0
|
|
20230622,162500,6575571220,1423,1423,1423,1423,0
|
|
20230622,162400,6575571220,1423,1423,1423,1423,0
|
|
20230622,162300,6575571220,1423,1423,1423,1423,0
|
|
20230622,162200,6575571220,1423,1423,1423,1423,0
|
|
20230622,162100,6575571220,1423,1423,1423,1423,0
|
|
20230622,162000,6575571220,1423,1423,1423,1423,0
|
|
20230622,161900,6575571220,1423,1423,1423,1423,0
|
|
20230622,161800,6575571220,1423,1423,1423,1423,0
|
|
20230622,161700,6575571220,1423,1423,1423,1423,0
|
|
20230622,161600,6575571220,1423,1423,1423,1423,0
|
|
20230622,161500,6575571220,1423,1423,1423,1423,0
|
|
20230622,161400,6575571220,1423,1423,1423,1423,0
|
|
20230622,161300,6575571220,1423,1423,1423,1423,0
|
|
20230622,161200,6575571220,1423,1423,1423,1423,0
|
|
20230622,161100,6575571220,1423,1423,1423,1423,0
|
|
20230622,161000,6575571220,1423,1423,1423,1423,0
|
|
20230622,160900,6575571220,1423,1423,1423,1423,0
|
|
20230622,160800,6575571220,1423,1423,1423,1423,0
|
|
20230622,160700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,160600,6575571220,1423,1423,1423,1423,0
|
|
20230622,160500,6575571220,1423,1423,1423,1423,0
|
|
20230622,160400,6575571220,1423,1423,1423,1423,0
|
|
20230622,160300,6575571220,1423,1423,1423,1423,0
|
|
20230622,160200,6575571220,1423,1423,1423,1423,0
|
|
20230622,160100,6575571220,1423,1423,1423,1423,0
|
|
20230622,160000,6575571220,1423,1423,1423,1423,0
|
|
20230622,155900,6575571220,1423,1423,1423,1423,0
|
|
20230622,155800,6575571220,1423,1423,1423,1423,0
|
|
20230622,155700,6575571220,1423,1423,1423,1423,0
|
|
20230622,155600,6575571220,1423,1423,1423,1423,0
|
|
20230622,155500,6575571220,1423,1423,1423,1423,0
|
|
20230622,155400,6575571220,1423,1423,1423,1423,0
|
|
20230622,155300,6575571220,1423,1423,1423,1423,0
|
|
20230622,155200,6575571220,1423,1423,1423,1423,0
|
|
20230622,155100,6575571220,1423,1423,1423,1423,0
|
|
20230622,155000,6575571220,1423,1423,1423,1423,0
|
|
20230622,154900,6575571220,1423,1423,1423,1423,0
|
|
20230622,154800,6575571220,1423,1423,1423,1423,0
|
|
20230622,154700,6575571220,1423,1423,1423,1423,0
|
|
20230622,154600,6575571220,1423,1423,1423,1423,0
|
|
20230622,154500,6575571220,1423,1423,1423,1423,0
|
|
20230622,154400,6575571220,1423,1423,1423,1423,0
|
|
20230622,154300,6575571220,1423,1423,1423,1423,0
|
|
20230622,154200,6575571220,1423,1423,1423,1423,0
|
|
20230622,154100,6575571220,1423,1423,1423,1423,0
|
|
20230622,154000,6575571220,1423,1423,1423,1423,0
|
|
20230622,153900,6575571220,1423,1423,1423,1423,0
|
|
20230622,153800,6575571220,1423,1423,1423,1423,0
|
|
20230622,153700,6575571220,1423,1423,1423,1423,37876
|
|
20230622,153600,6575571220,1423,1423,1423,1423,0
|
|
20230622,153500,6575571220,1423,1423,1423,1423,0
|
|
20230622,153400,6575571220,1423,1423,1423,1423,0
|
|
20230622,153300,6575571220,1423,1423,1423,1423,0
|
|
20230622,153200,6575571220,1423,1423,1423,1423,0
|
|
20230622,153100,6575571220,1423,1423,1423,1423,0
|
|
20230622,153000,6575571220,1423,1423,1423,1423,37876
|
|
20230622,152900,6521673672,1423,1423,1423,1423,0
|
|
20230622,152800,6521673672,1423,1423,1423,1423,0
|
|
20230622,152700,6521673672,1423,1423,1423,1423,0
|
|
20230622,152600,6521673672,1423,1423,1423,1423,0
|
|
20230622,152500,6521673672,1423,1423,1423,1423,0
|
|
20230622,152400,6521673672,1423,1423,1423,1423,0
|
|
20230622,152300,6521673672,1423,1423,1423,1423,0
|
|
20230622,152200,6521673672,1423,1423,1423,1423,0
|
|
20230622,152100,6521673672,1423,1423,1423,1423,0
|
|
20230622,152000,6521673672,1423,1423,1423,1423,0
|
|
20230622,151900,6521673672,1423,1426,1428,1421,16617
|
|
20230622,151800,6497993802,1425,1425,1426,1423,5019
|
|
20230622,151700,6490843120,1422,1421,1427,1419,10856
|
|
20230622,151600,6475403793,1421,1421,1428,1419,4525
|
|
20230622,151500,6468958609,1419,1418,1421,1417,5272
|
|
20230622,151400,6461485029,1418,1421,1421,1417,3352
|
|
20230622,151300,6456732601,1421,1418,1421,1417,7962
|
|
20230622,151200,6445445758,1417,1418,1418,1416,1606
|
|
20230622,151100,6443170268,1418,1424,1424,1418,7650
|
|
20230622,151000,6432300904,1424,1426,1426,1422,2285
|
|
20230622,150900,6429045690,1426,1427,1428,1424,10784
|
|
20230622,150800,6413671376,1428,1429,1429,1426,2316
|
|
20230622,150700,6410366239,1429,1430,1430,1428,12994
|
|
20230622,150600,6391795769,1430,1430,1431,1428,2027
|
|
20230622,150500,6388898591,1432,1428,1433,1426,8207
|
|
20230622,150400,6377178229,1433,1426,1434,1424,55142
|
|
20230622,150300,6298361390,1427,1424,1427,1424,3148
|
|
20230622,150200,6293875783,1424,1421,1424,1421,2422
|
|
20230622,150100,6290430603,1421,1425,1425,1421,2022
|
|
20230622,150000,6287553832,1425,1421,1425,1421,4541
|
|
20230622,145900,6281094060,1421,1418,1424,1418,313
|
|
20230622,145800,6280650165,1418,1426,1426,1418,7238
|
|
20230622,145700,6270337980,1426,1426,1427,1425,5590
|
|
20230622,145600,6262362546,1420,1420,1420,1420,273
|
|
20230622,145500,6261974886,1417,1415,1417,1415,5928
|
|
20230622,145400,6253579941,1416,1416,1416,1415,7956
|
|
20230622,145300,6242319440,1419,1420,1420,1419,1080
|
|
20230622,145200,6240786140,1420,1422,1424,1420,4785
|
|
20230622,145100,6233978173,1422,1419,1422,1416,4246
|
|
20230622,145000,6227947426,1421,1421,1421,1421,0
|
|
20230622,144900,6227947426,1421,1419,1421,1419,430
|
|
20230622,144800,6227336856,1419,1419,1421,1419,211
|
|
20230622,144700,6227037097,1417,1417,1421,1417,965
|
|
20230622,144600,6225669570,1418,1423,1423,1418,1306
|
|
20230622,144500,6223814175,1424,1426,1427,1424,1863
|
|
20230622,144400,6221160139,1426,1426,1427,1420,2225
|
|
20230622,144300,6217996857,1426,1430,1433,1414,23968
|
|
20230622,144200,6183748503,1429,1417,1429,1417,15682
|
|
20230622,144100,6161450224,1414,1413,1414,1413,7488
|
|
20230622,144000,6150864832,1413,1409,1413,1409,1326
|
|
20230622,143900,6148994758,1409,1410,1410,1409,4339
|
|
20230622,143800,6142878733,1410,1412,1412,1410,3987
|
|
20230622,143700,6137251526,1412,1412,1414,1412,169
|
|
20230622,143600,6137012884,1414,1412,1414,1412,4648
|
|
20230622,143500,6130441761,1414,1413,1416,1413,6352
|
|
20230622,143400,6121458462,1413,1413,1413,1411,7800
|
|
20230622,143300,6110441444,1413,1411,1413,1411,2978
|
|
20230622,143200,6106236220,1410,1408,1410,1408,3575
|
|
20230622,143100,6101198334,1409,1410,1410,1405,1942
|
|
20230622,143000,6098464377,1409,1410,1411,1409,2768
|
|
20230622,142900,6094562130,1412,1409,1413,1402,9013
|
|
20230622,142800,6081854200,1409,1399,1409,1399,6421
|
|
20230622,142700,6072831827,1397,1397,1397,1397,1363
|
|
20230622,142600,6070927716,1397,1398,1399,1397,11476
|
|
20230622,142500,6054874531,1398,1399,1399,1398,1273
|
|
20230622,142400,6053094605,1399,1399,1399,1399,1598
|
|
20230622,142300,6050859003,1399,1396,1400,1396,4669
|
|
20230622,142200,6044326925,1396,1395,1397,1395,870
|
|
20230622,142100,6043112202,1396,1396,1396,1396,2
|
|
20230622,142000,6043109410,1396,1395,1396,1394,2266
|
|
20230622,141900,6039950276,1395,1400,1400,1395,1001
|
|
20230622,141800,6038553876,1400,1394,1400,1394,588
|
|
20230622,141700,6037730682,1394,1394,1394,1394,0
|
|
20230622,141600,6037730682,1394,1400,1400,1394,701
|
|
20230622,141500,6036752178,1400,1395,1400,1394,3340
|
|
20230622,141400,6032089878,1394,1395,1397,1394,2334
|
|
20230622,141300,6028833882,1395,1399,1400,1394,5112
|
|
20230622,141200,6021683401,1398,1394,1398,1394,1971
|
|
20230622,141100,6018928058,1394,1398,1398,1394,642
|
|
20230622,141000,6018033106,1398,1394,1398,1394,75
|
|
20230622,140900,6017928548,1394,1394,1394,1393,1738
|
|
20230622,140800,6015506276,1394,1397,1397,1394,3455
|
|
20230622,140700,6010687808,1397,1397,1397,1397,416
|
|
20230622,140600,6010106656,1397,1395,1397,1395,602
|
|
20230622,140500,6009266262,1393,1396,1396,1393,3788
|
|
20230622,140400,6003983068,1396,1395,1396,1395,2174
|
|
20230622,140300,6000948851,1394,1394,1394,1394,3951
|
|
20230622,140200,5995441157,1394,1395,1395,1394,3109
|
|
20230622,140100,5991104183,1395,1399,1400,1395,5271
|
|
20230622,140000,5983749193,1400,1399,1400,1399,10
|
|
20230622,135900,5983735201,1396,1400,1400,1396,1192
|
|
20230622,135800,5982069860,1400,1399,1400,1398,439
|
|
20230622,135700,5981455807,1399,1398,1400,1398,1327
|
|
20230622,135600,5979598426,1399,1399,1399,1398,149
|
|
20230622,135500,5979390044,1399,1397,1399,1397,1321
|
|
20230622,135400,5977542643,1398,1396,1398,1396,510
|
|
20230622,135300,5976830679,1396,1395,1396,1395,3655
|
|
20230622,135200,5971731487,1395,1395,1395,1395,674
|
|
20230622,135100,5970791257,1395,1395,1395,1394,5076
|
|
20230622,135000,5963711237,1395,1392,1396,1392,19285
|
|
20230622,134900,5936827517,1392,1392,1394,1392,2868
|
|
20230622,134800,5932831261,1392,1392,1392,1392,562
|
|
20230622,134700,5932048957,1392,1392,1392,1392,279
|
|
20230622,134600,5931660589,1392,1392,1392,1392,2129
|
|
20230622,134500,5928697021,1392,1392,1392,1392,2035
|
|
20230622,134400,5925864301,1392,1391,1395,1391,451
|
|
20230622,134300,5925236454,1391,1395,1395,1391,2374
|
|
20230622,134200,5921926605,1395,1395,1396,1395,1203
|
|
20230622,134100,5920247522,1395,1391,1395,1391,183
|
|
20230622,134000,5919992241,1389,1390,1390,1389,3963
|
|
20230622,133900,5914487363,1389,1394,1396,1389,18538
|
|
20230622,133800,5888713608,1392,1394,1394,1392,1321
|
|
20230622,133700,5886874074,1394,1394,1394,1394,81
|
|
20230622,133600,5886761160,1389,1396,1396,1389,23030
|
|
20230622,133500,5854724918,1396,1391,1396,1391,2416
|
|
20230622,133400,5851359109,1391,1389,1396,1389,6407
|
|
20230622,133300,5842448334,1389,1399,1399,1389,851
|
|
20230622,133200,5841264318,1388,1400,1400,1386,45116
|
|
20230622,133100,5778531094,1393,1405,1405,1393,20133
|
|
20230622,133000,5750430245,1405,1400,1405,1400,74
|
|
20230622,132900,5750326365,1405,1403,1405,1397,10707
|
|
20230622,132800,5735349923,1405,1406,1406,1403,35
|
|
20230622,132700,5735300721,1407,1407,1407,1405,1039
|
|
20230622,132600,5733839872,1407,1403,1407,1401,7193
|
|
20230622,132500,5723748625,1403,1400,1403,1400,3873
|
|
20230622,132400,5718322843,1400,1400,1400,1399,2159
|
|
20230622,132300,5715301243,1400,1400,1400,1400,28
|
|
20230622,132200,5715262043,1400,1400,1401,1400,103
|
|
20230622,132100,5715117832,1400,1401,1401,1399,1168
|
|
20230622,132000,5713483643,1401,1400,1401,1400,64
|
|
20230622,131900,5713394033,1400,1396,1401,1395,13869
|
|
20230622,131800,5694045857,1395,1394,1401,1394,7797
|
|
20230622,131700,5683156958,1395,1399,1399,1395,12915
|
|
20230622,131600,5665122415,1399,1397,1402,1397,1386
|
|
20230622,131500,5663182342,1397,1397,1404,1395,15718
|
|
20230622,131400,5641237596,1395,1404,1404,1395,26570
|
|
20230622,131300,5604097314,1404,1410,1410,1404,529
|
|
20230622,131200,5603354558,1412,1411,1412,1411,4363
|
|
20230622,131100,5597194116,1411,1407,1411,1403,3926
|
|
20230622,131000,5591666979,1410,1408,1410,1403,2882
|
|
20230622,130900,5587605478,1409,1404,1409,1401,5840
|
|
20230622,130800,5579411215,1404,1408,1408,1401,3869
|
|
20230622,130700,5573981654,1408,1407,1408,1402,2445
|
|
20230622,130600,5570552661,1407,1409,1410,1400,20667
|
|
20230622,130500,5541497836,1409,1409,1410,1409,3600
|
|
20230622,130400,5536422412,1409,1412,1412,1409,1135
|
|
20230622,130300,5534822497,1412,1414,1414,1412,13
|
|
20230622,130200,5534804125,1414,1415,1415,1410,159
|
|
20230622,130100,5534579818,1415,1415,1415,1415,15
|
|
20230622,130000,5534558593,1416,1416,1416,1408,875
|
|
20230622,125900,5533323969,1416,1411,1416,1405,5001
|
|
20230622,125800,5526275195,1411,1411,1411,1411,1287
|
|
20230622,125700,5524459238,1411,1414,1414,1411,1706
|
|
20230622,125600,5522049952,1414,1418,1418,1413,1462
|
|
20230622,125500,5519977419,1418,1413,1418,1409,11257
|
|
20230622,125400,5504057477,1410,1410,1413,1410,8854
|
|
20230622,125300,5491573172,1410,1414,1414,1410,823
|
|
20230622,125200,5490412506,1414,1411,1414,1411,1470
|
|
20230622,125100,5488337336,1411,1415,1415,1411,4055
|
|
20230622,125000,5482611278,1415,1413,1415,1413,1267
|
|
20230622,124900,5480819918,1413,1414,1414,1413,81
|
|
20230622,124800,5480705461,1414,1414,1414,1414,5
|
|
20230622,124700,5480698391,1414,1411,1414,1411,2108
|
|
20230622,124600,5477719940,1411,1411,1414,1411,489
|
|
20230622,124500,5477029752,1411,1413,1413,1410,942
|
|
20230622,124400,5475700496,1413,1411,1417,1411,7064
|
|
20230622,124300,5465718233,1410,1407,1410,1407,17041
|
|
20230622,124200,5441696122,1406,1400,1406,1400,1863
|
|
20230622,124100,5439086944,1400,1399,1408,1399,3703
|
|
20230622,124000,5433905537,1399,1401,1406,1399,25530
|
|
20230622,123900,5398151727,1401,1405,1406,1401,23535
|
|
20230622,123800,5365139107,1404,1404,1404,1403,4575
|
|
20230622,123700,5358718467,1404,1407,1409,1404,13229
|
|
20230622,123600,5340121421,1407,1407,1407,1407,1469
|
|
20230622,123500,5338054538,1407,1407,1407,1406,3992
|
|
20230622,123400,5332437835,1406,1407,1407,1406,3716
|
|
20230622,123300,5327213101,1407,1407,1407,1406,2748
|
|
20230622,123200,5323347612,1406,1412,1412,1406,1769
|
|
20230622,123100,5320860364,1408,1408,1408,1405,8370
|
|
20230622,123000,5309084596,1409,1412,1412,1409,1324
|
|
20230622,122900,5307218860,1412,1407,1412,1402,33964
|
|
20230622,122800,5259513891,1408,1409,1413,1408,3540
|
|
20230622,122700,5254524427,1410,1406,1410,1405,12805
|
|
20230622,122600,5236511347,1407,1407,1410,1407,8559
|
|
20230622,122500,5224464412,1407,1408,1409,1403,19387
|
|
20230622,122400,5197203854,1410,1412,1413,1408,11467
|
|
20230622,122300,5181041583,1412,1412,1412,1412,260
|
|
20230622,122200,5180674463,1413,1410,1413,1410,2034
|
|
20230622,122100,5177804637,1410,1420,1421,1410,22309
|
|
20230622,122000,5146234869,1420,1426,1426,1418,16351
|
|
20230622,121900,5122986598,1426,1429,1431,1423,5896
|
|
20230622,121800,5114579237,1429,1425,1432,1423,18057
|
|
20230622,121700,5088814763,1425,1423,1425,1422,2757
|
|
20230622,121600,5084891587,1424,1418,1424,1418,7126
|
|
20230622,121500,5074765299,1420,1420,1420,1420,1651
|
|
20230622,121400,5072420879,1422,1423,1423,1420,7915
|
|
20230622,121300,5061161810,1423,1420,1423,1420,1074
|
|
20230622,121200,5059634540,1420,1421,1421,1420,920
|
|
20230622,121100,5058327937,1421,1414,1421,1414,8487
|
|
20230622,121000,5046297236,1415,1417,1417,1414,7523
|
|
20230622,120900,5035653238,1413,1413,1416,1412,7286
|
|
20230622,120800,5025352498,1414,1414,1417,1414,1673
|
|
20230622,120700,5022986816,1413,1414,1418,1413,3162
|
|
20230622,120600,5018518265,1413,1420,1420,1413,21085
|
|
20230622,120500,4988644059,1420,1425,1425,1417,3194
|
|
20230622,120400,4984106855,1416,1427,1427,1416,52720
|
|
20230622,120300,4909281859,1427,1433,1433,1427,5147
|
|
20230622,120200,4901920734,1434,1433,1434,1433,1105
|
|
20230622,120100,4900337072,1437,1432,1438,1432,18601
|
|
20230622,120000,4873628425,1432,1432,1433,1429,4645
|
|
20230622,115900,4866977729,1432,1427,1432,1427,4236
|
|
20230622,115800,4860919123,1427,1429,1429,1427,819
|
|
20230622,115700,4859748956,1426,1422,1426,1421,5941
|
|
20230622,115600,4851303613,1423,1425,1428,1420,8081
|
|
20230622,115500,4839809231,1424,1426,1430,1424,6153
|
|
20230622,115400,4831019631,1424,1430,1431,1424,3386
|
|
20230622,115300,4826183168,1430,1423,1431,1417,5488
|
|
20230622,115200,4818378749,1423,1437,1437,1423,16841
|
|
20230622,115100,4794326787,1436,1437,1440,1435,26240
|
|
20230622,115000,4756586669,1437,1439,1439,1437,15377
|
|
20230622,114900,4734476854,1438,1442,1443,1438,10152
|
|
20230622,114800,4719853326,1442,1438,1444,1438,23748
|
|
20230622,114700,4685657712,1439,1440,1441,1435,10296
|
|
20230622,114600,4670836828,1440,1430,1440,1430,39240
|
|
20230622,114500,4614552756,1429,1436,1439,1429,9047
|
|
20230622,114400,4601598902,1437,1446,1448,1437,43849
|
|
20230622,114300,4538294973,1448,1434,1449,1432,45389
|
|
20230622,114200,4472810751,1433,1434,1442,1429,50480
|
|
20230622,114100,4400196552,1434,1426,1434,1425,35227
|
|
20230622,114000,4349843471,1426,1419,1426,1417,8432
|
|
20230622,113900,4337839938,1417,1413,1421,1413,5543
|
|
20230622,113800,4329978266,1413,1414,1414,1406,14512
|
|
20230622,113700,4309511374,1413,1417,1419,1411,5971
|
|
20230622,113600,4301066929,1418,1406,1422,1403,18512
|
|
20230622,113500,4274922120,1406,1411,1413,1402,53420
|
|
20230622,113400,4199789604,1411,1419,1421,1406,83136
|
|
20230622,113300,4082351189,1419,1417,1441,1416,35937
|
|
20230622,113200,4031228719,1417,1415,1420,1414,50530
|
|
20230622,113100,3959617221,1414,1440,1452,1410,212474
|
|
20230622,113000,3655585280,1440,1444,1445,1436,115230
|
|
20230622,112900,3489786102,1438,1443,1456,1434,240194
|
|
20230622,112800,3143571774,1444,1476,1490,1432,645621
|
|
20230622,112700,2194719112,1475,1475,1475,1475,0
|
|
20230622,112600,2194719112,1475,1467,1475,1465,173980
|
|
20230622,112500,1938552710,1467,1424,1474,1424,371108
|
|
20230622,112400,1398335727,1428,1423,1428,1421,24401
|
|
20230622,112300,1363569746,1424,1426,1427,1420,20276
|
|
20230622,112200,1334694925,1425,1419,1425,1418,32832
|
|
20230622,112100,1288019714,1418,1418,1426,1417,21411
|
|
20230622,112000,1257601280,1418,1423,1427,1418,41257
|
|
20230622,111900,1198910144,1422,1419,1423,1411,46480
|
|
20230622,111800,1132937661,1419,1410,1420,1408,70048
|
|
20230622,111700,1033827885,1410,1411,1411,1408,12806
|
|
20230622,111600,1015780098,1411,1407,1411,1407,5053
|
|
20230622,111500,1008656114,1410,1408,1411,1406,26767
|
|
20230622,111400,970947166,1408,1406,1410,1406,16816
|
|
20230622,111300,947264761,1405,1396,1406,1394,11224
|
|
20230622,111200,931532294,1394,1396,1396,1393,3569
|
|
20230622,111100,926557801,1397,1395,1397,1394,5981
|
|
20230622,111000,918218408,1396,1396,1396,1392,2705
|
|
20230622,110900,914447616,1392,1403,1403,1392,25116
|
|
20230622,110800,879407856,1404,1405,1405,1399,7654
|
|
20230622,110700,868676286,1403,1400,1407,1399,26052
|
|
20230622,110600,832168591,1401,1402,1402,1394,6804
|
|
20230622,110500,822640049,1403,1409,1410,1403,24266
|
|
20230622,110400,788516468,1409,1410,1413,1405,17987
|
|
20230622,110300,763157114,1410,1402,1414,1402,41356
|
|
20230622,110200,704852915,1405,1398,1407,1398,60021
|
|
20230622,110100,620823996,1398,1396,1398,1396,10126
|
|
20230622,110000,606683344,1397,1397,1398,1397,18497
|
|
20230622,105900,580834059,1394,1389,1397,1389,20166
|
|
20230622,105800,552766424,1389,1389,1389,1388,1195
|
|
20230622,105700,551107570,1389,1389,1389,1388,1499
|
|
20230622,105600,549025682,1389,1387,1389,1384,4723
|
|
20230622,105500,542472157,1386,1386,1386,1386,8806
|
|
20230622,105400,530267041,1386,1384,1386,1384,5613
|
|
20230622,105300,522496644,1384,1384,1384,1384,3239
|
|
20230622,105200,518013868,1384,1386,1386,1384,401
|
|
20230622,105100,517458574,1386,1384,1386,1383,20262
|
|
20230622,105000,489411708,1384,1385,1385,1383,6041
|
|
20230622,104900,481051598,1385,1386,1387,1385,17470
|
|
20230622,104800,456842512,1386,1381,1386,1381,8649
|
|
20230622,104700,444880761,1379,1380,1380,1379,95
|
|
20230622,104600,444749746,1382,1376,1384,1375,12066
|
|
20230622,104500,428108551,1374,1374,1374,1374,2518
|
|
20230622,104400,424648819,1372,1372,1372,1372,440
|
|
20230622,104300,424045139,1370,1376,1376,1370,3354
|
|
20230622,104200,419442829,1374,1374,1374,1374,1
|
|
20230622,104100,419441455,1376,1374,1376,1374,666
|
|
20230622,104000,418525870,1374,1375,1375,1374,4370
|
|
20230622,103900,412520489,1375,1376,1376,1375,14
|
|
20230622,103800,412501227,1376,1376,1376,1376,1
|
|
20230622,103700,412499851,1375,1375,1376,1375,4533
|
|
20230622,103600,406266972,1376,1376,1376,1376,1292
|
|
20230622,103500,404489180,1376,1376,1376,1374,71
|
|
20230622,103400,404391622,1375,1374,1375,1374,1205
|
|
20230622,103300,402735302,1374,1374,1374,1374,5
|
|
20230622,103200,402728432,1368,1368,1368,1368,76
|
|
20230622,103100,402624464,1368,1368,1368,1368,50
|
|
20230622,103000,402556064,1376,1376,1376,1376,2
|
|
20230622,102900,402553312,1368,1369,1376,1368,3714
|
|
20230622,102800,397466195,1370,1366,1370,1366,1690
|
|
20230622,102700,395150955,1370,1370,1370,1370,479
|
|
20230622,102600,394494725,1370,1368,1370,1368,101
|
|
20230622,102500,394356555,1368,1368,1368,1368,190
|
|
20230622,102400,394096635,1368,1369,1370,1368,1151
|
|
20230622,102300,392521449,1369,1369,1369,1369,76
|
|
20230622,102200,392417405,1370,1370,1370,1370,500
|
|
20230622,102100,391732405,1369,1370,1370,1369,2536
|
|
20230622,102000,388259086,1370,1373,1373,1370,2527
|
|
20230622,101900,384792476,1377,1377,1377,1377,5
|
|
20230622,101800,384785591,1378,1378,1378,1370,475
|
|
20230622,101700,384134625,1379,1375,1379,1374,1910
|
|
20230622,101600,381501952,1373,1366,1373,1366,10068
|
|
20230622,101500,367717440,1366,1366,1366,1366,1000
|
|
20230622,101400,366351440,1366,1363,1366,1360,197
|
|
20230622,101300,366083490,1367,1367,1367,1367,1
|
|
20230622,101200,366082123,1360,1360,1360,1360,1560
|
|
20230622,101100,363960523,1359,1359,1359,1359,0
|
|
20230622,101000,363960523,1359,1359,1367,1359,730
|
|
20230622,100900,362968316,1367,1367,1367,1359,9715
|
|
20230622,100800,349724074,1367,1370,1370,1367,281
|
|
20230622,100700,349339119,1370,1370,1370,1370,82
|
|
20230622,100600,349226779,1370,1369,1370,1367,36
|
|
20230622,100500,349177498,1369,1368,1369,1368,372
|
|
20230622,100400,348668601,1369,1369,1369,1367,141
|
|
20230622,100300,348475650,1367,1369,1370,1367,1785
|
|
20230622,100200,346031350,1369,1368,1369,1368,45
|
|
20230622,100100,345969749,1367,1366,1367,1366,1427
|
|
20230622,100000,344019083,1366,1367,1367,1363,503
|
|
20230622,095900,343332965,1366,1366,1366,1366,300
|
|
20230622,095800,342923165,1367,1367,1367,1363,335
|
|
20230622,095700,342466016,1364,1364,1364,1364,500
|
|
20230622,095600,341784016,1367,1368,1368,1364,45
|
|
20230622,095500,341722593,1369,1369,1369,1363,1453
|
|
20230622,095400,339742133,1369,1363,1369,1362,1434
|
|
20230622,095300,337787702,1369,1361,1369,1361,6525
|
|
20230622,095200,328900043,1362,1372,1372,1357,11018
|
|
20230622,095100,313830710,1372,1375,1376,1372,2066
|
|
20230622,095000,310991551,1376,1378,1378,1376,2685
|
|
20230622,094900,307295987,1376,1379,1379,1376,1420
|
|
20230622,094800,305341718,1379,1381,1383,1379,9101
|
|
20230622,094700,292782497,1381,1386,1386,1381,25697
|
|
20230622,094600,257242363,1387,1388,1388,1387,448
|
|
20230622,094500,256620834,1388,1387,1388,1387,7350
|
|
20230622,094400,246422696,1387,1388,1388,1385,1464
|
|
20230622,094300,244392086,1387,1389,1389,1386,13369
|
|
20230622,094200,225842081,1389,1390,1390,1387,9248
|
|
20230622,094100,212997743,1390,1385,1390,1381,11683
|
|
20230622,094000,196764757,1385,1384,1385,1376,8935
|
|
20230622,093900,184418606,1384,1378,1384,1378,10177
|
|
20230622,093800,170375885,1378,1378,1378,1378,201
|
|
20230622,093700,170098907,1378,1376,1378,1376,721
|
|
20230622,093600,169106663,1376,1376,1376,1376,387
|
|
20230622,093500,168574151,1376,1375,1376,1374,3447
|
|
20230622,093400,163836503,1375,1374,1375,1372,6565
|
|
20230622,093300,154820087,1374,1374,1374,1374,1737
|
|
20230622,093200,152433449,1374,1374,1375,1374,67
|
|
20230622,093100,152341390,1375,1374,1375,1372,635
|
|
20230622,093000,151468970,1374,1375,1375,1371,2394
|
|
20230622,092900,148183900,1375,1373,1375,1372,1753
|
|
20230622,092800,145777292,1375,1375,1375,1375,1108
|
|
20230622,092700,144253792,1375,1379,1379,1370,7509
|
|
20230622,092600,133937280,1375,1375,1380,1375,2079
|
|
20230622,092500,131074026,1380,1375,1380,1373,8815
|
|
20230622,092400,118954757,1375,1376,1380,1375,10399
|
|
20230622,092300,104639640,1376,1374,1376,1373,4250
|
|
20230622,092200,98797960,1373,1369,1374,1369,5673
|
|
20230622,092100,91021016,1368,1367,1369,1367,1990
|
|
20230622,092000,88298785,1365,1364,1365,1364,7800
|
|
20230622,091900,77655294,1364,1365,1365,1364,1265
|
|
20230622,091800,75929411,1364,1368,1368,1364,3502
|
|
20230622,091700,71148679,1365,1364,1367,1364,5084
|
|
20230622,091600,64205832,1364,1364,1365,1360,1662
|
|
20230622,091500,61938380,1364,1356,1364,1356,283
|
|
20230622,091400,61552901,1364,1353,1364,1353,6532
|
|
20230622,091300,52685461,1353,1353,1353,1353,1
|
|
20230622,091200,52684108,1353,1351,1353,1351,1311
|
|
20230622,091100,50912919,1351,1351,1351,1351,2765
|
|
20230622,091000,47177404,1351,1351,1352,1350,11449
|
|
20230622,090900,31711283,1355,1355,1355,1355,132
|
|
20230622,090800,31532423,1355,1350,1355,1350,145
|
|
20230622,090700,31336223,1355,1356,1356,1355,168
|
|
20230622,090600,31108510,1356,1347,1356,1347,93
|
|
20230622,090500,30982573,1347,1347,1356,1347,936
|
|
20230622,090400,29715157,1348,1353,1353,1348,3792
|
|
20230622,090300,24597693,1353,1359,1360,1353,1361
|
|
20230622,090200,22749607,1359,1359,1360,1353,1733
|
|
20230622,090100,20399061,1359,1349,1359,1349,1454
|
|
20230622,090000,18429398,1350,1341,1350,1341,13711
|