618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191500,400142360,2180,2180,2180,2180,980
|
|
20230622,191400,400142360,2180,2180,2180,2180,0
|
|
20230622,191300,400142360,2180,2180,2180,2180,0
|
|
20230622,191200,400142360,2180,2180,2180,2180,0
|
|
20230622,191100,400142360,2180,2180,2180,2180,0
|
|
20230622,191000,400142360,2180,2180,2180,2180,0
|
|
20230622,190900,400142360,2180,2180,2180,2180,0
|
|
20230622,190800,400142360,2180,2180,2180,2180,0
|
|
20230622,190700,400142360,2180,2180,2180,2180,0
|
|
20230622,190600,400142360,2180,2180,2180,2180,0
|
|
20230622,190500,400142360,2180,2180,2180,2180,0
|
|
20230622,190400,400142360,2180,2180,2180,2180,0
|
|
20230622,190300,400142360,2180,2180,2180,2180,0
|
|
20230622,190200,400142360,2180,2180,2180,2180,0
|
|
20230622,190100,400142360,2180,2180,2180,2180,0
|
|
20230622,190000,400142360,2180,2180,2180,2180,0
|
|
20230622,185900,400142360,2180,2180,2180,2180,0
|
|
20230622,185800,400142360,2180,2180,2180,2180,0
|
|
20230622,185700,400142360,2180,2180,2180,2180,0
|
|
20230622,185600,400142360,2180,2180,2180,2180,0
|
|
20230622,185500,400142360,2180,2180,2180,2180,0
|
|
20230622,185400,400142360,2180,2180,2180,2180,0
|
|
20230622,185300,400142360,2180,2180,2180,2180,0
|
|
20230622,185200,400142360,2180,2180,2180,2180,0
|
|
20230622,185100,400142360,2180,2180,2180,2180,0
|
|
20230622,185000,400142360,2180,2180,2180,2180,0
|
|
20230622,184900,400142360,2180,2180,2180,2180,0
|
|
20230622,184800,400142360,2180,2180,2180,2180,0
|
|
20230622,184700,400142360,2180,2180,2180,2180,0
|
|
20230622,184600,400142360,2180,2180,2180,2180,0
|
|
20230622,184500,400142360,2180,2180,2180,2180,980
|
|
20230622,184400,400142360,2180,2180,2180,2180,0
|
|
20230622,184300,400142360,2180,2180,2180,2180,0
|
|
20230622,184200,400142360,2180,2180,2180,2180,0
|
|
20230622,184100,400142360,2180,2180,2180,2180,0
|
|
20230622,184000,400142360,2180,2180,2180,2180,0
|
|
20230622,183900,400142360,2180,2180,2180,2180,0
|
|
20230622,183800,400142360,2180,2180,2180,2180,0
|
|
20230622,183700,400142360,2180,2180,2180,2180,0
|
|
20230622,183600,400142360,2180,2180,2180,2180,0
|
|
20230622,183500,400142360,2180,2180,2180,2180,0
|
|
20230622,183400,400142360,2180,2180,2180,2180,0
|
|
20230622,183300,400142360,2180,2180,2180,2180,0
|
|
20230622,183200,400142360,2180,2180,2180,2180,0
|
|
20230622,183100,400142360,2180,2180,2180,2180,0
|
|
20230622,183000,400142360,2180,2180,2180,2180,0
|
|
20230622,182900,400142360,2180,2180,2180,2180,0
|
|
20230622,182800,400142360,2180,2180,2180,2180,0
|
|
20230622,182700,400142360,2180,2180,2180,2180,0
|
|
20230622,182600,400142360,2180,2180,2180,2180,0
|
|
20230622,182500,400142360,2180,2180,2180,2180,0
|
|
20230622,182400,400142360,2180,2180,2180,2180,0
|
|
20230622,182300,400142360,2180,2180,2180,2180,0
|
|
20230622,182200,400142360,2180,2180,2180,2180,0
|
|
20230622,182100,400142360,2180,2180,2180,2180,0
|
|
20230622,182000,400142360,2180,2180,2180,2180,0
|
|
20230622,181900,400142360,2180,2180,2180,2180,0
|
|
20230622,181800,400142360,2180,2180,2180,2180,0
|
|
20230622,181700,400142360,2180,2180,2180,2180,0
|
|
20230622,181600,400142360,2180,2180,2180,2180,0
|
|
20230622,181500,400142360,2180,2180,2180,2180,980
|
|
20230622,181400,400142360,2180,2180,2180,2180,0
|
|
20230622,181300,400142360,2180,2180,2180,2180,0
|
|
20230622,181200,400142360,2180,2180,2180,2180,0
|
|
20230622,181100,400142360,2180,2180,2180,2180,0
|
|
20230622,181000,400142360,2180,2180,2180,2180,0
|
|
20230622,180900,400142360,2180,2180,2180,2180,0
|
|
20230622,180800,400142360,2180,2180,2180,2180,0
|
|
20230622,180700,400142360,2180,2180,2180,2180,0
|
|
20230622,180600,400142360,2180,2180,2180,2180,0
|
|
20230622,180500,400142360,2180,2180,2180,2180,0
|
|
20230622,180400,400142360,2180,2180,2180,2180,0
|
|
20230622,180300,400142360,2180,2180,2180,2180,0
|
|
20230622,180200,400142360,2180,2180,2180,2180,0
|
|
20230622,180100,400142360,2180,2180,2180,2180,0
|
|
20230622,180000,400142360,2180,2180,2180,2180,0
|
|
20230622,175900,400142360,2180,2180,2180,2180,0
|
|
20230622,175800,400142360,2180,2180,2180,2180,0
|
|
20230622,175700,400142360,2180,2180,2180,2180,0
|
|
20230622,175600,400142360,2180,2180,2180,2180,0
|
|
20230622,175500,400142360,2180,2180,2180,2180,0
|
|
20230622,175400,400142360,2180,2180,2180,2180,0
|
|
20230622,175300,400142360,2180,2180,2180,2180,0
|
|
20230622,175200,400142360,2180,2180,2180,2180,0
|
|
20230622,175100,400142360,2180,2180,2180,2180,0
|
|
20230622,175000,400142360,2180,2180,2180,2180,0
|
|
20230622,174900,400142360,2180,2180,2180,2180,0
|
|
20230622,174800,400142360,2180,2180,2180,2180,0
|
|
20230622,174700,400142360,2180,2180,2180,2180,0
|
|
20230622,174600,400142360,2180,2180,2180,2180,0
|
|
20230622,174500,400142360,2180,2180,2180,2180,980
|
|
20230622,174400,400142360,2180,2180,2180,2180,0
|
|
20230622,174300,400142360,2180,2180,2180,2180,0
|
|
20230622,174200,400142360,2180,2180,2180,2180,0
|
|
20230622,174100,400142360,2180,2180,2180,2180,0
|
|
20230622,174000,400142360,2180,2180,2180,2180,0
|
|
20230622,173900,400142360,2180,2180,2180,2180,0
|
|
20230622,173800,400142360,2180,2180,2180,2180,0
|
|
20230622,173700,400142360,2180,2180,2180,2180,0
|
|
20230622,173600,400142360,2180,2180,2180,2180,0
|
|
20230622,173500,400142360,2180,2180,2180,2180,0
|
|
20230622,173400,400142360,2180,2180,2180,2180,0
|
|
20230622,173300,400142360,2180,2180,2180,2180,0
|
|
20230622,173200,400142360,2180,2180,2180,2180,0
|
|
20230622,173100,400142360,2180,2180,2180,2180,0
|
|
20230622,173000,400142360,2180,2180,2180,2180,0
|
|
20230622,172900,400142360,2180,2180,2180,2180,0
|
|
20230622,172800,400142360,2180,2180,2180,2180,0
|
|
20230622,172700,400142360,2180,2180,2180,2180,0
|
|
20230622,172600,400142360,2180,2180,2180,2180,0
|
|
20230622,172500,400142360,2180,2180,2180,2180,0
|
|
20230622,172400,400142360,2180,2180,2180,2180,0
|
|
20230622,172300,400142360,2180,2180,2180,2180,0
|
|
20230622,172200,400142360,2180,2180,2180,2180,0
|
|
20230622,172100,400142360,2180,2180,2180,2180,0
|
|
20230622,172000,400142360,2180,2180,2180,2180,0
|
|
20230622,171900,400142360,2180,2180,2180,2180,0
|
|
20230622,171800,400142360,2180,2180,2180,2180,0
|
|
20230622,171700,400142360,2180,2180,2180,2180,0
|
|
20230622,171600,400142360,2180,2180,2180,2180,0
|
|
20230622,171500,400142360,2180,2180,2180,2180,980
|
|
20230622,171400,400142360,2180,2180,2180,2180,0
|
|
20230622,171300,400142360,2180,2180,2180,2180,0
|
|
20230622,171200,400142360,2180,2180,2180,2180,0
|
|
20230622,171100,400142360,2180,2180,2180,2180,0
|
|
20230622,171000,400142360,2180,2180,2180,2180,0
|
|
20230622,170900,400142360,2180,2180,2180,2180,0
|
|
20230622,170800,400142360,2180,2180,2180,2180,0
|
|
20230622,170700,400142360,2180,2180,2180,2180,0
|
|
20230622,170600,400142360,2180,2180,2180,2180,0
|
|
20230622,170500,400142360,2180,2180,2180,2180,0
|
|
20230622,170400,400142360,2180,2180,2180,2180,0
|
|
20230622,170300,400142360,2180,2180,2180,2180,0
|
|
20230622,170200,400142360,2180,2180,2180,2180,0
|
|
20230622,170100,400142360,2180,2180,2180,2180,0
|
|
20230622,170000,400142360,2180,2180,2180,2180,0
|
|
20230622,165900,400142360,2180,2180,2180,2180,0
|
|
20230622,165800,400142360,2180,2180,2180,2180,0
|
|
20230622,165700,400142360,2180,2180,2180,2180,0
|
|
20230622,165600,400142360,2180,2180,2180,2180,0
|
|
20230622,165500,400142360,2180,2180,2180,2180,0
|
|
20230622,165400,400142360,2180,2180,2180,2180,0
|
|
20230622,165300,400142360,2180,2180,2180,2180,0
|
|
20230622,165200,400142360,2180,2180,2180,2180,0
|
|
20230622,165100,400142360,2180,2180,2180,2180,0
|
|
20230622,165000,400142360,2180,2180,2180,2180,0
|
|
20230622,164900,400142360,2180,2180,2180,2180,0
|
|
20230622,164800,400142360,2180,2180,2180,2180,0
|
|
20230622,164700,400142360,2180,2180,2180,2180,0
|
|
20230622,164600,400142360,2180,2180,2180,2180,0
|
|
20230622,164500,400142360,2180,2180,2180,2180,980
|
|
20230622,164400,400142360,2180,2180,2180,2180,0
|
|
20230622,164300,400142360,2180,2180,2180,2180,0
|
|
20230622,164200,400142360,2180,2180,2180,2180,0
|
|
20230622,164100,400142360,2180,2180,2180,2180,0
|
|
20230622,164000,400142360,2180,2180,2180,2180,0
|
|
20230622,163900,400142360,2180,2180,2180,2180,0
|
|
20230622,163800,400142360,2180,2180,2180,2180,0
|
|
20230622,163700,400142360,2180,2180,2180,2180,0
|
|
20230622,163600,400142360,2180,2180,2180,2180,0
|
|
20230622,163500,400142360,2180,2180,2180,2180,0
|
|
20230622,163400,400142360,2180,2180,2180,2180,0
|
|
20230622,163300,400142360,2180,2180,2180,2180,0
|
|
20230622,163200,400142360,2180,2180,2180,2180,0
|
|
20230622,163100,400142360,2180,2180,2180,2180,0
|
|
20230622,163000,400142360,2180,2180,2180,2180,0
|
|
20230622,162900,400142360,2180,2180,2180,2180,0
|
|
20230622,162800,400142360,2180,2180,2180,2180,0
|
|
20230622,162700,400142360,2180,2180,2180,2180,0
|
|
20230622,162600,400142360,2180,2180,2180,2180,0
|
|
20230622,162500,400142360,2180,2180,2180,2180,0
|
|
20230622,162400,400142360,2180,2180,2180,2180,0
|
|
20230622,162300,400142360,2180,2180,2180,2180,0
|
|
20230622,162200,400142360,2180,2180,2180,2180,0
|
|
20230622,162100,400142360,2180,2180,2180,2180,0
|
|
20230622,162000,400142360,2180,2180,2180,2180,0
|
|
20230622,161900,400142360,2180,2180,2180,2180,0
|
|
20230622,161800,400142360,2180,2180,2180,2180,0
|
|
20230622,161700,400142360,2180,2180,2180,2180,0
|
|
20230622,161600,400142360,2180,2180,2180,2180,0
|
|
20230622,161500,400142360,2180,2180,2180,2180,980
|
|
20230622,161400,400142360,2180,2180,2180,2180,0
|
|
20230622,161300,400142360,2180,2180,2180,2180,0
|
|
20230622,161200,400142360,2180,2180,2180,2180,0
|
|
20230622,161100,400142360,2180,2180,2180,2180,0
|
|
20230622,161000,400142360,2180,2180,2180,2180,0
|
|
20230622,160900,400142360,2180,2180,2180,2180,0
|
|
20230622,160800,400142360,2180,2180,2180,2180,0
|
|
20230622,160700,400142360,2180,2180,2180,2180,0
|
|
20230622,160600,400142360,2180,2180,2180,2180,0
|
|
20230622,160500,400142360,2180,2180,2180,2180,0
|
|
20230622,160400,400142360,2180,2180,2180,2180,0
|
|
20230622,160300,400142360,2180,2180,2180,2180,0
|
|
20230622,160200,400142360,2180,2180,2180,2180,0
|
|
20230622,160100,400142360,2180,2180,2180,2180,0
|
|
20230622,160000,400142360,2180,2180,2180,2180,0
|
|
20230622,155900,400142360,2180,2180,2180,2180,0
|
|
20230622,155800,400142360,2180,2180,2180,2180,0
|
|
20230622,155700,400142360,2180,2180,2180,2180,0
|
|
20230622,155600,400142360,2180,2180,2180,2180,0
|
|
20230622,155500,400142360,2180,2180,2180,2180,0
|
|
20230622,155400,400142360,2180,2180,2180,2180,0
|
|
20230622,155300,400142360,2180,2180,2180,2180,0
|
|
20230622,155200,400142360,2180,2180,2180,2180,0
|
|
20230622,155100,400142360,2180,2180,2180,2180,0
|
|
20230622,155000,400142360,2180,2180,2180,2180,0
|
|
20230622,154900,400142360,2180,2180,2180,2180,0
|
|
20230622,154800,400142360,2180,2180,2180,2180,0
|
|
20230622,154700,400142360,2180,2180,2180,2180,0
|
|
20230622,154600,400142360,2180,2180,2180,2180,0
|
|
20230622,154500,400142360,2180,2180,2180,2180,980
|
|
20230622,154400,400142360,2180,2180,2180,2180,0
|
|
20230622,154300,400142360,2180,2180,2180,2180,0
|
|
20230622,154200,400142360,2180,2180,2180,2180,0
|
|
20230622,154100,400142360,2180,2180,2180,2180,0
|
|
20230622,154000,400142360,2180,2180,2180,2180,0
|
|
20230622,153900,400142360,2180,2180,2180,2180,0
|
|
20230622,153800,400142360,2180,2180,2180,2180,0
|
|
20230622,153700,400142360,2180,2180,2180,2180,0
|
|
20230622,153600,400142360,2180,2180,2180,2180,0
|
|
20230622,153500,400142360,2180,2180,2180,2180,0
|
|
20230622,153400,400142360,2180,2180,2180,2180,0
|
|
20230622,153300,400142360,2180,2180,2180,2180,0
|
|
20230622,153200,400142360,2180,2180,2180,2180,0
|
|
20230622,153100,400142360,2180,2180,2180,2180,0
|
|
20230622,153000,400142360,2180,2180,2180,2180,980
|
|
20230622,152900,398005960,2180,2180,2180,2180,0
|
|
20230622,152800,398005960,2180,2180,2180,2180,0
|
|
20230622,152700,398005960,2180,2180,2180,2180,0
|
|
20230622,152600,398005960,2180,2180,2180,2180,0
|
|
20230622,152500,398005960,2180,2180,2180,2180,0
|
|
20230622,152400,398005960,2180,2180,2180,2180,0
|
|
20230622,152300,398005960,2180,2180,2180,2180,0
|
|
20230622,152200,398005960,2180,2180,2180,2180,0
|
|
20230622,152100,398005960,2180,2180,2180,2180,0
|
|
20230622,152000,398005960,2180,2180,2180,2180,0
|
|
20230622,151900,398005960,2180,2185,2185,2180,742
|
|
20230622,151800,396384740,2180,2180,2180,2180,100
|
|
20230622,151700,396166740,2180,2180,2180,2180,806
|
|
20230622,151600,394409660,2180,2180,2180,2180,599
|
|
20230622,151500,393103840,2180,2180,2185,2180,6
|
|
20230622,151400,393090755,2180,2180,2180,2180,301
|
|
20230622,151300,392434575,2175,2175,2175,2175,0
|
|
20230622,151200,392434575,2175,2175,2185,2175,21
|
|
20230622,151100,392388890,2175,2180,2180,2175,279
|
|
20230622,151000,391781960,2185,2185,2185,2185,71
|
|
20230622,150900,391626825,2185,2185,2185,2185,0
|
|
20230622,150800,391626825,2185,2180,2185,2180,12
|
|
20230622,150700,391600660,2180,2180,2180,2180,30
|
|
20230622,150600,391535260,2180,2175,2180,2175,1784
|
|
20230622,150500,387646890,2175,2175,2175,2175,0
|
|
20230622,150400,387646890,2175,2175,2175,2175,690
|
|
20230622,150300,386146140,2180,2180,2180,2180,0
|
|
20230622,150200,386146140,2180,2180,2180,2180,8
|
|
20230622,150100,386128700,2180,2180,2180,2180,10
|
|
20230622,150000,386106900,2180,2180,2180,2180,1
|
|
20230622,145900,386104720,2180,2180,2180,2180,1000
|
|
20230622,145800,383924720,2180,2180,2180,2180,3010
|
|
20230622,145700,377362920,2180,2180,2180,2180,0
|
|
20230622,145600,377362920,2180,2180,2180,2180,0
|
|
20230622,145500,377362920,2180,2180,2180,2180,0
|
|
20230622,145400,377362920,2180,2180,2180,2180,2863
|
|
20230622,145300,371121580,2180,2180,2180,2180,119
|
|
20230622,145200,370862160,2180,2180,2180,2180,2881
|
|
20230622,145100,364581580,2180,2175,2180,2175,108
|
|
20230622,145000,364346180,2175,2175,2175,2175,2
|
|
20230622,144900,364341830,2175,2175,2175,2175,10
|
|
20230622,144800,364320080,2175,2175,2175,2175,1
|
|
20230622,144700,364317905,2180,2180,2180,2180,4
|
|
20230622,144600,364309185,2180,2180,2180,2180,0
|
|
20230622,144500,364309185,2180,2180,2180,2180,630
|
|
20230622,144400,362935785,2175,2175,2175,2175,220
|
|
20230622,144300,362457285,2175,2175,2175,2175,52
|
|
20230622,144200,362344185,2175,2175,2175,2175,0
|
|
20230622,144100,362344185,2175,2175,2175,2175,64
|
|
20230622,144000,362204985,2180,2180,2180,2180,2
|
|
20230622,143900,362200625,2180,2175,2180,2175,9000
|
|
20230622,143800,342595150,2175,2175,2175,2175,1
|
|
20230622,143700,342592975,2170,2170,2170,2170,0
|
|
20230622,143600,342592975,2170,2170,2170,2170,0
|
|
20230622,143500,342592975,2170,2170,2170,2170,0
|
|
20230622,143400,342592975,2170,2170,2170,2170,0
|
|
20230622,143300,342592975,2170,2170,2170,2170,0
|
|
20230622,143200,342592975,2170,2170,2170,2170,0
|
|
20230622,143100,342592975,2170,2170,2170,2170,0
|
|
20230622,143000,342592975,2170,2170,2170,2170,1226
|
|
20230622,142900,339932555,2175,2175,2175,2175,12
|
|
20230622,142800,339906455,2175,2175,2175,2175,0
|
|
20230622,142700,339906455,2175,2175,2175,2175,0
|
|
20230622,142600,339906455,2175,2175,2175,2175,0
|
|
20230622,142500,339906455,2175,2175,2175,2175,10
|
|
20230622,142400,339884705,2180,2180,2180,2180,0
|
|
20230622,142300,339884705,2180,2180,2180,2180,0
|
|
20230622,142200,339884705,2180,2180,2180,2180,10
|
|
20230622,142100,339862905,2180,2180,2180,2180,0
|
|
20230622,142000,339862905,2180,2175,2180,2175,5351
|
|
20230622,141900,328197730,2175,2175,2175,2175,0
|
|
20230622,141800,328197730,2175,2175,2175,2175,1903
|
|
20230622,141700,324058705,2180,2180,2180,2180,0
|
|
20230622,141600,324058705,2180,2180,2180,2180,0
|
|
20230622,141500,324058705,2180,2180,2180,2180,0
|
|
20230622,141400,324058705,2180,2180,2180,2180,5409
|
|
20230622,141300,312267085,2180,2180,2180,2180,0
|
|
20230622,141200,312267085,2180,2180,2180,2180,7
|
|
20230622,141100,312251825,2180,2180,2180,2180,73
|
|
20230622,141000,312092685,2180,2180,2180,2180,3000
|
|
20230622,140900,305552685,2180,2180,2180,2180,3737
|
|
20230622,140800,297406025,2180,2180,2180,2180,1
|
|
20230622,140700,297403845,2180,2180,2180,2180,0
|
|
20230622,140600,297403845,2180,2175,2180,2175,12002
|
|
20230622,140500,271275695,2175,2175,2175,2175,0
|
|
20230622,140400,271275695,2175,2175,2175,2175,1000
|
|
20230622,140300,269100695,2175,2175,2175,2175,0
|
|
20230622,140200,269100695,2175,2175,2175,2175,5847
|
|
20230622,140100,256383470,2175,2175,2175,2175,2
|
|
20230622,140000,256379120,2170,2170,2170,2170,0
|
|
20230622,135900,256379120,2170,2170,2170,2170,41
|
|
20230622,135800,256290150,2170,2170,2170,2170,9
|
|
20230622,135700,256270620,2170,2170,2170,2170,1
|
|
20230622,135600,256268450,2165,2165,2165,2165,0
|
|
20230622,135500,256268450,2165,2165,2165,2165,0
|
|
20230622,135400,256268450,2165,2165,2165,2165,12480
|
|
20230622,135300,229249250,2170,2170,2170,2170,5
|
|
20230622,135200,229238400,2170,2170,2170,2170,0
|
|
20230622,135100,229238400,2170,2170,2170,2170,91
|
|
20230622,135000,229040930,2170,2170,2170,2170,0
|
|
20230622,134900,229040930,2170,2170,2170,2170,218
|
|
20230622,134800,228567870,2170,2170,2170,2170,5
|
|
20230622,134700,228557020,2165,2165,2165,2165,60
|
|
20230622,134600,228427120,2165,2165,2165,2165,0
|
|
20230622,134500,228427120,2165,2165,2165,2165,0
|
|
20230622,134400,228427120,2165,2165,2170,2165,30
|
|
20230622,134300,228362070,2165,2165,2165,2165,0
|
|
20230622,134200,228362070,2165,2165,2165,2165,28
|
|
20230622,134100,228301450,2165,2165,2165,2165,0
|
|
20230622,134000,228301450,2165,2165,2165,2165,101
|
|
20230622,133900,228082785,2175,2175,2175,2175,37
|
|
20230622,133800,228002310,2160,2160,2160,2160,0
|
|
20230622,133700,228002310,2160,2160,2160,2160,415
|
|
20230622,133600,227105910,2165,2165,2165,2165,0
|
|
20230622,133500,227105910,2165,2165,2165,2165,0
|
|
20230622,133400,227105910,2165,2165,2165,2165,0
|
|
20230622,133300,227105910,2165,2165,2165,2165,1000
|
|
20230622,133200,224940910,2170,2170,2170,2170,138
|
|
20230622,133100,224641450,2170,2170,2170,2170,0
|
|
20230622,133000,224641450,2170,2170,2170,2170,0
|
|
20230622,132900,224641450,2170,2170,2170,2170,1
|
|
20230622,132800,224639280,2165,2165,2165,2165,5
|
|
20230622,132700,224628455,2165,2165,2165,2165,0
|
|
20230622,132600,224628455,2165,2165,2165,2165,103
|
|
20230622,132500,224405460,2160,2160,2160,2160,67
|
|
20230622,132400,224260740,2165,2165,2165,2165,0
|
|
20230622,132300,224260740,2165,2165,2165,2165,7
|
|
20230622,132200,224245585,2165,2165,2165,2165,0
|
|
20230622,132100,224245585,2165,2160,2165,2160,101
|
|
20230622,132000,224027420,2160,2160,2160,2160,2332
|
|
20230622,131900,218990300,2160,2160,2160,2160,250
|
|
20230622,131800,218450300,2165,2165,2165,2165,100
|
|
20230622,131700,218233800,2165,2160,2165,2160,101
|
|
20230622,131600,218015635,2160,2165,2165,2160,600
|
|
20230622,131500,216717135,2165,2165,2165,2165,500
|
|
20230622,131400,215634635,2165,2165,2165,2165,1
|
|
20230622,131300,215632470,2160,2160,2160,2160,0
|
|
20230622,131200,215632470,2160,2165,2165,2160,101
|
|
20230622,131100,215414305,2160,2160,2160,2160,0
|
|
20230622,131000,215414305,2160,2160,2160,2160,0
|
|
20230622,130900,215414305,2160,2160,2160,2160,0
|
|
20230622,130800,215414305,2160,2160,2160,2160,31
|
|
20230622,130700,215347345,2165,2165,2165,2165,0
|
|
20230622,130600,215347345,2165,2165,2165,2165,0
|
|
20230622,130500,215347345,2165,2165,2165,2165,102
|
|
20230622,130400,215126515,2165,2165,2165,2165,0
|
|
20230622,130300,215126515,2165,2165,2165,2165,36
|
|
20230622,130200,215048575,2165,2165,2165,2165,100
|
|
20230622,130100,214832075,2165,2165,2165,2165,1
|
|
20230622,130000,214829910,2165,2165,2165,2165,5
|
|
20230622,125900,214819085,2165,2165,2165,2165,21
|
|
20230622,125800,214773620,2165,2165,2165,2165,0
|
|
20230622,125700,214773620,2165,2165,2165,2165,20
|
|
20230622,125600,214730320,2165,2165,2165,2165,0
|
|
20230622,125500,214730320,2165,2165,2165,2165,0
|
|
20230622,125400,214730320,2165,2165,2165,2165,0
|
|
20230622,125300,214730320,2165,2165,2165,2165,1
|
|
20230622,125200,214728155,2160,2160,2160,2160,0
|
|
20230622,125100,214728155,2160,2160,2160,2160,0
|
|
20230622,125000,214728155,2160,2160,2160,2160,0
|
|
20230622,124900,214728155,2160,2160,2160,2160,0
|
|
20230622,124800,214728155,2160,2160,2160,2160,750
|
|
20230622,124700,213108155,2165,2165,2165,2165,0
|
|
20230622,124600,213108155,2165,2165,2165,2165,0
|
|
20230622,124500,213108155,2165,2165,2165,2165,0
|
|
20230622,124400,213108155,2165,2165,2165,2165,0
|
|
20230622,124300,213108155,2165,2165,2165,2165,33
|
|
20230622,124200,213036710,2160,2160,2160,2160,0
|
|
20230622,124100,213036710,2160,2165,2165,2160,44
|
|
20230622,124000,212941500,2165,2165,2165,2165,0
|
|
20230622,123900,212941500,2165,2165,2165,2165,100
|
|
20230622,123800,212725000,2165,2165,2165,2165,1434
|
|
20230622,123700,209620390,2165,2165,2165,2165,0
|
|
20230622,123600,209620390,2165,2165,2165,2165,34
|
|
20230622,123500,209546780,2165,2165,2165,2165,750
|
|
20230622,123400,207923030,2165,2165,2165,2165,1616
|
|
20230622,123300,204424390,2170,2170,2170,2170,0
|
|
20230622,123200,204424390,2170,2170,2170,2170,46
|
|
20230622,123100,204324570,2170,2170,2170,2170,1
|
|
20230622,123000,204322400,2170,2170,2170,2170,0
|
|
20230622,122900,204322400,2170,2170,2170,2170,0
|
|
20230622,122800,204322400,2170,2170,2170,2170,5
|
|
20230622,122700,204311550,2170,2170,2170,2170,0
|
|
20230622,122600,204311550,2170,2170,2170,2170,200
|
|
20230622,122500,203877550,2170,2170,2170,2170,0
|
|
20230622,122400,203877550,2170,2170,2170,2170,30
|
|
20230622,122300,203812450,2175,2175,2175,2175,0
|
|
20230622,122200,203812450,2175,2175,2175,2175,0
|
|
20230622,122100,203812450,2175,2175,2175,2175,0
|
|
20230622,122000,203812450,2175,2175,2175,2175,32
|
|
20230622,121900,203742850,2175,2175,2175,2175,0
|
|
20230622,121800,203742850,2175,2175,2175,2175,0
|
|
20230622,121700,203742850,2175,2175,2175,2175,90
|
|
20230622,121600,203547100,2175,2175,2175,2175,50
|
|
20230622,121500,203438350,2170,2170,2170,2170,3483
|
|
20230622,121400,195880240,2170,2170,2170,2170,200
|
|
20230622,121300,195446240,2165,2165,2165,2165,0
|
|
20230622,121200,195446240,2165,2165,2165,2165,0
|
|
20230622,121100,195446240,2165,2165,2165,2165,200
|
|
20230622,121000,195013240,2170,2170,2170,2170,230
|
|
20230622,120900,194514140,2170,2170,2170,2170,0
|
|
20230622,120800,194514140,2170,2170,2170,2170,0
|
|
20230622,120700,194514140,2170,2170,2170,2170,201
|
|
20230622,120600,194077970,2175,2175,2175,2175,9
|
|
20230622,120500,194058395,2175,2175,2175,2175,0
|
|
20230622,120400,194058395,2175,2175,2175,2175,0
|
|
20230622,120300,194058395,2175,2175,2175,2175,0
|
|
20230622,120200,194058395,2175,2175,2175,2175,0
|
|
20230622,120100,194058395,2175,2175,2175,2175,0
|
|
20230622,120000,194058395,2175,2175,2175,2175,1
|
|
20230622,115900,194056220,2175,2175,2175,2175,1
|
|
20230622,115800,194054045,2165,2165,2165,2165,0
|
|
20230622,115700,194054045,2165,2165,2165,2165,0
|
|
20230622,115600,194054045,2165,2165,2165,2165,0
|
|
20230622,115500,194054045,2165,2165,2165,2165,0
|
|
20230622,115400,194054045,2165,2165,2165,2165,0
|
|
20230622,115300,194054045,2165,2165,2165,2165,0
|
|
20230622,115200,194054045,2165,2165,2165,2165,0
|
|
20230622,115100,194054045,2165,2165,2165,2165,100
|
|
20230622,115000,193837545,2165,2170,2170,2165,1800
|
|
20230622,114900,189939330,2170,2170,2170,2170,0
|
|
20230622,114800,189939330,2170,2170,2170,2170,0
|
|
20230622,114700,189939330,2170,2170,2170,2170,1000
|
|
20230622,114600,187769330,2175,2175,2175,2175,1
|
|
20230622,114500,187767155,2170,2170,2170,2170,0
|
|
20230622,114400,187767155,2170,2170,2170,2170,0
|
|
20230622,114300,187767155,2170,2170,2170,2170,0
|
|
20230622,114200,187767155,2170,2170,2170,2170,1000
|
|
20230622,114100,185597155,2170,2170,2170,2170,0
|
|
20230622,114000,185597155,2170,2170,2170,2170,1000
|
|
20230622,113900,183427155,2170,2170,2170,2170,0
|
|
20230622,113800,183427155,2170,2170,2170,2170,0
|
|
20230622,113700,183427155,2170,2170,2170,2170,0
|
|
20230622,113600,183427155,2170,2170,2170,2170,0
|
|
20230622,113500,183427155,2170,2170,2170,2170,0
|
|
20230622,113400,183427155,2170,2170,2170,2170,374
|
|
20230622,113300,182615575,2170,2170,2170,2170,0
|
|
20230622,113200,182615575,2170,2170,2170,2170,9
|
|
20230622,113100,182596045,2170,2170,2170,2170,0
|
|
20230622,113000,182596045,2170,2170,2170,2170,1
|
|
20230622,112900,182593875,2170,2170,2170,2170,0
|
|
20230622,112800,182593875,2170,2170,2170,2170,10
|
|
20230622,112700,182572175,2165,2165,2165,2165,0
|
|
20230622,112600,182572175,2165,2165,2165,2165,0
|
|
20230622,112500,182572175,2165,2170,2170,2165,198
|
|
20230622,112400,182142975,2175,2175,2175,2175,0
|
|
20230622,112300,182142975,2175,2175,2175,2175,0
|
|
20230622,112200,182142975,2175,2170,2175,2170,26
|
|
20230622,112100,182086475,2170,2170,2170,2170,500
|
|
20230622,112000,181001475,2170,2170,2170,2170,260
|
|
20230622,111900,180437275,2170,2170,2170,2170,311
|
|
20230622,111800,179762405,2170,2180,2180,2170,12001
|
|
20230622,111700,153720225,2175,2175,2175,2175,3763
|
|
20230622,111600,145535700,2175,2175,2175,2175,0
|
|
20230622,111500,145535700,2175,2175,2175,2175,0
|
|
20230622,111400,145535700,2175,2175,2175,2175,0
|
|
20230622,111300,145535700,2175,2175,2175,2175,0
|
|
20230622,111200,145535700,2175,2175,2175,2175,0
|
|
20230622,111100,145535700,2175,2175,2175,2175,1
|
|
20230622,111000,145533525,2175,2175,2175,2175,0
|
|
20230622,110900,145533525,2175,2175,2175,2175,0
|
|
20230622,110800,145533525,2175,2175,2175,2175,0
|
|
20230622,110700,145533525,2175,2175,2175,2175,0
|
|
20230622,110600,145533525,2175,2175,2175,2175,1000
|
|
20230622,110500,143358525,2180,2180,2180,2180,300
|
|
20230622,110400,142704525,2180,2180,2180,2180,0
|
|
20230622,110300,142704525,2180,2180,2180,2180,0
|
|
20230622,110200,142704525,2180,2180,2180,2180,0
|
|
20230622,110100,142704525,2180,2180,2180,2180,0
|
|
20230622,110000,142704525,2180,2180,2180,2180,1307
|
|
20230622,105900,139855265,2180,2180,2180,2180,99
|
|
20230622,105800,139639445,2180,2180,2180,2180,4
|
|
20230622,105700,139630725,2180,2180,2180,2180,20
|
|
20230622,105600,139587125,2180,2180,2180,2180,0
|
|
20230622,105500,139587125,2180,2180,2180,2180,0
|
|
20230622,105400,139587125,2180,2180,2180,2180,461
|
|
20230622,105300,138582145,2180,2180,2180,2180,16
|
|
20230622,105200,138547265,2185,2185,2185,2185,220
|
|
20230622,105100,138066565,2180,2180,2180,2180,1016
|
|
20230622,105000,135851685,2175,2175,2175,2175,0
|
|
20230622,104900,135851685,2175,2175,2175,2175,0
|
|
20230622,104800,135851685,2175,2175,2175,2175,69
|
|
20230622,104700,135701610,2175,2175,2175,2175,0
|
|
20230622,104600,135701610,2175,2180,2180,2175,253
|
|
20230622,104500,135150190,2180,2180,2180,2180,0
|
|
20230622,104400,135150190,2180,2180,2180,2180,5
|
|
20230622,104300,135139290,2170,2170,2170,2170,1288
|
|
20230622,104200,132344330,2170,2170,2170,2170,789
|
|
20230622,104100,130632200,2170,2170,2170,2170,0
|
|
20230622,104000,130632200,2170,2170,2170,2170,0
|
|
20230622,103900,130632200,2170,2170,2170,2170,1677
|
|
20230622,103800,126993110,2170,2170,2170,2170,0
|
|
20230622,103700,126993110,2170,2175,2175,2170,5
|
|
20230622,103600,126982240,2175,2175,2175,2175,0
|
|
20230622,103500,126982240,2175,2175,2175,2175,0
|
|
20230622,103400,126982240,2175,2175,2175,2175,200
|
|
20230622,103300,126547240,2175,2175,2175,2175,7
|
|
20230622,103200,126532015,2170,2170,2170,2170,0
|
|
20230622,103100,126532015,2170,2170,2170,2170,0
|
|
20230622,103000,126532015,2170,2170,2170,2170,0
|
|
20230622,102900,126532015,2170,2170,2170,2170,0
|
|
20230622,102800,126532015,2170,2170,2170,2170,0
|
|
20230622,102700,126532015,2170,2170,2170,2170,8000
|
|
20230622,102600,109172015,2175,2180,2180,2175,2911
|
|
20230622,102500,102837450,2180,2180,2180,2180,260
|
|
20230622,102400,102270650,2180,2180,2180,2180,1
|
|
20230622,102300,102268470,2180,2180,2180,2180,60
|
|
20230622,102200,102137670,2180,2185,2185,2180,1652
|
|
20230622,102100,98535805,2185,2185,2185,2185,490
|
|
20230622,102000,97465155,2190,2190,2190,2190,0
|
|
20230622,101900,97465155,2190,2180,2195,2180,16659
|
|
20230622,101800,61062765,2175,2175,2175,2175,336
|
|
20230622,101700,60331965,2175,2170,2175,2170,148
|
|
20230622,101600,60010265,2170,2170,2170,2170,581
|
|
20230622,101500,58749495,2170,2175,2175,2170,1032
|
|
20230622,101400,56506260,2175,2175,2175,2175,920
|
|
20230622,101300,54505260,2175,2175,2175,2175,0
|
|
20230622,101200,54505260,2175,2175,2175,2175,0
|
|
20230622,101100,54505260,2175,2175,2175,2175,5
|
|
20230622,101000,54494385,2175,2175,2175,2175,100
|
|
20230622,100900,54276885,2175,2175,2175,2175,2016
|
|
20230622,100800,49892085,2175,2175,2175,2175,0
|
|
20230622,100700,49892085,2175,2175,2175,2175,1010
|
|
20230622,100600,47695335,2175,2175,2175,2175,0
|
|
20230622,100500,47695335,2175,2175,2175,2175,450
|
|
20230622,100400,46716585,2170,2170,2170,2170,0
|
|
20230622,100300,46716585,2170,2170,2170,2170,0
|
|
20230622,100200,46716585,2170,2170,2170,2170,20
|
|
20230622,100100,46673185,2170,2170,2170,2170,1
|
|
20230622,100000,46671015,2175,2175,2175,2175,550
|
|
20230622,095900,45474765,2175,2175,2175,2175,197
|
|
20230622,095800,45046290,2170,2170,2170,2170,130
|
|
20230622,095700,44764190,2170,2170,2170,2170,1
|
|
20230622,095600,44762020,2170,2170,2170,2170,470
|
|
20230622,095500,43742120,2170,2170,2170,2170,0
|
|
20230622,095400,43742120,2170,2170,2170,2170,0
|
|
20230622,095300,43742120,2170,2170,2170,2170,1
|
|
20230622,095200,43739950,2175,2175,2175,2175,60
|
|
20230622,095100,43609450,2175,2175,2175,2175,0
|
|
20230622,095000,43609450,2175,2175,2175,2175,0
|
|
20230622,094900,43609450,2175,2175,2175,2175,0
|
|
20230622,094800,43609450,2175,2175,2175,2175,0
|
|
20230622,094700,43609450,2175,2175,2175,2175,0
|
|
20230622,094600,43609450,2175,2175,2175,2175,0
|
|
20230622,094500,43609450,2175,2175,2175,2175,0
|
|
20230622,094400,43609450,2175,2175,2175,2175,0
|
|
20230622,094300,43609450,2175,2170,2175,2170,691
|
|
20230622,094200,42106535,2175,2175,2180,2175,322
|
|
20230622,094100,41406180,2175,2175,2175,2175,0
|
|
20230622,094000,41406180,2175,2175,2175,2175,240
|
|
20230622,093900,40884180,2175,2175,2175,2175,0
|
|
20230622,093800,40884180,2175,2170,2175,2170,3257
|
|
20230622,093700,33816485,2170,2170,2170,2170,0
|
|
20230622,093600,33816485,2170,2170,2170,2170,111
|
|
20230622,093500,33575615,2170,2170,2170,2170,1
|
|
20230622,093400,33573445,2170,2165,2170,2165,31
|
|
20230622,093300,33506225,2165,2165,2165,2165,284
|
|
20230622,093200,32891365,2165,2165,2165,2165,200
|
|
20230622,093100,32458365,2165,2165,2165,2165,0
|
|
20230622,093000,32458365,2165,2165,2165,2165,1345
|
|
20230622,092900,29546440,2170,2170,2170,2170,0
|
|
20230622,092800,29546440,2170,2170,2170,2170,0
|
|
20230622,092700,29546440,2170,2170,2170,2170,0
|
|
20230622,092600,29546440,2170,2170,2170,2170,300
|
|
20230622,092500,28895440,2170,2170,2170,2170,0
|
|
20230622,092400,28895440,2170,2170,2170,2170,21
|
|
20230622,092300,28849870,2170,2170,2170,2170,0
|
|
20230622,092200,28849870,2170,2170,2170,2170,0
|
|
20230622,092100,28849870,2170,2160,2170,2160,55
|
|
20230622,092000,28731020,2170,2170,2170,2170,0
|
|
20230622,091900,28731020,2170,2165,2170,2165,2002
|
|
20230622,091800,24396680,2165,2165,2165,2165,1122
|
|
20230622,091700,21967550,2165,2165,2165,2165,0
|
|
20230622,091600,21967550,2165,2165,2165,2165,7
|
|
20230622,091500,21952395,2165,2165,2165,2165,1
|
|
20230622,091400,21950230,2155,2155,2155,2155,0
|
|
20230622,091300,21950230,2155,2155,2155,2155,2988
|
|
20230622,091200,15511090,2150,2155,2155,2150,12
|
|
20230622,091100,15485235,2155,2155,2155,2155,1
|
|
20230622,091000,15483080,2155,2155,2155,2155,1901
|
|
20230622,090900,11386425,2155,2155,2155,2155,0
|
|
20230622,090800,11386425,2155,2155,2155,2155,0
|
|
20230622,090700,11386425,2155,2155,2155,2155,71
|
|
20230622,090600,11233420,2160,2160,2160,2160,782
|
|
20230622,090500,9544300,2155,2155,2155,2155,0
|
|
20230622,090400,9544300,2155,2155,2155,2155,0
|
|
20230622,090300,9544300,2155,2155,2155,2155,1000
|
|
20230622,090200,7389300,2155,2155,2155,2155,1000
|
|
20230622,090100,5234300,2155,2155,2155,2155,0
|
|
20230622,090000,5234300,2155,2160,2160,2155,2427
|