660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,195600,15319812634,1401,1401,1401,1401,0
|
|
20230623,195500,15319812634,1401,1401,1401,1401,0
|
|
20230623,195400,15319812634,1401,1401,1401,1401,0
|
|
20230623,195300,15319812634,1401,1401,1401,1401,0
|
|
20230623,195200,15319812634,1401,1401,1401,1401,0
|
|
20230623,195100,15319812634,1401,1401,1401,1401,0
|
|
20230623,195000,15319812634,1401,1401,1401,1401,0
|
|
20230623,194900,15319812634,1401,1401,1401,1401,0
|
|
20230623,194800,15319812634,1401,1401,1401,1401,0
|
|
20230623,194700,15319812634,1401,1401,1401,1401,0
|
|
20230623,194600,15319812634,1401,1401,1401,1401,0
|
|
20230623,194500,15319812634,1401,1401,1401,1401,0
|
|
20230623,194400,15319812634,1401,1401,1401,1401,0
|
|
20230623,194300,15319812634,1401,1401,1401,1401,0
|
|
20230623,194200,15319812634,1401,1401,1401,1401,0
|
|
20230623,194100,15319812634,1401,1401,1401,1401,0
|
|
20230623,194000,15319812634,1401,1401,1401,1401,0
|
|
20230623,193900,15319812634,1401,1401,1401,1401,0
|
|
20230623,193800,15319812634,1401,1401,1401,1401,0
|
|
20230623,193700,15319812634,1401,1401,1401,1401,0
|
|
20230623,193600,15319812634,1401,1401,1401,1401,0
|
|
20230623,193500,15319812634,1401,1401,1401,1401,0
|
|
20230623,193400,15319812634,1401,1401,1401,1401,0
|
|
20230623,193300,15319812634,1401,1401,1401,1401,0
|
|
20230623,193200,15319812634,1401,1401,1401,1401,0
|
|
20230623,193100,15319812634,1401,1401,1401,1401,0
|
|
20230623,193000,15319812634,1401,1401,1401,1401,0
|
|
20230623,192900,15319812634,1401,1401,1401,1401,0
|
|
20230623,192800,15319812634,1401,1401,1401,1401,0
|
|
20230623,192700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,192600,15319812634,1401,1401,1401,1401,0
|
|
20230623,192500,15319812634,1401,1401,1401,1401,0
|
|
20230623,192400,15319812634,1401,1401,1401,1401,0
|
|
20230623,192300,15319812634,1401,1401,1401,1401,0
|
|
20230623,192200,15319812634,1401,1401,1401,1401,0
|
|
20230623,192100,15319812634,1401,1401,1401,1401,0
|
|
20230623,192000,15319812634,1401,1401,1401,1401,0
|
|
20230623,191900,15319812634,1401,1401,1401,1401,0
|
|
20230623,191800,15319812634,1401,1401,1401,1401,0
|
|
20230623,191700,15319812634,1401,1401,1401,1401,0
|
|
20230623,191600,15319812634,1401,1401,1401,1401,0
|
|
20230623,191500,15319812634,1401,1401,1401,1401,0
|
|
20230623,191400,15319812634,1401,1401,1401,1401,0
|
|
20230623,191300,15319812634,1401,1401,1401,1401,0
|
|
20230623,191200,15319812634,1401,1401,1401,1401,0
|
|
20230623,191100,15319812634,1401,1401,1401,1401,0
|
|
20230623,191000,15319812634,1401,1401,1401,1401,0
|
|
20230623,190900,15319812634,1401,1401,1401,1401,0
|
|
20230623,190800,15319812634,1401,1401,1401,1401,0
|
|
20230623,190700,15319812634,1401,1401,1401,1401,0
|
|
20230623,190600,15319812634,1401,1401,1401,1401,0
|
|
20230623,190500,15319812634,1401,1401,1401,1401,0
|
|
20230623,190400,15319812634,1401,1401,1401,1401,0
|
|
20230623,190300,15319812634,1401,1401,1401,1401,0
|
|
20230623,190200,15319812634,1401,1401,1401,1401,0
|
|
20230623,190100,15319812634,1401,1401,1401,1401,0
|
|
20230623,190000,15319812634,1401,1401,1401,1401,0
|
|
20230623,185900,15319812634,1401,1401,1401,1401,0
|
|
20230623,185800,15319812634,1401,1401,1401,1401,0
|
|
20230623,185700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,185600,15319812634,1401,1401,1401,1401,0
|
|
20230623,185500,15319812634,1401,1401,1401,1401,0
|
|
20230623,185400,15319812634,1401,1401,1401,1401,0
|
|
20230623,185300,15319812634,1401,1401,1401,1401,0
|
|
20230623,185200,15319812634,1401,1401,1401,1401,0
|
|
20230623,185100,15319812634,1401,1401,1401,1401,0
|
|
20230623,185000,15319812634,1401,1401,1401,1401,0
|
|
20230623,184900,15319812634,1401,1401,1401,1401,0
|
|
20230623,184800,15319812634,1401,1401,1401,1401,0
|
|
20230623,184700,15319812634,1401,1401,1401,1401,0
|
|
20230623,184600,15319812634,1401,1401,1401,1401,0
|
|
20230623,184500,15319812634,1401,1401,1401,1401,0
|
|
20230623,184400,15319812634,1401,1401,1401,1401,0
|
|
20230623,184300,15319812634,1401,1401,1401,1401,0
|
|
20230623,184200,15319812634,1401,1401,1401,1401,0
|
|
20230623,184100,15319812634,1401,1401,1401,1401,0
|
|
20230623,184000,15319812634,1401,1401,1401,1401,0
|
|
20230623,183900,15319812634,1401,1401,1401,1401,0
|
|
20230623,183800,15319812634,1401,1401,1401,1401,0
|
|
20230623,183700,15319812634,1401,1401,1401,1401,0
|
|
20230623,183600,15319812634,1401,1401,1401,1401,0
|
|
20230623,183500,15319812634,1401,1401,1401,1401,0
|
|
20230623,183400,15319812634,1401,1401,1401,1401,0
|
|
20230623,183300,15319812634,1401,1401,1401,1401,0
|
|
20230623,183200,15319812634,1401,1401,1401,1401,0
|
|
20230623,183100,15319812634,1401,1401,1401,1401,0
|
|
20230623,183000,15319812634,1401,1401,1401,1401,0
|
|
20230623,182900,15319812634,1401,1401,1401,1401,0
|
|
20230623,182800,15319812634,1401,1401,1401,1401,0
|
|
20230623,182700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,182600,15319812634,1401,1401,1401,1401,0
|
|
20230623,182500,15319812634,1401,1401,1401,1401,0
|
|
20230623,182400,15319812634,1401,1401,1401,1401,0
|
|
20230623,182300,15319812634,1401,1401,1401,1401,0
|
|
20230623,182200,15319812634,1401,1401,1401,1401,0
|
|
20230623,182100,15319812634,1401,1401,1401,1401,0
|
|
20230623,182000,15319812634,1401,1401,1401,1401,0
|
|
20230623,181900,15319812634,1401,1401,1401,1401,0
|
|
20230623,181800,15319812634,1401,1401,1401,1401,0
|
|
20230623,181700,15319812634,1401,1401,1401,1401,0
|
|
20230623,181600,15319812634,1401,1401,1401,1401,0
|
|
20230623,181500,15319812634,1401,1401,1401,1401,0
|
|
20230623,181400,15319812634,1401,1401,1401,1401,0
|
|
20230623,181300,15319812634,1401,1401,1401,1401,0
|
|
20230623,181200,15319812634,1401,1401,1401,1401,0
|
|
20230623,181100,15319812634,1401,1401,1401,1401,0
|
|
20230623,181000,15319812634,1401,1401,1401,1401,0
|
|
20230623,180900,15319812634,1401,1401,1401,1401,0
|
|
20230623,180800,15319812634,1401,1401,1401,1401,0
|
|
20230623,180700,15319812634,1401,1401,1401,1401,0
|
|
20230623,180600,15319812634,1401,1401,1401,1401,0
|
|
20230623,180500,15319812634,1401,1401,1401,1401,0
|
|
20230623,180400,15319812634,1401,1401,1401,1401,0
|
|
20230623,180300,15319812634,1401,1401,1401,1401,0
|
|
20230623,180200,15319812634,1401,1401,1401,1401,0
|
|
20230623,180100,15319812634,1401,1401,1401,1401,0
|
|
20230623,180000,15319812634,1401,1401,1401,1401,0
|
|
20230623,175900,15319812634,1401,1401,1401,1401,0
|
|
20230623,175800,15319812634,1401,1401,1401,1401,0
|
|
20230623,175700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,175600,15319812634,1401,1401,1401,1401,0
|
|
20230623,175500,15319812634,1401,1401,1401,1401,0
|
|
20230623,175400,15319812634,1401,1401,1401,1401,0
|
|
20230623,175300,15319812634,1401,1401,1401,1401,0
|
|
20230623,175200,15319812634,1401,1401,1401,1401,0
|
|
20230623,175100,15319812634,1401,1401,1401,1401,0
|
|
20230623,175000,15319812634,1401,1401,1401,1401,0
|
|
20230623,174900,15319812634,1401,1401,1401,1401,0
|
|
20230623,174800,15319812634,1401,1401,1401,1401,0
|
|
20230623,174700,15319812634,1401,1401,1401,1401,0
|
|
20230623,174600,15319812634,1401,1401,1401,1401,0
|
|
20230623,174500,15319812634,1401,1401,1401,1401,0
|
|
20230623,174400,15319812634,1401,1401,1401,1401,0
|
|
20230623,174300,15319812634,1401,1401,1401,1401,0
|
|
20230623,174200,15319812634,1401,1401,1401,1401,0
|
|
20230623,174100,15319812634,1401,1401,1401,1401,0
|
|
20230623,174000,15319812634,1401,1401,1401,1401,0
|
|
20230623,173900,15319812634,1401,1401,1401,1401,0
|
|
20230623,173800,15319812634,1401,1401,1401,1401,0
|
|
20230623,173700,15319812634,1401,1401,1401,1401,0
|
|
20230623,173600,15319812634,1401,1401,1401,1401,0
|
|
20230623,173500,15319812634,1401,1401,1401,1401,0
|
|
20230623,173400,15319812634,1401,1401,1401,1401,0
|
|
20230623,173300,15319812634,1401,1401,1401,1401,0
|
|
20230623,173200,15319812634,1401,1401,1401,1401,0
|
|
20230623,173100,15319812634,1401,1401,1401,1401,0
|
|
20230623,173000,15319812634,1401,1401,1401,1401,0
|
|
20230623,172900,15319812634,1401,1401,1401,1401,0
|
|
20230623,172800,15319812634,1401,1401,1401,1401,0
|
|
20230623,172700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,172600,15319812634,1401,1401,1401,1401,0
|
|
20230623,172500,15319812634,1401,1401,1401,1401,0
|
|
20230623,172400,15319812634,1401,1401,1401,1401,0
|
|
20230623,172300,15319812634,1401,1401,1401,1401,0
|
|
20230623,172200,15319812634,1401,1401,1401,1401,0
|
|
20230623,172100,15319812634,1401,1401,1401,1401,0
|
|
20230623,172000,15319812634,1401,1401,1401,1401,0
|
|
20230623,171900,15319812634,1401,1401,1401,1401,0
|
|
20230623,171800,15319812634,1401,1401,1401,1401,0
|
|
20230623,171700,15319812634,1401,1401,1401,1401,0
|
|
20230623,171600,15319812634,1401,1401,1401,1401,0
|
|
20230623,171500,15319812634,1401,1401,1401,1401,0
|
|
20230623,171400,15319812634,1401,1401,1401,1401,0
|
|
20230623,171300,15319812634,1401,1401,1401,1401,0
|
|
20230623,171200,15319812634,1401,1401,1401,1401,0
|
|
20230623,171100,15319812634,1401,1401,1401,1401,0
|
|
20230623,171000,15319812634,1401,1401,1401,1401,0
|
|
20230623,170900,15319812634,1401,1401,1401,1401,0
|
|
20230623,170800,15319812634,1401,1401,1401,1401,0
|
|
20230623,170700,15319812634,1401,1401,1401,1401,0
|
|
20230623,170600,15319812634,1401,1401,1401,1401,0
|
|
20230623,170500,15319812634,1401,1401,1401,1401,0
|
|
20230623,170400,15319812634,1401,1401,1401,1401,0
|
|
20230623,170300,15319812634,1401,1401,1401,1401,0
|
|
20230623,170200,15319812634,1401,1401,1401,1401,0
|
|
20230623,170100,15319812634,1401,1401,1401,1401,0
|
|
20230623,170000,15319812634,1401,1401,1401,1401,0
|
|
20230623,165900,15319812634,1401,1401,1401,1401,0
|
|
20230623,165800,15319812634,1401,1401,1401,1401,0
|
|
20230623,165700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,165600,15319812634,1401,1401,1401,1401,0
|
|
20230623,165500,15319812634,1401,1401,1401,1401,0
|
|
20230623,165400,15319812634,1401,1401,1401,1401,0
|
|
20230623,165300,15319812634,1401,1401,1401,1401,0
|
|
20230623,165200,15319812634,1401,1401,1401,1401,0
|
|
20230623,165100,15319812634,1401,1401,1401,1401,0
|
|
20230623,165000,15319812634,1401,1401,1401,1401,0
|
|
20230623,164900,15319812634,1401,1401,1401,1401,0
|
|
20230623,164800,15319812634,1401,1401,1401,1401,0
|
|
20230623,164700,15319812634,1401,1401,1401,1401,0
|
|
20230623,164600,15319812634,1401,1401,1401,1401,0
|
|
20230623,164500,15319812634,1401,1401,1401,1401,0
|
|
20230623,164400,15319812634,1401,1401,1401,1401,0
|
|
20230623,164300,15319812634,1401,1401,1401,1401,0
|
|
20230623,164200,15319812634,1401,1401,1401,1401,0
|
|
20230623,164100,15319812634,1401,1401,1401,1401,0
|
|
20230623,164000,15319812634,1401,1401,1401,1401,0
|
|
20230623,163900,15319812634,1401,1401,1401,1401,0
|
|
20230623,163800,15319812634,1401,1401,1401,1401,0
|
|
20230623,163700,15319812634,1401,1401,1401,1401,0
|
|
20230623,163600,15319812634,1401,1401,1401,1401,0
|
|
20230623,163500,15319812634,1401,1401,1401,1401,0
|
|
20230623,163400,15319812634,1401,1401,1401,1401,0
|
|
20230623,163300,15319812634,1401,1401,1401,1401,0
|
|
20230623,163200,15319812634,1401,1401,1401,1401,0
|
|
20230623,163100,15319812634,1401,1401,1401,1401,0
|
|
20230623,163000,15319812634,1401,1401,1401,1401,0
|
|
20230623,162900,15319812634,1401,1401,1401,1401,0
|
|
20230623,162800,15319812634,1401,1401,1401,1401,0
|
|
20230623,162700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,162600,15319812634,1401,1401,1401,1401,0
|
|
20230623,162500,15319812634,1401,1401,1401,1401,0
|
|
20230623,162400,15319812634,1401,1401,1401,1401,0
|
|
20230623,162300,15319812634,1401,1401,1401,1401,0
|
|
20230623,162200,15319812634,1401,1401,1401,1401,0
|
|
20230623,162100,15319812634,1401,1401,1401,1401,0
|
|
20230623,162000,15319812634,1401,1401,1401,1401,0
|
|
20230623,161900,15319812634,1401,1401,1401,1401,0
|
|
20230623,161800,15319812634,1401,1401,1401,1401,0
|
|
20230623,161700,15319812634,1401,1401,1401,1401,0
|
|
20230623,161600,15319812634,1401,1401,1401,1401,0
|
|
20230623,161500,15319812634,1401,1401,1401,1401,0
|
|
20230623,161400,15319812634,1401,1401,1401,1401,0
|
|
20230623,161300,15319812634,1401,1401,1401,1401,0
|
|
20230623,161200,15319812634,1401,1401,1401,1401,0
|
|
20230623,161100,15319812634,1401,1401,1401,1401,0
|
|
20230623,161000,15319812634,1401,1401,1401,1401,0
|
|
20230623,160900,15319812634,1401,1401,1401,1401,0
|
|
20230623,160800,15319812634,1401,1401,1401,1401,0
|
|
20230623,160700,15319812634,1401,1401,1401,1401,0
|
|
20230623,160600,15319812634,1401,1401,1401,1401,0
|
|
20230623,160500,15319812634,1401,1401,1401,1401,0
|
|
20230623,160400,15319812634,1401,1401,1401,1401,0
|
|
20230623,160300,15319812634,1401,1401,1401,1401,0
|
|
20230623,160200,15319812634,1401,1401,1401,1401,0
|
|
20230623,160100,15319812634,1401,1401,1401,1401,0
|
|
20230623,160000,15319812634,1401,1401,1401,1401,0
|
|
20230623,155900,15319812634,1401,1401,1401,1401,0
|
|
20230623,155800,15319812634,1401,1401,1401,1401,0
|
|
20230623,155700,15319812634,1401,1401,1401,1401,54760
|
|
20230623,155600,15319812634,1401,1401,1401,1401,0
|
|
20230623,155500,15319812634,1401,1401,1401,1401,0
|
|
20230623,155400,15319812634,1401,1401,1401,1401,0
|
|
20230623,155300,15319812634,1401,1401,1401,1401,0
|
|
20230623,155200,15319812634,1401,1401,1401,1401,0
|
|
20230623,155100,15319812634,1401,1401,1401,1401,0
|
|
20230623,155000,15319812634,1401,1401,1401,1401,0
|
|
20230623,154900,15319812634,1401,1401,1401,1401,0
|
|
20230623,154800,15319812634,1401,1401,1401,1401,0
|
|
20230623,154700,15319812634,1401,1401,1401,1401,0
|
|
20230623,154600,15319812634,1401,1401,1401,1401,0
|
|
20230623,154500,15319812634,1401,1401,1401,1401,0
|
|
20230623,154400,15319812634,1401,1401,1401,1401,0
|
|
20230623,154300,15319812634,1401,1401,1401,1401,0
|
|
20230623,154200,15319812634,1401,1401,1401,1401,0
|
|
20230623,154100,15319812634,1401,1401,1401,1401,0
|
|
20230623,154000,15319812634,1401,1401,1401,1401,0
|
|
20230623,153900,15319812634,1401,1401,1401,1401,0
|
|
20230623,153800,15319812634,1401,1401,1401,1401,0
|
|
20230623,153700,15319812634,1401,1401,1401,1401,0
|
|
20230623,153600,15319812634,1401,1401,1401,1401,0
|
|
20230623,153500,15319812634,1401,1401,1401,1401,0
|
|
20230623,153400,15319812634,1401,1401,1401,1401,0
|
|
20230623,153300,15319812634,1401,1401,1401,1401,0
|
|
20230623,153200,15319812634,1401,1401,1401,1401,0
|
|
20230623,153100,15319812634,1401,1401,1401,1401,0
|
|
20230623,153000,15319812634,1401,1401,1401,1401,54760
|
|
20230623,152900,15243093874,1402,1402,1402,1402,0
|
|
20230623,152800,15243093874,1402,1402,1402,1402,0
|
|
20230623,152700,15243093874,1402,1402,1402,1402,0
|
|
20230623,152600,15243093874,1402,1402,1402,1402,0
|
|
20230623,152500,15243093874,1402,1402,1402,1402,0
|
|
20230623,152400,15243093874,1402,1402,1402,1402,0
|
|
20230623,152300,15243093874,1402,1402,1402,1402,0
|
|
20230623,152200,15243093874,1402,1402,1402,1402,0
|
|
20230623,152100,15243093874,1402,1402,1402,1402,0
|
|
20230623,152000,15243093874,1402,1402,1402,1402,0
|
|
20230623,151900,15243093874,1402,1407,1408,1402,15634
|
|
20230623,151800,15221144186,1408,1405,1409,1404,3901
|
|
20230623,151700,15215662903,1409,1408,1409,1405,19169
|
|
20230623,151600,15188713545,1409,1408,1410,1407,10694
|
|
20230623,151500,15173649577,1408,1407,1409,1407,2056
|
|
20230623,151400,15170755578,1407,1410,1410,1407,10443
|
|
20230623,151300,15156054701,1409,1411,1411,1409,7535
|
|
20230623,151200,15145432411,1412,1411,1412,1407,3405
|
|
20230623,151100,15140633227,1411,1413,1413,1408,15195
|
|
20230623,151000,15119195270,1413,1413,1415,1411,5274
|
|
20230623,150900,15111744706,1411,1412,1415,1411,9613
|
|
20230623,150800,15098165502,1413,1411,1415,1411,19238
|
|
20230623,150700,15070990209,1411,1416,1416,1411,17091
|
|
20230623,150600,15046824570,1416,1415,1416,1415,2362
|
|
20230623,150500,15043480918,1415,1414,1419,1414,6522
|
|
20230623,150400,15034244808,1414,1405,1420,1405,5387
|
|
20230623,150300,15026637882,1405,1408,1412,1405,21280
|
|
20230623,150200,14996716005,1410,1413,1413,1407,9924
|
|
20230623,150100,14982708917,1412,1410,1413,1407,26905
|
|
20230623,150000,14944782630,1410,1413,1413,1410,13163
|
|
20230623,145900,14926210981,1413,1416,1418,1412,21244
|
|
20230623,145800,14896165551,1416,1420,1420,1416,14286
|
|
20230623,145700,14875903891,1420,1420,1421,1419,7505
|
|
20230623,145600,14865249006,1420,1425,1425,1420,11900
|
|
20230623,145500,14848344961,1425,1419,1427,1419,8483
|
|
20230623,145400,14836262225,1420,1418,1420,1417,10752
|
|
20230623,145300,14821012358,1417,1430,1431,1416,71595
|
|
20230623,145200,14719137844,1430,1443,1443,1430,28646
|
|
20230623,145100,14677941237,1442,1442,1445,1442,1992
|
|
20230623,145000,14675067659,1441,1444,1449,1441,10016
|
|
20230623,144900,14660602962,1445,1442,1447,1442,6004
|
|
20230623,144800,14651933598,1443,1443,1444,1442,3135
|
|
20230623,144700,14647409954,1443,1446,1446,1443,3235
|
|
20230623,144600,14642740594,1446,1445,1446,1443,5365
|
|
20230623,144500,14634994301,1446,1447,1447,1442,4322
|
|
20230623,144400,14628755296,1448,1444,1449,1444,859
|
|
20230623,144300,14627514159,1443,1451,1451,1443,7429
|
|
20230623,144200,14616769934,1452,1450,1452,1444,6121
|
|
20230623,144100,14607908244,1450,1454,1454,1450,3289
|
|
20230623,144000,14603132294,1450,1455,1455,1450,5261
|
|
20230623,143900,14595501301,1455,1458,1458,1455,7889
|
|
20230623,143800,14584010126,1459,1456,1462,1456,9225
|
|
20230623,143700,14570562313,1457,1448,1457,1445,5943
|
|
20230623,143600,14561942429,1445,1443,1448,1442,5173
|
|
20230623,143500,14554471870,1443,1445,1445,1442,4935
|
|
20230623,143400,14547353175,1445,1447,1447,1445,4246
|
|
20230623,143300,14541217083,1448,1449,1449,1447,511
|
|
20230623,143200,14540476974,1450,1451,1451,1449,2080
|
|
20230623,143100,14537459986,1451,1452,1453,1450,2051
|
|
20230623,143000,14534482419,1452,1443,1452,1441,12672
|
|
20230623,142900,14516189884,1442,1444,1444,1442,4130
|
|
20230623,142800,14510233986,1443,1445,1445,1443,4922
|
|
20230623,142700,14503129928,1444,1447,1447,1444,3099
|
|
20230623,142600,14498650390,1447,1449,1449,1443,5133
|
|
20230623,142500,14491238426,1447,1445,1449,1445,1301
|
|
20230623,142400,14489353877,1450,1446,1450,1444,67
|
|
20230623,142300,14489256813,1450,1449,1450,1444,9801
|
|
20230623,142200,14475089054,1449,1454,1454,1449,3365
|
|
20230623,142100,14470213058,1449,1449,1454,1449,4234
|
|
20230623,142000,14464070305,1453,1454,1454,1449,4265
|
|
20230623,141900,14457889039,1449,1448,1454,1448,1126
|
|
20230623,141800,14456258321,1454,1451,1454,1448,4085
|
|
20230623,141700,14450335922,1455,1455,1456,1450,5117
|
|
20230623,141600,14442907720,1456,1458,1460,1456,1948
|
|
20230623,141500,14440069815,1458,1461,1461,1458,2254
|
|
20230623,141400,14436780876,1462,1454,1462,1449,3527
|
|
20230623,141300,14431646306,1449,1446,1455,1446,14840
|
|
20230623,141200,14410131177,1446,1456,1456,1446,37456
|
|
20230623,141100,14355824528,1455,1461,1461,1455,9098
|
|
20230623,141000,14342558826,1461,1467,1467,1461,8904
|
|
20230623,140900,14329530505,1467,1468,1468,1466,6803
|
|
20230623,140800,14319549704,1468,1472,1472,1468,7318
|
|
20230623,140700,14308798492,1470,1471,1472,1470,9134
|
|
20230623,140600,14295363622,1471,1472,1472,1470,8316
|
|
20230623,140500,14283130970,1472,1472,1472,1471,5742
|
|
20230623,140400,14274680661,1471,1477,1477,1471,11364
|
|
20230623,140300,14257945607,1473,1479,1480,1473,13339
|
|
20230623,140200,14238266354,1477,1473,1480,1472,1648
|
|
20230623,140100,14235837685,1473,1473,1473,1472,9247
|
|
20230623,140000,14222219673,1472,1474,1474,1471,15547
|
|
20230623,135900,14199330614,1474,1475,1475,1473,10693
|
|
20230623,135800,14183572989,1480,1475,1480,1472,7358
|
|
20230623,135700,14172709368,1475,1478,1485,1470,27936
|
|
20230623,135600,14131598327,1478,1485,1490,1471,23824
|
|
20230623,135500,14096340556,1485,1505,1507,1485,20327
|
|
20230623,135400,14065951668,1505,1512,1514,1505,32837
|
|
20230623,135300,14016391029,1512,1515,1516,1506,29509
|
|
20230623,135200,13971800859,1515,1509,1516,1509,49257
|
|
20230623,135100,13897282525,1509,1512,1518,1507,60578
|
|
20230623,135000,13805654299,1508,1509,1515,1502,29511
|
|
20230623,134900,13761015991,1509,1495,1515,1490,41645
|
|
20230623,134800,13698376195,1495,1482,1496,1482,24265
|
|
20230623,134700,13662233923,1487,1478,1487,1478,12313
|
|
20230623,134600,13643974737,1482,1483,1483,1477,5881
|
|
20230623,134500,13635268661,1478,1480,1483,1477,20332
|
|
20230623,134400,13605206267,1480,1471,1483,1471,15875
|
|
20230623,134300,13581806438,1472,1478,1478,1471,19770
|
|
20230623,134200,13552661208,1478,1492,1493,1477,37190
|
|
20230623,134100,13497541050,1492,1499,1499,1490,14023
|
|
20230623,134000,13476601421,1490,1498,1499,1490,18539
|
|
20230623,133900,13448841137,1499,1505,1506,1497,60139
|
|
20230623,133800,13358657345,1506,1511,1511,1505,19338
|
|
20230623,133700,13329484852,1506,1515,1520,1500,51694
|
|
20230623,133600,13251530173,1515,1510,1522,1510,50587
|
|
20230623,133500,13174988586,1512,1492,1526,1489,89055
|
|
20230623,133400,13040538266,1492,1483,1499,1480,63484
|
|
20230623,133300,12945876803,1484,1470,1484,1469,20559
|
|
20230623,133200,12915583930,1471,1462,1471,1462,4993
|
|
20230623,133100,12908251001,1462,1460,1462,1460,12536
|
|
20230623,133000,12889945939,1460,1459,1460,1459,34741
|
|
20230623,132900,12839256777,1459,1458,1459,1458,10239
|
|
20230623,132800,12824318177,1459,1459,1459,1459,633
|
|
20230623,132700,12823394630,1459,1454,1459,1453,3688
|
|
20230623,132600,12818029328,1455,1455,1455,1453,8447
|
|
20230623,132500,12805748149,1455,1457,1458,1453,4604
|
|
20230623,132400,12799050338,1457,1458,1460,1455,9544
|
|
20230623,132300,12785159208,1456,1462,1462,1456,14871
|
|
20230623,132200,12763461272,1461,1461,1462,1456,5016
|
|
20230623,132100,12756131199,1461,1462,1462,1456,5196
|
|
20230623,132000,12748552723,1465,1464,1465,1462,11051
|
|
20230623,131900,12732374588,1462,1457,1463,1456,6085
|
|
20230623,131800,12723507893,1463,1457,1465,1457,1124
|
|
20230623,131700,12721865433,1465,1463,1465,1457,4894
|
|
20230623,131600,12714726161,1465,1467,1467,1458,1597
|
|
20230623,131500,12712396401,1466,1460,1466,1456,12486
|
|
20230623,131400,12694173131,1461,1463,1463,1461,3061
|
|
20230623,131300,12689697668,1463,1469,1470,1462,22186
|
|
20230623,131200,12657119996,1470,1470,1470,1469,7378
|
|
20230623,131100,12646280459,1469,1462,1469,1461,9373
|
|
20230623,131000,12632554229,1462,1459,1462,1457,9055
|
|
20230623,130900,12619347736,1457,1461,1461,1457,5426
|
|
20230623,130800,12611435961,1461,1461,1461,1458,3726
|
|
20230623,130700,12605999312,1457,1462,1462,1457,5775
|
|
20230623,130600,12597577349,1462,1459,1464,1457,7370
|
|
20230623,130500,12586820603,1464,1476,1476,1455,34751
|
|
20230623,130400,12535937261,1476,1477,1477,1476,3483
|
|
20230623,130300,12530795200,1477,1479,1480,1476,3347
|
|
20230623,130200,12525847001,1479,1477,1480,1477,2986
|
|
20230623,130100,12521435544,1476,1473,1477,1473,9290
|
|
20230623,130000,12507739071,1474,1476,1477,1471,2925
|
|
20230623,125900,12503433567,1477,1472,1480,1462,17615
|
|
20230623,125800,12477579451,1472,1485,1485,1471,23758
|
|
20230623,125700,12442421573,1483,1484,1486,1482,15690
|
|
20230623,125600,12419136456,1486,1475,1489,1473,40370
|
|
20230623,125500,12359276305,1473,1471,1477,1471,8826
|
|
20230623,125400,12346266189,1471,1469,1471,1469,1641
|
|
20230623,125300,12343855494,1469,1466,1470,1466,11759
|
|
20230623,125200,12326615114,1465,1464,1466,1463,1374
|
|
20230623,125100,12324603332,1463,1460,1463,1459,9036
|
|
20230623,125000,12311398694,1459,1467,1467,1459,12232
|
|
20230623,124900,12293507621,1465,1465,1468,1463,3641
|
|
20230623,124800,12288166457,1467,1464,1468,1461,4501
|
|
20230623,124700,12281578277,1464,1465,1467,1461,7954
|
|
20230623,124600,12269927969,1465,1461,1466,1454,33473
|
|
20230623,124500,12221084884,1466,1473,1476,1460,37330
|
|
20230623,124400,12166382888,1477,1477,1480,1471,20350
|
|
20230623,124300,12136363595,1477,1480,1480,1474,19161
|
|
20230623,124200,12108071420,1480,1488,1488,1476,16846
|
|
20230623,124100,12083128948,1488,1490,1490,1485,873
|
|
20230623,124000,12081829931,1490,1487,1490,1483,12716
|
|
20230623,123900,12062937181,1487,1489,1491,1484,6355
|
|
20230623,123800,12053487168,1489,1480,1489,1476,23191
|
|
20230623,123700,12019111006,1480,1499,1500,1480,17698
|
|
20230623,123600,11992762358,1500,1505,1505,1499,8165
|
|
20230623,123500,11980502404,1505,1498,1505,1498,1698
|
|
20230623,123400,11977948267,1498,1499,1505,1498,4850
|
|
20230623,123300,11970678470,1499,1509,1509,1497,34081
|
|
20230623,123200,11919476594,1509,1500,1510,1492,22907
|
|
20230623,123100,11885074891,1510,1496,1510,1484,52846
|
|
20230623,123000,11806453364,1496,1515,1515,1496,32692
|
|
20230623,122900,11757254754,1515,1522,1522,1515,20001
|
|
20230623,122800,11726888844,1521,1526,1528,1521,20182
|
|
20230623,122700,11696096010,1526,1531,1531,1524,13410
|
|
20230623,122600,11675640035,1525,1535,1535,1525,24622
|
|
20230623,122500,11637943114,1535,1546,1547,1534,15090
|
|
20230623,122400,11614682623,1546,1546,1547,1537,11464
|
|
20230623,122300,11596994639,1546,1533,1547,1533,16753
|
|
20230623,122200,11571150938,1533,1549,1549,1531,26410
|
|
20230623,122100,11530566415,1549,1547,1549,1544,14222
|
|
20230623,122000,11508559261,1547,1533,1549,1533,12184
|
|
20230623,121900,11489712571,1532,1544,1550,1532,24988
|
|
20230623,121800,11451073977,1545,1538,1545,1531,11849
|
|
20230623,121700,11432881316,1538,1540,1545,1538,5547
|
|
20230623,121600,11424343423,1542,1544,1548,1540,6309
|
|
20230623,121500,11414603237,1544,1540,1544,1533,11825
|
|
20230623,121400,11396398888,1543,1529,1543,1529,6424
|
|
20230623,121300,11386565773,1534,1523,1550,1522,46139
|
|
20230623,121200,11315516536,1523,1521,1523,1515,13952
|
|
20230623,121100,11294311329,1515,1511,1522,1511,31906
|
|
20230623,121000,11245890007,1512,1529,1529,1512,33884
|
|
20230623,120900,11194416276,1532,1540,1541,1526,28950
|
|
20230623,120800,11149994906,1540,1546,1546,1540,26514
|
|
20230623,120700,11109093453,1550,1550,1551,1542,40947
|
|
20230623,120600,11045799795,1550,1565,1569,1550,19328
|
|
20230623,120500,11015733963,1569,1579,1584,1563,36860
|
|
20230623,120400,10957940020,1585,1579,1585,1570,32478
|
|
20230623,120300,10906667720,1579,1578,1580,1571,14645
|
|
20230623,120200,10883557217,1578,1582,1583,1567,30168
|
|
20230623,120100,10835919889,1580,1573,1585,1567,35157
|
|
20230623,120000,10780395597,1563,1559,1585,1558,32082
|
|
20230623,115900,10729963092,1559,1578,1581,1555,45874
|
|
20230623,115800,10658057202,1581,1582,1585,1577,23162
|
|
20230623,115700,10621455711,1582,1587,1588,1580,30573
|
|
20230623,115600,10573039463,1586,1580,1592,1578,115043
|
|
20230623,115500,10390366171,1584,1567,1584,1566,62742
|
|
20230623,115400,10291686982,1569,1567,1570,1562,44622
|
|
20230623,115300,10221808728,1567,1558,1574,1551,69291
|
|
20230623,115200,10113241544,1558,1555,1560,1541,37814
|
|
20230623,115100,10054644678,1555,1572,1572,1550,29913
|
|
20230623,115000,10007931457,1572,1575,1580,1540,111634
|
|
20230623,114900,9833961425,1575,1580,1590,1564,91357
|
|
20230623,114800,9689791410,1586,1582,1593,1569,246778
|
|
20230623,114700,9298574594,1582,1543,1582,1542,185975
|
|
20230623,114600,9008450835,1543,1534,1543,1533,29440
|
|
20230623,114500,8963140589,1534,1524,1545,1521,86655
|
|
20230623,114400,8830183063,1523,1512,1526,1511,59862
|
|
20230623,114300,8739391011,1512,1487,1535,1487,118603
|
|
20230623,114200,8559530868,1487,1487,1487,1484,11403
|
|
20230623,114100,8542593916,1486,1488,1488,1485,3790
|
|
20230623,114000,8536958125,1488,1485,1489,1484,2879
|
|
20230623,113900,8532682862,1485,1480,1485,1479,10521
|
|
20230623,113800,8517108820,1480,1481,1481,1480,2651
|
|
20230623,113700,8513183593,1480,1480,1482,1480,663
|
|
20230623,113600,8512202153,1479,1476,1479,1475,2781
|
|
20230623,113500,8508096766,1476,1475,1477,1474,3596
|
|
20230623,113400,8502792935,1475,1478,1479,1475,5868
|
|
20230623,113300,8494126922,1478,1478,1479,1476,6021
|
|
20230623,113200,8485230963,1479,1480,1480,1478,3748
|
|
20230623,113100,8479686414,1481,1485,1485,1481,7068
|
|
20230623,113000,8469208137,1485,1493,1493,1485,7287
|
|
20230623,112900,8458365108,1493,1490,1493,1488,1694
|
|
20230623,112800,8455839669,1488,1488,1493,1488,18019
|
|
20230623,112700,8429008923,1488,1489,1490,1488,1496
|
|
20230623,112600,8426782147,1489,1489,1490,1487,10299
|
|
20230623,112500,8411454405,1489,1488,1491,1488,4153
|
|
20230623,112400,8405268930,1487,1494,1494,1485,13918
|
|
20230623,112300,8384544833,1491,1493,1493,1491,11432
|
|
20230623,112200,8367480720,1493,1488,1494,1486,15979
|
|
20230623,112100,8343661313,1488,1486,1490,1486,3811
|
|
20230623,112000,8337991878,1486,1484,1493,1484,10820
|
|
20230623,111900,8321910597,1484,1496,1496,1482,7653
|
|
20230623,111800,8310522436,1480,1486,1496,1473,15292
|
|
20230623,111700,8287889865,1486,1491,1495,1473,21595
|
|
20230623,111600,8255909288,1490,1495,1500,1490,70181
|
|
20230623,111500,8150893276,1496,1503,1512,1477,49669
|
|
20230623,111400,8076378616,1509,1473,1509,1463,84707
|
|
20230623,111300,7950826527,1473,1470,1473,1462,29263
|
|
20230623,111200,7907807061,1470,1465,1471,1465,11044
|
|
20230623,111100,7891583540,1468,1461,1472,1460,27083
|
|
20230623,111000,7851902875,1464,1453,1466,1453,16322
|
|
20230623,110900,7828151914,1453,1442,1453,1438,7333
|
|
20230623,110800,7817549680,1437,1438,1441,1437,10262
|
|
20230623,110700,7802783594,1438,1442,1442,1438,3301
|
|
20230623,110600,7798029171,1441,1442,1443,1441,2190
|
|
20230623,110500,7794873344,1441,1443,1443,1441,2260
|
|
20230623,110400,7791615672,1443,1444,1444,1439,2590
|
|
20230623,110300,7787882703,1444,1438,1447,1436,1637
|
|
20230623,110200,7785519281,1436,1435,1438,1435,598
|
|
20230623,110100,7784660850,1435,1435,1435,1434,6274
|
|
20230623,110000,7775660538,1434,1434,1438,1431,12609
|
|
20230623,105900,7757600380,1434,1446,1448,1434,30260
|
|
20230623,105800,7714034313,1446,1449,1449,1446,7951
|
|
20230623,105700,7702522024,1450,1451,1451,1448,4203
|
|
20230623,105600,7696429369,1452,1450,1453,1450,396
|
|
20230623,105500,7695854447,1450,1447,1450,1447,686
|
|
20230623,105400,7694860948,1448,1449,1449,1447,8268
|
|
20230623,105300,7682887594,1449,1451,1451,1449,10796
|
|
20230623,105200,7667234988,1452,1453,1453,1451,3778
|
|
20230623,105100,7661748113,1453,1455,1455,1451,6102
|
|
20230623,105000,7652882793,1451,1452,1460,1450,9423
|
|
20230623,104900,7639199739,1452,1451,1459,1451,4720
|
|
20230623,104800,7632345420,1450,1449,1450,1449,7538
|
|
20230623,104700,7621417727,1449,1448,1451,1448,2691
|
|
20230623,104600,7617516384,1449,1448,1449,1445,4012
|
|
20230623,104500,7611711865,1447,1446,1449,1445,1291
|
|
20230623,104400,7609843849,1446,1445,1446,1445,3033
|
|
20230623,104300,7605458742,1445,1446,1446,1444,17905
|
|
20230623,104200,7579586495,1448,1449,1449,1446,8629
|
|
20230623,104100,7567092425,1449,1463,1463,1449,16279
|
|
20230623,104000,7543459822,1454,1460,1467,1452,4424
|
|
20230623,103900,7537024877,1460,1467,1469,1457,9025
|
|
20230623,103800,7523831093,1467,1474,1474,1466,6180
|
|
20230623,103700,7514756437,1474,1466,1474,1462,5924
|
|
20230623,103600,7506066716,1467,1453,1469,1452,7226
|
|
20230623,103500,7495545171,1452,1446,1452,1445,12780
|
|
20230623,103400,7476995883,1445,1440,1452,1440,23519
|
|
20230623,103300,7442952772,1440,1461,1461,1440,35839
|
|
20230623,103200,7390983302,1461,1466,1466,1460,13811
|
|
20230623,103100,7370801576,1466,1465,1468,1462,5522
|
|
20230623,103000,7362714461,1463,1466,1466,1461,8257
|
|
20230623,102900,7350622477,1466,1468,1469,1465,6767
|
|
20230623,102800,7340695330,1470,1475,1477,1470,14756
|
|
20230623,102700,7318958003,1473,1478,1485,1473,51211
|
|
20230623,102600,7243193012,1478,1463,1483,1460,51922
|
|
20230623,102500,7166818459,1463,1459,1463,1456,7838
|
|
20230623,102400,7155386908,1457,1460,1463,1455,12004
|
|
20230623,102300,7137874352,1455,1464,1465,1453,22656
|
|
20230623,102200,7104795467,1464,1445,1465,1435,60739
|
|
20230623,102100,7017308298,1445,1460,1461,1445,42484
|
|
20230623,102000,6955638300,1460,1472,1472,1460,43989
|
|
20230623,101900,6891231414,1472,1481,1483,1470,23586
|
|
20230623,101800,6856403939,1469,1469,1469,1469,0
|
|
20230623,101700,6856403939,1469,1478,1480,1469,21066
|
|
20230623,101600,6825371776,1480,1479,1482,1475,14946
|
|
20230623,101500,6803260212,1479,1470,1483,1469,62412
|
|
20230623,101400,6711451825,1469,1504,1505,1469,156818
|
|
20230623,101300,6479691509,1505,1528,1532,1505,86497
|
|
20230623,101200,6348320175,1534,1522,1535,1519,46044
|
|
20230623,101100,6278087554,1522,1537,1537,1500,114234
|
|
20230623,101000,6105215427,1536,1563,1567,1536,76952
|
|
20230623,100900,5985793211,1563,1552,1568,1545,87306
|
|
20230623,100800,5850393201,1555,1577,1577,1541,123154
|
|
20230623,100700,5658671021,1570,1584,1586,1569,113433
|
|
20230623,100600,5479811045,1584,1589,1596,1580,68919
|
|
20230623,100500,5370438432,1592,1606,1608,1588,98448
|
|
20230623,100400,5213350320,1602,1596,1631,1589,216735
|
|
20230623,100300,4863928037,1599,1570,1605,1570,119243
|
|
20230623,100200,4674115500,1570,1613,1613,1569,179154
|
|
20230623,100100,4389193469,1612,1599,1618,1592,197633
|
|
20230623,100000,4071118685,1608,1632,1670,1537,867313
|
|
20230623,095900,2664490600,1616,1616,1616,1616,0
|
|
20230623,095800,2664490600,1616,1616,1616,1616,0
|
|
20230623,095700,2664490600,1616,1523,1616,1523,517652
|
|
20230623,095600,1851074548,1525,1422,1532,1419,553957
|
|
20230623,095500,1015492521,1422,1431,1431,1419,31753
|
|
20230623,095400,970390579,1431,1427,1438,1421,54761
|
|
20230623,095300,892059706,1427,1456,1470,1400,132732
|
|
20230623,095200,701940269,1458,1470,1490,1419,310676
|
|
20230623,095100,246287316,1473,1473,1473,1473,0
|
|
20230623,095000,246287316,1473,1473,1473,1473,0
|
|
20230623,094900,246287316,1473,1384,1473,1384,116871
|
|
20230623,094800,77722195,1369,1384,1396,1369,19044
|
|
20230623,094700,51241872,1384,1369,1384,1369,7562
|
|
20230623,094600,40832868,1370,1370,1370,1370,581
|
|
20230623,094500,40036898,1372,1371,1372,1371,989
|
|
20230623,094400,38680977,1371,1353,1371,1353,2822
|
|
20230623,094300,34825992,1363,1361,1363,1361,1288
|
|
20230623,094200,33072143,1361,1361,1361,1361,111
|
|
20230623,094100,32921072,1361,1353,1361,1353,2
|
|
20230623,094000,32918358,1361,1361,1361,1361,591
|
|
20230623,093900,32114007,1361,1361,1361,1361,1
|
|
20230623,093800,32112646,1353,1353,1353,1353,0
|
|
20230623,093700,32112646,1353,1353,1353,1353,10
|
|
20230623,093600,32099116,1362,1362,1362,1362,12
|
|
20230623,093500,32082772,1362,1361,1362,1361,90
|
|
20230623,093400,31960231,1361,1361,1361,1361,0
|
|
20230623,093300,31960231,1361,1361,1361,1361,0
|
|
20230623,093200,31960231,1361,1361,1361,1361,1
|
|
20230623,093100,31958870,1351,1352,1352,1351,42
|
|
20230623,093000,31902089,1352,1362,1362,1352,20
|
|
20230623,092900,31874859,1362,1362,1362,1362,74
|
|
20230623,092800,31774071,1362,1362,1362,1362,1
|
|
20230623,092700,31772709,1351,1351,1351,1351,1
|
|
20230623,092600,31771358,1352,1359,1359,1351,937
|
|
20230623,092500,30505072,1360,1360,1360,1360,365
|
|
20230623,092400,30008672,1361,1363,1363,1361,5
|
|
20230623,092300,30001863,1363,1363,1363,1363,1
|
|
20230623,092200,30000500,1363,1363,1363,1363,116
|
|
20230623,092100,29842392,1363,1363,1363,1363,0
|
|
20230623,092000,29842392,1363,1364,1364,1363,40
|
|
20230623,091900,29787833,1365,1365,1365,1365,187
|
|
20230623,091800,29532578,1370,1370,1370,1370,1
|
|
20230623,091700,29531208,1370,1370,1370,1370,34
|
|
20230623,091600,29484628,1370,1364,1371,1364,713
|
|
20230623,091500,28512017,1373,1373,1373,1373,0
|
|
20230623,091400,28512017,1373,1373,1373,1373,0
|
|
20230623,091300,28512017,1373,1363,1373,1363,3923
|
|
20230623,091200,23162398,1364,1364,1364,1364,0
|
|
20230623,091100,23162398,1364,1365,1365,1364,1125
|
|
20230623,091000,21627798,1373,1363,1374,1362,6306
|
|
20230623,090900,12994759,1363,1365,1366,1363,1792
|
|
20230623,090800,10547476,1365,1364,1365,1364,1150
|
|
20230623,090700,8977797,1364,1352,1364,1352,109
|
|
20230623,090600,8830239,1352,1352,1352,1352,5
|
|
20230623,090500,8823479,1341,1348,1366,1341,4558
|
|
20230623,090400,2627119,1348,1348,1348,1348,1
|
|
20230623,090300,2625771,1344,1344,1347,1344,305
|
|
20230623,090200,2215545,1343,1341,1343,1341,35
|
|
20230623,090100,2168605,1342,1342,1342,1342,93
|
|
20230623,090000,2043799,1351,1340,1351,1340,1524
|