675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,201100,1023131345,1727,1727,1727,1727,0
|
|
20230620,201000,1023131345,1727,1727,1727,1727,0
|
|
20230620,200900,1023131345,1727,1727,1727,1727,0
|
|
20230620,200800,1023131345,1727,1727,1727,1727,0
|
|
20230620,200700,1023131345,1727,1727,1727,1727,0
|
|
20230620,200600,1023131345,1727,1727,1727,1727,0
|
|
20230620,200500,1023131345,1727,1727,1727,1727,0
|
|
20230620,200400,1023131345,1727,1727,1727,1727,0
|
|
20230620,200300,1023131345,1727,1727,1727,1727,0
|
|
20230620,200200,1023131345,1727,1727,1727,1727,0
|
|
20230620,200100,1023131345,1727,1727,1727,1727,0
|
|
20230620,200000,1023131345,1727,1727,1727,1727,0
|
|
20230620,195900,1023131345,1727,1727,1727,1727,0
|
|
20230620,195800,1023131345,1727,1727,1727,1727,0
|
|
20230620,195700,1023131345,1727,1727,1727,1727,0
|
|
20230620,195600,1023131345,1727,1727,1727,1727,0
|
|
20230620,195500,1023131345,1727,1727,1727,1727,0
|
|
20230620,195400,1023131345,1727,1727,1727,1727,0
|
|
20230620,195300,1023131345,1727,1727,1727,1727,0
|
|
20230620,195200,1023131345,1727,1727,1727,1727,0
|
|
20230620,195100,1023131345,1727,1727,1727,1727,0
|
|
20230620,195000,1023131345,1727,1727,1727,1727,0
|
|
20230620,194900,1023131345,1727,1727,1727,1727,0
|
|
20230620,194800,1023131345,1727,1727,1727,1727,0
|
|
20230620,194700,1023131345,1727,1727,1727,1727,0
|
|
20230620,194600,1023131345,1727,1727,1727,1727,0
|
|
20230620,194500,1023131345,1727,1727,1727,1727,0
|
|
20230620,194400,1023131345,1727,1727,1727,1727,0
|
|
20230620,194300,1023131345,1727,1727,1727,1727,0
|
|
20230620,194200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,194100,1023131345,1727,1727,1727,1727,0
|
|
20230620,194000,1023131345,1727,1727,1727,1727,0
|
|
20230620,193900,1023131345,1727,1727,1727,1727,0
|
|
20230620,193800,1023131345,1727,1727,1727,1727,0
|
|
20230620,193700,1023131345,1727,1727,1727,1727,0
|
|
20230620,193600,1023131345,1727,1727,1727,1727,0
|
|
20230620,193500,1023131345,1727,1727,1727,1727,0
|
|
20230620,193400,1023131345,1727,1727,1727,1727,0
|
|
20230620,193300,1023131345,1727,1727,1727,1727,0
|
|
20230620,193200,1023131345,1727,1727,1727,1727,0
|
|
20230620,193100,1023131345,1727,1727,1727,1727,0
|
|
20230620,193000,1023131345,1727,1727,1727,1727,0
|
|
20230620,192900,1023131345,1727,1727,1727,1727,0
|
|
20230620,192800,1023131345,1727,1727,1727,1727,0
|
|
20230620,192700,1023131345,1727,1727,1727,1727,0
|
|
20230620,192600,1023131345,1727,1727,1727,1727,0
|
|
20230620,192500,1023131345,1727,1727,1727,1727,0
|
|
20230620,192400,1023131345,1727,1727,1727,1727,0
|
|
20230620,192300,1023131345,1727,1727,1727,1727,0
|
|
20230620,192200,1023131345,1727,1727,1727,1727,0
|
|
20230620,192100,1023131345,1727,1727,1727,1727,0
|
|
20230620,192000,1023131345,1727,1727,1727,1727,0
|
|
20230620,191900,1023131345,1727,1727,1727,1727,0
|
|
20230620,191800,1023131345,1727,1727,1727,1727,0
|
|
20230620,191700,1023131345,1727,1727,1727,1727,0
|
|
20230620,191600,1023131345,1727,1727,1727,1727,0
|
|
20230620,191500,1023131345,1727,1727,1727,1727,0
|
|
20230620,191400,1023131345,1727,1727,1727,1727,0
|
|
20230620,191300,1023131345,1727,1727,1727,1727,0
|
|
20230620,191200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,191100,1023131345,1727,1727,1727,1727,0
|
|
20230620,191000,1023131345,1727,1727,1727,1727,0
|
|
20230620,190900,1023131345,1727,1727,1727,1727,0
|
|
20230620,190800,1023131345,1727,1727,1727,1727,0
|
|
20230620,190700,1023131345,1727,1727,1727,1727,0
|
|
20230620,190600,1023131345,1727,1727,1727,1727,0
|
|
20230620,190500,1023131345,1727,1727,1727,1727,0
|
|
20230620,190400,1023131345,1727,1727,1727,1727,0
|
|
20230620,190300,1023131345,1727,1727,1727,1727,0
|
|
20230620,190200,1023131345,1727,1727,1727,1727,0
|
|
20230620,190100,1023131345,1727,1727,1727,1727,0
|
|
20230620,190000,1023131345,1727,1727,1727,1727,0
|
|
20230620,185900,1023131345,1727,1727,1727,1727,0
|
|
20230620,185800,1023131345,1727,1727,1727,1727,0
|
|
20230620,185700,1023131345,1727,1727,1727,1727,0
|
|
20230620,185600,1023131345,1727,1727,1727,1727,0
|
|
20230620,185500,1023131345,1727,1727,1727,1727,0
|
|
20230620,185400,1023131345,1727,1727,1727,1727,0
|
|
20230620,185300,1023131345,1727,1727,1727,1727,0
|
|
20230620,185200,1023131345,1727,1727,1727,1727,0
|
|
20230620,185100,1023131345,1727,1727,1727,1727,0
|
|
20230620,185000,1023131345,1727,1727,1727,1727,0
|
|
20230620,184900,1023131345,1727,1727,1727,1727,0
|
|
20230620,184800,1023131345,1727,1727,1727,1727,0
|
|
20230620,184700,1023131345,1727,1727,1727,1727,0
|
|
20230620,184600,1023131345,1727,1727,1727,1727,0
|
|
20230620,184500,1023131345,1727,1727,1727,1727,0
|
|
20230620,184400,1023131345,1727,1727,1727,1727,0
|
|
20230620,184300,1023131345,1727,1727,1727,1727,0
|
|
20230620,184200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,184100,1023131345,1727,1727,1727,1727,0
|
|
20230620,184000,1023131345,1727,1727,1727,1727,0
|
|
20230620,183900,1023131345,1727,1727,1727,1727,0
|
|
20230620,183800,1023131345,1727,1727,1727,1727,0
|
|
20230620,183700,1023131345,1727,1727,1727,1727,0
|
|
20230620,183600,1023131345,1727,1727,1727,1727,0
|
|
20230620,183500,1023131345,1727,1727,1727,1727,0
|
|
20230620,183400,1023131345,1727,1727,1727,1727,0
|
|
20230620,183300,1023131345,1727,1727,1727,1727,0
|
|
20230620,183200,1023131345,1727,1727,1727,1727,0
|
|
20230620,183100,1023131345,1727,1727,1727,1727,0
|
|
20230620,183000,1023131345,1727,1727,1727,1727,0
|
|
20230620,182900,1023131345,1727,1727,1727,1727,0
|
|
20230620,182800,1023131345,1727,1727,1727,1727,0
|
|
20230620,182700,1023131345,1727,1727,1727,1727,0
|
|
20230620,182600,1023131345,1727,1727,1727,1727,0
|
|
20230620,182500,1023131345,1727,1727,1727,1727,0
|
|
20230620,182400,1023131345,1727,1727,1727,1727,0
|
|
20230620,182300,1023131345,1727,1727,1727,1727,0
|
|
20230620,182200,1023131345,1727,1727,1727,1727,0
|
|
20230620,182100,1023131345,1727,1727,1727,1727,0
|
|
20230620,182000,1023131345,1727,1727,1727,1727,0
|
|
20230620,181900,1023131345,1727,1727,1727,1727,0
|
|
20230620,181800,1023131345,1727,1727,1727,1727,0
|
|
20230620,181700,1023131345,1727,1727,1727,1727,0
|
|
20230620,181600,1023131345,1727,1727,1727,1727,0
|
|
20230620,181500,1023131345,1727,1727,1727,1727,0
|
|
20230620,181400,1023131345,1727,1727,1727,1727,0
|
|
20230620,181300,1023131345,1727,1727,1727,1727,0
|
|
20230620,181200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,181100,1023131345,1727,1727,1727,1727,0
|
|
20230620,181000,1023131345,1727,1727,1727,1727,0
|
|
20230620,180900,1023131345,1727,1727,1727,1727,0
|
|
20230620,180800,1023131345,1727,1727,1727,1727,0
|
|
20230620,180700,1023131345,1727,1727,1727,1727,0
|
|
20230620,180600,1023131345,1727,1727,1727,1727,0
|
|
20230620,180500,1023131345,1727,1727,1727,1727,0
|
|
20230620,180400,1023131345,1727,1727,1727,1727,0
|
|
20230620,180300,1023131345,1727,1727,1727,1727,0
|
|
20230620,180200,1023131345,1727,1727,1727,1727,0
|
|
20230620,180100,1023131345,1727,1727,1727,1727,0
|
|
20230620,180000,1023131345,1727,1727,1727,1727,0
|
|
20230620,175900,1023131345,1727,1727,1727,1727,0
|
|
20230620,175800,1023131345,1727,1727,1727,1727,0
|
|
20230620,175700,1023131345,1727,1727,1727,1727,0
|
|
20230620,175600,1023131345,1727,1727,1727,1727,0
|
|
20230620,175500,1023131345,1727,1727,1727,1727,0
|
|
20230620,175400,1023131345,1727,1727,1727,1727,0
|
|
20230620,175300,1023131345,1727,1727,1727,1727,0
|
|
20230620,175200,1023131345,1727,1727,1727,1727,0
|
|
20230620,175100,1023131345,1727,1727,1727,1727,0
|
|
20230620,175000,1023131345,1727,1727,1727,1727,0
|
|
20230620,174900,1023131345,1727,1727,1727,1727,0
|
|
20230620,174800,1023131345,1727,1727,1727,1727,0
|
|
20230620,174700,1023131345,1727,1727,1727,1727,0
|
|
20230620,174600,1023131345,1727,1727,1727,1727,0
|
|
20230620,174500,1023131345,1727,1727,1727,1727,0
|
|
20230620,174400,1023131345,1727,1727,1727,1727,0
|
|
20230620,174300,1023131345,1727,1727,1727,1727,0
|
|
20230620,174200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,174100,1023131345,1727,1727,1727,1727,0
|
|
20230620,174000,1023131345,1727,1727,1727,1727,0
|
|
20230620,173900,1023131345,1727,1727,1727,1727,0
|
|
20230620,173800,1023131345,1727,1727,1727,1727,0
|
|
20230620,173700,1023131345,1727,1727,1727,1727,0
|
|
20230620,173600,1023131345,1727,1727,1727,1727,0
|
|
20230620,173500,1023131345,1727,1727,1727,1727,0
|
|
20230620,173400,1023131345,1727,1727,1727,1727,0
|
|
20230620,173300,1023131345,1727,1727,1727,1727,0
|
|
20230620,173200,1023131345,1727,1727,1727,1727,0
|
|
20230620,173100,1023131345,1727,1727,1727,1727,0
|
|
20230620,173000,1023131345,1727,1727,1727,1727,0
|
|
20230620,172900,1023131345,1727,1727,1727,1727,0
|
|
20230620,172800,1023131345,1727,1727,1727,1727,0
|
|
20230620,172700,1023131345,1727,1727,1727,1727,0
|
|
20230620,172600,1023131345,1727,1727,1727,1727,0
|
|
20230620,172500,1023131345,1727,1727,1727,1727,0
|
|
20230620,172400,1023131345,1727,1727,1727,1727,0
|
|
20230620,172300,1023131345,1727,1727,1727,1727,0
|
|
20230620,172200,1023131345,1727,1727,1727,1727,0
|
|
20230620,172100,1023131345,1727,1727,1727,1727,0
|
|
20230620,172000,1023131345,1727,1727,1727,1727,0
|
|
20230620,171900,1023131345,1727,1727,1727,1727,0
|
|
20230620,171800,1023131345,1727,1727,1727,1727,0
|
|
20230620,171700,1023131345,1727,1727,1727,1727,0
|
|
20230620,171600,1023131345,1727,1727,1727,1727,0
|
|
20230620,171500,1023131345,1727,1727,1727,1727,0
|
|
20230620,171400,1023131345,1727,1727,1727,1727,0
|
|
20230620,171300,1023131345,1727,1727,1727,1727,0
|
|
20230620,171200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,171100,1023131345,1727,1727,1727,1727,0
|
|
20230620,171000,1023131345,1727,1727,1727,1727,0
|
|
20230620,170900,1023131345,1727,1727,1727,1727,0
|
|
20230620,170800,1023131345,1727,1727,1727,1727,0
|
|
20230620,170700,1023131345,1727,1727,1727,1727,0
|
|
20230620,170600,1023131345,1727,1727,1727,1727,0
|
|
20230620,170500,1023131345,1727,1727,1727,1727,0
|
|
20230620,170400,1023131345,1727,1727,1727,1727,0
|
|
20230620,170300,1023131345,1727,1727,1727,1727,0
|
|
20230620,170200,1023131345,1727,1727,1727,1727,0
|
|
20230620,170100,1023131345,1727,1727,1727,1727,0
|
|
20230620,170000,1023131345,1727,1727,1727,1727,0
|
|
20230620,165900,1023131345,1727,1727,1727,1727,0
|
|
20230620,165800,1023131345,1727,1727,1727,1727,0
|
|
20230620,165700,1023131345,1727,1727,1727,1727,0
|
|
20230620,165600,1023131345,1727,1727,1727,1727,0
|
|
20230620,165500,1023131345,1727,1727,1727,1727,0
|
|
20230620,165400,1023131345,1727,1727,1727,1727,0
|
|
20230620,165300,1023131345,1727,1727,1727,1727,0
|
|
20230620,165200,1023131345,1727,1727,1727,1727,0
|
|
20230620,165100,1023131345,1727,1727,1727,1727,0
|
|
20230620,165000,1023131345,1727,1727,1727,1727,0
|
|
20230620,164900,1023131345,1727,1727,1727,1727,0
|
|
20230620,164800,1023131345,1727,1727,1727,1727,0
|
|
20230620,164700,1023131345,1727,1727,1727,1727,0
|
|
20230620,164600,1023131345,1727,1727,1727,1727,0
|
|
20230620,164500,1023131345,1727,1727,1727,1727,0
|
|
20230620,164400,1023131345,1727,1727,1727,1727,0
|
|
20230620,164300,1023131345,1727,1727,1727,1727,0
|
|
20230620,164200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,164100,1023131345,1727,1727,1727,1727,0
|
|
20230620,164000,1023131345,1727,1727,1727,1727,0
|
|
20230620,163900,1023131345,1727,1727,1727,1727,0
|
|
20230620,163800,1023131345,1727,1727,1727,1727,0
|
|
20230620,163700,1023131345,1727,1727,1727,1727,0
|
|
20230620,163600,1023131345,1727,1727,1727,1727,0
|
|
20230620,163500,1023131345,1727,1727,1727,1727,0
|
|
20230620,163400,1023131345,1727,1727,1727,1727,0
|
|
20230620,163300,1023131345,1727,1727,1727,1727,0
|
|
20230620,163200,1023131345,1727,1727,1727,1727,0
|
|
20230620,163100,1023131345,1727,1727,1727,1727,0
|
|
20230620,163000,1023131345,1727,1727,1727,1727,0
|
|
20230620,162900,1023131345,1727,1727,1727,1727,0
|
|
20230620,162800,1023131345,1727,1727,1727,1727,0
|
|
20230620,162700,1023131345,1727,1727,1727,1727,0
|
|
20230620,162600,1023131345,1727,1727,1727,1727,0
|
|
20230620,162500,1023131345,1727,1727,1727,1727,0
|
|
20230620,162400,1023131345,1727,1727,1727,1727,0
|
|
20230620,162300,1023131345,1727,1727,1727,1727,0
|
|
20230620,162200,1023131345,1727,1727,1727,1727,0
|
|
20230620,162100,1023131345,1727,1727,1727,1727,0
|
|
20230620,162000,1023131345,1727,1727,1727,1727,0
|
|
20230620,161900,1023131345,1727,1727,1727,1727,0
|
|
20230620,161800,1023131345,1727,1727,1727,1727,0
|
|
20230620,161700,1023131345,1727,1727,1727,1727,0
|
|
20230620,161600,1023131345,1727,1727,1727,1727,0
|
|
20230620,161500,1023131345,1727,1727,1727,1727,0
|
|
20230620,161400,1023131345,1727,1727,1727,1727,0
|
|
20230620,161300,1023131345,1727,1727,1727,1727,0
|
|
20230620,161200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,161100,1023131345,1727,1727,1727,1727,0
|
|
20230620,161000,1023131345,1727,1727,1727,1727,0
|
|
20230620,160900,1023131345,1727,1727,1727,1727,0
|
|
20230620,160800,1023131345,1727,1727,1727,1727,0
|
|
20230620,160700,1023131345,1727,1727,1727,1727,0
|
|
20230620,160600,1023131345,1727,1727,1727,1727,0
|
|
20230620,160500,1023131345,1727,1727,1727,1727,0
|
|
20230620,160400,1023131345,1727,1727,1727,1727,0
|
|
20230620,160300,1023131345,1727,1727,1727,1727,0
|
|
20230620,160200,1023131345,1727,1727,1727,1727,0
|
|
20230620,160100,1023131345,1727,1727,1727,1727,0
|
|
20230620,160000,1023131345,1727,1727,1727,1727,0
|
|
20230620,155900,1023131345,1727,1727,1727,1727,0
|
|
20230620,155800,1023131345,1727,1727,1727,1727,0
|
|
20230620,155700,1023131345,1727,1727,1727,1727,0
|
|
20230620,155600,1023131345,1727,1727,1727,1727,0
|
|
20230620,155500,1023131345,1727,1727,1727,1727,0
|
|
20230620,155400,1023131345,1727,1727,1727,1727,0
|
|
20230620,155300,1023131345,1727,1727,1727,1727,0
|
|
20230620,155200,1023131345,1727,1727,1727,1727,0
|
|
20230620,155100,1023131345,1727,1727,1727,1727,0
|
|
20230620,155000,1023131345,1727,1727,1727,1727,0
|
|
20230620,154900,1023131345,1727,1727,1727,1727,0
|
|
20230620,154800,1023131345,1727,1727,1727,1727,0
|
|
20230620,154700,1023131345,1727,1727,1727,1727,0
|
|
20230620,154600,1023131345,1727,1727,1727,1727,0
|
|
20230620,154500,1023131345,1727,1727,1727,1727,0
|
|
20230620,154400,1023131345,1727,1727,1727,1727,0
|
|
20230620,154300,1023131345,1727,1727,1727,1727,0
|
|
20230620,154200,1023131345,1727,1727,1727,1727,14401
|
|
20230620,154100,1023131345,1727,1727,1727,1727,0
|
|
20230620,154000,1023131345,1727,1727,1727,1727,0
|
|
20230620,153900,1023131345,1727,1727,1727,1727,0
|
|
20230620,153800,1023131345,1727,1727,1727,1727,0
|
|
20230620,153700,1023131345,1727,1727,1727,1727,0
|
|
20230620,153600,1023131345,1727,1727,1727,1727,0
|
|
20230620,153500,1023131345,1727,1727,1727,1727,0
|
|
20230620,153400,1023131345,1727,1727,1727,1727,0
|
|
20230620,153300,1023131345,1727,1727,1727,1727,0
|
|
20230620,153200,1023131345,1727,1727,1727,1727,0
|
|
20230620,153100,1023131345,1727,1727,1727,1727,0
|
|
20230620,153000,1023131345,1727,1727,1727,1727,14401
|
|
20230620,152900,998260818,1739,1739,1739,1739,0
|
|
20230620,152800,998260818,1739,1739,1739,1739,0
|
|
20230620,152700,998260818,1739,1739,1739,1739,0
|
|
20230620,152600,998260818,1739,1739,1739,1739,0
|
|
20230620,152500,998260818,1739,1739,1739,1739,0
|
|
20230620,152400,998260818,1739,1739,1739,1739,0
|
|
20230620,152300,998260818,1739,1739,1739,1739,0
|
|
20230620,152200,998260818,1739,1739,1739,1739,0
|
|
20230620,152100,998260818,1739,1739,1739,1739,0
|
|
20230620,152000,998260818,1739,1739,1739,1739,0
|
|
20230620,151900,998260818,1739,1736,1741,1730,3450
|
|
20230620,151800,992277797,1736,1735,1736,1735,2435
|
|
20230620,151700,988052485,1735,1731,1735,1726,5273
|
|
20230620,151600,978918119,1731,1731,1731,1724,654
|
|
20230620,151500,977788741,1731,1732,1732,1727,1044
|
|
20230620,151400,975981566,1733,1731,1733,1731,1378
|
|
20230620,151300,973595658,1731,1724,1731,1723,4311
|
|
20230620,151200,966161911,1727,1727,1727,1724,2578
|
|
20230620,151100,961713489,1727,1725,1727,1724,1752
|
|
20230620,151000,958691999,1725,1725,1725,1722,3559
|
|
20230620,150900,952554631,1725,1727,1728,1725,4985
|
|
20230620,150800,943952831,1727,1727,1727,1727,891
|
|
20230620,150700,942414074,1728,1726,1728,1726,828
|
|
20230620,150600,940984456,1727,1727,1727,1726,637
|
|
20230620,150500,939884362,1727,1727,1727,1726,5749
|
|
20230620,150400,929956836,1727,1726,1727,1726,882
|
|
20230620,150300,928434493,1726,1729,1729,1726,803
|
|
20230620,150200,927047307,1727,1727,1727,1727,1668
|
|
20230620,150100,924166671,1727,1729,1729,1727,4555
|
|
20230620,150000,916299022,1730,1729,1730,1728,3514
|
|
20230620,145900,910225527,1729,1731,1731,1729,2021
|
|
20230620,145800,906729846,1731,1731,1731,1731,35
|
|
20230620,145700,906669261,1732,1732,1732,1732,6
|
|
20230620,145600,906658869,1732,1732,1732,1732,293
|
|
20230620,145500,906151393,1732,1732,1732,1732,0
|
|
20230620,145400,906151393,1732,1731,1732,1730,3501
|
|
20230620,145300,900093960,1732,1732,1732,1732,101
|
|
20230620,145200,899919028,1733,1732,1733,1732,502
|
|
20230620,145100,899049184,1732,1732,1732,1732,293
|
|
20230620,145000,898541708,1731,1732,1732,1731,109
|
|
20230620,144900,898352925,1732,1731,1732,1731,306
|
|
20230620,144800,897823236,1732,1730,1732,1730,504
|
|
20230620,144700,896951308,1730,1730,1730,1730,212
|
|
20230620,144600,896584548,1732,1732,1732,1732,20
|
|
20230620,144500,896549908,1732,1732,1732,1732,12
|
|
20230620,144400,896529124,1732,1730,1732,1730,512
|
|
20230620,144300,895643350,1730,1730,1730,1730,98
|
|
20230620,144200,895473810,1732,1732,1732,1732,0
|
|
20230620,144100,895473810,1732,1732,1732,1731,428
|
|
20230620,144000,894732802,1732,1730,1732,1730,375
|
|
20230620,143900,894083459,1730,1730,1730,1730,0
|
|
20230620,143800,894083459,1730,1730,1730,1730,301
|
|
20230620,143700,893562729,1730,1729,1730,1729,554
|
|
20230620,143600,892604837,1730,1730,1730,1730,10
|
|
20230620,143500,892587537,1730,1730,1730,1729,169
|
|
20230620,143400,892295326,1730,1730,1730,1730,83
|
|
20230620,143300,892151736,1730,1730,1730,1730,182
|
|
20230620,143200,891836876,1730,1730,1730,1729,572
|
|
20230620,143100,890847337,1730,1729,1730,1729,1075
|
|
20230620,143000,888988652,1730,1730,1730,1730,50
|
|
20230620,142900,888902152,1733,1733,1733,1733,4
|
|
20230620,142800,888895220,1733,1730,1733,1729,1018
|
|
20230620,142700,887134926,1733,1733,1733,1733,10
|
|
20230620,142600,887117596,1733,1729,1733,1729,2163
|
|
20230620,142500,883376947,1733,1730,1733,1730,2344
|
|
20230620,142400,879321818,1733,1733,1733,1733,144
|
|
20230620,142300,879072266,1733,1734,1734,1733,104
|
|
20230620,142200,878892020,1734,1735,1735,1730,5533
|
|
20230620,142100,869317136,1737,1733,1737,1732,2322
|
|
20230620,142000,865293204,1733,1737,1737,1733,63
|
|
20230620,141900,865183833,1737,1733,1737,1733,3
|
|
20230620,141800,865178630,1735,1735,1735,1735,3805
|
|
20230620,141700,858576955,1738,1738,1738,1738,1
|
|
20230620,141600,858575217,1738,1738,1738,1737,648
|
|
20230620,141500,857449024,1738,1738,1738,1735,1590
|
|
20230620,141400,854690362,1735,1738,1738,1735,1742
|
|
20230620,141300,851667938,1738,1738,1738,1738,766
|
|
20230620,141200,850336630,1738,1735,1738,1735,1499
|
|
20230620,141100,847735860,1735,1738,1738,1735,6
|
|
20230620,141000,847725441,1737,1738,1738,1737,9
|
|
20230620,140900,847709804,1739,1740,1740,1738,158
|
|
20230620,140800,847435090,1740,1733,1740,1733,5509
|
|
20230620,140700,837863435,1730,1729,1731,1728,9155
|
|
20230620,140600,822025781,1727,1728,1728,1727,2169
|
|
20230620,140500,818279912,1727,1731,1734,1727,11606
|
|
20230620,140400,798200485,1734,1734,1734,1731,6086
|
|
20230620,140300,787660070,1734,1736,1736,1734,3314
|
|
20230620,140200,781912194,1737,1736,1737,1735,2549
|
|
20230620,140100,777488758,1738,1737,1738,1737,520
|
|
20230620,140000,776585512,1739,1739,1739,1739,0
|
|
20230620,135900,776585512,1739,1739,1739,1739,57
|
|
20230620,135800,776486389,1739,1739,1739,1739,11
|
|
20230620,135700,776467260,1740,1737,1740,1736,6437
|
|
20230620,135600,765288418,1737,1737,1737,1737,34
|
|
20230620,135500,765229360,1737,1738,1738,1736,1168
|
|
20230620,135400,763201496,1736,1737,1737,1735,11613
|
|
20230620,135300,743042468,1738,1740,1740,1738,136
|
|
20230620,135200,742806080,1740,1737,1740,1737,82
|
|
20230620,135100,742663635,1737,1737,1740,1737,2191
|
|
20230620,135000,738857857,1737,1739,1740,1737,1785
|
|
20230620,134900,735755069,1739,1741,1741,1739,574
|
|
20230620,134800,734756342,1742,1742,1742,1742,35
|
|
20230620,134700,734695372,1749,1744,1749,1744,31
|
|
20230620,134600,734641303,1750,1749,1750,1749,571
|
|
20230620,134500,733642153,1750,1751,1751,1750,51
|
|
20230620,134400,733552883,1750,1742,1750,1742,1025
|
|
20230620,134300,731762041,1742,1742,1742,1742,0
|
|
20230620,134200,731762041,1742,1742,1742,1742,0
|
|
20230620,134100,731762041,1742,1742,1742,1742,2475
|
|
20230620,134000,727450591,1745,1745,1745,1745,1
|
|
20230620,133900,727448846,1743,1743,1743,1743,16
|
|
20230620,133800,727420958,1740,1746,1746,1740,200
|
|
20230620,133700,727072358,1747,1747,1747,1747,5
|
|
20230620,133600,727063623,1747,1739,1747,1739,2059
|
|
20230620,133500,723482688,1739,1739,1739,1739,25
|
|
20230620,133400,723439213,1739,1739,1739,1739,197
|
|
20230620,133300,723096630,1739,1738,1739,1738,502
|
|
20230620,133200,722223653,1737,1737,1737,1737,2038
|
|
20230620,133100,718683647,1739,1738,1739,1737,3006
|
|
20230620,133000,713459924,1739,1740,1740,1739,5247
|
|
20230620,132900,704333506,1740,1740,1740,1740,30
|
|
20230620,132800,704281306,1740,1740,1740,1740,235
|
|
20230620,132700,703872406,1740,1740,1740,1740,200
|
|
20230620,132600,703524406,1740,1740,1740,1740,0
|
|
20230620,132500,703524406,1740,1740,1740,1740,200
|
|
20230620,132400,703176406,1740,1741,1741,1740,5482
|
|
20230620,132300,693634661,1741,1747,1747,1741,1034
|
|
20230620,132200,691834461,1740,1742,1742,1740,1783
|
|
20230620,132100,688730829,1742,1747,1747,1742,700
|
|
20230620,132000,687511424,1747,1747,1747,1747,0
|
|
20230620,131900,687511424,1747,1747,1747,1747,300
|
|
20230620,131800,686987324,1747,1747,1747,1747,10
|
|
20230620,131700,686969854,1747,1747,1747,1747,7
|
|
20230620,131600,686957625,1748,1748,1748,1738,2111
|
|
20230620,131500,683287597,1738,1740,1740,1738,2200
|
|
20230620,131400,679463990,1748,1748,1748,1748,0
|
|
20230620,131300,679463990,1748,1740,1748,1736,27307
|
|
20230620,131200,632026055,1738,1744,1744,1738,9241
|
|
20230620,131100,615938702,1744,1745,1745,1744,4
|
|
20230620,131000,615931723,1743,1745,1745,1743,367
|
|
20230620,130900,615292039,1750,1750,1750,1750,2
|
|
20230620,130800,615288539,1754,1745,1754,1741,4488
|
|
20230620,130700,607467059,1748,1748,1748,1748,1
|
|
20230620,130600,607465311,1741,1745,1745,1741,6472
|
|
20230620,130500,596184071,1749,1749,1749,1749,5
|
|
20230620,130400,596175326,1749,1749,1749,1749,3
|
|
20230620,130300,596170079,1750,1750,1750,1750,35
|
|
20230620,130200,596108829,1743,1751,1751,1743,701
|
|
20230620,130100,594886178,1742,1748,1748,1741,25471
|
|
20230620,130000,550452475,1755,1755,1755,1755,0
|
|
20230620,125900,550452475,1755,1755,1755,1755,0
|
|
20230620,125800,550452475,1755,1755,1755,1755,0
|
|
20230620,125700,550452475,1755,1755,1755,1755,3
|
|
20230620,125600,550447210,1756,1756,1756,1756,0
|
|
20230620,125500,550447210,1756,1756,1756,1756,12
|
|
20230620,125400,550426138,1747,1747,1747,1747,1451
|
|
20230620,125300,547891241,1747,1747,1747,1747,5
|
|
20230620,125200,547882506,1756,1757,1757,1756,513
|
|
20230620,125100,546981170,1757,1753,1757,1753,2
|
|
20230620,125000,546977660,1756,1756,1756,1756,0
|
|
20230620,124900,546977660,1756,1756,1756,1756,10
|
|
20230620,124800,546960100,1757,1746,1757,1746,304
|
|
20230620,124700,546429008,1758,1750,1758,1746,12780
|
|
20230620,124600,524089290,1749,1751,1751,1749,3000
|
|
20230620,124500,518839996,1750,1751,1751,1750,1040
|
|
20230620,124400,517019290,1758,1758,1758,1758,5
|
|
20230620,124300,517010500,1758,1755,1758,1755,1010
|
|
20230620,124200,515237944,1755,1755,1755,1750,12
|
|
20230620,124100,515216889,1755,1755,1755,1755,50
|
|
20230620,124000,515129139,1755,1755,1755,1755,0
|
|
20230620,123900,515129139,1755,1755,1755,1755,3
|
|
20230620,123800,515123874,1755,1755,1755,1755,0
|
|
20230620,123700,515123874,1755,1752,1755,1750,1287
|
|
20230620,123600,512870850,1752,1752,1752,1752,0
|
|
20230620,123500,512870850,1752,1752,1752,1752,0
|
|
20230620,123400,512870850,1752,1752,1752,1752,1
|
|
20230620,123300,512869098,1751,1751,1751,1751,1141
|
|
20230620,123200,510871207,1755,1752,1755,1752,4
|
|
20230620,123100,510864193,1751,1751,1751,1751,1448
|
|
20230620,123000,508328745,1751,1751,1751,1751,2246
|
|
20230620,122900,504395999,1752,1752,1752,1752,20
|
|
20230620,122800,504360959,1751,1751,1751,1751,1943
|
|
20230620,122700,500958766,1751,1752,1752,1751,1057
|
|
20230620,122600,499107902,1752,1754,1754,1752,697
|
|
20230620,122500,497886756,1752,1752,1752,1752,511
|
|
20230620,122400,496991484,1752,1752,1752,1752,1500
|
|
20230620,122300,494363484,1752,1752,1752,1752,56
|
|
20230620,122200,494265372,1753,1753,1753,1753,803
|
|
20230620,122100,492857713,1753,1753,1753,1753,121
|
|
20230620,122000,492645600,1753,1753,1753,1753,0
|
|
20230620,121900,492645600,1753,1754,1754,1753,600
|
|
20230620,121800,491593300,1753,1754,1754,1753,708
|
|
20230620,121700,490351469,1754,1754,1754,1754,5001
|
|
20230620,121600,481579715,1755,1755,1755,1755,1017
|
|
20230620,121500,479794880,1755,1757,1757,1755,400
|
|
20230620,121400,479092774,1758,1758,1758,1758,0
|
|
20230620,121300,479092774,1758,1758,1758,1758,50
|
|
20230620,121200,479004874,1758,1758,1758,1758,0
|
|
20230620,121100,479004874,1758,1758,1758,1758,9
|
|
20230620,121000,478989052,1758,1758,1758,1758,0
|
|
20230620,120900,478989052,1758,1758,1758,1758,936
|
|
20230620,120800,477343564,1758,1758,1758,1758,1010
|
|
20230620,120700,475567984,1758,1758,1758,1758,0
|
|
20230620,120600,475567984,1758,1758,1758,1758,341
|
|
20230620,120500,474968506,1758,1758,1758,1758,0
|
|
20230620,120400,474968506,1758,1753,1758,1753,353
|
|
20230620,120300,474348697,1753,1753,1753,1753,1302
|
|
20230620,120200,472066291,1753,1753,1753,1753,0
|
|
20230620,120100,472066291,1753,1753,1753,1753,0
|
|
20230620,120000,472066291,1753,1753,1753,1753,187
|
|
20230620,115900,471738480,1753,1753,1754,1753,255
|
|
20230620,115800,471291462,1753,1754,1754,1753,4852
|
|
20230620,115700,462784563,1754,1754,1754,1754,2085
|
|
20230620,115600,459127473,1754,1755,1755,1754,1155
|
|
20230620,115500,457100497,1756,1756,1756,1756,0
|
|
20230620,115400,457100497,1756,1756,1756,1756,237
|
|
20230620,115300,456684325,1756,1756,1756,1756,602
|
|
20230620,115200,455627213,1757,1757,1757,1756,3759
|
|
20230620,115100,449022755,1757,1757,1757,1757,834
|
|
20230620,115000,447557417,1757,1757,1757,1757,23
|
|
20230620,114900,447517006,1757,1757,1757,1757,598
|
|
20230620,114800,446466320,1757,1757,1757,1757,32
|
|
20230620,114700,446410096,1758,1758,1758,1758,0
|
|
20230620,114600,446410096,1758,1758,1758,1758,897
|
|
20230620,114500,444833170,1758,1758,1758,1758,0
|
|
20230620,114400,444833170,1758,1758,1758,1758,0
|
|
20230620,114300,444833170,1758,1758,1758,1758,0
|
|
20230620,114200,444833170,1758,1758,1758,1758,0
|
|
20230620,114100,444833170,1758,1758,1758,1758,439
|
|
20230620,114000,444061408,1758,1758,1758,1758,61
|
|
20230620,113900,443954170,1759,1759,1759,1759,2386
|
|
20230620,113800,439757196,1759,1759,1759,1759,114
|
|
20230620,113700,439556670,1767,1767,1767,1767,586
|
|
20230620,113600,438521208,1767,1767,1767,1765,623
|
|
20230620,113500,437420593,1767,1764,1767,1763,8658
|
|
20230620,113400,422134109,1763,1760,1763,1760,3422
|
|
20230620,113300,416104321,1760,1758,1760,1758,223
|
|
20230620,113200,415711865,1757,1757,1757,1757,0
|
|
20230620,113100,415711865,1757,1757,1757,1757,0
|
|
20230620,113000,415711865,1757,1757,1757,1757,1323
|
|
20230620,112900,413387354,1756,1756,1756,1756,323
|
|
20230620,112800,412820166,1756,1756,1756,1756,264
|
|
20230620,112700,412356582,1757,1756,1757,1756,302
|
|
20230620,112600,411826264,1756,1756,1756,1756,132
|
|
20230620,112500,411594472,1756,1756,1756,1756,133
|
|
20230620,112400,411360924,1756,1756,1756,1755,193
|
|
20230620,112300,411022021,1756,1756,1756,1756,1025
|
|
20230620,112200,409222121,1756,1756,1756,1756,143
|
|
20230620,112100,408971013,1756,1756,1756,1756,168
|
|
20230620,112000,408676005,1755,1755,1755,1752,1799
|
|
20230620,111900,405519072,1755,1755,1755,1755,133
|
|
20230620,111800,405285657,1755,1755,1755,1755,71
|
|
20230620,111700,405161052,1755,1755,1755,1755,3210
|
|
20230620,111600,399527502,1755,1755,1755,1755,0
|
|
20230620,111500,399527502,1755,1755,1755,1755,5
|
|
20230620,111400,399518727,1755,1755,1755,1750,262
|
|
20230620,111300,399060167,1750,1751,1751,1750,3088
|
|
20230620,111200,393656139,1755,1755,1756,1755,2429
|
|
20230620,111100,389393212,1756,1755,1757,1755,2079
|
|
20230620,111000,385744537,1756,1754,1756,1753,1001
|
|
20230620,110900,383987840,1754,1754,1754,1754,88
|
|
20230620,110800,383833488,1754,1754,1754,1754,210
|
|
20230620,110700,383465148,1753,1754,1754,1753,2401
|
|
20230620,110600,379256194,1753,1753,1753,1753,390
|
|
20230620,110500,378572524,1750,1751,1751,1750,1395
|
|
20230620,110400,376131272,1750,1750,1750,1749,1870
|
|
20230620,110300,372860272,1750,1751,1751,1749,1543
|
|
20230620,110200,370161122,1751,1750,1751,1750,517
|
|
20230620,110100,369256315,1750,1749,1750,1749,888
|
|
20230620,110000,367703103,1750,1750,1750,1750,80
|
|
20230620,105900,367563103,1752,1752,1752,1752,65
|
|
20230620,105800,367449223,1752,1750,1752,1749,8007
|
|
20230620,105700,353436099,1751,1752,1752,1751,14771
|
|
20230620,105600,327565780,1752,1753,1753,1752,312
|
|
20230620,105500,327018846,1754,1754,1754,1754,0
|
|
20230620,105400,327018846,1754,1754,1754,1753,1306
|
|
20230620,105300,324729122,1754,1756,1756,1751,5372
|
|
20230620,105200,315313004,1756,1756,1756,1754,1625
|
|
20230620,105100,312462204,1754,1756,1756,1754,115
|
|
20230620,105000,312260289,1756,1756,1756,1756,30
|
|
20230620,104900,312207609,1756,1756,1756,1756,1
|
|
20230620,104800,312205853,1756,1754,1756,1754,285
|
|
20230620,104700,311705961,1756,1756,1756,1756,5
|
|
20230620,104600,311697181,1756,1756,1756,1756,0
|
|
20230620,104500,311697181,1756,1756,1756,1756,0
|
|
20230620,104400,311697181,1756,1756,1756,1753,1208
|
|
20230620,104300,309575939,1756,1756,1756,1753,387
|
|
20230620,104200,308896577,1756,1756,1756,1753,15
|
|
20230620,104100,308870240,1756,1756,1756,1754,1842
|
|
20230620,104000,305638648,1756,1757,1757,1754,315
|
|
20230620,103900,305085686,1756,1757,1757,1755,330
|
|
20230620,103800,304506141,1757,1755,1757,1755,484
|
|
20230620,103700,303656545,1755,1755,1755,1754,2276
|
|
20230620,103600,299664396,1755,1757,1757,1754,992
|
|
20230620,103500,297923798,1757,1755,1757,1755,3764
|
|
20230620,103400,291317856,1755,1757,1757,1755,1342
|
|
20230620,103300,288960836,1757,1757,1757,1756,3894
|
|
20230620,103200,282122278,1757,1757,1757,1756,1222
|
|
20230620,103100,279976435,1757,1757,1757,1757,1476
|
|
20230620,103000,277383103,1760,1757,1760,1757,1702
|
|
20230620,102900,274392683,1761,1757,1761,1757,3
|
|
20230620,102800,274387404,1757,1757,1757,1757,100
|
|
20230620,102700,274211704,1757,1760,1760,1757,10000
|
|
20230620,102600,256633303,1760,1762,1762,1760,640
|
|
20230620,102500,255505643,1763,1761,1763,1759,4539
|
|
20230620,102400,247518352,1765,1765,1765,1765,0
|
|
20230620,102300,247518352,1765,1765,1765,1765,6
|
|
20230620,102200,247507762,1766,1762,1766,1762,1302
|
|
20230620,102100,245212476,1762,1764,1764,1762,384
|
|
20230620,102000,244535866,1762,1764,1764,1762,2649
|
|
20230620,101900,239866141,1766,1765,1766,1763,906
|
|
20230620,101800,238267450,1766,1765,1766,1765,500
|
|
20230620,101700,237384500,1766,1761,1766,1760,1045
|
|
20230620,101600,235540568,1760,1758,1760,1758,322
|
|
20230620,101500,234974070,1759,1759,1759,1759,1942
|
|
20230620,101400,231558092,1760,1760,1760,1760,154
|
|
20230620,101300,231287052,1760,1762,1762,1760,524
|
|
20230620,101200,230364810,1760,1764,1764,1760,434
|
|
20230620,101100,229600570,1765,1761,1765,1759,7028
|
|
20230620,101000,217228119,1765,1762,1765,1761,1498
|
|
20230620,100900,214589190,1767,1767,1767,1767,0
|
|
20230620,100800,214589190,1767,1763,1767,1763,11
|
|
20230620,100700,214569793,1767,1767,1767,1767,1
|
|
20230620,100600,214568026,1762,1767,1767,1762,1101
|
|
20230620,100500,212628059,1764,1764,1764,1764,625
|
|
20230620,100400,211525559,1768,1768,1768,1768,0
|
|
20230620,100300,211525559,1768,1768,1768,1768,1
|
|
20230620,100200,211523791,1768,1766,1768,1760,45
|
|
20230620,100100,211444470,1765,1763,1765,1763,4727
|
|
20230620,100000,203103078,1764,1763,1764,1763,1000
|
|
20230620,095900,201339631,1763,1763,1763,1763,2
|
|
20230620,095800,201336105,1763,1763,1763,1759,24
|
|
20230620,095700,201293865,1763,1763,1763,1763,2193
|
|
20230620,095600,197427606,1764,1763,1764,1763,815
|
|
20230620,095500,195990758,1763,1763,1763,1763,0
|
|
20230620,095400,195990758,1763,1759,1763,1759,201
|
|
20230620,095300,195637195,1763,1764,1764,1763,8
|
|
20230620,095200,195623085,1764,1764,1764,1764,1
|
|
20230620,095100,195621321,1764,1759,1764,1759,687
|
|
20230620,095000,194412878,1764,1764,1764,1764,2
|
|
20230620,094900,194409350,1757,1760,1760,1757,2143
|
|
20230620,094800,190640843,1760,1764,1764,1760,4
|
|
20230620,094700,190633791,1764,1764,1764,1764,0
|
|
20230620,094600,190633791,1764,1764,1764,1764,0
|
|
20230620,094500,190633791,1764,1759,1764,1759,13
|
|
20230620,094400,190610919,1759,1759,1759,1759,241
|
|
20230620,094300,190187000,1759,1760,1760,1759,1163
|
|
20230620,094200,188141083,1759,1759,1759,1759,37
|
|
20230620,094100,188076000,1759,1760,1760,1759,769
|
|
20230620,094000,186722561,1756,1760,1760,1756,1120
|
|
20230620,093900,184755084,1760,1759,1760,1757,447
|
|
20230620,093800,183969054,1756,1760,1760,1756,578
|
|
20230620,093700,182953643,1757,1756,1757,1756,1557
|
|
20230620,093600,180219482,1756,1755,1756,1755,18
|
|
20230620,093500,180187888,1755,1756,1756,1755,10296
|
|
20230620,093400,162115821,1757,1758,1758,1757,996
|
|
20230620,093300,160365834,1760,1757,1760,1757,88
|
|
20230620,093200,160211138,1758,1764,1764,1757,2118
|
|
20230620,093100,156485908,1764,1764,1764,1760,105
|
|
20230620,093000,156301092,1764,1764,1764,1764,1010
|
|
20230620,092900,154519452,1758,1759,1759,1758,1585
|
|
20230620,092800,151732592,1765,1759,1765,1755,8227
|
|
20230620,092700,137278853,1759,1761,1765,1759,1310
|
|
20230620,092600,134972543,1764,1762,1764,1760,6230
|
|
20230620,092500,123997444,1764,1763,1764,1762,1152
|
|
20230620,092400,121967122,1764,1762,1764,1761,1102
|
|
20230620,092300,120025197,1762,1764,1764,1762,138
|
|
20230620,092200,119781841,1764,1758,1764,1758,1000
|
|
20230620,092100,118019357,1758,1757,1758,1756,2111
|
|
20230620,092000,114310634,1756,1758,1758,1756,6324
|
|
20230620,091900,103201452,1758,1759,1759,1758,378
|
|
20230620,091800,102536927,1757,1760,1760,1757,1955
|
|
20230620,091700,99099781,1760,1764,1764,1760,460
|
|
20230620,091600,98290041,1765,1764,1765,1764,590
|
|
20230620,091500,97248915,1764,1764,1764,1764,116
|
|
20230620,091400,97044291,1758,1758,1758,1758,803
|
|
20230620,091300,95632617,1758,1762,1763,1758,2880
|
|
20230620,091200,90567960,1758,1758,1760,1758,4194
|
|
20230620,091100,83193516,1760,1765,1765,1760,1764
|
|
20230620,091000,80087250,1765,1766,1766,1764,557
|
|
20230620,090900,79104340,1766,1767,1767,1763,1048
|
|
20230620,090800,77253582,1767,1765,1767,1765,2040
|
|
20230620,090700,73649760,1764,1764,1764,1764,530
|
|
20230620,090600,72714840,1763,1762,1763,1760,739
|
|
20230620,090500,71412733,1762,1754,1762,1754,166
|
|
20230620,090400,71121491,1763,1751,1763,1751,864
|
|
20230620,090300,69605626,1750,1763,1764,1750,7237
|
|
20230620,090200,56871688,1764,1766,1775,1764,434
|
|
20230620,090100,56103679,1775,1765,1777,1762,8086
|
|
20230620,090000,41828608,1766,1761,1780,1760,23741
|