674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,201000,3368631702,1067,1067,1067,1067,0
|
|
20230622,200900,3368631702,1067,1067,1067,1067,0
|
|
20230622,200800,3368631702,1067,1067,1067,1067,0
|
|
20230622,200700,3368631702,1067,1067,1067,1067,0
|
|
20230622,200600,3368631702,1067,1067,1067,1067,0
|
|
20230622,200500,3368631702,1067,1067,1067,1067,0
|
|
20230622,200400,3368631702,1067,1067,1067,1067,0
|
|
20230622,200300,3368631702,1067,1067,1067,1067,0
|
|
20230622,200200,3368631702,1067,1067,1067,1067,0
|
|
20230622,200100,3368631702,1067,1067,1067,1067,0
|
|
20230622,200000,3368631702,1067,1067,1067,1067,0
|
|
20230622,195900,3368631702,1067,1067,1067,1067,0
|
|
20230622,195800,3368631702,1067,1067,1067,1067,0
|
|
20230622,195700,3368631702,1067,1067,1067,1067,0
|
|
20230622,195600,3368631702,1067,1067,1067,1067,0
|
|
20230622,195500,3368631702,1067,1067,1067,1067,0
|
|
20230622,195400,3368631702,1067,1067,1067,1067,0
|
|
20230622,195300,3368631702,1067,1067,1067,1067,0
|
|
20230622,195200,3368631702,1067,1067,1067,1067,0
|
|
20230622,195100,3368631702,1067,1067,1067,1067,0
|
|
20230622,195000,3368631702,1067,1067,1067,1067,0
|
|
20230622,194900,3368631702,1067,1067,1067,1067,0
|
|
20230622,194800,3368631702,1067,1067,1067,1067,0
|
|
20230622,194700,3368631702,1067,1067,1067,1067,0
|
|
20230622,194600,3368631702,1067,1067,1067,1067,0
|
|
20230622,194500,3368631702,1067,1067,1067,1067,0
|
|
20230622,194400,3368631702,1067,1067,1067,1067,0
|
|
20230622,194300,3368631702,1067,1067,1067,1067,0
|
|
20230622,194200,3368631702,1067,1067,1067,1067,0
|
|
20230622,194100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,194000,3368631702,1067,1067,1067,1067,0
|
|
20230622,193900,3368631702,1067,1067,1067,1067,0
|
|
20230622,193800,3368631702,1067,1067,1067,1067,0
|
|
20230622,193700,3368631702,1067,1067,1067,1067,0
|
|
20230622,193600,3368631702,1067,1067,1067,1067,0
|
|
20230622,193500,3368631702,1067,1067,1067,1067,0
|
|
20230622,193400,3368631702,1067,1067,1067,1067,0
|
|
20230622,193300,3368631702,1067,1067,1067,1067,0
|
|
20230622,193200,3368631702,1067,1067,1067,1067,0
|
|
20230622,193100,3368631702,1067,1067,1067,1067,0
|
|
20230622,193000,3368631702,1067,1067,1067,1067,0
|
|
20230622,192900,3368631702,1067,1067,1067,1067,0
|
|
20230622,192800,3368631702,1067,1067,1067,1067,0
|
|
20230622,192700,3368631702,1067,1067,1067,1067,0
|
|
20230622,192600,3368631702,1067,1067,1067,1067,0
|
|
20230622,192500,3368631702,1067,1067,1067,1067,0
|
|
20230622,192400,3368631702,1067,1067,1067,1067,0
|
|
20230622,192300,3368631702,1067,1067,1067,1067,0
|
|
20230622,192200,3368631702,1067,1067,1067,1067,0
|
|
20230622,192100,3368631702,1067,1067,1067,1067,0
|
|
20230622,192000,3368631702,1067,1067,1067,1067,0
|
|
20230622,191900,3368631702,1067,1067,1067,1067,0
|
|
20230622,191800,3368631702,1067,1067,1067,1067,0
|
|
20230622,191700,3368631702,1067,1067,1067,1067,0
|
|
20230622,191600,3368631702,1067,1067,1067,1067,0
|
|
20230622,191500,3368631702,1067,1067,1067,1067,0
|
|
20230622,191400,3368631702,1067,1067,1067,1067,0
|
|
20230622,191300,3368631702,1067,1067,1067,1067,0
|
|
20230622,191200,3368631702,1067,1067,1067,1067,0
|
|
20230622,191100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,191000,3368631702,1067,1067,1067,1067,0
|
|
20230622,190900,3368631702,1067,1067,1067,1067,0
|
|
20230622,190800,3368631702,1067,1067,1067,1067,0
|
|
20230622,190700,3368631702,1067,1067,1067,1067,0
|
|
20230622,190600,3368631702,1067,1067,1067,1067,0
|
|
20230622,190500,3368631702,1067,1067,1067,1067,0
|
|
20230622,190400,3368631702,1067,1067,1067,1067,0
|
|
20230622,190300,3368631702,1067,1067,1067,1067,0
|
|
20230622,190200,3368631702,1067,1067,1067,1067,0
|
|
20230622,190100,3368631702,1067,1067,1067,1067,0
|
|
20230622,190000,3368631702,1067,1067,1067,1067,0
|
|
20230622,185900,3368631702,1067,1067,1067,1067,0
|
|
20230622,185800,3368631702,1067,1067,1067,1067,0
|
|
20230622,185700,3368631702,1067,1067,1067,1067,0
|
|
20230622,185600,3368631702,1067,1067,1067,1067,0
|
|
20230622,185500,3368631702,1067,1067,1067,1067,0
|
|
20230622,185400,3368631702,1067,1067,1067,1067,0
|
|
20230622,185300,3368631702,1067,1067,1067,1067,0
|
|
20230622,185200,3368631702,1067,1067,1067,1067,0
|
|
20230622,185100,3368631702,1067,1067,1067,1067,0
|
|
20230622,185000,3368631702,1067,1067,1067,1067,0
|
|
20230622,184900,3368631702,1067,1067,1067,1067,0
|
|
20230622,184800,3368631702,1067,1067,1067,1067,0
|
|
20230622,184700,3368631702,1067,1067,1067,1067,0
|
|
20230622,184600,3368631702,1067,1067,1067,1067,0
|
|
20230622,184500,3368631702,1067,1067,1067,1067,0
|
|
20230622,184400,3368631702,1067,1067,1067,1067,0
|
|
20230622,184300,3368631702,1067,1067,1067,1067,0
|
|
20230622,184200,3368631702,1067,1067,1067,1067,0
|
|
20230622,184100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,184000,3368631702,1067,1067,1067,1067,0
|
|
20230622,183900,3368631702,1067,1067,1067,1067,0
|
|
20230622,183800,3368631702,1067,1067,1067,1067,0
|
|
20230622,183700,3368631702,1067,1067,1067,1067,0
|
|
20230622,183600,3368631702,1067,1067,1067,1067,0
|
|
20230622,183500,3368631702,1067,1067,1067,1067,0
|
|
20230622,183400,3368631702,1067,1067,1067,1067,0
|
|
20230622,183300,3368631702,1067,1067,1067,1067,0
|
|
20230622,183200,3368631702,1067,1067,1067,1067,0
|
|
20230622,183100,3368631702,1067,1067,1067,1067,0
|
|
20230622,183000,3368631702,1067,1067,1067,1067,0
|
|
20230622,182900,3368631702,1067,1067,1067,1067,0
|
|
20230622,182800,3368631702,1067,1067,1067,1067,0
|
|
20230622,182700,3368631702,1067,1067,1067,1067,0
|
|
20230622,182600,3368631702,1067,1067,1067,1067,0
|
|
20230622,182500,3368631702,1067,1067,1067,1067,0
|
|
20230622,182400,3368631702,1067,1067,1067,1067,0
|
|
20230622,182300,3368631702,1067,1067,1067,1067,0
|
|
20230622,182200,3368631702,1067,1067,1067,1067,0
|
|
20230622,182100,3368631702,1067,1067,1067,1067,0
|
|
20230622,182000,3368631702,1067,1067,1067,1067,0
|
|
20230622,181900,3368631702,1067,1067,1067,1067,0
|
|
20230622,181800,3368631702,1067,1067,1067,1067,0
|
|
20230622,181700,3368631702,1067,1067,1067,1067,0
|
|
20230622,181600,3368631702,1067,1067,1067,1067,0
|
|
20230622,181500,3368631702,1067,1067,1067,1067,0
|
|
20230622,181400,3368631702,1067,1067,1067,1067,0
|
|
20230622,181300,3368631702,1067,1067,1067,1067,0
|
|
20230622,181200,3368631702,1067,1067,1067,1067,0
|
|
20230622,181100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,181000,3368631702,1067,1067,1067,1067,0
|
|
20230622,180900,3368631702,1067,1067,1067,1067,0
|
|
20230622,180800,3368631702,1067,1067,1067,1067,0
|
|
20230622,180700,3368631702,1067,1067,1067,1067,0
|
|
20230622,180600,3368631702,1067,1067,1067,1067,0
|
|
20230622,180500,3368631702,1067,1067,1067,1067,0
|
|
20230622,180400,3368631702,1067,1067,1067,1067,0
|
|
20230622,180300,3368631702,1067,1067,1067,1067,0
|
|
20230622,180200,3368631702,1067,1067,1067,1067,0
|
|
20230622,180100,3368631702,1067,1067,1067,1067,0
|
|
20230622,180000,3368631702,1067,1067,1067,1067,0
|
|
20230622,175900,3368631702,1067,1067,1067,1067,0
|
|
20230622,175800,3368631702,1067,1067,1067,1067,0
|
|
20230622,175700,3368631702,1067,1067,1067,1067,0
|
|
20230622,175600,3368631702,1067,1067,1067,1067,0
|
|
20230622,175500,3368631702,1067,1067,1067,1067,0
|
|
20230622,175400,3368631702,1067,1067,1067,1067,0
|
|
20230622,175300,3368631702,1067,1067,1067,1067,0
|
|
20230622,175200,3368631702,1067,1067,1067,1067,0
|
|
20230622,175100,3368631702,1067,1067,1067,1067,0
|
|
20230622,175000,3368631702,1067,1067,1067,1067,0
|
|
20230622,174900,3368631702,1067,1067,1067,1067,0
|
|
20230622,174800,3368631702,1067,1067,1067,1067,0
|
|
20230622,174700,3368631702,1067,1067,1067,1067,0
|
|
20230622,174600,3368631702,1067,1067,1067,1067,0
|
|
20230622,174500,3368631702,1067,1067,1067,1067,0
|
|
20230622,174400,3368631702,1067,1067,1067,1067,0
|
|
20230622,174300,3368631702,1067,1067,1067,1067,0
|
|
20230622,174200,3368631702,1067,1067,1067,1067,0
|
|
20230622,174100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,174000,3368631702,1067,1067,1067,1067,0
|
|
20230622,173900,3368631702,1067,1067,1067,1067,0
|
|
20230622,173800,3368631702,1067,1067,1067,1067,0
|
|
20230622,173700,3368631702,1067,1067,1067,1067,0
|
|
20230622,173600,3368631702,1067,1067,1067,1067,0
|
|
20230622,173500,3368631702,1067,1067,1067,1067,0
|
|
20230622,173400,3368631702,1067,1067,1067,1067,0
|
|
20230622,173300,3368631702,1067,1067,1067,1067,0
|
|
20230622,173200,3368631702,1067,1067,1067,1067,0
|
|
20230622,173100,3368631702,1067,1067,1067,1067,0
|
|
20230622,173000,3368631702,1067,1067,1067,1067,0
|
|
20230622,172900,3368631702,1067,1067,1067,1067,0
|
|
20230622,172800,3368631702,1067,1067,1067,1067,0
|
|
20230622,172700,3368631702,1067,1067,1067,1067,0
|
|
20230622,172600,3368631702,1067,1067,1067,1067,0
|
|
20230622,172500,3368631702,1067,1067,1067,1067,0
|
|
20230622,172400,3368631702,1067,1067,1067,1067,0
|
|
20230622,172300,3368631702,1067,1067,1067,1067,0
|
|
20230622,172200,3368631702,1067,1067,1067,1067,0
|
|
20230622,172100,3368631702,1067,1067,1067,1067,0
|
|
20230622,172000,3368631702,1067,1067,1067,1067,0
|
|
20230622,171900,3368631702,1067,1067,1067,1067,0
|
|
20230622,171800,3368631702,1067,1067,1067,1067,0
|
|
20230622,171700,3368631702,1067,1067,1067,1067,0
|
|
20230622,171600,3368631702,1067,1067,1067,1067,0
|
|
20230622,171500,3368631702,1067,1067,1067,1067,0
|
|
20230622,171400,3368631702,1067,1067,1067,1067,0
|
|
20230622,171300,3368631702,1067,1067,1067,1067,0
|
|
20230622,171200,3368631702,1067,1067,1067,1067,0
|
|
20230622,171100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,171000,3368631702,1067,1067,1067,1067,0
|
|
20230622,170900,3368631702,1067,1067,1067,1067,0
|
|
20230622,170800,3368631702,1067,1067,1067,1067,0
|
|
20230622,170700,3368631702,1067,1067,1067,1067,0
|
|
20230622,170600,3368631702,1067,1067,1067,1067,0
|
|
20230622,170500,3368631702,1067,1067,1067,1067,0
|
|
20230622,170400,3368631702,1067,1067,1067,1067,0
|
|
20230622,170300,3368631702,1067,1067,1067,1067,0
|
|
20230622,170200,3368631702,1067,1067,1067,1067,0
|
|
20230622,170100,3368631702,1067,1067,1067,1067,0
|
|
20230622,170000,3368631702,1067,1067,1067,1067,0
|
|
20230622,165900,3368631702,1067,1067,1067,1067,0
|
|
20230622,165800,3368631702,1067,1067,1067,1067,0
|
|
20230622,165700,3368631702,1067,1067,1067,1067,0
|
|
20230622,165600,3368631702,1067,1067,1067,1067,0
|
|
20230622,165500,3368631702,1067,1067,1067,1067,0
|
|
20230622,165400,3368631702,1067,1067,1067,1067,0
|
|
20230622,165300,3368631702,1067,1067,1067,1067,0
|
|
20230622,165200,3368631702,1067,1067,1067,1067,0
|
|
20230622,165100,3368631702,1067,1067,1067,1067,0
|
|
20230622,165000,3368631702,1067,1067,1067,1067,0
|
|
20230622,164900,3368631702,1067,1067,1067,1067,0
|
|
20230622,164800,3368631702,1067,1067,1067,1067,0
|
|
20230622,164700,3368631702,1067,1067,1067,1067,0
|
|
20230622,164600,3368631702,1067,1067,1067,1067,0
|
|
20230622,164500,3368631702,1067,1067,1067,1067,0
|
|
20230622,164400,3368631702,1067,1067,1067,1067,0
|
|
20230622,164300,3368631702,1067,1067,1067,1067,0
|
|
20230622,164200,3368631702,1067,1067,1067,1067,0
|
|
20230622,164100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,164000,3368631702,1067,1067,1067,1067,0
|
|
20230622,163900,3368631702,1067,1067,1067,1067,0
|
|
20230622,163800,3368631702,1067,1067,1067,1067,0
|
|
20230622,163700,3368631702,1067,1067,1067,1067,0
|
|
20230622,163600,3368631702,1067,1067,1067,1067,0
|
|
20230622,163500,3368631702,1067,1067,1067,1067,0
|
|
20230622,163400,3368631702,1067,1067,1067,1067,0
|
|
20230622,163300,3368631702,1067,1067,1067,1067,0
|
|
20230622,163200,3368631702,1067,1067,1067,1067,0
|
|
20230622,163100,3368631702,1067,1067,1067,1067,0
|
|
20230622,163000,3368631702,1067,1067,1067,1067,0
|
|
20230622,162900,3368631702,1067,1067,1067,1067,0
|
|
20230622,162800,3368631702,1067,1067,1067,1067,0
|
|
20230622,162700,3368631702,1067,1067,1067,1067,0
|
|
20230622,162600,3368631702,1067,1067,1067,1067,0
|
|
20230622,162500,3368631702,1067,1067,1067,1067,0
|
|
20230622,162400,3368631702,1067,1067,1067,1067,0
|
|
20230622,162300,3368631702,1067,1067,1067,1067,0
|
|
20230622,162200,3368631702,1067,1067,1067,1067,0
|
|
20230622,162100,3368631702,1067,1067,1067,1067,0
|
|
20230622,162000,3368631702,1067,1067,1067,1067,0
|
|
20230622,161900,3368631702,1067,1067,1067,1067,0
|
|
20230622,161800,3368631702,1067,1067,1067,1067,0
|
|
20230622,161700,3368631702,1067,1067,1067,1067,0
|
|
20230622,161600,3368631702,1067,1067,1067,1067,0
|
|
20230622,161500,3368631702,1067,1067,1067,1067,0
|
|
20230622,161400,3368631702,1067,1067,1067,1067,0
|
|
20230622,161300,3368631702,1067,1067,1067,1067,0
|
|
20230622,161200,3368631702,1067,1067,1067,1067,0
|
|
20230622,161100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,161000,3368631702,1067,1067,1067,1067,0
|
|
20230622,160900,3368631702,1067,1067,1067,1067,0
|
|
20230622,160800,3368631702,1067,1067,1067,1067,0
|
|
20230622,160700,3368631702,1067,1067,1067,1067,0
|
|
20230622,160600,3368631702,1067,1067,1067,1067,0
|
|
20230622,160500,3368631702,1067,1067,1067,1067,0
|
|
20230622,160400,3368631702,1067,1067,1067,1067,0
|
|
20230622,160300,3368631702,1067,1067,1067,1067,0
|
|
20230622,160200,3368631702,1067,1067,1067,1067,0
|
|
20230622,160100,3368631702,1067,1067,1067,1067,0
|
|
20230622,160000,3368631702,1067,1067,1067,1067,0
|
|
20230622,155900,3368631702,1067,1067,1067,1067,0
|
|
20230622,155800,3368631702,1067,1067,1067,1067,0
|
|
20230622,155700,3368631702,1067,1067,1067,1067,0
|
|
20230622,155600,3368631702,1067,1067,1067,1067,0
|
|
20230622,155500,3368631702,1067,1067,1067,1067,0
|
|
20230622,155400,3368631702,1067,1067,1067,1067,0
|
|
20230622,155300,3368631702,1067,1067,1067,1067,0
|
|
20230622,155200,3368631702,1067,1067,1067,1067,0
|
|
20230622,155100,3368631702,1067,1067,1067,1067,0
|
|
20230622,155000,3368631702,1067,1067,1067,1067,0
|
|
20230622,154900,3368631702,1067,1067,1067,1067,0
|
|
20230622,154800,3368631702,1067,1067,1067,1067,0
|
|
20230622,154700,3368631702,1067,1067,1067,1067,0
|
|
20230622,154600,3368631702,1067,1067,1067,1067,0
|
|
20230622,154500,3368631702,1067,1067,1067,1067,0
|
|
20230622,154400,3368631702,1067,1067,1067,1067,0
|
|
20230622,154300,3368631702,1067,1067,1067,1067,0
|
|
20230622,154200,3368631702,1067,1067,1067,1067,0
|
|
20230622,154100,3368631702,1067,1067,1067,1067,25565
|
|
20230622,154000,3368631702,1067,1067,1067,1067,0
|
|
20230622,153900,3368631702,1067,1067,1067,1067,0
|
|
20230622,153800,3368631702,1067,1067,1067,1067,0
|
|
20230622,153700,3368631702,1067,1067,1067,1067,0
|
|
20230622,153600,3368631702,1067,1067,1067,1067,0
|
|
20230622,153500,3368631702,1067,1067,1067,1067,0
|
|
20230622,153400,3368631702,1067,1067,1067,1067,0
|
|
20230622,153300,3368631702,1067,1067,1067,1067,0
|
|
20230622,153200,3368631702,1067,1067,1067,1067,0
|
|
20230622,153100,3368631702,1067,1067,1067,1067,0
|
|
20230622,153000,3368631702,1067,1067,1067,1067,25565
|
|
20230622,152900,3341353847,1056,1056,1056,1056,0
|
|
20230622,152800,3341353847,1056,1056,1056,1056,0
|
|
20230622,152700,3341353847,1056,1056,1056,1056,0
|
|
20230622,152600,3341353847,1056,1056,1056,1056,0
|
|
20230622,152500,3341353847,1056,1056,1056,1056,0
|
|
20230622,152400,3341353847,1056,1056,1056,1056,0
|
|
20230622,152300,3341353847,1056,1056,1056,1056,0
|
|
20230622,152200,3341353847,1056,1056,1056,1056,0
|
|
20230622,152100,3341353847,1056,1056,1056,1056,0
|
|
20230622,152000,3341353847,1056,1056,1056,1056,0
|
|
20230622,151900,3341353847,1056,1060,1060,1056,2403
|
|
20230622,151800,3338815831,1060,1058,1060,1056,14578
|
|
20230622,151700,3323414018,1060,1058,1060,1058,800
|
|
20230622,151600,3322567210,1058,1060,1060,1057,715
|
|
20230622,151500,3321810321,1060,1060,1060,1056,3424
|
|
20230622,151400,3318192939,1056,1061,1061,1056,1797
|
|
20230622,151300,3316295257,1061,1059,1061,1051,8185
|
|
20230622,151200,3307669998,1059,1064,1064,1059,14432
|
|
20230622,151100,3292353864,1064,1067,1067,1064,3962
|
|
20230622,151000,3288131820,1068,1069,1070,1067,10922
|
|
20230622,150900,3276463310,1071,1071,1072,1070,3723
|
|
20230622,150800,3272477146,1070,1070,1073,1070,11563
|
|
20230622,150700,3260096535,1070,1071,1071,1069,16019
|
|
20230622,150600,3242951811,1071,1073,1073,1071,5013
|
|
20230622,150500,3237578817,1072,1072,1072,1072,48
|
|
20230622,150400,3237527361,1072,1076,1077,1072,6051
|
|
20230622,150300,3231016496,1076,1076,1076,1069,4225
|
|
20230622,150200,3226470403,1076,1068,1076,1067,21961
|
|
20230622,150100,3202886442,1069,1072,1072,1069,410
|
|
20230622,150000,3202447822,1075,1069,1075,1069,3100
|
|
20230622,145900,3199124609,1068,1068,1068,1068,179
|
|
20230622,145800,3198933437,1070,1070,1070,1068,3463
|
|
20230622,145700,3195230580,1070,1071,1072,1070,5097
|
|
20230622,145600,3189769886,1070,1070,1070,1070,913
|
|
20230622,145500,3188792976,1068,1069,1070,1068,3508
|
|
20230622,145400,3185045419,1069,1070,1070,1068,1446
|
|
20230622,145300,3183500332,1070,1070,1070,1070,4
|
|
20230622,145200,3183496052,1068,1069,1069,1068,1378
|
|
20230622,145100,3182023328,1069,1069,1069,1069,22
|
|
20230622,145000,3181999810,1069,1071,1071,1067,1082
|
|
20230622,144900,3180844113,1071,1071,1071,1069,541
|
|
20230622,144800,3180265558,1068,1071,1071,1068,411
|
|
20230622,144700,3179826607,1071,1072,1072,1067,10543
|
|
20230622,144600,3168557984,1072,1073,1073,1072,1631
|
|
20230622,144500,3166808447,1075,1074,1075,1073,1249
|
|
20230622,144400,3165467014,1074,1075,1075,1074,1042
|
|
20230622,144300,3164347901,1075,1075,1075,1075,25
|
|
20230622,144200,3164321026,1074,1075,1075,1074,1551
|
|
20230622,144100,3162655242,1074,1074,1075,1074,1143
|
|
20230622,144000,3161427354,1075,1075,1075,1074,3278
|
|
20230622,143900,3157905758,1075,1076,1076,1075,8721
|
|
20230622,143800,3148525462,1076,1077,1077,1076,2640
|
|
20230622,143700,3145682275,1077,1079,1080,1077,4170
|
|
20230622,143600,3141180938,1080,1078,1080,1077,7506
|
|
20230622,143500,3133086600,1078,1077,1078,1075,6933
|
|
20230622,143400,3125620147,1077,1078,1080,1076,8749
|
|
20230622,143300,3116196239,1080,1077,1082,1074,15576
|
|
20230622,143200,3099451906,1077,1077,1079,1077,397
|
|
20230622,143100,3099024335,1077,1076,1077,1076,5105
|
|
20230622,143000,3093531300,1077,1078,1078,1077,3068
|
|
20230622,142900,3090225845,1079,1079,1079,1079,99
|
|
20230622,142800,3090119024,1079,1081,1081,1079,2303
|
|
20230622,142700,3087633352,1080,1081,1081,1080,3709
|
|
20230622,142600,3083627443,1082,1084,1084,1082,634
|
|
20230622,142500,3082940813,1084,1084,1086,1084,618
|
|
20230622,142400,3082270893,1086,1086,1086,1086,182
|
|
20230622,142300,3082073241,1088,1089,1089,1088,889
|
|
20230622,142200,3081106008,1088,1086,1088,1086,1503
|
|
20230622,142100,3079470746,1088,1086,1088,1086,4
|
|
20230622,142000,3079466400,1088,1086,1088,1086,44
|
|
20230622,141900,3079418530,1084,1089,1089,1084,52
|
|
20230622,141800,3079362130,1089,1089,1089,1084,89
|
|
20230622,141700,3079265306,1084,1090,1090,1084,187
|
|
20230622,141600,3079062430,1090,1089,1090,1084,2614
|
|
20230622,141500,3076216283,1089,1088,1089,1082,257
|
|
20230622,141400,3075936483,1081,1085,1085,1080,17797
|
|
20230622,141300,3056647999,1085,1082,1085,1082,2995
|
|
20230622,141200,3053402796,1082,1082,1082,1082,2837
|
|
20230622,141100,3050333162,1082,1080,1082,1080,1231
|
|
20230622,141000,3049001242,1083,1085,1085,1080,5394
|
|
20230622,140900,3043167633,1085,1085,1085,1081,5199
|
|
20230622,140800,3037540625,1083,1084,1085,1082,4453
|
|
20230622,140700,3032718794,1083,1082,1083,1082,1727
|
|
20230622,140600,3030848980,1082,1084,1085,1082,510
|
|
20230622,140500,3030295810,1085,1081,1085,1081,3530
|
|
20230622,140400,3026469624,1081,1085,1085,1080,2568
|
|
20230622,140300,3023691321,1085,1089,1089,1085,14974
|
|
20230622,140200,3007424350,1089,1089,1090,1089,681
|
|
20230622,140100,3006682719,1089,1088,1089,1088,3484
|
|
20230622,140000,3002889227,1088,1088,1088,1087,1849
|
|
20230622,135900,3000878297,1088,1092,1092,1088,8712
|
|
20230622,135800,2991380790,1092,1088,1094,1088,29834
|
|
20230622,135700,2958832176,1088,1088,1090,1088,21079
|
|
20230622,135600,2935866296,1089,1087,1089,1086,13483
|
|
20230622,135500,2921196056,1088,1085,1088,1085,2547
|
|
20230622,135400,2918427917,1085,1083,1085,1082,2961
|
|
20230622,135300,2915218620,1083,1083,1084,1083,1524
|
|
20230622,135200,2913568127,1083,1083,1084,1083,1813
|
|
20230622,135100,2911604588,1079,1080,1084,1077,9579
|
|
20230622,135000,2901257798,1077,1082,1084,1077,15951
|
|
20230622,134900,2884025959,1081,1081,1085,1080,30098
|
|
20230622,134800,2851472721,1081,1069,1081,1067,35197
|
|
20230622,134700,2813615435,1069,1064,1069,1064,2928
|
|
20230622,134600,2810491350,1065,1060,1065,1060,3402
|
|
20230622,134500,2806884321,1060,1058,1060,1058,8605
|
|
20230622,134400,2797764742,1057,1056,1057,1056,658
|
|
20230622,134300,2797069237,1056,1056,1056,1056,611
|
|
20230622,134200,2796424021,1055,1050,1055,1050,1100
|
|
20230622,134100,2795264116,1050,1050,1050,1049,175
|
|
20230622,134000,2795080375,1048,1050,1050,1048,1289
|
|
20230622,133900,2793727621,1050,1049,1050,1049,816
|
|
20230622,133800,2792871009,1047,1049,1049,1047,277
|
|
20230622,133700,2792580785,1049,1048,1049,1047,2153
|
|
20230622,133600,2790325723,1048,1050,1050,1044,18976
|
|
20230622,133500,2770508486,1050,1054,1054,1049,16575
|
|
20230622,133400,2753103843,1054,1054,1054,1051,3107
|
|
20230622,133300,2749835382,1054,1054,1054,1054,192
|
|
20230622,133200,2749633014,1055,1056,1056,1053,438
|
|
20230622,133100,2749171211,1056,1056,1056,1056,52
|
|
20230622,133000,2749116299,1056,1057,1057,1056,335
|
|
20230622,132900,2748762304,1054,1054,1057,1053,10063
|
|
20230622,132800,2738151709,1053,1053,1054,1052,3526
|
|
20230622,132700,2734441245,1054,1056,1056,1053,4266
|
|
20230622,132600,2729941106,1056,1056,1056,1056,552
|
|
20230622,132500,2729358194,1056,1056,1056,1056,999
|
|
20230622,132400,2728303250,1056,1058,1058,1056,285
|
|
20230622,132300,2728002286,1056,1059,1059,1056,5727
|
|
20230622,132200,2721952694,1057,1059,1059,1057,719
|
|
20230622,132100,2721192537,1060,1059,1060,1059,266
|
|
20230622,132000,2720910839,1059,1060,1061,1057,3349
|
|
20230622,131900,2717365085,1059,1061,1061,1059,8071
|
|
20230622,131800,2708809590,1061,1062,1062,1061,377
|
|
20230622,131700,2708409590,1062,1062,1063,1061,409
|
|
20230622,131600,2707975322,1061,1063,1063,1061,6378
|
|
20230622,131500,2701205935,1063,1065,1065,1063,6133
|
|
20230622,131400,2694682579,1065,1065,1065,1065,10
|
|
20230622,131300,2694671929,1065,1065,1065,1065,2090
|
|
20230622,131200,2692446079,1065,1066,1066,1065,2500
|
|
20230622,131100,2689782663,1067,1067,1067,1066,1309
|
|
20230622,131000,2688386960,1067,1068,1068,1066,11240
|
|
20230622,130900,2676388017,1069,1069,1069,1069,1985
|
|
20230622,130800,2674266052,1069,1069,1069,1069,143
|
|
20230622,130700,2674113185,1069,1071,1071,1069,10797
|
|
20230622,130600,2662561295,1071,1071,1072,1071,5787
|
|
20230622,130500,2656363417,1071,1071,1071,1071,80
|
|
20230622,130400,2656277737,1072,1072,1072,1072,0
|
|
20230622,130300,2656277737,1072,1072,1072,1072,1304
|
|
20230622,130200,2654879849,1072,1072,1072,1072,120
|
|
20230622,130100,2654751209,1072,1072,1072,1072,11239
|
|
20230622,130000,2642703001,1072,1074,1074,1072,529
|
|
20230622,125900,2642135899,1074,1073,1074,1072,1677
|
|
20230622,125800,2640338040,1073,1073,1073,1073,6
|
|
20230622,125700,2640331602,1073,1073,1073,1073,0
|
|
20230622,125600,2640331602,1073,1073,1073,1073,0
|
|
20230622,125500,2640331602,1073,1073,1073,1073,1
|
|
20230622,125400,2640330529,1073,1073,1073,1073,1887
|
|
20230622,125300,2638305778,1073,1073,1073,1073,0
|
|
20230622,125200,2638305778,1073,1073,1073,1073,562
|
|
20230622,125100,2637702752,1073,1073,1073,1073,1327
|
|
20230622,125000,2636278881,1074,1073,1074,1073,398
|
|
20230622,124900,2635851430,1073,1073,1073,1073,2407
|
|
20230622,124800,2633268719,1073,1072,1073,1072,703
|
|
20230622,124700,2632515003,1072,1073,1073,1072,1874
|
|
20230622,124600,2630504209,1074,1073,1074,1073,3661
|
|
20230622,124500,2626575955,1073,1073,1073,1073,2814
|
|
20230622,124400,2623556533,1074,1074,1074,1074,1362
|
|
20230622,124300,2622093745,1074,1074,1074,1074,943
|
|
20230622,124200,2621080963,1074,1074,1074,1074,647
|
|
20230622,124100,2620386085,1074,1074,1074,1074,4
|
|
20230622,124000,2620381789,1075,1074,1075,1074,511
|
|
20230622,123900,2619832973,1073,1073,1073,1073,4535
|
|
20230622,123800,2614966918,1073,1074,1074,1073,1865
|
|
20230622,123700,2612965575,1074,1074,1074,1074,0
|
|
20230622,123600,2612965575,1074,1073,1074,1073,230
|
|
20230622,123500,2612718582,1073,1073,1073,1073,0
|
|
20230622,123400,2612718582,1073,1075,1075,1073,4830
|
|
20230622,123300,2607528274,1075,1075,1075,1075,265
|
|
20230622,123200,2607243399,1073,1075,1075,1073,5346
|
|
20230622,123100,2601502004,1075,1075,1075,1075,122
|
|
20230622,123000,2601370854,1076,1075,1076,1075,20
|
|
20230622,122900,2601349336,1075,1075,1076,1075,3149
|
|
20230622,122800,2597964159,1077,1075,1077,1075,300
|
|
20230622,122700,2597641259,1075,1075,1075,1075,210
|
|
20230622,122600,2597415509,1075,1075,1075,1075,1500
|
|
20230622,122500,2595803009,1075,1075,1076,1075,535
|
|
20230622,122400,2595227794,1078,1077,1078,1075,4116
|
|
20230622,122300,2590798095,1078,1078,1078,1078,0
|
|
20230622,122200,2590798095,1078,1078,1078,1078,0
|
|
20230622,122100,2590798095,1078,1078,1079,1078,234
|
|
20230622,122000,2590545643,1078,1078,1078,1078,1
|
|
20230622,121900,2590544565,1078,1078,1078,1078,2513
|
|
20230622,121800,2587835551,1078,1078,1078,1078,164
|
|
20230622,121700,2587658759,1078,1079,1079,1078,2399
|
|
20230622,121600,2585072247,1079,1078,1079,1078,2678
|
|
20230622,121500,2582182686,1078,1079,1080,1078,327
|
|
20230622,121400,2581829771,1079,1080,1080,1079,22
|
|
20230622,121300,2581806032,1079,1079,1079,1079,2971
|
|
20230622,121200,2578600323,1080,1080,1080,1080,783
|
|
20230622,121100,2577754683,1080,1080,1080,1079,9891
|
|
20230622,121000,2567078272,1080,1080,1081,1080,3202
|
|
20230622,120900,2563619367,1080,1080,1080,1080,641
|
|
20230622,120800,2562927087,1080,1082,1082,1080,5607
|
|
20230622,120700,2556865428,1082,1083,1083,1082,1072
|
|
20230622,120600,2555704795,1083,1083,1083,1083,147
|
|
20230622,120500,2555545594,1083,1083,1083,1083,3164
|
|
20230622,120400,2552118982,1083,1083,1083,1083,6386
|
|
20230622,120300,2545202944,1083,1084,1085,1083,1823
|
|
20230622,120200,2543228032,1084,1085,1085,1084,2955
|
|
20230622,120100,2540024167,1085,1086,1086,1085,9852
|
|
20230622,120000,2529328746,1086,1086,1086,1086,50
|
|
20230622,115900,2529274446,1087,1087,1088,1087,1749
|
|
20230622,115800,2527373183,1087,1087,1087,1086,412
|
|
20230622,115700,2526925490,1085,1086,1086,1085,1000
|
|
20230622,115600,2525840350,1086,1087,1087,1086,852
|
|
20230622,115500,2524915076,1086,1086,1088,1086,1438
|
|
20230622,115400,2523352984,1087,1087,1087,1087,405
|
|
20230622,115300,2522912749,1089,1088,1089,1087,1956
|
|
20230622,115200,2520786549,1090,1090,1090,1090,0
|
|
20230622,115100,2520786549,1090,1089,1090,1087,294
|
|
20230622,115000,2520466464,1090,1090,1090,1089,657
|
|
20230622,114900,2519750419,1091,1091,1091,1091,1
|
|
20230622,114800,2519749328,1091,1091,1091,1087,570
|
|
20230622,114700,2519128089,1090,1091,1091,1090,501
|
|
20230622,114600,2518581998,1090,1090,1090,1090,2481
|
|
20230622,114500,2515877708,1086,1088,1088,1086,3227
|
|
20230622,114400,2512369565,1090,1088,1090,1088,1035
|
|
20230622,114300,2511241485,1088,1088,1088,1088,9
|
|
20230622,114200,2511231693,1088,1088,1088,1088,700
|
|
20230622,114100,2510470093,1087,1090,1090,1087,6118
|
|
20230622,114000,2503810841,1090,1090,1091,1090,1131
|
|
20230622,113900,2502578046,1090,1090,1090,1090,1020
|
|
20230622,113800,2501466246,1090,1090,1090,1090,463
|
|
20230622,113700,2500961576,1090,1091,1091,1090,2156
|
|
20230622,113600,2498610958,1090,1091,1093,1090,1196
|
|
20230622,113500,2497306112,1093,1088,1093,1088,9585
|
|
20230622,113400,2486856812,1087,1087,1089,1086,2445
|
|
20230622,113300,2484199936,1087,1089,1089,1087,259
|
|
20230622,113200,2483918401,1086,1088,1088,1086,2745
|
|
20230622,113100,2480936823,1088,1085,1088,1085,2316
|
|
20230622,113000,2478423948,1085,1086,1086,1085,2155
|
|
20230622,112900,2476084675,1089,1089,1089,1089,10232
|
|
20230622,112800,2464942027,1089,1089,1089,1089,91
|
|
20230622,112700,2464842928,1089,1086,1089,1086,222
|
|
20230622,112600,2464601173,1085,1084,1089,1084,3225
|
|
20230622,112500,2461100011,1084,1085,1085,1083,2445
|
|
20230622,112400,2458448764,1085,1084,1085,1084,1248
|
|
20230622,112300,2457095702,1087,1087,1087,1087,73
|
|
20230622,112200,2457016351,1087,1083,1087,1083,7427
|
|
20230622,112100,2448949926,1083,1084,1084,1083,1200
|
|
20230622,112000,2447650126,1082,1083,1083,1082,988
|
|
20230622,111900,2446580804,1083,1083,1083,1083,1
|
|
20230622,111800,2446579721,1083,1084,1084,1081,7998
|
|
20230622,111700,2437923638,1084,1087,1087,1084,8
|
|
20230622,111600,2437914963,1083,1083,1083,1083,31
|
|
20230622,111500,2437881390,1088,1083,1088,1082,7753
|
|
20230622,111400,2429477524,1083,1083,1083,1082,1872
|
|
20230622,111300,2427451173,1085,1086,1086,1083,1863
|
|
20230622,111200,2425433030,1086,1083,1086,1082,1664
|
|
20230622,111100,2423631955,1083,1089,1089,1083,19542
|
|
20230622,111000,2402411168,1089,1090,1091,1089,3105
|
|
20230622,110900,2399026619,1090,1091,1091,1090,4105
|
|
20230622,110800,2394550694,1090,1090,1091,1090,6315
|
|
20230622,110700,2387666439,1090,1089,1090,1089,5398
|
|
20230622,110600,2381785659,1089,1087,1089,1087,6682
|
|
20230622,110500,2374514509,1087,1087,1087,1086,702
|
|
20230622,110400,2373751643,1088,1087,1088,1086,1419
|
|
20230622,110300,2372210264,1087,1087,1087,1087,3079
|
|
20230622,110200,2368863391,1087,1088,1088,1087,998
|
|
20230622,110100,2367778349,1087,1085,1087,1084,4601
|
|
20230622,110000,2362782395,1085,1085,1085,1085,4873
|
|
20230622,105900,2357495190,1085,1089,1089,1085,19476
|
|
20230622,105800,2336325782,1089,1089,1090,1088,9776
|
|
20230622,105700,2325684646,1089,1091,1091,1087,10133
|
|
20230622,105600,2314663287,1087,1092,1098,1087,8227
|
|
20230622,105500,2305679503,1092,1087,1092,1085,11937
|
|
20230622,105400,2292678891,1087,1088,1090,1086,7771
|
|
20230622,105300,2284227281,1089,1090,1091,1082,44155
|
|
20230622,105200,2236277477,1090,1094,1094,1090,17237
|
|
20230622,105100,2217478467,1094,1098,1100,1094,27942
|
|
20230622,105000,2186829454,1098,1099,1100,1097,60625
|
|
20230622,104900,2120237810,1099,1088,1099,1085,89017
|
|
20230622,104800,2023115008,1089,1088,1090,1085,58042
|
|
20230622,104700,1960011369,1090,1089,1090,1085,8053
|
|
20230622,104600,1951246013,1088,1089,1090,1081,12455
|
|
20230622,104500,1937708273,1090,1079,1090,1079,42568
|
|
20230622,104400,1891613538,1079,1072,1080,1072,18580
|
|
20230622,104300,1871606199,1072,1072,1075,1071,39229
|
|
20230622,104200,1829458008,1071,1077,1078,1071,53686
|
|
20230622,104100,1771685720,1076,1071,1077,1069,28820
|
|
20230622,104000,1740752616,1071,1075,1075,1069,33321
|
|
20230622,103900,1705050544,1075,1078,1078,1073,55876
|
|
20230622,103800,1644936844,1078,1085,1085,1078,18330
|
|
20230622,103700,1625115645,1085,1080,1086,1078,16886
|
|
20230622,103600,1606854751,1080,1085,1085,1076,46601
|
|
20230622,103500,1556589833,1085,1088,1089,1080,22733
|
|
20230622,103400,1531915956,1089,1097,1100,1083,109973
|
|
20230622,103300,1411636626,1097,1079,1098,1077,109106
|
|
20230622,103200,1292492401,1079,1071,1079,1071,20850
|
|
20230622,103100,1270108464,1071,1070,1074,1065,62654
|
|
20230622,103000,1203110671,1070,1085,1098,1062,104681
|
|
20230622,102900,1090051187,1085,1084,1105,1084,298727
|
|
20230622,102800,762501120,1083,1074,1096,1060,295150
|
|
20230622,102700,443382355,1074,1048,1080,1048,172863
|
|
20230622,102600,260467480,1044,1047,1049,1044,1690
|
|
20230622,102500,258696468,1044,1044,1048,1044,955
|
|
20230622,102400,257696868,1044,1044,1044,1044,4
|
|
20230622,102300,257692692,1044,1043,1044,1043,1676
|
|
20230622,102200,255944623,1046,1044,1046,1043,548
|
|
20230622,102100,255373009,1047,1046,1048,1044,1457
|
|
20230622,102000,253848879,1048,1046,1048,1046,6
|
|
20230622,101900,253842593,1048,1046,1048,1046,578
|
|
20230622,101800,253238003,1046,1046,1046,1045,842
|
|
20230622,101700,252357285,1046,1046,1046,1046,236
|
|
20230622,101600,252110429,1049,1048,1049,1046,5011
|
|
20230622,101500,246867778,1048,1048,1048,1048,35
|
|
20230622,101400,246831098,1049,1050,1050,1044,658
|
|
20230622,101300,246141261,1050,1050,1050,1050,300
|
|
20230622,101200,245826261,1050,1050,1050,1049,225
|
|
20230622,101100,245590228,1050,1049,1050,1049,536
|
|
20230622,101000,245027961,1049,1049,1049,1049,1
|
|
20230622,100900,245026912,1044,1044,1044,1044,0
|
|
20230622,100800,245026912,1044,1044,1044,1044,216
|
|
20230622,100700,244801408,1050,1048,1050,1047,3184
|
|
20230622,100600,241460855,1048,1043,1048,1043,520
|
|
20230622,100500,240916175,1048,1042,1048,1042,1104
|
|
20230622,100400,239765728,1042,1043,1043,1042,35
|
|
20230622,100300,239729224,1041,1050,1050,1040,5787
|
|
20230622,100200,233681672,1050,1050,1050,1050,1913
|
|
20230622,100100,231673022,1050,1050,1050,1050,2131
|
|
20230622,100000,229435472,1050,1047,1050,1041,3463
|
|
20230622,095900,225810589,1046,1048,1048,1046,1110
|
|
20230622,095800,224647321,1048,1042,1048,1042,1386
|
|
20230622,095700,223195958,1048,1042,1048,1042,4900
|
|
20230622,095600,218063405,1047,1047,1047,1047,16
|
|
20230622,095500,218046653,1046,1040,1048,1040,13283
|
|
20230622,095400,204174514,1040,1038,1040,1038,3700
|
|
20230622,095300,200329061,1038,1033,1038,1033,19455
|
|
20230622,095200,180192196,1030,1032,1032,1030,7700
|
|
20230622,095100,172255955,1033,1032,1033,1032,43
|
|
20230622,095000,172211556,1032,1032,1032,1032,1000
|
|
20230622,094900,171179556,1032,1032,1032,1032,119
|
|
20230622,094800,171056748,1032,1032,1032,1032,100
|
|
20230622,094700,170953548,1032,1032,1032,1032,112
|
|
20230622,094600,170837964,1032,1032,1032,1032,1
|
|
20230622,094500,170836932,1032,1032,1033,1032,1985
|
|
20230622,094400,168788411,1032,1033,1033,1032,2072
|
|
20230622,094300,166649841,1033,1035,1035,1033,1281
|
|
20230622,094200,165326437,1036,1036,1036,1036,150
|
|
20230622,094100,165171037,1033,1034,1034,1033,1501
|
|
20230622,094000,163619828,1038,1038,1038,1038,6
|
|
20230622,093900,163613600,1040,1038,1040,1038,5281
|
|
20230622,093800,158126801,1039,1035,1039,1035,2704
|
|
20230622,093700,155319944,1035,1032,1035,1032,1213
|
|
20230622,093600,154065300,1027,1033,1033,1027,502
|
|
20230622,093500,153548617,1033,1033,1033,1027,1615
|
|
20230622,093400,151887699,1030,1030,1030,1030,601
|
|
20230622,093300,151268669,1030,1029,1030,1029,27
|
|
20230622,093200,151240867,1033,1033,1033,1033,200
|
|
20230622,093100,151034267,1033,1030,1033,1025,2875
|
|
20230622,093000,148073521,1029,1029,1029,1029,0
|
|
20230622,092900,148073521,1029,1029,1029,1029,1
|
|
20230622,092800,148072492,1027,1027,1027,1027,5801
|
|
20230622,092700,142114865,1027,1027,1027,1027,124
|
|
20230622,092600,141987517,1027,1027,1027,1027,13
|
|
20230622,092500,141974166,1027,1027,1027,1025,3524
|
|
20230622,092400,138359025,1027,1027,1027,1027,0
|
|
20230622,092300,138359025,1027,1027,1027,1026,1929
|
|
20230622,092200,136377972,1026,1025,1026,1025,635
|
|
20230622,092100,135726961,1025,1025,1025,1025,1
|
|
20230622,092000,135725936,1030,1030,1030,1030,0
|
|
20230622,091900,135725936,1030,1024,1030,1024,1336
|
|
20230622,091800,134351231,1023,1024,1024,1023,2391
|
|
20230622,091700,131905168,1024,1024,1024,1024,935
|
|
20230622,091600,130947728,1024,1020,1024,1019,4421
|
|
20230622,091500,126434161,1019,1019,1019,1019,300
|
|
20230622,091400,126128461,1017,1017,1017,1017,818
|
|
20230622,091300,125296555,1016,1016,1016,1016,298
|
|
20230622,091200,124993787,1016,1015,1016,1015,89
|
|
20230622,091100,124903451,1016,1014,1016,1014,2116
|
|
20230622,091000,122755595,1013,1013,1013,1013,641
|
|
20230622,090900,122106262,1010,1016,1016,1010,28962
|
|
20230622,090800,92762123,1016,1015,1016,1015,1383
|
|
20230622,090700,91357168,1015,1013,1015,1013,1170
|
|
20230622,090600,90170239,1013,1012,1013,1012,2954
|
|
20230622,090500,87178981,1012,1013,1013,1012,1793
|
|
20230622,090400,85363464,1013,1011,1013,1011,613
|
|
20230622,090300,84742723,1013,1009,1013,1008,3023
|
|
20230622,090200,81687757,1007,1022,1025,990,30430
|
|
20230622,090100,50960301,1022,1031,1032,1021,33643
|
|
20230622,090000,16496781,1030,1030,1033,1028,16020
|