576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183300,314059121,1394,1394,1394,1394,7327
|
|
20230628,183200,314059121,1394,1394,1394,1394,0
|
|
20230628,183100,314059121,1394,1394,1394,1394,0
|
|
20230628,183000,314059121,1394,1394,1394,1394,0
|
|
20230628,182900,314059121,1394,1394,1394,1394,0
|
|
20230628,182800,314059121,1394,1394,1394,1394,0
|
|
20230628,182700,314059121,1394,1394,1394,1394,0
|
|
20230628,182600,314059121,1394,1394,1394,1394,0
|
|
20230628,182500,314059121,1394,1394,1394,1394,0
|
|
20230628,182400,314059121,1394,1394,1394,1394,0
|
|
20230628,182300,314059121,1394,1394,1394,1394,0
|
|
20230628,182200,314059121,1394,1394,1394,1394,0
|
|
20230628,182100,314059121,1394,1394,1394,1394,0
|
|
20230628,182000,314059121,1394,1394,1394,1394,0
|
|
20230628,181900,314059121,1394,1394,1394,1394,0
|
|
20230628,181800,314059121,1394,1394,1394,1394,0
|
|
20230628,181700,314059121,1394,1394,1394,1394,0
|
|
20230628,181600,314059121,1394,1394,1394,1394,0
|
|
20230628,181500,314059121,1394,1394,1394,1394,0
|
|
20230628,181400,314059121,1394,1394,1394,1394,0
|
|
20230628,181300,314059121,1394,1394,1394,1394,0
|
|
20230628,181200,314059121,1394,1394,1394,1394,0
|
|
20230628,181100,314059121,1394,1394,1394,1394,0
|
|
20230628,181000,314059121,1394,1394,1394,1394,0
|
|
20230628,180900,314059121,1394,1394,1394,1394,0
|
|
20230628,180800,314059121,1394,1394,1394,1394,0
|
|
20230628,180700,314059121,1394,1394,1394,1394,0
|
|
20230628,180600,314059121,1394,1394,1394,1394,0
|
|
20230628,180500,314059121,1394,1394,1394,1394,0
|
|
20230628,180400,314059121,1394,1394,1394,1394,0
|
|
20230628,180300,314059121,1394,1394,1394,1394,7327
|
|
20230628,180200,314059121,1394,1394,1394,1394,0
|
|
20230628,180100,314059121,1394,1394,1394,1394,0
|
|
20230628,180000,314059121,1394,1394,1394,1394,0
|
|
20230628,175900,314059121,1394,1394,1394,1394,0
|
|
20230628,175800,314059121,1394,1394,1394,1394,0
|
|
20230628,175700,314059121,1394,1394,1394,1394,0
|
|
20230628,175600,314059121,1394,1394,1394,1394,0
|
|
20230628,175500,314059121,1394,1394,1394,1394,0
|
|
20230628,175400,314059121,1394,1394,1394,1394,0
|
|
20230628,175300,314059121,1394,1394,1394,1394,0
|
|
20230628,175200,314059121,1394,1394,1394,1394,0
|
|
20230628,175100,314059121,1394,1394,1394,1394,0
|
|
20230628,175000,314059121,1394,1394,1394,1394,0
|
|
20230628,174900,314059121,1394,1394,1394,1394,0
|
|
20230628,174800,314059121,1394,1394,1394,1394,0
|
|
20230628,174700,314059121,1394,1394,1394,1394,0
|
|
20230628,174600,314059121,1394,1394,1394,1394,0
|
|
20230628,174500,314059121,1394,1394,1394,1394,0
|
|
20230628,174400,314059121,1394,1394,1394,1394,0
|
|
20230628,174300,314059121,1394,1394,1394,1394,0
|
|
20230628,174200,314059121,1394,1394,1394,1394,0
|
|
20230628,174100,314059121,1394,1394,1394,1394,0
|
|
20230628,174000,314059121,1394,1394,1394,1394,0
|
|
20230628,173900,314059121,1394,1394,1394,1394,0
|
|
20230628,173800,314059121,1394,1394,1394,1394,0
|
|
20230628,173700,314059121,1394,1394,1394,1394,0
|
|
20230628,173600,314059121,1394,1394,1394,1394,0
|
|
20230628,173500,314059121,1394,1394,1394,1394,0
|
|
20230628,173400,314059121,1394,1394,1394,1394,0
|
|
20230628,173300,314059121,1394,1394,1394,1394,7327
|
|
20230628,173200,314059121,1394,1394,1394,1394,0
|
|
20230628,173100,314059121,1394,1394,1394,1394,0
|
|
20230628,173000,314059121,1394,1394,1394,1394,0
|
|
20230628,172900,314059121,1394,1394,1394,1394,0
|
|
20230628,172800,314059121,1394,1394,1394,1394,0
|
|
20230628,172700,314059121,1394,1394,1394,1394,0
|
|
20230628,172600,314059121,1394,1394,1394,1394,0
|
|
20230628,172500,314059121,1394,1394,1394,1394,0
|
|
20230628,172400,314059121,1394,1394,1394,1394,0
|
|
20230628,172300,314059121,1394,1394,1394,1394,0
|
|
20230628,172200,314059121,1394,1394,1394,1394,0
|
|
20230628,172100,314059121,1394,1394,1394,1394,0
|
|
20230628,172000,314059121,1394,1394,1394,1394,0
|
|
20230628,171900,314059121,1394,1394,1394,1394,0
|
|
20230628,171800,314059121,1394,1394,1394,1394,0
|
|
20230628,171700,314059121,1394,1394,1394,1394,0
|
|
20230628,171600,314059121,1394,1394,1394,1394,0
|
|
20230628,171500,314059121,1394,1394,1394,1394,0
|
|
20230628,171400,314059121,1394,1394,1394,1394,0
|
|
20230628,171300,314059121,1394,1394,1394,1394,0
|
|
20230628,171200,314059121,1394,1394,1394,1394,0
|
|
20230628,171100,314059121,1394,1394,1394,1394,0
|
|
20230628,171000,314059121,1394,1394,1394,1394,0
|
|
20230628,170900,314059121,1394,1394,1394,1394,0
|
|
20230628,170800,314059121,1394,1394,1394,1394,0
|
|
20230628,170700,314059121,1394,1394,1394,1394,0
|
|
20230628,170600,314059121,1394,1394,1394,1394,0
|
|
20230628,170500,314059121,1394,1394,1394,1394,0
|
|
20230628,170400,314059121,1394,1394,1394,1394,0
|
|
20230628,170300,314059121,1394,1394,1394,1394,7327
|
|
20230628,170200,314059121,1394,1394,1394,1394,0
|
|
20230628,170100,314059121,1394,1394,1394,1394,0
|
|
20230628,170000,314059121,1394,1394,1394,1394,0
|
|
20230628,165900,314059121,1394,1394,1394,1394,0
|
|
20230628,165800,314059121,1394,1394,1394,1394,0
|
|
20230628,165700,314059121,1394,1394,1394,1394,0
|
|
20230628,165600,314059121,1394,1394,1394,1394,0
|
|
20230628,165500,314059121,1394,1394,1394,1394,0
|
|
20230628,165400,314059121,1394,1394,1394,1394,0
|
|
20230628,165300,314059121,1394,1394,1394,1394,0
|
|
20230628,165200,314059121,1394,1394,1394,1394,0
|
|
20230628,165100,314059121,1394,1394,1394,1394,0
|
|
20230628,165000,314059121,1394,1394,1394,1394,0
|
|
20230628,164900,314059121,1394,1394,1394,1394,0
|
|
20230628,164800,314059121,1394,1394,1394,1394,0
|
|
20230628,164700,314059121,1394,1394,1394,1394,0
|
|
20230628,164600,314059121,1394,1394,1394,1394,0
|
|
20230628,164500,314059121,1394,1394,1394,1394,0
|
|
20230628,164400,314059121,1394,1394,1394,1394,0
|
|
20230628,164300,314059121,1394,1394,1394,1394,0
|
|
20230628,164200,314059121,1394,1394,1394,1394,0
|
|
20230628,164100,314059121,1394,1394,1394,1394,0
|
|
20230628,164000,314059121,1394,1394,1394,1394,0
|
|
20230628,163900,314059121,1394,1394,1394,1394,0
|
|
20230628,163800,314059121,1394,1394,1394,1394,0
|
|
20230628,163700,314059121,1394,1394,1394,1394,0
|
|
20230628,163600,314059121,1394,1394,1394,1394,0
|
|
20230628,163500,314059121,1394,1394,1394,1394,0
|
|
20230628,163400,314059121,1394,1394,1394,1394,0
|
|
20230628,163300,314059121,1394,1394,1394,1394,7327
|
|
20230628,163200,314059121,1394,1394,1394,1394,0
|
|
20230628,163100,314059121,1394,1394,1394,1394,0
|
|
20230628,163000,314059121,1394,1394,1394,1394,0
|
|
20230628,162900,314059121,1394,1394,1394,1394,0
|
|
20230628,162800,314059121,1394,1394,1394,1394,0
|
|
20230628,162700,314059121,1394,1394,1394,1394,0
|
|
20230628,162600,314059121,1394,1394,1394,1394,0
|
|
20230628,162500,314059121,1394,1394,1394,1394,0
|
|
20230628,162400,314059121,1394,1394,1394,1394,0
|
|
20230628,162300,314059121,1394,1394,1394,1394,0
|
|
20230628,162200,314059121,1394,1394,1394,1394,0
|
|
20230628,162100,314059121,1394,1394,1394,1394,0
|
|
20230628,162000,314059121,1394,1394,1394,1394,0
|
|
20230628,161900,314059121,1394,1394,1394,1394,0
|
|
20230628,161800,314059121,1394,1394,1394,1394,0
|
|
20230628,161700,314059121,1394,1394,1394,1394,0
|
|
20230628,161600,314059121,1394,1394,1394,1394,0
|
|
20230628,161500,314059121,1394,1394,1394,1394,0
|
|
20230628,161400,314059121,1394,1394,1394,1394,0
|
|
20230628,161300,314059121,1394,1394,1394,1394,0
|
|
20230628,161200,314059121,1394,1394,1394,1394,0
|
|
20230628,161100,314059121,1394,1394,1394,1394,0
|
|
20230628,161000,314059121,1394,1394,1394,1394,0
|
|
20230628,160900,314059121,1394,1394,1394,1394,0
|
|
20230628,160800,314059121,1394,1394,1394,1394,0
|
|
20230628,160700,314059121,1394,1394,1394,1394,0
|
|
20230628,160600,314059121,1394,1394,1394,1394,0
|
|
20230628,160500,314059121,1394,1394,1394,1394,0
|
|
20230628,160400,314059121,1394,1394,1394,1394,0
|
|
20230628,160300,314059121,1394,1394,1394,1394,7327
|
|
20230628,160200,314059121,1394,1394,1394,1394,0
|
|
20230628,160100,314059121,1394,1394,1394,1394,0
|
|
20230628,160000,314059121,1394,1394,1394,1394,0
|
|
20230628,155900,314059121,1394,1394,1394,1394,0
|
|
20230628,155800,314059121,1394,1394,1394,1394,0
|
|
20230628,155700,314059121,1394,1394,1394,1394,0
|
|
20230628,155600,314059121,1394,1394,1394,1394,0
|
|
20230628,155500,314059121,1394,1394,1394,1394,0
|
|
20230628,155400,314059121,1394,1394,1394,1394,0
|
|
20230628,155300,314059121,1394,1394,1394,1394,0
|
|
20230628,155200,314059121,1394,1394,1394,1394,0
|
|
20230628,155100,314059121,1394,1394,1394,1394,0
|
|
20230628,155000,314059121,1394,1394,1394,1394,0
|
|
20230628,154900,314059121,1394,1394,1394,1394,0
|
|
20230628,154800,314059121,1394,1394,1394,1394,0
|
|
20230628,154700,314059121,1394,1394,1394,1394,0
|
|
20230628,154600,314059121,1394,1394,1394,1394,0
|
|
20230628,154500,314059121,1394,1394,1394,1394,0
|
|
20230628,154400,314059121,1394,1394,1394,1394,0
|
|
20230628,154300,314059121,1394,1394,1394,1394,0
|
|
20230628,154200,314059121,1394,1394,1394,1394,0
|
|
20230628,154100,314059121,1394,1394,1394,1394,0
|
|
20230628,154000,314059121,1394,1394,1394,1394,0
|
|
20230628,153900,314059121,1394,1394,1394,1394,0
|
|
20230628,153800,314059121,1394,1394,1394,1394,0
|
|
20230628,153700,314059121,1394,1394,1394,1394,0
|
|
20230628,153600,314059121,1394,1394,1394,1394,0
|
|
20230628,153500,314059121,1394,1394,1394,1394,0
|
|
20230628,153400,314059121,1394,1394,1394,1394,0
|
|
20230628,153300,314059121,1394,1394,1394,1394,7327
|
|
20230628,153200,314059121,1394,1394,1394,1394,0
|
|
20230628,153100,314059121,1394,1394,1394,1394,0
|
|
20230628,153000,314059121,1394,1394,1394,1394,7327
|
|
20230628,152900,303845283,1393,1393,1393,1393,0
|
|
20230628,152800,303845283,1393,1393,1393,1393,0
|
|
20230628,152700,303845283,1393,1393,1393,1393,0
|
|
20230628,152600,303845283,1393,1393,1393,1393,0
|
|
20230628,152500,303845283,1393,1393,1393,1393,0
|
|
20230628,152400,303845283,1393,1393,1393,1393,0
|
|
20230628,152300,303845283,1393,1393,1393,1393,0
|
|
20230628,152200,303845283,1393,1393,1393,1393,0
|
|
20230628,152100,303845283,1393,1393,1393,1393,0
|
|
20230628,152000,303845283,1393,1393,1393,1393,0
|
|
20230628,151900,303845283,1393,1395,1395,1393,2778
|
|
20230628,151800,299974659,1395,1394,1395,1394,269
|
|
20230628,151700,299599470,1395,1394,1395,1394,73
|
|
20230628,151600,299497707,1393,1396,1396,1393,1744
|
|
20230628,151500,297065712,1396,1396,1397,1396,327
|
|
20230628,151400,296609120,1396,1396,1397,1396,175
|
|
20230628,151300,296364819,1397,1404,1404,1397,4100
|
|
20230628,151200,290634108,1397,1401,1401,1397,600
|
|
20230628,151100,289795500,1404,1402,1404,1402,545
|
|
20230628,151000,289030936,1398,1398,1398,1398,1004
|
|
20230628,150900,287627344,1402,1402,1402,1402,1
|
|
20230628,150800,287625942,1400,1400,1402,1400,1368
|
|
20230628,150700,285710722,1402,1402,1402,1402,1
|
|
20230628,150600,285709320,1399,1400,1402,1399,902
|
|
20230628,150500,284447418,1400,1402,1402,1400,1067
|
|
20230628,150400,282953494,1402,1402,1402,1402,0
|
|
20230628,150300,282953494,1402,1402,1402,1402,59
|
|
20230628,150200,282870776,1403,1402,1403,1402,341
|
|
20230628,150100,282392684,1402,1403,1403,1402,742
|
|
20230628,150000,281352399,1402,1402,1402,1402,0
|
|
20230628,145900,281352399,1402,1402,1402,1402,0
|
|
20230628,145800,281352399,1402,1402,1402,1402,0
|
|
20230628,145700,281352399,1402,1402,1402,1402,0
|
|
20230628,145600,281352399,1402,1402,1402,1402,1089
|
|
20230628,145500,279825621,1403,1403,1403,1403,1
|
|
20230628,145400,279824218,1402,1402,1402,1402,0
|
|
20230628,145300,279824218,1402,1402,1402,1402,0
|
|
20230628,145200,279824218,1402,1402,1402,1402,1200
|
|
20230628,145100,278141818,1402,1402,1402,1402,0
|
|
20230628,145000,278141818,1402,1402,1402,1402,0
|
|
20230628,144900,278141818,1402,1402,1402,1402,0
|
|
20230628,144800,278141818,1402,1402,1402,1402,1
|
|
20230628,144700,278140416,1400,1400,1400,1400,0
|
|
20230628,144600,278140416,1400,1400,1400,1400,1400
|
|
20230628,144500,276180416,1404,1404,1404,1404,0
|
|
20230628,144400,276180416,1404,1404,1404,1404,0
|
|
20230628,144300,276180416,1404,1404,1404,1404,1
|
|
20230628,144200,276179012,1404,1404,1404,1404,0
|
|
20230628,144100,276179012,1404,1404,1404,1404,2
|
|
20230628,144000,276176204,1404,1404,1404,1404,0
|
|
20230628,143900,276176204,1404,1402,1404,1402,5
|
|
20230628,143800,276169192,1403,1402,1403,1402,262
|
|
20230628,143700,275801707,1398,1398,1402,1398,161
|
|
20230628,143600,275576625,1403,1403,1403,1403,0
|
|
20230628,143500,275576625,1403,1403,1403,1403,0
|
|
20230628,143400,275576625,1403,1403,1403,1403,0
|
|
20230628,143300,275576625,1403,1403,1403,1403,0
|
|
20230628,143200,275576625,1403,1403,1403,1403,0
|
|
20230628,143100,275576625,1403,1403,1403,1403,2
|
|
20230628,143000,275573819,1402,1402,1402,1402,0
|
|
20230628,142900,275573819,1402,1402,1402,1402,0
|
|
20230628,142800,275573819,1402,1397,1402,1397,5
|
|
20230628,142700,275566819,1397,1401,1401,1397,5676
|
|
20230628,142600,267629370,1408,1408,1408,1408,0
|
|
20230628,142500,267629370,1408,1408,1408,1408,0
|
|
20230628,142400,267629370,1408,1408,1408,1408,0
|
|
20230628,142300,267629370,1408,1401,1408,1401,6
|
|
20230628,142200,267620957,1409,1409,1409,1409,0
|
|
20230628,142100,267620957,1409,1403,1409,1401,2204
|
|
20230628,142000,264532212,1405,1405,1405,1405,0
|
|
20230628,141900,264532212,1405,1405,1405,1405,0
|
|
20230628,141800,264532212,1405,1405,1405,1405,1
|
|
20230628,141700,264530807,1409,1409,1409,1409,0
|
|
20230628,141600,264530807,1409,1409,1410,1402,206
|
|
20230628,141500,264241608,1410,1410,1410,1410,0
|
|
20230628,141400,264241608,1410,1410,1410,1410,0
|
|
20230628,141300,264241608,1410,1403,1410,1402,131
|
|
20230628,141200,264057823,1410,1410,1410,1410,0
|
|
20230628,141100,264057823,1410,1405,1410,1405,51
|
|
20230628,141000,263986006,1402,1402,1402,1402,154
|
|
20230628,140900,263770098,1409,1409,1409,1409,0
|
|
20230628,140800,263770098,1409,1409,1409,1409,0
|
|
20230628,140700,263770098,1409,1409,1409,1409,0
|
|
20230628,140600,263770098,1409,1409,1409,1409,0
|
|
20230628,140500,263770098,1409,1409,1409,1409,0
|
|
20230628,140400,263770098,1409,1409,1409,1409,0
|
|
20230628,140300,263770098,1409,1409,1409,1409,2
|
|
20230628,140200,263767280,1402,1400,1412,1400,1002
|
|
20230628,140100,262360670,1406,1400,1406,1400,18
|
|
20230628,140000,262335427,1399,1400,1400,1399,50
|
|
20230628,135900,262265433,1405,1400,1405,1400,166
|
|
20230628,135800,262033028,1406,1406,1406,1406,1
|
|
20230628,135700,262031622,1402,1402,1402,1402,0
|
|
20230628,135600,262031622,1402,1402,1402,1402,1
|
|
20230628,135500,262030220,1406,1406,1406,1406,0
|
|
20230628,135400,262030220,1406,1406,1406,1406,2
|
|
20230628,135300,262027408,1406,1405,1406,1405,10
|
|
20230628,135200,262013352,1407,1407,1407,1407,1
|
|
20230628,135100,262011945,1399,1407,1407,1399,4508
|
|
20230628,135000,255694333,1407,1408,1408,1407,6
|
|
20230628,134900,255685887,1408,1408,1408,1408,1
|
|
20230628,134800,255684479,1410,1410,1410,1410,0
|
|
20230628,134700,255684479,1410,1410,1410,1410,25
|
|
20230628,134600,255649229,1410,1410,1410,1410,1
|
|
20230628,134500,255647819,1409,1413,1413,1409,6
|
|
20230628,134400,255639354,1414,1416,1416,1414,3
|
|
20230628,134300,255635110,1415,1415,1415,1414,1603
|
|
20230628,134200,253366890,1411,1411,1411,1411,1
|
|
20230628,134100,253365479,1414,1415,1415,1414,4
|
|
20230628,134000,253359820,1415,1415,1415,1410,272
|
|
20230628,133900,252975890,1415,1407,1415,1407,550
|
|
20230628,133800,252198349,1407,1407,1407,1407,200
|
|
20230628,133700,251916949,1407,1407,1407,1407,5
|
|
20230628,133600,251909914,1407,1407,1407,1407,0
|
|
20230628,133500,251909914,1407,1407,1407,1407,0
|
|
20230628,133400,251909914,1407,1407,1407,1407,0
|
|
20230628,133300,251909914,1407,1407,1407,1407,0
|
|
20230628,133200,251909914,1407,1407,1407,1407,0
|
|
20230628,133100,251909914,1407,1407,1407,1407,12
|
|
20230628,133000,251893030,1401,1401,1401,1401,2
|
|
20230628,132900,251890228,1411,1411,1411,1411,0
|
|
20230628,132800,251890228,1411,1411,1411,1411,0
|
|
20230628,132700,251890228,1411,1411,1411,1411,0
|
|
20230628,132600,251890228,1411,1412,1412,1411,112
|
|
20230628,132500,251732085,1415,1415,1415,1415,0
|
|
20230628,132400,251732085,1415,1415,1415,1415,0
|
|
20230628,132300,251732085,1415,1415,1415,1415,0
|
|
20230628,132200,251732085,1415,1415,1415,1415,1
|
|
20230628,132100,251730670,1416,1419,1419,1403,142
|
|
20230628,132000,251530535,1418,1409,1418,1409,4228
|
|
20230628,131900,245540272,1409,1409,1409,1409,0
|
|
20230628,131800,245540272,1409,1404,1409,1400,9861
|
|
20230628,131700,231720090,1409,1409,1409,1409,147
|
|
20230628,131600,231512967,1410,1410,1410,1410,0
|
|
20230628,131500,231512967,1410,1410,1410,1410,0
|
|
20230628,131400,231512967,1410,1409,1410,1409,16
|
|
20230628,131300,231490422,1409,1409,1409,1409,408
|
|
20230628,131200,230915550,1409,1409,1409,1409,0
|
|
20230628,131100,230915550,1409,1409,1409,1409,1
|
|
20230628,131000,230914141,1405,1405,1405,1405,120
|
|
20230628,130900,230745541,1409,1409,1409,1409,1
|
|
20230628,130800,230744132,1404,1407,1407,1404,2411
|
|
20230628,130700,227355953,1406,1406,1406,1406,0
|
|
20230628,130600,227355953,1406,1406,1406,1406,0
|
|
20230628,130500,227355953,1406,1408,1408,1406,2000
|
|
20230628,130400,224542982,1415,1415,1415,1415,0
|
|
20230628,130300,224542982,1415,1410,1415,1410,2
|
|
20230628,130200,224540157,1416,1416,1416,1416,100
|
|
20230628,130100,224398557,1416,1410,1416,1408,442
|
|
20230628,130000,223775385,1410,1410,1418,1410,623
|
|
20230628,125900,222896947,1418,1418,1418,1418,4
|
|
20230628,125800,222891275,1418,1409,1418,1409,101
|
|
20230628,125700,222748957,1418,1410,1418,1409,1986
|
|
20230628,125600,219948690,1412,1415,1418,1412,115
|
|
20230628,125500,219786294,1416,1417,1417,1416,2
|
|
20230628,125400,219783461,1417,1418,1418,1417,2
|
|
20230628,125300,219780626,1417,1418,1418,1417,5
|
|
20230628,125200,219773537,1418,1418,1418,1415,88
|
|
20230628,125100,219649011,1419,1419,1419,1419,370
|
|
20230628,125000,219123981,1419,1419,1419,1419,110
|
|
20230628,124900,218967891,1419,1419,1419,1419,461
|
|
20230628,124800,218313732,1420,1419,1420,1419,374
|
|
20230628,124700,217783025,1415,1421,1421,1415,9491
|
|
20230628,124600,204327019,1421,1420,1424,1420,670
|
|
20230628,124500,203373958,1420,1420,1425,1410,6709
|
|
20230628,124400,193847247,1420,1414,1420,1412,9164
|
|
20230628,124300,180882438,1413,1410,1413,1410,3716
|
|
20230628,124200,175636088,1410,1410,1410,1410,600
|
|
20230628,124100,174790088,1411,1411,1411,1411,0
|
|
20230628,124000,174790088,1411,1411,1411,1411,0
|
|
20230628,123900,174790088,1411,1411,1411,1411,0
|
|
20230628,123800,174790088,1411,1411,1411,1411,0
|
|
20230628,123700,174790088,1411,1411,1411,1411,0
|
|
20230628,123600,174790088,1411,1411,1411,1411,0
|
|
20230628,123500,174790088,1411,1409,1411,1409,2554
|
|
20230628,123400,171189384,1410,1410,1410,1410,0
|
|
20230628,123300,171189384,1410,1410,1410,1410,0
|
|
20230628,123200,171189384,1410,1410,1410,1410,1390
|
|
20230628,123100,169229484,1410,1410,1410,1410,1
|
|
20230628,123000,169228074,1405,1405,1405,1405,152
|
|
20230628,122900,169014514,1410,1410,1410,1410,0
|
|
20230628,122800,169014514,1410,1410,1410,1410,0
|
|
20230628,122700,169014514,1410,1410,1410,1410,4
|
|
20230628,122600,169008874,1405,1405,1405,1405,1976
|
|
20230628,122500,166232594,1405,1410,1410,1405,647
|
|
20230628,122400,165323304,1411,1410,1411,1410,177
|
|
20230628,122300,165073578,1411,1410,1412,1410,592
|
|
20230628,122200,164238765,1412,1412,1412,1412,0
|
|
20230628,122100,164238765,1412,1412,1412,1412,0
|
|
20230628,122000,164238765,1412,1412,1412,1412,0
|
|
20230628,121900,164238765,1412,1410,1412,1410,1853
|
|
20230628,121800,161625823,1410,1410,1410,1410,0
|
|
20230628,121700,161625823,1410,1410,1410,1410,157
|
|
20230628,121600,161404453,1413,1409,1413,1409,692
|
|
20230628,121500,160429089,1405,1405,1405,1405,0
|
|
20230628,121400,160429089,1405,1407,1407,1405,563
|
|
20230628,121300,159637974,1409,1409,1409,1409,3
|
|
20230628,121200,159633747,1408,1408,1408,1408,200
|
|
20230628,121100,159352147,1409,1409,1409,1409,38
|
|
20230628,121000,159298605,1409,1409,1409,1409,100
|
|
20230628,120900,159157705,1409,1409,1409,1409,100
|
|
20230628,120800,159016805,1409,1407,1409,1407,3885
|
|
20230628,120700,153546926,1405,1405,1405,1405,0
|
|
20230628,120600,153546926,1405,1405,1405,1405,200
|
|
20230628,120500,153265926,1405,1405,1405,1405,0
|
|
20230628,120400,153265926,1405,1404,1405,1404,491
|
|
20230628,120300,152576535,1405,1405,1405,1405,0
|
|
20230628,120200,152576535,1405,1404,1405,1404,527
|
|
20230628,120100,151836125,1404,1404,1404,1404,3
|
|
20230628,120000,151831913,1403,1403,1405,1403,2320
|
|
20230628,115900,148576951,1405,1405,1405,1405,0
|
|
20230628,115800,148576951,1405,1405,1405,1405,0
|
|
20230628,115700,148576951,1405,1405,1405,1405,0
|
|
20230628,115600,148576951,1405,1405,1405,1405,0
|
|
20230628,115500,148576951,1405,1405,1405,1405,1
|
|
20230628,115400,148575546,1408,1408,1408,1408,0
|
|
20230628,115300,148575546,1408,1408,1408,1408,0
|
|
20230628,115200,148575546,1408,1408,1408,1408,0
|
|
20230628,115100,148575546,1408,1408,1408,1408,0
|
|
20230628,115000,148575546,1408,1408,1408,1408,1
|
|
20230628,114900,148574138,1409,1409,1409,1409,0
|
|
20230628,114800,148574138,1409,1409,1409,1409,0
|
|
20230628,114700,148574138,1409,1409,1409,1409,50
|
|
20230628,114600,148503688,1409,1409,1409,1409,0
|
|
20230628,114500,148503688,1409,1409,1409,1409,33
|
|
20230628,114400,148457191,1409,1408,1409,1408,121
|
|
20230628,114300,148286802,1408,1403,1408,1403,202
|
|
20230628,114200,148002504,1407,1407,1407,1407,1
|
|
20230628,114100,148001097,1403,1403,1403,1403,1
|
|
20230628,114000,147999694,1407,1406,1407,1403,521
|
|
20230628,113900,147268721,1403,1406,1406,1403,200
|
|
20230628,113800,146988077,1407,1407,1407,1407,0
|
|
20230628,113700,146988077,1407,1407,1407,1407,0
|
|
20230628,113600,146988077,1407,1407,1407,1407,10
|
|
20230628,113500,146974007,1407,1407,1407,1407,0
|
|
20230628,113400,146974007,1407,1407,1407,1407,0
|
|
20230628,113300,146974007,1407,1407,1407,1407,0
|
|
20230628,113200,146974007,1407,1407,1407,1407,0
|
|
20230628,113100,146974007,1407,1407,1407,1407,0
|
|
20230628,113000,146974007,1407,1407,1407,1407,62
|
|
20230628,112900,146886773,1407,1407,1407,1407,3
|
|
20230628,112800,146882552,1410,1410,1410,1410,688
|
|
20230628,112700,145912472,1412,1410,1412,1410,267
|
|
20230628,112600,145535999,1413,1410,1413,1410,250
|
|
20230628,112500,145183495,1410,1407,1410,1407,831
|
|
20230628,112400,144012817,1408,1407,1408,1402,44
|
|
20230628,112300,143950991,1407,1405,1407,1405,70
|
|
20230628,112200,143852589,1405,1405,1405,1405,18
|
|
20230628,112100,143827299,1405,1405,1405,1405,1
|
|
20230628,112000,143825894,1402,1404,1404,1402,624
|
|
20230628,111900,142950476,1405,1405,1405,1405,0
|
|
20230628,111800,142950476,1405,1405,1405,1405,10
|
|
20230628,111700,142936426,1405,1404,1405,1404,9
|
|
20230628,111600,142923788,1404,1404,1404,1404,100
|
|
20230628,111500,142783388,1405,1406,1406,1405,56
|
|
20230628,111400,142704707,1407,1407,1407,1407,27
|
|
20230628,111300,142666718,1407,1407,1407,1407,10
|
|
20230628,111200,142652648,1407,1407,1407,1407,458
|
|
20230628,111100,142008242,1407,1407,1407,1407,881
|
|
20230628,111000,140768675,1407,1407,1407,1407,171
|
|
20230628,110900,140528078,1407,1406,1407,1405,1547
|
|
20230628,110800,138353465,1407,1407,1407,1407,0
|
|
20230628,110700,138353465,1407,1407,1407,1407,10
|
|
20230628,110600,138339395,1408,1407,1408,1406,290
|
|
20230628,110500,137931365,1410,1410,1410,1410,0
|
|
20230628,110400,137931365,1410,1409,1410,1409,4020
|
|
20230628,110300,132264460,1409,1410,1410,1407,459
|
|
20230628,110200,131618558,1410,1407,1410,1407,628
|
|
20230628,110100,130734218,1407,1404,1407,1404,1653
|
|
20230628,110000,128409374,1404,1402,1404,1402,199
|
|
20230628,105900,128130316,1402,1397,1402,1397,1863
|
|
20230628,105800,125521082,1397,1396,1397,1395,4962
|
|
20230628,105700,118589275,1397,1396,1397,1396,419
|
|
20230628,105600,118003950,1396,1395,1396,1394,120
|
|
20230628,105500,117836451,1397,1395,1397,1395,373
|
|
20230628,105400,117315915,1396,1396,1396,1396,0
|
|
20230628,105300,117315915,1396,1394,1396,1393,175
|
|
20230628,105200,117071915,1395,1394,1395,1394,1303
|
|
20230628,105100,115254630,1394,1393,1394,1393,500
|
|
20230628,105000,114557730,1393,1391,1393,1391,77
|
|
20230628,104900,114450615,1394,1392,1394,1392,10
|
|
20230628,104800,114436683,1393,1389,1393,1389,1103
|
|
20230628,104700,112901496,1390,1388,1390,1388,1000
|
|
20230628,104600,111512042,1389,1385,1389,1385,200
|
|
20230628,104500,111234360,1389,1389,1389,1389,0
|
|
20230628,104400,111234360,1389,1383,1389,1381,525
|
|
20230628,104300,110505800,1384,1385,1385,1384,2
|
|
20230628,104200,110503031,1388,1388,1388,1388,0
|
|
20230628,104100,110503031,1388,1387,1388,1386,41
|
|
20230628,104000,110446200,1388,1388,1388,1388,0
|
|
20230628,103900,110446200,1388,1388,1388,1388,0
|
|
20230628,103800,110446200,1388,1387,1388,1387,91
|
|
20230628,103700,110319982,1387,1381,1387,1381,3346
|
|
20230628,103600,105687586,1381,1381,1381,1381,1
|
|
20230628,103500,105686205,1377,1378,1378,1377,23
|
|
20230628,103400,105654528,1382,1382,1382,1382,0
|
|
20230628,103300,105654528,1382,1382,1382,1382,1
|
|
20230628,103200,105653146,1377,1377,1377,1377,42
|
|
20230628,103100,105595312,1377,1377,1377,1377,0
|
|
20230628,103000,105595312,1377,1377,1377,1377,8164
|
|
20230628,102900,94353484,1377,1377,1377,1377,0
|
|
20230628,102800,94353484,1377,1377,1377,1377,1
|
|
20230628,102700,94352107,1375,1375,1375,1375,1
|
|
20230628,102600,94350732,1377,1377,1377,1377,1
|
|
20230628,102500,94349355,1375,1375,1375,1375,0
|
|
20230628,102400,94349355,1375,1378,1378,1375,1052
|
|
20230628,102300,92900749,1382,1377,1382,1377,67
|
|
20230628,102200,92808485,1377,1375,1377,1374,296
|
|
20230628,102100,92401773,1376,1376,1376,1376,1
|
|
20230628,102000,92400397,1378,1375,1378,1375,503
|
|
20230628,101900,91708769,1376,1376,1378,1376,212
|
|
20230628,101800,91417055,1377,1377,1377,1377,6
|
|
20230628,101700,91408793,1382,1378,1382,1378,2
|
|
20230628,101600,91406033,1375,1375,1375,1375,0
|
|
20230628,101500,91406033,1375,1375,1375,1375,1352
|
|
20230628,101400,89547033,1375,1378,1378,1375,10000
|
|
20230628,101300,75792881,1382,1382,1382,1382,0
|
|
20230628,101200,75792881,1382,1382,1382,1382,1
|
|
20230628,101100,75791499,1382,1382,1382,1382,1
|
|
20230628,101000,75790117,1378,1378,1378,1378,196
|
|
20230628,100900,75520029,1384,1381,1384,1377,101
|
|
20230628,100800,75380844,1384,1383,1384,1381,408
|
|
20230628,100700,74817218,1386,1386,1386,1386,0
|
|
20230628,100600,74817218,1386,1386,1386,1386,100
|
|
20230628,100500,74678618,1386,1386,1386,1386,258
|
|
20230628,100400,74321030,1387,1386,1387,1386,243
|
|
20230628,100300,73984231,1386,1386,1386,1386,0
|
|
20230628,100200,73984231,1386,1384,1386,1383,1055
|
|
20230628,100100,72524626,1383,1383,1383,1383,1
|
|
20230628,100000,72523243,1383,1383,1383,1383,489
|
|
20230628,095900,71846956,1381,1381,1381,1381,210
|
|
20230628,095800,71556946,1381,1378,1381,1378,546
|
|
20230628,095700,70803009,1378,1377,1378,1377,577
|
|
20230628,095600,70008208,1377,1377,1377,1377,1052
|
|
20230628,095500,68559604,1377,1377,1377,1377,948
|
|
20230628,095400,67254208,1377,1377,1377,1377,0
|
|
20230628,095300,67254208,1377,1377,1377,1377,0
|
|
20230628,095200,67254208,1377,1377,1377,1377,85
|
|
20230628,095100,67137163,1377,1378,1378,1377,109
|
|
20230628,095000,66987067,1378,1377,1378,1377,429
|
|
20230628,094900,66396314,1378,1378,1378,1378,1
|
|
20230628,094800,66394936,1375,1375,1375,1375,0
|
|
20230628,094700,66394936,1375,1375,1375,1375,0
|
|
20230628,094600,66394936,1375,1375,1375,1375,970
|
|
20230628,094500,65061186,1375,1375,1375,1375,1
|
|
20230628,094400,65059811,1375,1375,1375,1375,567
|
|
20230628,094300,64280186,1375,1375,1375,1375,265
|
|
20230628,094200,63915811,1379,1376,1379,1376,226
|
|
20230628,094100,63604832,1381,1376,1381,1375,716
|
|
20230628,094000,62620210,1383,1383,1383,1383,0
|
|
20230628,093900,62620210,1383,1383,1383,1383,0
|
|
20230628,093800,62620210,1383,1383,1383,1383,1
|
|
20230628,093700,62618827,1383,1383,1383,1383,8
|
|
20230628,093600,62607763,1383,1377,1383,1377,1908
|
|
20230628,093500,59969335,1377,1377,1377,1377,0
|
|
20230628,093400,59969335,1377,1371,1377,1371,101
|
|
20230628,093300,59830858,1375,1377,1377,1372,107
|
|
20230628,093200,59683548,1377,1372,1377,1371,353
|
|
20230628,093100,59199548,1379,1379,1379,1373,761
|
|
20230628,093000,58150715,1372,1379,1380,1372,3615
|
|
20230628,092900,53166028,1380,1379,1380,1379,742
|
|
20230628,092800,52142152,1380,1380,1380,1380,1
|
|
20230628,092700,52140772,1380,1380,1380,1380,0
|
|
20230628,092600,52140772,1380,1379,1380,1372,4927
|
|
20230628,092500,45370445,1375,1379,1380,1375,5224
|
|
20230628,092400,38177484,1379,1379,1380,1379,722
|
|
20230628,092300,37181774,1381,1379,1381,1378,1351
|
|
20230628,092200,35319212,1379,1379,1379,1379,104
|
|
20230628,092100,35175796,1383,1379,1383,1379,1035
|
|
20230628,092000,33744399,1379,1379,1379,1379,43
|
|
20230628,091900,33685102,1386,1386,1386,1386,0
|
|
20230628,091800,33685102,1386,1386,1386,1386,0
|
|
20230628,091700,33685102,1386,1386,1386,1386,2
|
|
20230628,091600,33682330,1380,1380,1388,1375,5231
|
|
20230628,091500,26483763,1389,1380,1389,1380,32
|
|
20230628,091400,26439594,1378,1381,1381,1378,4000
|
|
20230628,091300,20922377,1389,1380,1389,1380,102
|
|
20230628,091200,20781599,1389,1389,1389,1389,30
|
|
20230628,091100,20739929,1389,1389,1389,1389,8
|
|
20230628,091000,20728817,1389,1380,1389,1380,407
|
|
20230628,090900,20167148,1381,1387,1387,1381,1814
|
|
20230628,090800,17657126,1389,1388,1391,1387,6138
|
|
20230628,090700,9143268,1388,1395,1395,1388,87
|
|
20230628,090600,9022133,1392,1392,1392,1392,303
|
|
20230628,090500,8600357,1392,1392,1392,1387,546
|
|
20230628,090400,7841934,1392,1392,1392,1388,36
|
|
20230628,090300,7791906,1393,1393,1393,1393,62
|
|
20230628,090200,7705540,1393,1396,1396,1393,640
|
|
20230628,090100,6812418,1396,1392,1396,1387,755
|
|
20230628,090000,5764341,1391,1390,1391,1390,4147
|