630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,192600,1551370702,1371,1371,1371,1371,0
|
|
20230620,192500,1551370702,1371,1371,1371,1371,0
|
|
20230620,192400,1551370702,1371,1371,1371,1371,0
|
|
20230620,192300,1551370702,1371,1371,1371,1371,0
|
|
20230620,192200,1551370702,1371,1371,1371,1371,0
|
|
20230620,192100,1551370702,1371,1371,1371,1371,0
|
|
20230620,192000,1551370702,1371,1371,1371,1371,0
|
|
20230620,191900,1551370702,1371,1371,1371,1371,0
|
|
20230620,191800,1551370702,1371,1371,1371,1371,0
|
|
20230620,191700,1551370702,1371,1371,1371,1371,0
|
|
20230620,191600,1551370702,1371,1371,1371,1371,0
|
|
20230620,191500,1551370702,1371,1371,1371,1371,0
|
|
20230620,191400,1551370702,1371,1371,1371,1371,0
|
|
20230620,191300,1551370702,1371,1371,1371,1371,0
|
|
20230620,191200,1551370702,1371,1371,1371,1371,0
|
|
20230620,191100,1551370702,1371,1371,1371,1371,0
|
|
20230620,191000,1551370702,1371,1371,1371,1371,0
|
|
20230620,190900,1551370702,1371,1371,1371,1371,0
|
|
20230620,190800,1551370702,1371,1371,1371,1371,0
|
|
20230620,190700,1551370702,1371,1371,1371,1371,0
|
|
20230620,190600,1551370702,1371,1371,1371,1371,0
|
|
20230620,190500,1551370702,1371,1371,1371,1371,0
|
|
20230620,190400,1551370702,1371,1371,1371,1371,0
|
|
20230620,190300,1551370702,1371,1371,1371,1371,0
|
|
20230620,190200,1551370702,1371,1371,1371,1371,0
|
|
20230620,190100,1551370702,1371,1371,1371,1371,0
|
|
20230620,190000,1551370702,1371,1371,1371,1371,0
|
|
20230620,185900,1551370702,1371,1371,1371,1371,0
|
|
20230620,185800,1551370702,1371,1371,1371,1371,0
|
|
20230620,185700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,185600,1551370702,1371,1371,1371,1371,0
|
|
20230620,185500,1551370702,1371,1371,1371,1371,0
|
|
20230620,185400,1551370702,1371,1371,1371,1371,0
|
|
20230620,185300,1551370702,1371,1371,1371,1371,0
|
|
20230620,185200,1551370702,1371,1371,1371,1371,0
|
|
20230620,185100,1551370702,1371,1371,1371,1371,0
|
|
20230620,185000,1551370702,1371,1371,1371,1371,0
|
|
20230620,184900,1551370702,1371,1371,1371,1371,0
|
|
20230620,184800,1551370702,1371,1371,1371,1371,0
|
|
20230620,184700,1551370702,1371,1371,1371,1371,0
|
|
20230620,184600,1551370702,1371,1371,1371,1371,0
|
|
20230620,184500,1551370702,1371,1371,1371,1371,0
|
|
20230620,184400,1551370702,1371,1371,1371,1371,0
|
|
20230620,184300,1551370702,1371,1371,1371,1371,0
|
|
20230620,184200,1551370702,1371,1371,1371,1371,0
|
|
20230620,184100,1551370702,1371,1371,1371,1371,0
|
|
20230620,184000,1551370702,1371,1371,1371,1371,0
|
|
20230620,183900,1551370702,1371,1371,1371,1371,0
|
|
20230620,183800,1551370702,1371,1371,1371,1371,0
|
|
20230620,183700,1551370702,1371,1371,1371,1371,0
|
|
20230620,183600,1551370702,1371,1371,1371,1371,0
|
|
20230620,183500,1551370702,1371,1371,1371,1371,0
|
|
20230620,183400,1551370702,1371,1371,1371,1371,0
|
|
20230620,183300,1551370702,1371,1371,1371,1371,0
|
|
20230620,183200,1551370702,1371,1371,1371,1371,0
|
|
20230620,183100,1551370702,1371,1371,1371,1371,0
|
|
20230620,183000,1551370702,1371,1371,1371,1371,0
|
|
20230620,182900,1551370702,1371,1371,1371,1371,0
|
|
20230620,182800,1551370702,1371,1371,1371,1371,0
|
|
20230620,182700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,182600,1551370702,1371,1371,1371,1371,0
|
|
20230620,182500,1551370702,1371,1371,1371,1371,0
|
|
20230620,182400,1551370702,1371,1371,1371,1371,0
|
|
20230620,182300,1551370702,1371,1371,1371,1371,0
|
|
20230620,182200,1551370702,1371,1371,1371,1371,0
|
|
20230620,182100,1551370702,1371,1371,1371,1371,0
|
|
20230620,182000,1551370702,1371,1371,1371,1371,0
|
|
20230620,181900,1551370702,1371,1371,1371,1371,0
|
|
20230620,181800,1551370702,1371,1371,1371,1371,0
|
|
20230620,181700,1551370702,1371,1371,1371,1371,0
|
|
20230620,181600,1551370702,1371,1371,1371,1371,0
|
|
20230620,181500,1551370702,1371,1371,1371,1371,0
|
|
20230620,181400,1551370702,1371,1371,1371,1371,0
|
|
20230620,181300,1551370702,1371,1371,1371,1371,0
|
|
20230620,181200,1551370702,1371,1371,1371,1371,0
|
|
20230620,181100,1551370702,1371,1371,1371,1371,0
|
|
20230620,181000,1551370702,1371,1371,1371,1371,0
|
|
20230620,180900,1551370702,1371,1371,1371,1371,0
|
|
20230620,180800,1551370702,1371,1371,1371,1371,0
|
|
20230620,180700,1551370702,1371,1371,1371,1371,0
|
|
20230620,180600,1551370702,1371,1371,1371,1371,0
|
|
20230620,180500,1551370702,1371,1371,1371,1371,0
|
|
20230620,180400,1551370702,1371,1371,1371,1371,0
|
|
20230620,180300,1551370702,1371,1371,1371,1371,0
|
|
20230620,180200,1551370702,1371,1371,1371,1371,0
|
|
20230620,180100,1551370702,1371,1371,1371,1371,0
|
|
20230620,180000,1551370702,1371,1371,1371,1371,0
|
|
20230620,175900,1551370702,1371,1371,1371,1371,0
|
|
20230620,175800,1551370702,1371,1371,1371,1371,0
|
|
20230620,175700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,175600,1551370702,1371,1371,1371,1371,0
|
|
20230620,175500,1551370702,1371,1371,1371,1371,0
|
|
20230620,175400,1551370702,1371,1371,1371,1371,0
|
|
20230620,175300,1551370702,1371,1371,1371,1371,0
|
|
20230620,175200,1551370702,1371,1371,1371,1371,0
|
|
20230620,175100,1551370702,1371,1371,1371,1371,0
|
|
20230620,175000,1551370702,1371,1371,1371,1371,0
|
|
20230620,174900,1551370702,1371,1371,1371,1371,0
|
|
20230620,174800,1551370702,1371,1371,1371,1371,0
|
|
20230620,174700,1551370702,1371,1371,1371,1371,0
|
|
20230620,174600,1551370702,1371,1371,1371,1371,0
|
|
20230620,174500,1551370702,1371,1371,1371,1371,0
|
|
20230620,174400,1551370702,1371,1371,1371,1371,0
|
|
20230620,174300,1551370702,1371,1371,1371,1371,0
|
|
20230620,174200,1551370702,1371,1371,1371,1371,0
|
|
20230620,174100,1551370702,1371,1371,1371,1371,0
|
|
20230620,174000,1551370702,1371,1371,1371,1371,0
|
|
20230620,173900,1551370702,1371,1371,1371,1371,0
|
|
20230620,173800,1551370702,1371,1371,1371,1371,0
|
|
20230620,173700,1551370702,1371,1371,1371,1371,0
|
|
20230620,173600,1551370702,1371,1371,1371,1371,0
|
|
20230620,173500,1551370702,1371,1371,1371,1371,0
|
|
20230620,173400,1551370702,1371,1371,1371,1371,0
|
|
20230620,173300,1551370702,1371,1371,1371,1371,0
|
|
20230620,173200,1551370702,1371,1371,1371,1371,0
|
|
20230620,173100,1551370702,1371,1371,1371,1371,0
|
|
20230620,173000,1551370702,1371,1371,1371,1371,0
|
|
20230620,172900,1551370702,1371,1371,1371,1371,0
|
|
20230620,172800,1551370702,1371,1371,1371,1371,0
|
|
20230620,172700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,172600,1551370702,1371,1371,1371,1371,0
|
|
20230620,172500,1551370702,1371,1371,1371,1371,0
|
|
20230620,172400,1551370702,1371,1371,1371,1371,0
|
|
20230620,172300,1551370702,1371,1371,1371,1371,0
|
|
20230620,172200,1551370702,1371,1371,1371,1371,0
|
|
20230620,172100,1551370702,1371,1371,1371,1371,0
|
|
20230620,172000,1551370702,1371,1371,1371,1371,0
|
|
20230620,171900,1551370702,1371,1371,1371,1371,0
|
|
20230620,171800,1551370702,1371,1371,1371,1371,0
|
|
20230620,171700,1551370702,1371,1371,1371,1371,0
|
|
20230620,171600,1551370702,1371,1371,1371,1371,0
|
|
20230620,171500,1551370702,1371,1371,1371,1371,0
|
|
20230620,171400,1551370702,1371,1371,1371,1371,0
|
|
20230620,171300,1551370702,1371,1371,1371,1371,0
|
|
20230620,171200,1551370702,1371,1371,1371,1371,0
|
|
20230620,171100,1551370702,1371,1371,1371,1371,0
|
|
20230620,171000,1551370702,1371,1371,1371,1371,0
|
|
20230620,170900,1551370702,1371,1371,1371,1371,0
|
|
20230620,170800,1551370702,1371,1371,1371,1371,0
|
|
20230620,170700,1551370702,1371,1371,1371,1371,0
|
|
20230620,170600,1551370702,1371,1371,1371,1371,0
|
|
20230620,170500,1551370702,1371,1371,1371,1371,0
|
|
20230620,170400,1551370702,1371,1371,1371,1371,0
|
|
20230620,170300,1551370702,1371,1371,1371,1371,0
|
|
20230620,170200,1551370702,1371,1371,1371,1371,0
|
|
20230620,170100,1551370702,1371,1371,1371,1371,0
|
|
20230620,170000,1551370702,1371,1371,1371,1371,0
|
|
20230620,165900,1551370702,1371,1371,1371,1371,0
|
|
20230620,165800,1551370702,1371,1371,1371,1371,0
|
|
20230620,165700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,165600,1551370702,1371,1371,1371,1371,0
|
|
20230620,165500,1551370702,1371,1371,1371,1371,0
|
|
20230620,165400,1551370702,1371,1371,1371,1371,0
|
|
20230620,165300,1551370702,1371,1371,1371,1371,0
|
|
20230620,165200,1551370702,1371,1371,1371,1371,0
|
|
20230620,165100,1551370702,1371,1371,1371,1371,0
|
|
20230620,165000,1551370702,1371,1371,1371,1371,0
|
|
20230620,164900,1551370702,1371,1371,1371,1371,0
|
|
20230620,164800,1551370702,1371,1371,1371,1371,0
|
|
20230620,164700,1551370702,1371,1371,1371,1371,0
|
|
20230620,164600,1551370702,1371,1371,1371,1371,0
|
|
20230620,164500,1551370702,1371,1371,1371,1371,0
|
|
20230620,164400,1551370702,1371,1371,1371,1371,0
|
|
20230620,164300,1551370702,1371,1371,1371,1371,0
|
|
20230620,164200,1551370702,1371,1371,1371,1371,0
|
|
20230620,164100,1551370702,1371,1371,1371,1371,0
|
|
20230620,164000,1551370702,1371,1371,1371,1371,0
|
|
20230620,163900,1551370702,1371,1371,1371,1371,0
|
|
20230620,163800,1551370702,1371,1371,1371,1371,0
|
|
20230620,163700,1551370702,1371,1371,1371,1371,0
|
|
20230620,163600,1551370702,1371,1371,1371,1371,0
|
|
20230620,163500,1551370702,1371,1371,1371,1371,0
|
|
20230620,163400,1551370702,1371,1371,1371,1371,0
|
|
20230620,163300,1551370702,1371,1371,1371,1371,0
|
|
20230620,163200,1551370702,1371,1371,1371,1371,0
|
|
20230620,163100,1551370702,1371,1371,1371,1371,0
|
|
20230620,163000,1551370702,1371,1371,1371,1371,0
|
|
20230620,162900,1551370702,1371,1371,1371,1371,0
|
|
20230620,162800,1551370702,1371,1371,1371,1371,0
|
|
20230620,162700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,162600,1551370702,1371,1371,1371,1371,0
|
|
20230620,162500,1551370702,1371,1371,1371,1371,0
|
|
20230620,162400,1551370702,1371,1371,1371,1371,0
|
|
20230620,162300,1551370702,1371,1371,1371,1371,0
|
|
20230620,162200,1551370702,1371,1371,1371,1371,0
|
|
20230620,162100,1551370702,1371,1371,1371,1371,0
|
|
20230620,162000,1551370702,1371,1371,1371,1371,0
|
|
20230620,161900,1551370702,1371,1371,1371,1371,0
|
|
20230620,161800,1551370702,1371,1371,1371,1371,0
|
|
20230620,161700,1551370702,1371,1371,1371,1371,0
|
|
20230620,161600,1551370702,1371,1371,1371,1371,0
|
|
20230620,161500,1551370702,1371,1371,1371,1371,0
|
|
20230620,161400,1551370702,1371,1371,1371,1371,0
|
|
20230620,161300,1551370702,1371,1371,1371,1371,0
|
|
20230620,161200,1551370702,1371,1371,1371,1371,0
|
|
20230620,161100,1551370702,1371,1371,1371,1371,0
|
|
20230620,161000,1551370702,1371,1371,1371,1371,0
|
|
20230620,160900,1551370702,1371,1371,1371,1371,0
|
|
20230620,160800,1551370702,1371,1371,1371,1371,0
|
|
20230620,160700,1551370702,1371,1371,1371,1371,0
|
|
20230620,160600,1551370702,1371,1371,1371,1371,0
|
|
20230620,160500,1551370702,1371,1371,1371,1371,0
|
|
20230620,160400,1551370702,1371,1371,1371,1371,0
|
|
20230620,160300,1551370702,1371,1371,1371,1371,0
|
|
20230620,160200,1551370702,1371,1371,1371,1371,0
|
|
20230620,160100,1551370702,1371,1371,1371,1371,0
|
|
20230620,160000,1551370702,1371,1371,1371,1371,0
|
|
20230620,155900,1551370702,1371,1371,1371,1371,0
|
|
20230620,155800,1551370702,1371,1371,1371,1371,0
|
|
20230620,155700,1551370702,1371,1371,1371,1371,28181
|
|
20230620,155600,1551370702,1371,1371,1371,1371,0
|
|
20230620,155500,1551370702,1371,1371,1371,1371,0
|
|
20230620,155400,1551370702,1371,1371,1371,1371,0
|
|
20230620,155300,1551370702,1371,1371,1371,1371,0
|
|
20230620,155200,1551370702,1371,1371,1371,1371,0
|
|
20230620,155100,1551370702,1371,1371,1371,1371,0
|
|
20230620,155000,1551370702,1371,1371,1371,1371,0
|
|
20230620,154900,1551370702,1371,1371,1371,1371,0
|
|
20230620,154800,1551370702,1371,1371,1371,1371,0
|
|
20230620,154700,1551370702,1371,1371,1371,1371,0
|
|
20230620,154600,1551370702,1371,1371,1371,1371,0
|
|
20230620,154500,1551370702,1371,1371,1371,1371,0
|
|
20230620,154400,1551370702,1371,1371,1371,1371,0
|
|
20230620,154300,1551370702,1371,1371,1371,1371,0
|
|
20230620,154200,1551370702,1371,1371,1371,1371,0
|
|
20230620,154100,1551370702,1371,1371,1371,1371,0
|
|
20230620,154000,1551370702,1371,1371,1371,1371,0
|
|
20230620,153900,1551370702,1371,1371,1371,1371,0
|
|
20230620,153800,1551370702,1371,1371,1371,1371,0
|
|
20230620,153700,1551370702,1371,1371,1371,1371,0
|
|
20230620,153600,1551370702,1371,1371,1371,1371,0
|
|
20230620,153500,1551370702,1371,1371,1371,1371,0
|
|
20230620,153400,1551370702,1371,1371,1371,1371,0
|
|
20230620,153300,1551370702,1371,1371,1371,1371,0
|
|
20230620,153200,1551370702,1371,1371,1371,1371,0
|
|
20230620,153100,1551370702,1371,1371,1371,1371,0
|
|
20230620,153000,1551370702,1371,1371,1371,1371,28181
|
|
20230620,152900,1512734551,1368,1368,1368,1368,0
|
|
20230620,152800,1512734551,1368,1368,1368,1368,0
|
|
20230620,152700,1512734551,1368,1368,1368,1368,0
|
|
20230620,152600,1512734551,1368,1368,1368,1368,0
|
|
20230620,152500,1512734551,1368,1368,1368,1368,0
|
|
20230620,152400,1512734551,1368,1368,1368,1368,0
|
|
20230620,152300,1512734551,1368,1368,1368,1368,0
|
|
20230620,152200,1512734551,1368,1368,1368,1368,0
|
|
20230620,152100,1512734551,1368,1368,1368,1368,0
|
|
20230620,152000,1512734551,1368,1368,1368,1368,0
|
|
20230620,151900,1512734551,1368,1365,1369,1361,2282
|
|
20230620,151800,1509614491,1365,1363,1365,1359,3279
|
|
20230620,151700,1505153780,1364,1364,1364,1364,111
|
|
20230620,151600,1505002376,1365,1369,1369,1365,1349
|
|
20230620,151500,1503159365,1372,1369,1372,1369,8346
|
|
20230620,151400,1491725116,1369,1367,1370,1367,9095
|
|
20230620,151300,1479269327,1367,1369,1369,1366,550
|
|
20230620,151200,1478517450,1369,1366,1369,1366,4560
|
|
20230620,151100,1472282731,1368,1365,1369,1365,1291
|
|
20230620,151000,1470515774,1361,1368,1368,1361,346
|
|
20230620,150900,1470044318,1370,1359,1370,1358,17980
|
|
20230620,150800,1445514081,1359,1359,1359,1359,101
|
|
20230620,150700,1445376822,1360,1358,1360,1358,8677
|
|
20230620,150600,1433591912,1357,1358,1358,1357,2130
|
|
20230620,150500,1430700801,1358,1360,1360,1358,1224
|
|
20230620,150400,1429037434,1361,1358,1361,1358,1602
|
|
20230620,150300,1426859694,1360,1361,1361,1359,1032
|
|
20230620,150200,1425456428,1362,1359,1362,1359,1690
|
|
20230620,150100,1423157786,1359,1355,1359,1355,4319
|
|
20230620,150000,1417294488,1354,1356,1356,1354,207
|
|
20230620,145900,1417013914,1356,1357,1357,1356,91
|
|
20230620,145800,1416890446,1356,1356,1357,1355,92
|
|
20230620,145700,1416765628,1357,1357,1357,1357,65
|
|
20230620,145600,1416677423,1355,1358,1358,1355,2
|
|
20230620,145500,1416674710,1350,1348,1350,1348,1742
|
|
20230620,145400,1414323050,1348,1348,1348,1348,0
|
|
20230620,145300,1414323050,1348,1349,1349,1348,5
|
|
20230620,145200,1414316308,1347,1349,1349,1347,508
|
|
20230620,145100,1413631603,1349,1349,1349,1349,4
|
|
20230620,145000,1413626207,1349,1349,1349,1349,112
|
|
20230620,144900,1413475119,1349,1349,1349,1349,1
|
|
20230620,144800,1413473770,1350,1350,1350,1350,0
|
|
20230620,144700,1413473770,1350,1347,1350,1347,22
|
|
20230620,144600,1413444113,1347,1347,1347,1347,293
|
|
20230620,144500,1413049442,1346,1346,1346,1346,1
|
|
20230620,144400,1413048096,1347,1347,1347,1347,8
|
|
20230620,144300,1413037320,1342,1342,1342,1342,88
|
|
20230620,144200,1412919224,1342,1342,1342,1342,0
|
|
20230620,144100,1412919224,1342,1343,1343,1342,1944
|
|
20230620,144000,1410308722,1349,1344,1350,1344,1331
|
|
20230620,143900,1408519842,1345,1345,1345,1345,4384
|
|
20230620,143800,1402623362,1345,1349,1349,1345,5645
|
|
20230620,143700,1395023730,1349,1349,1349,1349,0
|
|
20230620,143600,1395023730,1349,1349,1349,1349,0
|
|
20230620,143500,1395023730,1349,1349,1349,1349,0
|
|
20230620,143400,1395023730,1349,1349,1349,1349,0
|
|
20230620,143300,1395023730,1349,1349,1349,1349,31
|
|
20230620,143200,1394981911,1349,1349,1349,1349,169
|
|
20230620,143100,1394753930,1349,1349,1349,1349,50
|
|
20230620,143000,1394686480,1349,1349,1349,1349,0
|
|
20230620,142900,1394686480,1349,1349,1349,1349,45
|
|
20230620,142800,1394625775,1349,1349,1349,1349,1
|
|
20230620,142700,1394624426,1349,1346,1349,1346,101
|
|
20230620,142600,1394488477,1346,1346,1346,1346,739
|
|
20230620,142500,1393493783,1347,1347,1347,1347,300
|
|
20230620,142400,1393089683,1348,1349,1349,1348,3883
|
|
20230620,142300,1387854658,1349,1349,1349,1349,1
|
|
20230620,142200,1387853309,1350,1350,1350,1350,0
|
|
20230620,142100,1387853309,1350,1354,1354,1350,3173
|
|
20230620,142000,1383567556,1355,1355,1355,1355,12
|
|
20230620,141900,1383551296,1357,1357,1357,1357,0
|
|
20230620,141800,1383551296,1357,1357,1357,1357,0
|
|
20230620,141700,1383551296,1357,1357,1357,1357,300
|
|
20230620,141600,1383144196,1356,1358,1358,1356,6
|
|
20230620,141500,1383136054,1359,1357,1359,1357,8
|
|
20230620,141400,1383125190,1351,1351,1351,1351,3
|
|
20230620,141300,1383121137,1351,1351,1351,1351,0
|
|
20230620,141200,1383121137,1351,1351,1351,1351,0
|
|
20230620,141100,1383121137,1351,1351,1351,1351,0
|
|
20230620,141000,1383121137,1351,1351,1351,1350,3407
|
|
20230620,140900,1378518423,1350,1350,1350,1350,0
|
|
20230620,140800,1378518423,1350,1349,1350,1349,345
|
|
20230620,140700,1378052748,1349,1357,1357,1349,1223
|
|
20230620,140600,1376400283,1355,1359,1359,1355,3469
|
|
20230620,140500,1371690579,1360,1360,1360,1360,961
|
|
20230620,140400,1370383619,1361,1361,1361,1361,12
|
|
20230620,140300,1370367287,1361,1361,1361,1361,20
|
|
20230620,140200,1370340067,1361,1360,1361,1360,1884
|
|
20230620,140100,1367777826,1360,1361,1361,1360,480
|
|
20230620,140000,1367124904,1361,1361,1361,1361,3
|
|
20230620,135900,1367120821,1362,1362,1362,1361,2829
|
|
20230620,135800,1363269549,1363,1363,1363,1363,84
|
|
20230620,135700,1363155057,1363,1363,1363,1363,500
|
|
20230620,135600,1362473557,1363,1361,1365,1361,647
|
|
20230620,135500,1361590926,1361,1371,1371,1361,6646
|
|
20230620,135400,1352511480,1371,1376,1376,1371,6724
|
|
20230620,135300,1343285193,1374,1377,1377,1374,243
|
|
20230620,135200,1342950838,1377,1370,1377,1370,7665
|
|
20230620,135100,1332404235,1369,1372,1376,1369,3280
|
|
20230620,135000,1327905209,1372,1375,1375,1372,3692
|
|
20230620,134900,1322832746,1375,1375,1375,1375,1499
|
|
20230620,134800,1320771621,1375,1374,1375,1374,13790
|
|
20230620,134700,1301813155,1374,1374,1374,1373,2202
|
|
20230620,134600,1298788978,1374,1367,1374,1367,10056
|
|
20230620,134500,1285000780,1367,1368,1368,1367,353
|
|
20230620,134400,1284517886,1369,1368,1370,1368,19296
|
|
20230620,134300,1258088418,1370,1364,1370,1364,13201
|
|
20230620,134200,1240015106,1364,1364,1364,1364,1172
|
|
20230620,134100,1238416498,1364,1361,1364,1361,3155
|
|
20230620,134000,1234114698,1363,1365,1365,1356,3554
|
|
20230620,133900,1229285512,1365,1356,1365,1355,19663
|
|
20230620,133800,1202632296,1363,1355,1363,1355,16625
|
|
20230620,133700,1180032145,1355,1355,1355,1355,0
|
|
20230620,133600,1180032145,1355,1355,1355,1355,24
|
|
20230620,133500,1179999625,1354,1354,1354,1354,210
|
|
20230620,133400,1179715285,1350,1350,1350,1350,3000
|
|
20230620,133300,1175665285,1350,1350,1350,1350,1000
|
|
20230620,133200,1174315285,1350,1349,1350,1347,257
|
|
20230620,133100,1173968725,1349,1349,1349,1349,0
|
|
20230620,133000,1173968725,1349,1350,1350,1349,704
|
|
20230620,132900,1173019011,1353,1353,1353,1353,0
|
|
20230620,132800,1173019011,1353,1353,1353,1353,100
|
|
20230620,132700,1172883711,1349,1349,1349,1349,82
|
|
20230620,132600,1172773093,1347,1347,1347,1347,1456
|
|
20230620,132500,1170811861,1347,1350,1350,1347,2676
|
|
20230620,132400,1167203176,1350,1350,1350,1350,0
|
|
20230620,132300,1167203176,1350,1350,1350,1350,0
|
|
20230620,132200,1167203176,1350,1350,1350,1350,0
|
|
20230620,132100,1167203176,1350,1353,1353,1350,1494
|
|
20230620,132000,1165184245,1353,1353,1353,1353,0
|
|
20230620,131900,1165184245,1353,1353,1353,1353,1000
|
|
20230620,131800,1163831245,1350,1350,1350,1350,0
|
|
20230620,131700,1163831245,1350,1350,1350,1350,0
|
|
20230620,131600,1163831245,1350,1350,1350,1350,2000
|
|
20230620,131500,1161131245,1353,1353,1353,1353,0
|
|
20230620,131400,1161131245,1353,1353,1353,1353,0
|
|
20230620,131300,1161131245,1353,1349,1353,1349,1111
|
|
20230620,131200,1159632106,1349,1349,1349,1349,0
|
|
20230620,131100,1159632106,1349,1352,1352,1349,3000
|
|
20230620,131000,1155580705,1355,1355,1355,1355,0
|
|
20230620,130900,1155580705,1355,1355,1355,1355,1
|
|
20230620,130800,1155579350,1353,1353,1353,1353,11
|
|
20230620,130700,1155564467,1353,1353,1353,1353,1
|
|
20230620,130600,1155563114,1355,1354,1355,1354,10
|
|
20230620,130500,1155549568,1355,1353,1355,1353,21
|
|
20230620,130400,1155521115,1355,1355,1355,1355,817
|
|
20230620,130300,1154414080,1358,1355,1358,1355,502
|
|
20230620,130200,1153733864,1353,1353,1353,1353,1
|
|
20230620,130100,1153732511,1356,1356,1356,1356,0
|
|
20230620,130000,1153732511,1356,1355,1356,1355,80
|
|
20230620,125900,1153624033,1358,1358,1358,1358,2
|
|
20230620,125800,1153621317,1360,1351,1360,1351,10000
|
|
20230620,125700,1140057488,1349,1351,1351,1349,17
|
|
20230620,125600,1140034549,1347,1349,1349,1347,220
|
|
20230620,125500,1139738044,1350,1356,1356,1350,1060
|
|
20230620,125400,1138302697,1355,1359,1359,1350,2321
|
|
20230620,125300,1135168567,1360,1349,1360,1349,10964
|
|
20230620,125200,1120353341,1349,1349,1349,1349,11
|
|
20230620,125100,1120338502,1350,1350,1350,1350,0
|
|
20230620,125000,1120338502,1350,1350,1350,1350,0
|
|
20230620,124900,1120338502,1350,1350,1350,1350,2000
|
|
20230620,124800,1117638502,1345,1346,1346,1345,1353
|
|
20230620,124700,1115818165,1351,1350,1351,1349,667
|
|
20230620,124600,1114917880,1349,1347,1349,1347,3838
|
|
20230620,124500,1109741317,1348,1348,1348,1348,18
|
|
20230620,124400,1109717053,1348,1346,1348,1346,108
|
|
20230620,124300,1109571492,1347,1347,1347,1347,0
|
|
20230620,124200,1109571492,1347,1348,1348,1347,8
|
|
20230620,124100,1109560712,1349,1344,1349,1344,310
|
|
20230620,124000,1109144051,1342,1342,1342,1342,498
|
|
20230620,123900,1108475735,1342,1342,1342,1342,213
|
|
20230620,123800,1108189889,1342,1342,1342,1342,89
|
|
20230620,123700,1108070451,1341,1341,1341,1341,72
|
|
20230620,123600,1107973899,1340,1340,1340,1340,0
|
|
20230620,123500,1107973899,1340,1340,1340,1340,2769
|
|
20230620,123400,1104263439,1341,1340,1341,1340,101
|
|
20230620,123300,1104128098,1339,1339,1339,1339,1051
|
|
20230620,123200,1102720809,1339,1339,1339,1339,0
|
|
20230620,123100,1102720809,1339,1339,1339,1339,0
|
|
20230620,123000,1102720809,1339,1338,1339,1337,4260
|
|
20230620,122900,1097020867,1338,1338,1338,1338,4203
|
|
20230620,122800,1091397253,1338,1345,1345,1338,6182
|
|
20230620,122700,1083122693,1345,1341,1345,1339,7444
|
|
20230620,122600,1073147316,1340,1349,1349,1340,20763
|
|
20230620,122500,1045254974,1348,1349,1349,1348,1702
|
|
20230620,122400,1042960457,1353,1360,1360,1353,8
|
|
20230620,122300,1042949619,1360,1353,1360,1348,11227
|
|
20230620,122200,1027790782,1353,1354,1355,1353,5157
|
|
20230620,122100,1020809820,1355,1355,1355,1355,30
|
|
20230620,122000,1020769170,1355,1355,1355,1355,0
|
|
20230620,121900,1020769170,1355,1355,1355,1355,56
|
|
20230620,121800,1020693290,1355,1355,1355,1355,1430
|
|
20230620,121700,1018755640,1355,1355,1355,1355,838
|
|
20230620,121600,1017620150,1357,1357,1357,1357,0
|
|
20230620,121500,1017620150,1357,1357,1357,1357,370
|
|
20230620,121400,1017118060,1353,1353,1353,1353,46
|
|
20230620,121300,1017055822,1353,1353,1353,1353,272
|
|
20230620,121200,1016687806,1354,1354,1354,1354,100
|
|
20230620,121100,1016552406,1354,1354,1354,1354,89
|
|
20230620,121000,1016431900,1353,1352,1353,1352,969
|
|
20230620,120900,1015121707,1352,1352,1352,1352,0
|
|
20230620,120800,1015121707,1352,1356,1356,1352,4612
|
|
20230620,120700,1008874617,1354,1354,1354,1354,2836
|
|
20230620,120600,1005034673,1354,1355,1355,1354,3096
|
|
20230620,120500,1000842355,1355,1355,1355,1355,22
|
|
20230620,120400,1000812545,1356,1356,1356,1356,3588
|
|
20230620,120300,995947217,1357,1358,1359,1357,642
|
|
20230620,120200,995075742,1359,1360,1360,1359,1266
|
|
20230620,120100,993355091,1360,1363,1363,1360,715
|
|
20230620,120000,992382646,1360,1360,1360,1360,14
|
|
20230620,115900,992363606,1363,1363,1363,1363,29
|
|
20230620,115800,992324079,1363,1361,1363,1361,119
|
|
20230620,115700,992162016,1361,1362,1363,1361,63
|
|
20230620,115600,992076261,1363,1363,1363,1363,3
|
|
20230620,115500,992072172,1361,1363,1364,1361,150
|
|
20230620,115400,991867792,1361,1362,1362,1361,13
|
|
20230620,115300,991850093,1364,1364,1364,1363,111
|
|
20230620,115200,991698697,1363,1363,1364,1360,2244
|
|
20230620,115100,988641995,1364,1364,1364,1364,111
|
|
20230620,115000,988490591,1364,1360,1364,1360,15
|
|
20230620,114900,988470184,1359,1360,1360,1359,2038
|
|
20230620,114800,985700505,1359,1361,1361,1359,1241
|
|
20230620,114700,984011991,1361,1361,1361,1361,731
|
|
20230620,114600,983017100,1361,1361,1361,1361,2479
|
|
20230620,114500,979643181,1364,1364,1364,1364,0
|
|
20230620,114400,979643181,1364,1362,1364,1361,4410
|
|
20230620,114300,973636316,1363,1363,1363,1362,1095
|
|
20230620,114200,972144913,1362,1363,1364,1362,2155
|
|
20230620,114100,969208958,1363,1363,1363,1363,0
|
|
20230620,114000,969208958,1363,1363,1363,1363,450
|
|
20230620,113900,968595608,1363,1365,1365,1363,2461
|
|
20230620,113800,965238314,1371,1371,1371,1364,2303
|
|
20230620,113700,962084718,1370,1373,1378,1370,8515
|
|
20230620,113600,950406554,1373,1373,1373,1373,544
|
|
20230620,113500,949659642,1379,1379,1379,1379,1
|
|
20230620,113400,949658263,1379,1379,1379,1379,0
|
|
20230620,113300,949658263,1379,1374,1379,1373,2965
|
|
20230620,113200,945585049,1379,1378,1379,1374,1435
|
|
20230620,113100,943611859,1379,1375,1379,1375,1412
|
|
20230620,113000,941670311,1379,1379,1379,1379,182
|
|
20230620,112900,941419333,1379,1378,1379,1378,370
|
|
20230620,112800,940909204,1378,1375,1378,1375,5512
|
|
20230620,112700,933324729,1375,1379,1379,1375,483
|
|
20230620,112600,932658722,1380,1379,1380,1379,10983
|
|
20230620,112500,917512262,1379,1379,1380,1379,3745
|
|
20230620,112400,912345807,1379,1374,1379,1372,9809
|
|
20230620,112300,898821525,1374,1376,1376,1374,16
|
|
20230620,112200,898799521,1379,1377,1379,1371,1147
|
|
20230620,112100,897226148,1378,1378,1379,1372,925
|
|
20230620,112000,895956462,1379,1378,1379,1370,125
|
|
20230620,111900,895784263,1379,1368,1379,1368,1515
|
|
20230620,111800,893702882,1363,1362,1363,1362,5820
|
|
20230620,111700,885770689,1362,1362,1363,1362,1312
|
|
20230620,111600,883983596,1363,1366,1366,1363,4102
|
|
20230620,111500,878386677,1366,1370,1370,1366,2805
|
|
20230620,111400,874547060,1370,1371,1371,1370,1273
|
|
20230620,111300,872803015,1371,1372,1372,1371,682
|
|
20230620,111200,871867406,1372,1378,1379,1372,1728
|
|
20230620,111100,869496054,1374,1374,1379,1373,889
|
|
20230620,111000,868274615,1372,1373,1375,1372,10983
|
|
20230620,110900,853198253,1375,1373,1378,1373,2114
|
|
20230620,110800,850291602,1373,1374,1375,1373,1107
|
|
20230620,110700,848770491,1377,1380,1380,1373,18225
|
|
20230620,110600,823678303,1380,1373,1384,1373,5743
|
|
20230620,110500,815779878,1384,1373,1395,1373,71290
|
|
20230620,110400,717175254,1373,1374,1374,1373,515
|
|
20230620,110300,716468154,1374,1365,1374,1365,1086
|
|
20230620,110200,714976944,1374,1371,1374,1371,357
|
|
20230620,110100,714486723,1371,1370,1371,1370,3457
|
|
20230620,110000,709749811,1370,1364,1370,1364,1142
|
|
20230620,105900,708191366,1365,1365,1365,1365,30
|
|
20230620,105800,708150416,1369,1369,1369,1369,30
|
|
20230620,105700,708109346,1364,1365,1370,1364,1723
|
|
20230620,105600,705753670,1365,1364,1365,1364,410
|
|
20230620,105500,705194049,1364,1364,1364,1364,598
|
|
20230620,105400,704378377,1364,1363,1364,1363,4600
|
|
20230620,105300,698108576,1363,1363,1363,1363,439
|
|
20230620,105200,697510219,1364,1364,1364,1364,7
|
|
20230620,105100,697500671,1363,1363,1363,1363,409
|
|
20230620,105000,696943204,1365,1365,1365,1365,80
|
|
20230620,104900,696834004,1365,1363,1365,1363,2
|
|
20230620,104800,696831276,1363,1365,1365,1363,2
|
|
20230620,104700,696828548,1365,1363,1365,1363,1213
|
|
20230620,104600,695174046,1364,1364,1364,1364,0
|
|
20230620,104500,695174046,1364,1364,1364,1361,18
|
|
20230620,104400,695149542,1361,1362,1364,1361,2753
|
|
20230620,104300,691399619,1362,1360,1362,1360,888
|
|
20230620,104200,690191937,1361,1363,1363,1361,201
|
|
20230620,104100,689918374,1360,1360,1360,1360,1806
|
|
20230620,104000,687462214,1360,1362,1362,1360,2345
|
|
20230620,103900,684268725,1362,1361,1362,1361,809
|
|
20230620,103800,683167476,1361,1361,1361,1361,0
|
|
20230620,103700,683167476,1361,1361,1361,1361,400
|
|
20230620,103600,682623076,1362,1362,1362,1362,606
|
|
20230620,103500,681797704,1364,1364,1364,1364,386
|
|
20230620,103400,681271200,1364,1362,1364,1362,202
|
|
20230620,103300,680996074,1361,1361,1361,1361,786
|
|
20230620,103200,679926328,1360,1360,1360,1360,1
|
|
20230620,103100,679924968,1359,1359,1359,1359,1
|
|
20230620,103000,679923609,1358,1358,1358,1358,2
|
|
20230620,102900,679920893,1358,1358,1358,1358,571
|
|
20230620,102800,679145475,1358,1357,1358,1357,74
|
|
20230620,102700,679045056,1356,1359,1359,1356,1791
|
|
20230620,102600,676615081,1360,1359,1360,1359,1143
|
|
20230620,102500,675061644,1360,1363,1363,1360,4566
|
|
20230620,102400,668845578,1363,1363,1364,1363,190
|
|
20230620,102300,668586573,1363,1364,1364,1363,61
|
|
20230620,102200,668503424,1364,1363,1365,1362,977
|
|
20230620,102100,667172544,1362,1363,1363,1361,1674
|
|
20230620,102000,664893798,1365,1368,1368,1361,2012
|
|
20230620,101900,662153742,1369,1360,1369,1360,2518
|
|
20230620,101800,658719214,1360,1360,1365,1357,911
|
|
20230620,101700,657481493,1356,1362,1362,1356,9887
|
|
20230620,101600,644047194,1363,1367,1367,1362,9195
|
|
20230620,101500,631502963,1367,1368,1370,1367,2948
|
|
20230620,101400,627471197,1369,1370,1370,1369,409
|
|
20230620,101300,626911068,1370,1369,1373,1369,2855
|
|
20230620,101200,622998779,1369,1373,1374,1369,4578
|
|
20230620,101100,616723712,1373,1379,1379,1369,7176
|
|
20230620,101000,606870958,1372,1378,1381,1372,22561
|
|
20230620,100900,575754921,1378,1366,1378,1366,8975
|
|
20230620,100800,563419197,1368,1374,1378,1368,6921
|
|
20230620,100700,553919739,1374,1361,1378,1361,17419
|
|
20230620,100600,530060967,1361,1360,1362,1360,5657
|
|
20230620,100500,522363683,1359,1357,1359,1356,1497
|
|
20230620,100400,520331207,1361,1361,1361,1361,0
|
|
20230620,100300,520331207,1361,1361,1361,1361,103
|
|
20230620,100200,520191024,1360,1360,1360,1360,100
|
|
20230620,100100,520055024,1361,1360,1361,1360,210
|
|
20230620,100000,519769315,1361,1357,1361,1356,1058
|
|
20230620,095900,518334242,1360,1356,1361,1356,175
|
|
20230620,095800,518096423,1361,1357,1361,1356,25
|
|
20230620,095700,518062458,1355,1357,1362,1355,1848
|
|
20230620,095600,515553833,1362,1355,1362,1355,503
|
|
20230620,095500,514870788,1355,1362,1362,1355,22301
|
|
20230620,095400,484629466,1362,1362,1366,1362,1827
|
|
20230620,095300,482138413,1361,1364,1365,1360,4645
|
|
20230620,095200,475816796,1364,1363,1366,1363,3991
|
|
20230620,095100,470373715,1363,1360,1363,1360,3969
|
|
20230620,095000,464974433,1360,1361,1364,1360,3938
|
|
20230620,094900,459611312,1360,1364,1364,1360,504
|
|
20230620,094800,458924386,1358,1357,1364,1355,3272
|
|
20230620,094700,454483619,1355,1363,1363,1355,7614
|
|
20230620,094600,444123073,1364,1352,1364,1352,2983
|
|
20230620,094500,440062199,1352,1352,1354,1350,2996
|
|
20230620,094400,436016172,1351,1355,1358,1351,2419
|
|
20230620,094300,432743616,1359,1356,1362,1349,16934
|
|
20230620,094200,409842084,1357,1359,1359,1356,1687
|
|
20230620,094100,407549970,1355,1359,1362,1352,4876
|
|
20230620,094000,400921934,1359,1361,1363,1351,18105
|
|
20230620,093900,376364198,1361,1361,1368,1358,35292
|
|
20230620,093800,328268083,1361,1345,1383,1329,125492
|
|
20230620,093700,156568643,1345,1324,1345,1324,27763
|
|
20230620,093600,119746495,1324,1319,1324,1319,329
|
|
20230620,093500,119312021,1319,1319,1319,1319,10000
|
|
20230620,093400,106122021,1319,1318,1319,1318,3540
|
|
20230620,093300,101454243,1318,1316,1318,1316,949
|
|
20230620,093200,100205261,1316,1316,1316,1316,694
|
|
20230620,093100,99291957,1317,1320,1320,1317,1761
|
|
20230620,093000,96972717,1316,1316,1316,1316,0
|
|
20230620,092900,96972717,1316,1319,1319,1316,5208
|
|
20230620,092800,90111475,1319,1319,1319,1319,108
|
|
20230620,092700,89969023,1319,1321,1321,1319,151
|
|
20230620,092600,89769654,1320,1322,1322,1320,6188
|
|
20230620,092500,81590928,1319,1319,1319,1319,0
|
|
20230620,092400,81590928,1319,1319,1319,1319,5
|
|
20230620,092300,81584333,1319,1319,1319,1319,6
|
|
20230620,092200,81576419,1319,1319,1319,1319,28
|
|
20230620,092100,81539487,1319,1319,1319,1319,70
|
|
20230620,092000,81447157,1318,1317,1318,1317,24026
|
|
20230620,091900,49804906,1317,1315,1317,1315,302
|
|
20230620,091800,49407772,1315,1320,1324,1315,7251
|
|
20230620,091700,39866456,1319,1319,1319,1316,4568
|
|
20230620,091600,33844020,1319,1319,1319,1318,1104
|
|
20230620,091500,32387944,1318,1319,1319,1318,3044
|
|
20230620,091400,28373449,1319,1319,1319,1318,8
|
|
20230620,091300,28362898,1319,1320,1320,1319,3511
|
|
20230620,091200,23729168,1320,1322,1322,1320,5038
|
|
20230620,091100,17078632,1322,1322,1322,1322,65
|
|
20230620,091000,16992702,1322,1324,1324,1321,1781
|
|
20230620,090900,14638138,1324,1324,1324,1324,0
|
|
20230620,090800,14638138,1324,1324,1324,1324,1
|
|
20230620,090700,14636814,1321,1321,1321,1321,84
|
|
20230620,090600,14525850,1326,1324,1326,1321,4051
|
|
20230620,090500,9166730,1321,1321,1321,1321,0
|
|
20230620,090400,9166730,1321,1321,1321,1321,172
|
|
20230620,090300,8939518,1321,1321,1321,1320,2315
|
|
20230620,090200,5882317,1321,1321,1321,1321,0
|
|
20230620,090100,5882317,1321,1321,1321,1320,700
|
|
20230620,090000,4957705,1321,1330,1330,1320,3745
|