615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,191100,1353170010,2900,2900,2900,2900,0
|
|
20230622,191000,1353170010,2900,2900,2900,2900,0
|
|
20230622,190900,1353170010,2900,2900,2900,2900,0
|
|
20230622,190800,1353170010,2900,2900,2900,2900,0
|
|
20230622,190700,1353170010,2900,2900,2900,2900,0
|
|
20230622,190600,1353170010,2900,2900,2900,2900,0
|
|
20230622,190500,1353170010,2900,2900,2900,2900,0
|
|
20230622,190400,1353170010,2900,2900,2900,2900,0
|
|
20230622,190300,1353170010,2900,2900,2900,2900,0
|
|
20230622,190200,1353170010,2900,2900,2900,2900,0
|
|
20230622,190100,1353170010,2900,2900,2900,2900,0
|
|
20230622,190000,1353170010,2900,2900,2900,2900,0
|
|
20230622,185900,1353170010,2900,2900,2900,2900,0
|
|
20230622,185800,1353170010,2900,2900,2900,2900,0
|
|
20230622,185700,1353170010,2900,2900,2900,2900,0
|
|
20230622,185600,1353170010,2900,2900,2900,2900,0
|
|
20230622,185500,1353170010,2900,2900,2900,2900,0
|
|
20230622,185400,1353170010,2900,2900,2900,2900,0
|
|
20230622,185300,1353170010,2900,2900,2900,2900,0
|
|
20230622,185200,1353170010,2900,2900,2900,2900,0
|
|
20230622,185100,1353170010,2900,2900,2900,2900,0
|
|
20230622,185000,1353170010,2900,2900,2900,2900,0
|
|
20230622,184900,1353170010,2900,2900,2900,2900,0
|
|
20230622,184800,1353170010,2900,2900,2900,2900,0
|
|
20230622,184700,1353170010,2900,2900,2900,2900,0
|
|
20230622,184600,1353170010,2900,2900,2900,2900,0
|
|
20230622,184500,1353170010,2900,2900,2900,2900,0
|
|
20230622,184400,1353170010,2900,2900,2900,2900,0
|
|
20230622,184300,1353170010,2900,2900,2900,2900,0
|
|
20230622,184200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,184100,1353170010,2900,2900,2900,2900,0
|
|
20230622,184000,1353170010,2900,2900,2900,2900,0
|
|
20230622,183900,1353170010,2900,2900,2900,2900,0
|
|
20230622,183800,1353170010,2900,2900,2900,2900,0
|
|
20230622,183700,1353170010,2900,2900,2900,2900,0
|
|
20230622,183600,1353170010,2900,2900,2900,2900,0
|
|
20230622,183500,1353170010,2900,2900,2900,2900,0
|
|
20230622,183400,1353170010,2900,2900,2900,2900,0
|
|
20230622,183300,1353170010,2900,2900,2900,2900,0
|
|
20230622,183200,1353170010,2900,2900,2900,2900,0
|
|
20230622,183100,1353170010,2900,2900,2900,2900,0
|
|
20230622,183000,1353170010,2900,2900,2900,2900,0
|
|
20230622,182900,1353170010,2900,2900,2900,2900,0
|
|
20230622,182800,1353170010,2900,2900,2900,2900,0
|
|
20230622,182700,1353170010,2900,2900,2900,2900,0
|
|
20230622,182600,1353170010,2900,2900,2900,2900,0
|
|
20230622,182500,1353170010,2900,2900,2900,2900,0
|
|
20230622,182400,1353170010,2900,2900,2900,2900,0
|
|
20230622,182300,1353170010,2900,2900,2900,2900,0
|
|
20230622,182200,1353170010,2900,2900,2900,2900,0
|
|
20230622,182100,1353170010,2900,2900,2900,2900,0
|
|
20230622,182000,1353170010,2900,2900,2900,2900,0
|
|
20230622,181900,1353170010,2900,2900,2900,2900,0
|
|
20230622,181800,1353170010,2900,2900,2900,2900,0
|
|
20230622,181700,1353170010,2900,2900,2900,2900,0
|
|
20230622,181600,1353170010,2900,2900,2900,2900,0
|
|
20230622,181500,1353170010,2900,2900,2900,2900,0
|
|
20230622,181400,1353170010,2900,2900,2900,2900,0
|
|
20230622,181300,1353170010,2900,2900,2900,2900,0
|
|
20230622,181200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,181100,1353170010,2900,2900,2900,2900,0
|
|
20230622,181000,1353170010,2900,2900,2900,2900,0
|
|
20230622,180900,1353170010,2900,2900,2900,2900,0
|
|
20230622,180800,1353170010,2900,2900,2900,2900,0
|
|
20230622,180700,1353170010,2900,2900,2900,2900,0
|
|
20230622,180600,1353170010,2900,2900,2900,2900,0
|
|
20230622,180500,1353170010,2900,2900,2900,2900,0
|
|
20230622,180400,1353170010,2900,2900,2900,2900,0
|
|
20230622,180300,1353170010,2900,2900,2900,2900,0
|
|
20230622,180200,1353170010,2900,2900,2900,2900,0
|
|
20230622,180100,1353170010,2900,2900,2900,2900,0
|
|
20230622,180000,1353170010,2900,2900,2900,2900,0
|
|
20230622,175900,1353170010,2900,2900,2900,2900,0
|
|
20230622,175800,1353170010,2900,2900,2900,2900,0
|
|
20230622,175700,1353170010,2900,2900,2900,2900,0
|
|
20230622,175600,1353170010,2900,2900,2900,2900,0
|
|
20230622,175500,1353170010,2900,2900,2900,2900,0
|
|
20230622,175400,1353170010,2900,2900,2900,2900,0
|
|
20230622,175300,1353170010,2900,2900,2900,2900,0
|
|
20230622,175200,1353170010,2900,2900,2900,2900,0
|
|
20230622,175100,1353170010,2900,2900,2900,2900,0
|
|
20230622,175000,1353170010,2900,2900,2900,2900,0
|
|
20230622,174900,1353170010,2900,2900,2900,2900,0
|
|
20230622,174800,1353170010,2900,2900,2900,2900,0
|
|
20230622,174700,1353170010,2900,2900,2900,2900,0
|
|
20230622,174600,1353170010,2900,2900,2900,2900,0
|
|
20230622,174500,1353170010,2900,2900,2900,2900,0
|
|
20230622,174400,1353170010,2900,2900,2900,2900,0
|
|
20230622,174300,1353170010,2900,2900,2900,2900,0
|
|
20230622,174200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,174100,1353170010,2900,2900,2900,2900,0
|
|
20230622,174000,1353170010,2900,2900,2900,2900,0
|
|
20230622,173900,1353170010,2900,2900,2900,2900,0
|
|
20230622,173800,1353170010,2900,2900,2900,2900,0
|
|
20230622,173700,1353170010,2900,2900,2900,2900,0
|
|
20230622,173600,1353170010,2900,2900,2900,2900,0
|
|
20230622,173500,1353170010,2900,2900,2900,2900,0
|
|
20230622,173400,1353170010,2900,2900,2900,2900,0
|
|
20230622,173300,1353170010,2900,2900,2900,2900,0
|
|
20230622,173200,1353170010,2900,2900,2900,2900,0
|
|
20230622,173100,1353170010,2900,2900,2900,2900,0
|
|
20230622,173000,1353170010,2900,2900,2900,2900,0
|
|
20230622,172900,1353170010,2900,2900,2900,2900,0
|
|
20230622,172800,1353170010,2900,2900,2900,2900,0
|
|
20230622,172700,1353170010,2900,2900,2900,2900,0
|
|
20230622,172600,1353170010,2900,2900,2900,2900,0
|
|
20230622,172500,1353170010,2900,2900,2900,2900,0
|
|
20230622,172400,1353170010,2900,2900,2900,2900,0
|
|
20230622,172300,1353170010,2900,2900,2900,2900,0
|
|
20230622,172200,1353170010,2900,2900,2900,2900,0
|
|
20230622,172100,1353170010,2900,2900,2900,2900,0
|
|
20230622,172000,1353170010,2900,2900,2900,2900,0
|
|
20230622,171900,1353170010,2900,2900,2900,2900,0
|
|
20230622,171800,1353170010,2900,2900,2900,2900,0
|
|
20230622,171700,1353170010,2900,2900,2900,2900,0
|
|
20230622,171600,1353170010,2900,2900,2900,2900,0
|
|
20230622,171500,1353170010,2900,2900,2900,2900,0
|
|
20230622,171400,1353170010,2900,2900,2900,2900,0
|
|
20230622,171300,1353170010,2900,2900,2900,2900,0
|
|
20230622,171200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,171100,1353170010,2900,2900,2900,2900,0
|
|
20230622,171000,1353170010,2900,2900,2900,2900,0
|
|
20230622,170900,1353170010,2900,2900,2900,2900,0
|
|
20230622,170800,1353170010,2900,2900,2900,2900,0
|
|
20230622,170700,1353170010,2900,2900,2900,2900,0
|
|
20230622,170600,1353170010,2900,2900,2900,2900,0
|
|
20230622,170500,1353170010,2900,2900,2900,2900,0
|
|
20230622,170400,1353170010,2900,2900,2900,2900,0
|
|
20230622,170300,1353170010,2900,2900,2900,2900,0
|
|
20230622,170200,1353170010,2900,2900,2900,2900,0
|
|
20230622,170100,1353170010,2900,2900,2900,2900,0
|
|
20230622,170000,1353170010,2900,2900,2900,2900,0
|
|
20230622,165900,1353170010,2900,2900,2900,2900,0
|
|
20230622,165800,1353170010,2900,2900,2900,2900,0
|
|
20230622,165700,1353170010,2900,2900,2900,2900,0
|
|
20230622,165600,1353170010,2900,2900,2900,2900,0
|
|
20230622,165500,1353170010,2900,2900,2900,2900,0
|
|
20230622,165400,1353170010,2900,2900,2900,2900,0
|
|
20230622,165300,1353170010,2900,2900,2900,2900,0
|
|
20230622,165200,1353170010,2900,2900,2900,2900,0
|
|
20230622,165100,1353170010,2900,2900,2900,2900,0
|
|
20230622,165000,1353170010,2900,2900,2900,2900,0
|
|
20230622,164900,1353170010,2900,2900,2900,2900,0
|
|
20230622,164800,1353170010,2900,2900,2900,2900,0
|
|
20230622,164700,1353170010,2900,2900,2900,2900,0
|
|
20230622,164600,1353170010,2900,2900,2900,2900,0
|
|
20230622,164500,1353170010,2900,2900,2900,2900,0
|
|
20230622,164400,1353170010,2900,2900,2900,2900,0
|
|
20230622,164300,1353170010,2900,2900,2900,2900,0
|
|
20230622,164200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,164100,1353170010,2900,2900,2900,2900,0
|
|
20230622,164000,1353170010,2900,2900,2900,2900,0
|
|
20230622,163900,1353170010,2900,2900,2900,2900,0
|
|
20230622,163800,1353170010,2900,2900,2900,2900,0
|
|
20230622,163700,1353170010,2900,2900,2900,2900,0
|
|
20230622,163600,1353170010,2900,2900,2900,2900,0
|
|
20230622,163500,1353170010,2900,2900,2900,2900,0
|
|
20230622,163400,1353170010,2900,2900,2900,2900,0
|
|
20230622,163300,1353170010,2900,2900,2900,2900,0
|
|
20230622,163200,1353170010,2900,2900,2900,2900,0
|
|
20230622,163100,1353170010,2900,2900,2900,2900,0
|
|
20230622,163000,1353170010,2900,2900,2900,2900,0
|
|
20230622,162900,1353170010,2900,2900,2900,2900,0
|
|
20230622,162800,1353170010,2900,2900,2900,2900,0
|
|
20230622,162700,1353170010,2900,2900,2900,2900,0
|
|
20230622,162600,1353170010,2900,2900,2900,2900,0
|
|
20230622,162500,1353170010,2900,2900,2900,2900,0
|
|
20230622,162400,1353170010,2900,2900,2900,2900,0
|
|
20230622,162300,1353170010,2900,2900,2900,2900,0
|
|
20230622,162200,1353170010,2900,2900,2900,2900,0
|
|
20230622,162100,1353170010,2900,2900,2900,2900,0
|
|
20230622,162000,1353170010,2900,2900,2900,2900,0
|
|
20230622,161900,1353170010,2900,2900,2900,2900,0
|
|
20230622,161800,1353170010,2900,2900,2900,2900,0
|
|
20230622,161700,1353170010,2900,2900,2900,2900,0
|
|
20230622,161600,1353170010,2900,2900,2900,2900,0
|
|
20230622,161500,1353170010,2900,2900,2900,2900,0
|
|
20230622,161400,1353170010,2900,2900,2900,2900,0
|
|
20230622,161300,1353170010,2900,2900,2900,2900,0
|
|
20230622,161200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,161100,1353170010,2900,2900,2900,2900,0
|
|
20230622,161000,1353170010,2900,2900,2900,2900,0
|
|
20230622,160900,1353170010,2900,2900,2900,2900,0
|
|
20230622,160800,1353170010,2900,2900,2900,2900,0
|
|
20230622,160700,1353170010,2900,2900,2900,2900,0
|
|
20230622,160600,1353170010,2900,2900,2900,2900,0
|
|
20230622,160500,1353170010,2900,2900,2900,2900,0
|
|
20230622,160400,1353170010,2900,2900,2900,2900,0
|
|
20230622,160300,1353170010,2900,2900,2900,2900,0
|
|
20230622,160200,1353170010,2900,2900,2900,2900,0
|
|
20230622,160100,1353170010,2900,2900,2900,2900,0
|
|
20230622,160000,1353170010,2900,2900,2900,2900,0
|
|
20230622,155900,1353170010,2900,2900,2900,2900,0
|
|
20230622,155800,1353170010,2900,2900,2900,2900,0
|
|
20230622,155700,1353170010,2900,2900,2900,2900,0
|
|
20230622,155600,1353170010,2900,2900,2900,2900,0
|
|
20230622,155500,1353170010,2900,2900,2900,2900,0
|
|
20230622,155400,1353170010,2900,2900,2900,2900,0
|
|
20230622,155300,1353170010,2900,2900,2900,2900,0
|
|
20230622,155200,1353170010,2900,2900,2900,2900,0
|
|
20230622,155100,1353170010,2900,2900,2900,2900,0
|
|
20230622,155000,1353170010,2900,2900,2900,2900,0
|
|
20230622,154900,1353170010,2900,2900,2900,2900,0
|
|
20230622,154800,1353170010,2900,2900,2900,2900,0
|
|
20230622,154700,1353170010,2900,2900,2900,2900,0
|
|
20230622,154600,1353170010,2900,2900,2900,2900,0
|
|
20230622,154500,1353170010,2900,2900,2900,2900,0
|
|
20230622,154400,1353170010,2900,2900,2900,2900,0
|
|
20230622,154300,1353170010,2900,2900,2900,2900,0
|
|
20230622,154200,1353170010,2900,2900,2900,2900,9195
|
|
20230622,154100,1353170010,2900,2900,2900,2900,0
|
|
20230622,154000,1353170010,2900,2900,2900,2900,0
|
|
20230622,153900,1353170010,2900,2900,2900,2900,0
|
|
20230622,153800,1353170010,2900,2900,2900,2900,0
|
|
20230622,153700,1353170010,2900,2900,2900,2900,0
|
|
20230622,153600,1353170010,2900,2900,2900,2900,0
|
|
20230622,153500,1353170010,2900,2900,2900,2900,0
|
|
20230622,153400,1353170010,2900,2900,2900,2900,0
|
|
20230622,153300,1353170010,2900,2900,2900,2900,0
|
|
20230622,153200,1353170010,2900,2900,2900,2900,0
|
|
20230622,153100,1353170010,2900,2900,2900,2900,0
|
|
20230622,153000,1353170010,2900,2900,2900,2900,9195
|
|
20230622,152900,1326504510,2900,2900,2900,2900,0
|
|
20230622,152800,1326504510,2900,2900,2900,2900,0
|
|
20230622,152700,1326504510,2900,2900,2900,2900,0
|
|
20230622,152600,1326504510,2900,2900,2900,2900,0
|
|
20230622,152500,1326504510,2900,2900,2900,2900,0
|
|
20230622,152400,1326504510,2900,2900,2900,2900,0
|
|
20230622,152300,1326504510,2900,2900,2900,2900,0
|
|
20230622,152200,1326504510,2900,2900,2900,2900,0
|
|
20230622,152100,1326504510,2900,2900,2900,2900,0
|
|
20230622,152000,1326504510,2900,2900,2900,2900,0
|
|
20230622,151900,1326504510,2900,2895,2900,2895,1145
|
|
20230622,151800,1323189675,2895,2895,2900,2890,784
|
|
20230622,151700,1320917740,2900,2900,2900,2895,732
|
|
20230622,151600,1318794990,2900,2895,2900,2890,107
|
|
20230622,151500,1318485730,2900,2895,2900,2890,4262
|
|
20230622,151400,1306151465,2890,2895,2895,2890,515
|
|
20230622,151300,1304663040,2895,2895,2895,2895,15
|
|
20230622,151200,1304619615,2895,2895,2895,2895,2354
|
|
20230622,151100,1297804785,2895,2895,2895,2895,113
|
|
20230622,151000,1297477650,2895,2890,2895,2890,1764
|
|
20230622,150900,1292379665,2895,2885,2895,2885,3700
|
|
20230622,150800,1281699455,2890,2895,2895,2890,39
|
|
20230622,150700,1281586725,2890,2890,2895,2890,106
|
|
20230622,150600,1281280370,2895,2880,2895,2880,24617
|
|
20230622,150500,1210260465,2880,2885,2885,2880,11440
|
|
20230622,150400,1177312765,2885,2885,2885,2885,4
|
|
20230622,150300,1177301225,2885,2890,2890,2880,6435
|
|
20230622,150200,1158741395,2890,2890,2890,2885,2150
|
|
20230622,150100,1152530395,2890,2885,2890,2885,574
|
|
20230622,150000,1150874400,2885,2890,2890,2885,2005
|
|
20230622,145900,1145089950,2885,2890,2890,2885,577
|
|
20230622,145800,1143424635,2890,2890,2890,2890,48
|
|
20230622,145700,1143285915,2890,2890,2890,2890,0
|
|
20230622,145600,1143285915,2890,2890,2890,2885,16377
|
|
20230622,145500,1095965425,2890,2895,2895,2890,314
|
|
20230622,145400,1095056445,2895,2895,2900,2895,2142
|
|
20230622,145300,1088855345,2895,2895,2895,2895,240
|
|
20230622,145200,1088160545,2895,2895,2895,2895,1012
|
|
20230622,145100,1085230805,2895,2895,2895,2895,2097
|
|
20230622,145000,1079159990,2895,2900,2900,2895,4412
|
|
20230622,144900,1066387040,2900,2900,2900,2900,1452
|
|
20230622,144800,1062176240,2895,2895,2900,2895,890
|
|
20230622,144700,1059599685,2895,2895,2900,2895,1544
|
|
20230622,144600,1055129790,2900,2895,2900,2895,4
|
|
20230622,144500,1055118205,2895,2895,2895,2895,1558
|
|
20230622,144400,1050607795,2895,2895,2895,2895,572
|
|
20230622,144300,1048951855,2895,2895,2895,2895,877
|
|
20230622,144200,1046412940,2900,2895,2900,2895,4310
|
|
20230622,144100,1033914565,2895,2895,2895,2895,0
|
|
20230622,144000,1033914565,2895,2895,2895,2895,870
|
|
20230622,143900,1031395915,2895,2895,2895,2895,3
|
|
20230622,143800,1031387230,2890,2890,2890,2890,553
|
|
20230622,143700,1029789060,2890,2890,2890,2890,135
|
|
20230622,143600,1029398910,2890,2890,2895,2890,568
|
|
20230622,143500,1027757140,2890,2885,2890,2885,552
|
|
20230622,143400,1026162140,2890,2890,2890,2890,1081
|
|
20230622,143300,1023038050,2885,2885,2885,2885,287
|
|
20230622,143200,1022210055,2880,2885,2885,2880,351
|
|
20230622,143100,1021197425,2880,2880,2880,2880,2080
|
|
20230622,143000,1015207025,2880,2880,2880,2880,0
|
|
20230622,142900,1015207025,2880,2880,2880,2880,0
|
|
20230622,142800,1015207025,2880,2880,2880,2880,8
|
|
20230622,142700,1015183985,2880,2880,2880,2880,152
|
|
20230622,142600,1014746225,2885,2875,2885,2870,2537
|
|
20230622,142500,1007450440,2870,2875,2875,2870,1400
|
|
20230622,142400,1003431040,2895,2895,2895,2875,13559
|
|
20230622,142300,964403750,2890,2890,2890,2890,216
|
|
20230622,142200,963779510,2890,2890,2890,2890,250
|
|
20230622,142100,963057010,2885,2885,2885,2870,30584
|
|
20230622,142000,875083635,2885,2895,2895,2885,3370
|
|
20230622,141900,865348745,2895,2905,2905,2895,11768
|
|
20230622,141800,831226730,2905,2900,2905,2900,2
|
|
20230622,141700,831220925,2890,2890,2895,2890,291
|
|
20230622,141600,830379905,2890,2895,2900,2890,4669
|
|
20230622,141500,816874390,2895,2900,2900,2895,610
|
|
20230622,141400,815107390,2900,2900,2900,2900,20
|
|
20230622,141300,815049390,2900,2900,2905,2900,2409
|
|
20230622,141200,808063240,2905,2905,2905,2905,100
|
|
20230622,141100,807772740,2905,2905,2905,2905,6
|
|
20230622,141000,807755310,2905,2905,2905,2905,7
|
|
20230622,140900,807734975,2905,2910,2910,2905,498
|
|
20230622,140800,806288280,2910,2910,2910,2910,0
|
|
20230622,140700,806288280,2910,2905,2910,2905,239
|
|
20230622,140600,805593975,2905,2905,2905,2905,0
|
|
20230622,140500,805593975,2905,2910,2910,2905,378
|
|
20230622,140400,804495705,2910,2910,2910,2910,0
|
|
20230622,140300,804495705,2910,2910,2910,2910,301
|
|
20230622,140200,803619795,2905,2905,2905,2905,20
|
|
20230622,140100,803561695,2905,2900,2905,2900,232
|
|
20230622,140000,802887740,2900,2895,2900,2890,10603
|
|
20230622,135900,772206215,2895,2905,2905,2895,40154
|
|
20230622,135800,655854900,2905,2910,2910,2905,5072
|
|
20230622,135700,641111860,2910,2910,2910,2910,445
|
|
20230622,135600,639816910,2910,2915,2915,2910,553
|
|
20230622,135500,638207675,2915,2915,2915,2915,0
|
|
20230622,135400,638207675,2915,2915,2915,2915,0
|
|
20230622,135300,638207675,2915,2915,2915,2915,207
|
|
20230622,135200,637604270,2915,2915,2915,2915,15
|
|
20230622,135100,637560545,2915,2915,2915,2915,20
|
|
20230622,135000,637502245,2915,2915,2915,2915,1489
|
|
20230622,134900,633161810,2915,2915,2915,2915,323
|
|
20230622,134800,632220265,2915,2915,2915,2915,1145
|
|
20230622,134700,628882590,2915,2915,2915,2915,502
|
|
20230622,134600,627419260,2915,2915,2915,2915,500
|
|
20230622,134500,625961760,2915,2915,2915,2915,500
|
|
20230622,134400,624504260,2920,2920,2920,2920,6
|
|
20230622,134300,624486740,2915,2915,2915,2915,305
|
|
20230622,134200,623597665,2915,2915,2915,2915,4293
|
|
20230622,134100,611083570,2915,2915,2915,2915,0
|
|
20230622,134000,611083570,2915,2915,2915,2915,1005
|
|
20230622,133900,608153995,2915,2915,2915,2915,10
|
|
20230622,133800,608124845,2915,2910,2915,2910,3438
|
|
20230622,133700,598103110,2915,2915,2915,2915,0
|
|
20230622,133600,598103110,2915,2915,2915,2915,6
|
|
20230622,133500,598085620,2910,2910,2910,2910,831
|
|
20230622,133400,595667410,2910,2910,2910,2910,854
|
|
20230622,133300,593182270,2910,2915,2915,2910,20
|
|
20230622,133200,593124020,2900,2915,2915,2900,19827
|
|
20230622,133100,535538225,2910,2910,2915,2910,215
|
|
20230622,133000,534912550,2915,2920,2920,2915,93
|
|
20230622,132900,534641445,2910,2915,2915,2910,2051
|
|
20230622,132800,528668485,2915,2915,2915,2915,320
|
|
20230622,132700,527735685,2915,2915,2915,2915,72
|
|
20230622,132600,527525805,2915,2915,2915,2910,58
|
|
20230622,132500,527356775,2915,2910,2915,2910,264
|
|
20230622,132400,526588360,2915,2915,2915,2915,1488
|
|
20230622,132300,522250840,2915,2915,2915,2915,2103
|
|
20230622,132200,516120595,2915,2920,2920,2915,4241
|
|
20230622,132100,503746930,2925,2925,2925,2925,14
|
|
20230622,132000,503705980,2925,2925,2925,2925,5
|
|
20230622,131900,503691355,2925,2925,2925,2925,8
|
|
20230622,131800,503667955,2925,2925,2925,2925,149
|
|
20230622,131700,503232130,2925,2925,2925,2925,5
|
|
20230622,131600,503217505,2920,2925,2925,2920,477
|
|
20230622,131500,501824030,2920,2925,2925,2920,1737
|
|
20230622,131400,496751860,2925,2925,2925,2925,2030
|
|
20230622,131300,490814110,2920,2920,2920,2920,1000
|
|
20230622,131200,487894110,2925,2925,2925,2925,147
|
|
20230622,131100,487464135,2925,2925,2925,2925,2
|
|
20230622,131000,487458285,2925,2925,2925,2920,1126
|
|
20230622,130900,484170280,2925,2925,2925,2925,5
|
|
20230622,130800,484155655,2925,2925,2925,2925,30
|
|
20230622,130700,484067905,2935,2935,2935,2935,0
|
|
20230622,130600,484067905,2935,2935,2935,2935,1
|
|
20230622,130500,484064970,2935,2925,2935,2925,49
|
|
20230622,130400,483921635,2925,2925,2925,2925,2516
|
|
20230622,130300,476562335,2925,2925,2925,2925,1042
|
|
20230622,130200,473514485,2925,2925,2925,2925,115
|
|
20230622,130100,473178110,2925,2925,2925,2925,1
|
|
20230622,130000,473175185,2925,2925,2925,2925,309
|
|
20230622,125900,472271360,2925,2925,2925,2925,133
|
|
20230622,125800,471882335,2925,2925,2925,2920,127
|
|
20230622,125700,471511135,2925,2925,2925,2925,853
|
|
20230622,125600,469016110,2935,2935,2935,2935,0
|
|
20230622,125500,469016110,2935,2930,2935,2930,81
|
|
20230622,125400,468778775,2935,2935,2935,2935,0
|
|
20230622,125300,468778775,2935,2935,2935,2935,0
|
|
20230622,125200,468778775,2935,2935,2935,2935,0
|
|
20230622,125100,468778775,2935,2935,2935,2935,0
|
|
20230622,125000,468778775,2935,2935,2935,2935,3
|
|
20230622,124900,468769970,2925,2925,2925,2925,110
|
|
20230622,124800,468448220,2935,2935,2935,2935,1
|
|
20230622,124700,468445285,2930,2925,2930,2925,1002
|
|
20230622,124600,465509440,2925,2925,2925,2925,0
|
|
20230622,124500,465509440,2925,2925,2925,2925,20
|
|
20230622,124400,465450940,2925,2925,2925,2925,495
|
|
20230622,124300,464003065,2925,2925,2925,2925,1000
|
|
20230622,124200,461078065,2930,2925,2930,2925,28
|
|
20230622,124100,460996160,2925,2925,2925,2925,1009
|
|
20230622,124000,458044835,2925,2925,2925,2925,22
|
|
20230622,123900,457980485,2925,2925,2925,2920,318
|
|
20230622,123800,457051840,2920,2920,2920,2920,0
|
|
20230622,123700,457051840,2920,2920,2920,2920,1
|
|
20230622,123600,457048920,2925,2925,2925,2925,0
|
|
20230622,123500,457048920,2925,2925,2925,2925,1
|
|
20230622,123400,457045995,2920,2920,2920,2920,0
|
|
20230622,123300,457045995,2920,2915,2925,2915,106
|
|
20230622,123200,456736970,2910,2915,2915,2910,7552
|
|
20230622,123100,434740070,2920,2920,2920,2920,10
|
|
20230622,123000,434710870,2920,2920,2920,2920,348
|
|
20230622,122900,433694710,2925,2920,2925,2920,184
|
|
20230622,122800,433157415,2915,2915,2915,2915,0
|
|
20230622,122700,433157415,2915,2925,2925,2915,6588
|
|
20230622,122600,413918520,2920,2925,2930,2920,825
|
|
20230622,122500,411505880,2925,2925,2925,2925,764
|
|
20230622,122400,409271180,2920,2930,2930,2920,4920
|
|
20230622,122300,394883870,2925,2930,2930,2925,705
|
|
20230622,122200,392821220,2930,2930,2930,2930,16
|
|
20230622,122100,392774340,2930,2930,2930,2930,1000
|
|
20230622,122000,389844340,2930,2930,2930,2930,6
|
|
20230622,121900,389826760,2925,2930,2930,2925,1060
|
|
20230622,121800,386721710,2925,2925,2925,2925,579
|
|
20230622,121700,385028135,2930,2930,2930,2930,0
|
|
20230622,121600,385028135,2930,2930,2930,2930,221
|
|
20230622,121500,384380605,2930,2930,2930,2930,0
|
|
20230622,121400,384380605,2930,2930,2930,2930,3300
|
|
20230622,121300,374711605,2930,2930,2930,2930,1186
|
|
20230622,121200,371236625,2935,2935,2935,2935,0
|
|
20230622,121100,371236625,2935,2935,2935,2935,342
|
|
20230622,121000,370232855,2935,2935,2935,2935,501
|
|
20230622,120900,368762420,2930,2930,2930,2930,0
|
|
20230622,120800,368762420,2930,2930,2930,2930,0
|
|
20230622,120700,368762420,2930,2930,2930,2930,0
|
|
20230622,120600,368762420,2930,2930,2930,2930,0
|
|
20230622,120500,368762420,2930,2930,2930,2930,0
|
|
20230622,120400,368762420,2930,2930,2930,2930,0
|
|
20230622,120300,368762420,2930,2930,2930,2930,0
|
|
20230622,120200,368762420,2930,2930,2930,2930,0
|
|
20230622,120100,368762420,2930,2930,2930,2930,0
|
|
20230622,120000,368762420,2930,2930,2930,2930,6319
|
|
20230622,115900,350247750,2930,2930,2930,2925,271
|
|
20230622,115800,349454995,2930,2930,2930,2930,38
|
|
20230622,115700,349343655,2935,2935,2935,2935,0
|
|
20230622,115600,349343655,2935,2935,2935,2935,0
|
|
20230622,115500,349343655,2935,2935,2935,2935,100
|
|
20230622,115400,349050155,2940,2940,2940,2940,0
|
|
20230622,115300,349050155,2940,2940,2940,2940,0
|
|
20230622,115200,349050155,2940,2940,2940,2940,1
|
|
20230622,115100,349047215,2925,2930,2930,2925,10000
|
|
20230622,115000,319755055,2930,2930,2930,2930,630
|
|
20230622,114900,317909155,2930,2930,2930,2930,1000
|
|
20230622,114800,314979155,2930,2930,2930,2930,0
|
|
20230622,114700,314979155,2930,2930,2930,2930,0
|
|
20230622,114600,314979155,2930,2935,2935,2930,1276
|
|
20230622,114500,311238865,2935,2940,2940,2935,589
|
|
20230622,114400,309510145,2935,2935,2935,2935,491
|
|
20230622,114300,308069060,2935,2935,2940,2935,1164
|
|
20230622,114200,304652715,2935,2935,2935,2935,0
|
|
20230622,114100,304652715,2935,2935,2935,2935,0
|
|
20230622,114000,304652715,2935,2935,2935,2935,2
|
|
20230622,113900,304646845,2935,2935,2935,2935,368
|
|
20230622,113800,303566765,2935,2935,2935,2935,2
|
|
20230622,113700,303560895,2935,2935,2935,2935,0
|
|
20230622,113600,303560895,2935,2935,2935,2935,13
|
|
20230622,113500,303522740,2930,2930,2930,2930,0
|
|
20230622,113400,303522740,2930,2930,2930,2930,0
|
|
20230622,113300,303522740,2930,2935,2935,2930,187
|
|
20230622,113200,302974815,2935,2935,2935,2935,25
|
|
20230622,113100,302901440,2930,2930,2930,2930,500
|
|
20230622,113000,301436440,2930,2930,2930,2930,0
|
|
20230622,112900,301436440,2930,2930,2930,2930,60
|
|
20230622,112800,301260640,2930,2930,2930,2930,26
|
|
20230622,112700,301184460,2930,2935,2935,2930,536
|
|
20230622,112600,299613800,2930,2925,2930,2925,786
|
|
20230622,112500,297312050,2930,2930,2930,2925,6286
|
|
20230622,112400,278895170,2930,2935,2935,2930,426
|
|
20230622,112300,277646925,2935,2930,2935,2930,14
|
|
20230622,112200,277605900,2935,2935,2935,2935,0
|
|
20230622,112100,277605900,2935,2930,2935,2930,5
|
|
20230622,112000,277591245,2935,2930,2935,2930,60
|
|
20230622,111900,277415340,2935,2930,2935,2930,65
|
|
20230622,111800,277224885,2935,2935,2935,2935,1023
|
|
20230622,111700,274222380,2935,2935,2935,2930,747
|
|
20230622,111600,272030165,2935,2935,2935,2930,876
|
|
20230622,111500,269463430,2935,2935,2935,2935,200
|
|
20230622,111400,268876430,2935,2935,2935,2935,148
|
|
20230622,111300,268442050,2935,2935,2935,2935,1
|
|
20230622,111200,268439115,2930,2935,2935,2930,1001
|
|
20230622,111100,265506180,2930,2935,2935,2930,1001
|
|
20230622,111000,262573245,2930,2930,2930,2930,990
|
|
20230622,110900,259672545,2935,2935,2935,2935,20
|
|
20230622,110800,259613845,2935,2935,2935,2935,3227
|
|
20230622,110700,250142600,2935,2935,2935,2935,45
|
|
20230622,110600,250010525,2935,2935,2935,2935,1098
|
|
20230622,110500,246787895,2940,2940,2940,2940,110
|
|
20230622,110400,246464495,2940,2940,2940,2940,646
|
|
20230622,110300,244565255,2940,2940,2940,2940,0
|
|
20230622,110200,244565255,2940,2940,2940,2940,0
|
|
20230622,110100,244565255,2940,2940,2940,2940,100
|
|
20230622,110000,244271255,2940,2940,2940,2940,101
|
|
20230622,105900,243974315,2935,2935,2935,2935,860
|
|
20230622,105800,241450215,2935,2935,2935,2935,0
|
|
20230622,105700,241450215,2935,2945,2945,2935,52
|
|
20230622,105600,241297585,2935,2940,2940,2935,500
|
|
20230622,105500,239830025,2935,2940,2940,2935,278
|
|
20230622,105400,239014050,2935,2935,2935,2935,0
|
|
20230622,105300,239014050,2935,2935,2935,2935,190
|
|
20230622,105200,238456400,2935,2935,2935,2935,33
|
|
20230622,105100,238359545,2935,2940,2940,2935,3300
|
|
20230622,105000,228671270,2940,2940,2940,2940,50
|
|
20230622,104900,228524270,2940,2940,2940,2935,599
|
|
20230622,104800,226765700,2940,2940,2940,2940,730
|
|
20230622,104700,224619500,2940,2940,2940,2940,0
|
|
20230622,104600,224619500,2940,2940,2940,2940,150
|
|
20230622,104500,224178500,2940,2940,2940,2940,354
|
|
20230622,104400,223137740,2935,2935,2935,2935,0
|
|
20230622,104300,223137740,2935,2935,2935,2935,82
|
|
20230622,104200,222897070,2935,2935,2935,2935,449
|
|
20230622,104100,221579255,2935,2935,2935,2935,436
|
|
20230622,104000,220299595,2935,2945,2945,2935,11828
|
|
20230622,103900,185529000,2945,2945,2945,2945,0
|
|
20230622,103800,185529000,2945,2940,2945,2940,14
|
|
20230622,103700,185487790,2940,2940,2940,2940,34
|
|
20230622,103600,185387830,2940,2940,2940,2940,374
|
|
20230622,103500,184288270,2940,2940,2940,2940,555
|
|
20230622,103400,182656570,2940,2940,2940,2940,46
|
|
20230622,103300,182521330,2945,2940,2945,2940,554
|
|
20230622,103200,180892545,2940,2940,2940,2940,717
|
|
20230622,103100,178784565,2945,2945,2945,2945,97
|
|
20230622,103000,178498900,2945,2945,2945,2945,8
|
|
20230622,102900,178475340,2945,2945,2945,2945,5
|
|
20230622,102800,178460615,2945,2945,2945,2945,45
|
|
20230622,102700,178328090,2945,2945,2945,2945,1134
|
|
20230622,102600,174988460,2945,2945,2945,2945,68
|
|
20230622,102500,174788200,2945,2950,2950,2945,90
|
|
20230622,102400,174522935,2950,2945,2950,2945,405
|
|
20230622,102300,173330010,2945,2950,2950,2945,849
|
|
20230622,102200,170828200,2950,2945,2950,2945,510
|
|
20230622,102100,169323750,2945,2945,2945,2945,0
|
|
20230622,102000,169323750,2945,2945,2945,2945,0
|
|
20230622,101900,169323750,2945,2945,2945,2945,7
|
|
20230622,101800,169303135,2945,2945,2945,2945,1
|
|
20230622,101700,169300190,2945,2950,2950,2945,42
|
|
20230622,101600,169176470,2940,2940,2940,2940,0
|
|
20230622,101500,169176470,2940,2940,2940,2940,3
|
|
20230622,101400,169167650,2940,2945,2945,2940,1000
|
|
20230622,101300,166227645,2945,2945,2945,2945,43
|
|
20230622,101200,166101010,2945,2940,2945,2940,500
|
|
20230622,101100,164630510,2940,2935,2940,2935,1341
|
|
20230622,101000,160687980,2935,2935,2935,2935,8
|
|
20230622,100900,160664500,2940,2940,2940,2935,59
|
|
20230622,100800,160491080,2940,2935,2940,2935,147
|
|
20230622,100700,160059630,2935,2935,2935,2935,22
|
|
20230622,100600,159995060,2935,2935,2935,2935,4
|
|
20230622,100500,159983320,2935,2935,2935,2935,67
|
|
20230622,100400,159786675,2930,2935,2935,2930,1651
|
|
20230622,100300,154946135,2935,2940,2940,2935,1701
|
|
20230622,100200,149953695,2935,2940,2940,2935,732
|
|
20230622,100100,147805250,2940,2940,2940,2940,56
|
|
20230622,100000,147640610,2940,2940,2940,2940,3
|
|
20230622,095900,147631790,2935,2935,2935,2935,1204
|
|
20230622,095800,144098050,2935,2935,2935,2935,0
|
|
20230622,095700,144098050,2935,2935,2935,2935,480
|
|
20230622,095600,142689250,2930,2930,2930,2930,368
|
|
20230622,095500,141611010,2935,2935,2935,2935,0
|
|
20230622,095400,141611010,2935,2935,2935,2935,1580
|
|
20230622,095300,136973710,2935,2935,2935,2935,345
|
|
20230622,095200,135961135,2935,2935,2935,2935,50
|
|
20230622,095100,135814385,2935,2935,2935,2935,100
|
|
20230622,095000,135520885,2935,2935,2940,2935,850
|
|
20230622,094900,133023635,2935,2935,2935,2935,104
|
|
20230622,094800,132718395,2935,2940,2945,2935,118
|
|
20230622,094700,132372050,2935,2935,2935,2935,0
|
|
20230622,094600,132372050,2935,2935,2935,2935,0
|
|
20230622,094500,132372050,2935,2935,2935,2935,1000
|
|
20230622,094400,129437050,2935,2940,2940,2935,2000
|
|
20230622,094300,123565725,2940,2940,2940,2940,0
|
|
20230622,094200,123565725,2940,2940,2940,2940,260
|
|
20230622,094100,122801325,2940,2945,2945,2940,497
|
|
20230622,094000,121340140,2945,2935,2945,2935,500
|
|
20230622,093900,119868855,2940,2930,2940,2930,217
|
|
20230622,093800,119232995,2930,2935,2935,2930,171
|
|
20230622,093700,118731225,2940,2940,2940,2940,422
|
|
20230622,093600,117490545,2945,2935,2945,2935,211
|
|
20230622,093500,116870210,2940,2935,2940,2930,302
|
|
20230622,093400,115984420,2940,2940,2940,2935,221
|
|
20230622,093300,115335775,2940,2940,2940,2940,170
|
|
20230622,093200,114835975,2940,2940,2940,2940,6
|
|
20230622,093100,114818335,2935,2935,2935,2935,34
|
|
20230622,093000,114718545,2935,2935,2935,2935,0
|
|
20230622,092900,114718545,2935,2935,2935,2935,2000
|
|
20230622,092800,108848545,2935,2940,2940,2935,1609
|
|
20230622,092700,104124585,2940,2940,2945,2940,11
|
|
20230622,092600,104092240,2940,2935,2940,2935,126
|
|
20230622,092500,103722335,2935,2935,2935,2935,122
|
|
20230622,092400,103364265,2940,2940,2940,2940,308
|
|
20230622,092300,102458745,2940,2940,2940,2940,702
|
|
20230622,092200,100394865,2935,2935,2935,2935,185
|
|
20230622,092100,99851890,2935,2940,2940,2935,2832
|
|
20230622,092000,91533035,2940,2940,2940,2940,2
|
|
20230622,091900,91527155,2940,2940,2945,2940,929
|
|
20230622,091800,88795850,2940,2950,2950,2940,1002
|
|
20230622,091700,85849950,2940,2950,2950,2940,775
|
|
20230622,091600,83571350,2945,2950,2950,2940,939
|
|
20230622,091500,80805960,2950,2945,2950,2940,4710
|
|
20230622,091400,66950415,2945,2950,2950,2945,1037
|
|
20230622,091300,63895900,2950,2950,2950,2950,510
|
|
20230622,091200,62391400,2940,2945,2950,2940,80
|
|
20230622,091100,62156050,2945,2940,2945,2940,412
|
|
20230622,091000,60943210,2945,2945,2945,2945,60
|
|
20230622,090900,60766510,2950,2945,2950,2945,4906
|
|
20230622,090800,46317335,2950,2955,2955,2950,1226
|
|
20230622,090700,42697570,2955,2940,2955,2940,1956
|
|
20230622,090600,36937255,2945,2955,2955,2940,1644
|
|
20230622,090500,32094545,2955,2950,2955,2945,1323
|
|
20230622,090400,28195770,2950,2945,2955,2945,90
|
|
20230622,090300,27930705,2945,2940,2945,2940,1089
|
|
20230622,090200,24725085,2940,2940,2940,2940,3392
|
|
20230622,090100,14752605,2940,2950,2950,2940,374
|
|
20230622,090000,13650200,2950,2960,2960,2950,4616
|