658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,195400,4344643730,4170,4170,4170,4170,0
|
|
20230622,195300,4344643730,4170,4170,4170,4170,0
|
|
20230622,195200,4344643730,4170,4170,4170,4170,0
|
|
20230622,195100,4344643730,4170,4170,4170,4170,0
|
|
20230622,195000,4344643730,4170,4170,4170,4170,0
|
|
20230622,194900,4344643730,4170,4170,4170,4170,0
|
|
20230622,194800,4344643730,4170,4170,4170,4170,0
|
|
20230622,194700,4344643730,4170,4170,4170,4170,0
|
|
20230622,194600,4344643730,4170,4170,4170,4170,0
|
|
20230622,194500,4344643730,4170,4170,4170,4170,0
|
|
20230622,194400,4344643730,4170,4170,4170,4170,0
|
|
20230622,194300,4344643730,4170,4170,4170,4170,0
|
|
20230622,194200,4344643730,4170,4170,4170,4170,0
|
|
20230622,194100,4344643730,4170,4170,4170,4170,0
|
|
20230622,194000,4344643730,4170,4170,4170,4170,0
|
|
20230622,193900,4344643730,4170,4170,4170,4170,0
|
|
20230622,193800,4344643730,4170,4170,4170,4170,0
|
|
20230622,193700,4344643730,4170,4170,4170,4170,0
|
|
20230622,193600,4344643730,4170,4170,4170,4170,0
|
|
20230622,193500,4344643730,4170,4170,4170,4170,0
|
|
20230622,193400,4344643730,4170,4170,4170,4170,0
|
|
20230622,193300,4344643730,4170,4170,4170,4170,0
|
|
20230622,193200,4344643730,4170,4170,4170,4170,0
|
|
20230622,193100,4344643730,4170,4170,4170,4170,0
|
|
20230622,193000,4344643730,4170,4170,4170,4170,0
|
|
20230622,192900,4344643730,4170,4170,4170,4170,0
|
|
20230622,192800,4344643730,4170,4170,4170,4170,0
|
|
20230622,192700,4344643730,4170,4170,4170,4170,0
|
|
20230622,192600,4344643730,4170,4170,4170,4170,0
|
|
20230622,192500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,192400,4344643730,4170,4170,4170,4170,0
|
|
20230622,192300,4344643730,4170,4170,4170,4170,0
|
|
20230622,192200,4344643730,4170,4170,4170,4170,0
|
|
20230622,192100,4344643730,4170,4170,4170,4170,0
|
|
20230622,192000,4344643730,4170,4170,4170,4170,0
|
|
20230622,191900,4344643730,4170,4170,4170,4170,0
|
|
20230622,191800,4344643730,4170,4170,4170,4170,0
|
|
20230622,191700,4344643730,4170,4170,4170,4170,0
|
|
20230622,191600,4344643730,4170,4170,4170,4170,0
|
|
20230622,191500,4344643730,4170,4170,4170,4170,0
|
|
20230622,191400,4344643730,4170,4170,4170,4170,0
|
|
20230622,191300,4344643730,4170,4170,4170,4170,0
|
|
20230622,191200,4344643730,4170,4170,4170,4170,0
|
|
20230622,191100,4344643730,4170,4170,4170,4170,0
|
|
20230622,191000,4344643730,4170,4170,4170,4170,0
|
|
20230622,190900,4344643730,4170,4170,4170,4170,0
|
|
20230622,190800,4344643730,4170,4170,4170,4170,0
|
|
20230622,190700,4344643730,4170,4170,4170,4170,0
|
|
20230622,190600,4344643730,4170,4170,4170,4170,0
|
|
20230622,190500,4344643730,4170,4170,4170,4170,0
|
|
20230622,190400,4344643730,4170,4170,4170,4170,0
|
|
20230622,190300,4344643730,4170,4170,4170,4170,0
|
|
20230622,190200,4344643730,4170,4170,4170,4170,0
|
|
20230622,190100,4344643730,4170,4170,4170,4170,0
|
|
20230622,190000,4344643730,4170,4170,4170,4170,0
|
|
20230622,185900,4344643730,4170,4170,4170,4170,0
|
|
20230622,185800,4344643730,4170,4170,4170,4170,0
|
|
20230622,185700,4344643730,4170,4170,4170,4170,0
|
|
20230622,185600,4344643730,4170,4170,4170,4170,0
|
|
20230622,185500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,185400,4344643730,4170,4170,4170,4170,0
|
|
20230622,185300,4344643730,4170,4170,4170,4170,0
|
|
20230622,185200,4344643730,4170,4170,4170,4170,0
|
|
20230622,185100,4344643730,4170,4170,4170,4170,0
|
|
20230622,185000,4344643730,4170,4170,4170,4170,0
|
|
20230622,184900,4344643730,4170,4170,4170,4170,0
|
|
20230622,184800,4344643730,4170,4170,4170,4170,0
|
|
20230622,184700,4344643730,4170,4170,4170,4170,0
|
|
20230622,184600,4344643730,4170,4170,4170,4170,0
|
|
20230622,184500,4344643730,4170,4170,4170,4170,0
|
|
20230622,184400,4344643730,4170,4170,4170,4170,0
|
|
20230622,184300,4344643730,4170,4170,4170,4170,0
|
|
20230622,184200,4344643730,4170,4170,4170,4170,0
|
|
20230622,184100,4344643730,4170,4170,4170,4170,0
|
|
20230622,184000,4344643730,4170,4170,4170,4170,0
|
|
20230622,183900,4344643730,4170,4170,4170,4170,0
|
|
20230622,183800,4344643730,4170,4170,4170,4170,0
|
|
20230622,183700,4344643730,4170,4170,4170,4170,0
|
|
20230622,183600,4344643730,4170,4170,4170,4170,0
|
|
20230622,183500,4344643730,4170,4170,4170,4170,0
|
|
20230622,183400,4344643730,4170,4170,4170,4170,0
|
|
20230622,183300,4344643730,4170,4170,4170,4170,0
|
|
20230622,183200,4344643730,4170,4170,4170,4170,0
|
|
20230622,183100,4344643730,4170,4170,4170,4170,0
|
|
20230622,183000,4344643730,4170,4170,4170,4170,0
|
|
20230622,182900,4344643730,4170,4170,4170,4170,0
|
|
20230622,182800,4344643730,4170,4170,4170,4170,0
|
|
20230622,182700,4344643730,4170,4170,4170,4170,0
|
|
20230622,182600,4344643730,4170,4170,4170,4170,0
|
|
20230622,182500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,182400,4344643730,4170,4170,4170,4170,0
|
|
20230622,182300,4344643730,4170,4170,4170,4170,0
|
|
20230622,182200,4344643730,4170,4170,4170,4170,0
|
|
20230622,182100,4344643730,4170,4170,4170,4170,0
|
|
20230622,182000,4344643730,4170,4170,4170,4170,0
|
|
20230622,181900,4344643730,4170,4170,4170,4170,0
|
|
20230622,181800,4344643730,4170,4170,4170,4170,0
|
|
20230622,181700,4344643730,4170,4170,4170,4170,0
|
|
20230622,181600,4344643730,4170,4170,4170,4170,0
|
|
20230622,181500,4344643730,4170,4170,4170,4170,0
|
|
20230622,181400,4344643730,4170,4170,4170,4170,0
|
|
20230622,181300,4344643730,4170,4170,4170,4170,0
|
|
20230622,181200,4344643730,4170,4170,4170,4170,0
|
|
20230622,181100,4344643730,4170,4170,4170,4170,0
|
|
20230622,181000,4344643730,4170,4170,4170,4170,0
|
|
20230622,180900,4344643730,4170,4170,4170,4170,0
|
|
20230622,180800,4344643730,4170,4170,4170,4170,0
|
|
20230622,180700,4344643730,4170,4170,4170,4170,0
|
|
20230622,180600,4344643730,4170,4170,4170,4170,0
|
|
20230622,180500,4344643730,4170,4170,4170,4170,0
|
|
20230622,180400,4344643730,4170,4170,4170,4170,0
|
|
20230622,180300,4344643730,4170,4170,4170,4170,0
|
|
20230622,180200,4344643730,4170,4170,4170,4170,0
|
|
20230622,180100,4344643730,4170,4170,4170,4170,0
|
|
20230622,180000,4344643730,4170,4170,4170,4170,0
|
|
20230622,175900,4344643730,4170,4170,4170,4170,0
|
|
20230622,175800,4344643730,4170,4170,4170,4170,0
|
|
20230622,175700,4344643730,4170,4170,4170,4170,0
|
|
20230622,175600,4344643730,4170,4170,4170,4170,0
|
|
20230622,175500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,175400,4344643730,4170,4170,4170,4170,0
|
|
20230622,175300,4344643730,4170,4170,4170,4170,0
|
|
20230622,175200,4344643730,4170,4170,4170,4170,0
|
|
20230622,175100,4344643730,4170,4170,4170,4170,0
|
|
20230622,175000,4344643730,4170,4170,4170,4170,0
|
|
20230622,174900,4344643730,4170,4170,4170,4170,0
|
|
20230622,174800,4344643730,4170,4170,4170,4170,0
|
|
20230622,174700,4344643730,4170,4170,4170,4170,0
|
|
20230622,174600,4344643730,4170,4170,4170,4170,0
|
|
20230622,174500,4344643730,4170,4170,4170,4170,0
|
|
20230622,174400,4344643730,4170,4170,4170,4170,0
|
|
20230622,174300,4344643730,4170,4170,4170,4170,0
|
|
20230622,174200,4344643730,4170,4170,4170,4170,0
|
|
20230622,174100,4344643730,4170,4170,4170,4170,0
|
|
20230622,174000,4344643730,4170,4170,4170,4170,0
|
|
20230622,173900,4344643730,4170,4170,4170,4170,0
|
|
20230622,173800,4344643730,4170,4170,4170,4170,0
|
|
20230622,173700,4344643730,4170,4170,4170,4170,0
|
|
20230622,173600,4344643730,4170,4170,4170,4170,0
|
|
20230622,173500,4344643730,4170,4170,4170,4170,0
|
|
20230622,173400,4344643730,4170,4170,4170,4170,0
|
|
20230622,173300,4344643730,4170,4170,4170,4170,0
|
|
20230622,173200,4344643730,4170,4170,4170,4170,0
|
|
20230622,173100,4344643730,4170,4170,4170,4170,0
|
|
20230622,173000,4344643730,4170,4170,4170,4170,0
|
|
20230622,172900,4344643730,4170,4170,4170,4170,0
|
|
20230622,172800,4344643730,4170,4170,4170,4170,0
|
|
20230622,172700,4344643730,4170,4170,4170,4170,0
|
|
20230622,172600,4344643730,4170,4170,4170,4170,0
|
|
20230622,172500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,172400,4344643730,4170,4170,4170,4170,0
|
|
20230622,172300,4344643730,4170,4170,4170,4170,0
|
|
20230622,172200,4344643730,4170,4170,4170,4170,0
|
|
20230622,172100,4344643730,4170,4170,4170,4170,0
|
|
20230622,172000,4344643730,4170,4170,4170,4170,0
|
|
20230622,171900,4344643730,4170,4170,4170,4170,0
|
|
20230622,171800,4344643730,4170,4170,4170,4170,0
|
|
20230622,171700,4344643730,4170,4170,4170,4170,0
|
|
20230622,171600,4344643730,4170,4170,4170,4170,0
|
|
20230622,171500,4344643730,4170,4170,4170,4170,0
|
|
20230622,171400,4344643730,4170,4170,4170,4170,0
|
|
20230622,171300,4344643730,4170,4170,4170,4170,0
|
|
20230622,171200,4344643730,4170,4170,4170,4170,0
|
|
20230622,171100,4344643730,4170,4170,4170,4170,0
|
|
20230622,171000,4344643730,4170,4170,4170,4170,0
|
|
20230622,170900,4344643730,4170,4170,4170,4170,0
|
|
20230622,170800,4344643730,4170,4170,4170,4170,0
|
|
20230622,170700,4344643730,4170,4170,4170,4170,0
|
|
20230622,170600,4344643730,4170,4170,4170,4170,0
|
|
20230622,170500,4344643730,4170,4170,4170,4170,0
|
|
20230622,170400,4344643730,4170,4170,4170,4170,0
|
|
20230622,170300,4344643730,4170,4170,4170,4170,0
|
|
20230622,170200,4344643730,4170,4170,4170,4170,0
|
|
20230622,170100,4344643730,4170,4170,4170,4170,0
|
|
20230622,170000,4344643730,4170,4170,4170,4170,0
|
|
20230622,165900,4344643730,4170,4170,4170,4170,0
|
|
20230622,165800,4344643730,4170,4170,4170,4170,0
|
|
20230622,165700,4344643730,4170,4170,4170,4170,0
|
|
20230622,165600,4344643730,4170,4170,4170,4170,0
|
|
20230622,165500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,165400,4344643730,4170,4170,4170,4170,0
|
|
20230622,165300,4344643730,4170,4170,4170,4170,0
|
|
20230622,165200,4344643730,4170,4170,4170,4170,0
|
|
20230622,165100,4344643730,4170,4170,4170,4170,0
|
|
20230622,165000,4344643730,4170,4170,4170,4170,0
|
|
20230622,164900,4344643730,4170,4170,4170,4170,0
|
|
20230622,164800,4344643730,4170,4170,4170,4170,0
|
|
20230622,164700,4344643730,4170,4170,4170,4170,0
|
|
20230622,164600,4344643730,4170,4170,4170,4170,0
|
|
20230622,164500,4344643730,4170,4170,4170,4170,0
|
|
20230622,164400,4344643730,4170,4170,4170,4170,0
|
|
20230622,164300,4344643730,4170,4170,4170,4170,0
|
|
20230622,164200,4344643730,4170,4170,4170,4170,0
|
|
20230622,164100,4344643730,4170,4170,4170,4170,0
|
|
20230622,164000,4344643730,4170,4170,4170,4170,0
|
|
20230622,163900,4344643730,4170,4170,4170,4170,0
|
|
20230622,163800,4344643730,4170,4170,4170,4170,0
|
|
20230622,163700,4344643730,4170,4170,4170,4170,0
|
|
20230622,163600,4344643730,4170,4170,4170,4170,0
|
|
20230622,163500,4344643730,4170,4170,4170,4170,0
|
|
20230622,163400,4344643730,4170,4170,4170,4170,0
|
|
20230622,163300,4344643730,4170,4170,4170,4170,0
|
|
20230622,163200,4344643730,4170,4170,4170,4170,0
|
|
20230622,163100,4344643730,4170,4170,4170,4170,0
|
|
20230622,163000,4344643730,4170,4170,4170,4170,0
|
|
20230622,162900,4344643730,4170,4170,4170,4170,0
|
|
20230622,162800,4344643730,4170,4170,4170,4170,0
|
|
20230622,162700,4344643730,4170,4170,4170,4170,0
|
|
20230622,162600,4344643730,4170,4170,4170,4170,0
|
|
20230622,162500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,162400,4344643730,4170,4170,4170,4170,0
|
|
20230622,162300,4344643730,4170,4170,4170,4170,0
|
|
20230622,162200,4344643730,4170,4170,4170,4170,0
|
|
20230622,162100,4344643730,4170,4170,4170,4170,0
|
|
20230622,162000,4344643730,4170,4170,4170,4170,0
|
|
20230622,161900,4344643730,4170,4170,4170,4170,0
|
|
20230622,161800,4344643730,4170,4170,4170,4170,0
|
|
20230622,161700,4344643730,4170,4170,4170,4170,0
|
|
20230622,161600,4344643730,4170,4170,4170,4170,0
|
|
20230622,161500,4344643730,4170,4170,4170,4170,0
|
|
20230622,161400,4344643730,4170,4170,4170,4170,0
|
|
20230622,161300,4344643730,4170,4170,4170,4170,0
|
|
20230622,161200,4344643730,4170,4170,4170,4170,0
|
|
20230622,161100,4344643730,4170,4170,4170,4170,0
|
|
20230622,161000,4344643730,4170,4170,4170,4170,0
|
|
20230622,160900,4344643730,4170,4170,4170,4170,0
|
|
20230622,160800,4344643730,4170,4170,4170,4170,0
|
|
20230622,160700,4344643730,4170,4170,4170,4170,0
|
|
20230622,160600,4344643730,4170,4170,4170,4170,0
|
|
20230622,160500,4344643730,4170,4170,4170,4170,0
|
|
20230622,160400,4344643730,4170,4170,4170,4170,0
|
|
20230622,160300,4344643730,4170,4170,4170,4170,0
|
|
20230622,160200,4344643730,4170,4170,4170,4170,0
|
|
20230622,160100,4344643730,4170,4170,4170,4170,0
|
|
20230622,160000,4344643730,4170,4170,4170,4170,0
|
|
20230622,155900,4344643730,4170,4170,4170,4170,0
|
|
20230622,155800,4344643730,4170,4170,4170,4170,0
|
|
20230622,155700,4344643730,4170,4170,4170,4170,0
|
|
20230622,155600,4344643730,4170,4170,4170,4170,0
|
|
20230622,155500,4344643730,4170,4170,4170,4170,22786
|
|
20230622,155400,4344643730,4170,4170,4170,4170,0
|
|
20230622,155300,4344643730,4170,4170,4170,4170,0
|
|
20230622,155200,4344643730,4170,4170,4170,4170,0
|
|
20230622,155100,4344643730,4170,4170,4170,4170,0
|
|
20230622,155000,4344643730,4170,4170,4170,4170,0
|
|
20230622,154900,4344643730,4170,4170,4170,4170,0
|
|
20230622,154800,4344643730,4170,4170,4170,4170,0
|
|
20230622,154700,4344643730,4170,4170,4170,4170,0
|
|
20230622,154600,4344643730,4170,4170,4170,4170,0
|
|
20230622,154500,4344643730,4170,4170,4170,4170,0
|
|
20230622,154400,4344643730,4170,4170,4170,4170,0
|
|
20230622,154300,4344643730,4170,4170,4170,4170,0
|
|
20230622,154200,4344643730,4170,4170,4170,4170,0
|
|
20230622,154100,4344643730,4170,4170,4170,4170,0
|
|
20230622,154000,4344643730,4170,4170,4170,4170,0
|
|
20230622,153900,4344643730,4170,4170,4170,4170,0
|
|
20230622,153800,4344643730,4170,4170,4170,4170,0
|
|
20230622,153700,4344643730,4170,4170,4170,4170,0
|
|
20230622,153600,4344643730,4170,4170,4170,4170,0
|
|
20230622,153500,4344643730,4170,4170,4170,4170,0
|
|
20230622,153400,4344643730,4170,4170,4170,4170,0
|
|
20230622,153300,4344643730,4170,4170,4170,4170,0
|
|
20230622,153200,4344643730,4170,4170,4170,4170,0
|
|
20230622,153100,4344643730,4170,4170,4170,4170,0
|
|
20230622,153000,4344643730,4170,4170,4170,4170,22786
|
|
20230622,152900,4249626110,4190,4190,4190,4190,0
|
|
20230622,152800,4249626110,4190,4190,4190,4190,0
|
|
20230622,152700,4249626110,4190,4190,4190,4190,0
|
|
20230622,152600,4249626110,4190,4190,4190,4190,0
|
|
20230622,152500,4249626110,4190,4190,4190,4190,0
|
|
20230622,152400,4249626110,4190,4190,4190,4190,0
|
|
20230622,152300,4249626110,4190,4190,4190,4190,0
|
|
20230622,152200,4249626110,4190,4190,4190,4190,0
|
|
20230622,152100,4249626110,4190,4190,4190,4190,0
|
|
20230622,152000,4249626110,4190,4190,4190,4190,0
|
|
20230622,151900,4249626110,4190,4195,4205,4190,14772
|
|
20230622,151800,4187609190,4185,4195,4200,4185,4239
|
|
20230622,151700,4169843060,4195,4195,4195,4195,802
|
|
20230622,151600,4166478670,4195,4170,4200,4155,16809
|
|
20230622,151500,4096042410,4170,4160,4170,4155,7788
|
|
20230622,151400,4063589365,4155,4155,4165,4150,1582
|
|
20230622,151300,4057006155,4160,4160,4160,4150,1169
|
|
20230622,151200,4052147225,4150,4170,4170,4145,3962
|
|
20230622,151100,4035701695,4155,4165,4165,4155,6700
|
|
20230622,151000,4007843965,4165,4165,4170,4160,1856
|
|
20230622,150900,4000113485,4170,4165,4170,4160,633
|
|
20230622,150800,3997476985,4170,4160,4170,4155,2045
|
|
20230622,150700,3988967740,4160,4165,4165,4160,1326
|
|
20230622,150600,3983449850,4165,4165,4180,4155,2159
|
|
20230622,150500,3974458180,4155,4150,4165,4150,4422
|
|
20230622,150400,3956075340,4150,4150,4150,4150,1791
|
|
20230622,150300,3948642690,4150,4160,4160,4145,4612
|
|
20230622,150200,3929520190,4160,4150,4165,4145,1869
|
|
20230622,150100,3921758050,4145,4145,4145,4140,1543
|
|
20230622,150000,3915366795,4150,4135,4165,4135,6076
|
|
20230622,145900,3890170135,4135,4130,4135,4130,1064
|
|
20230622,145800,3885771745,4135,4140,4145,4130,18341
|
|
20230622,145700,3809899820,4140,4145,4145,4140,3989
|
|
20230622,145600,3793373290,4145,4145,4160,4145,1070
|
|
20230622,145500,3788938115,4145,4140,4155,4140,1914
|
|
20230622,145400,3780999085,4140,4150,4150,4140,2719
|
|
20230622,145300,3769726660,4145,4165,4165,4140,4105
|
|
20230622,145200,3752716160,4150,4145,4150,4140,2282
|
|
20230622,145100,3743253400,4150,4145,4150,4145,1028
|
|
20230622,145000,3738988770,4145,4145,4150,4140,1811
|
|
20230622,144900,3731484040,4140,4140,4145,4140,1778
|
|
20230622,144800,3724119875,4140,4150,4150,4140,1517
|
|
20230622,144700,3717833525,4140,4140,4140,4140,879
|
|
20230622,144600,3714194465,4140,4140,4170,4140,1697
|
|
20230622,144500,3707166970,4140,4140,4140,4140,1531
|
|
20230622,144400,3700828630,4140,4145,4145,4140,1850
|
|
20230622,144300,3693168145,4170,4135,4170,4135,4331
|
|
20230622,144200,3675226230,4140,4140,4140,4140,1382
|
|
20230622,144100,3669504750,4150,4140,4150,4140,3340
|
|
20230622,144000,3655664540,4140,4145,4145,4140,2753
|
|
20230622,143900,3644264610,4140,4140,4145,4140,2431
|
|
20230622,143800,3634198685,4140,4145,4150,4140,1584
|
|
20230622,143700,3627633325,4145,4140,4150,4140,1670
|
|
20230622,143600,3620714280,4140,4135,4145,4135,1738
|
|
20230622,143500,3613521140,4140,4140,4140,4135,1253
|
|
20230622,143400,3608338970,4135,4125,4145,4125,1797
|
|
20230622,143300,3600916975,4125,4125,4135,4120,7446
|
|
20230622,143200,3570216575,4125,4130,4130,4125,3582
|
|
20230622,143100,3555436545,4130,4145,4145,4130,8669
|
|
20230622,143000,3519620080,4130,4135,4145,4130,2231
|
|
20230622,142900,3510397935,4135,4150,4150,4130,1833
|
|
20230622,142800,3502812025,4135,4135,4150,4130,7381
|
|
20230622,142700,3472295895,4135,4140,4145,4135,1829
|
|
20230622,142600,3464725080,4140,4135,4150,4135,2201
|
|
20230622,142500,3455608005,4135,4135,4150,4130,2042
|
|
20230622,142400,3447155660,4135,4125,4140,4125,4593
|
|
20230622,142300,3428179350,4125,4135,4140,4125,12504
|
|
20230622,142200,3376529665,4140,4150,4150,4135,8669
|
|
20230622,142100,3340583545,4150,4145,4155,4145,6941
|
|
20230622,142000,3311750990,4145,4140,4145,4135,3046
|
|
20230622,141900,3299142050,4135,4140,4140,4135,5750
|
|
20230622,141800,3275360925,4140,4135,4145,4135,3955
|
|
20230622,141700,3258990495,4145,4135,4150,4135,3308
|
|
20230622,141600,3245283835,4135,4145,4145,4130,12036
|
|
20230622,141500,3195505445,4145,4140,4145,4140,2842
|
|
20230622,141400,3183729080,4140,4140,4145,4135,4685
|
|
20230622,141300,3164346235,4135,4150,4155,4135,17905
|
|
20230622,141200,3090164290,4155,4150,4155,4150,1984
|
|
20230622,141100,3081930625,4150,4155,4155,4150,12404
|
|
20230622,141000,3030447840,4155,4160,4160,4155,7744
|
|
20230622,140900,2998270080,4155,4165,4165,4155,10364
|
|
20230622,140800,2955143695,4165,4170,4170,4165,1107
|
|
20230622,140700,2950531175,4170,4180,4180,4170,1032
|
|
20230622,140600,2946223275,4180,4175,4180,4165,2321
|
|
20230622,140500,2936544275,4175,4165,4175,4165,678
|
|
20230622,140400,2933720375,4165,4170,4170,4165,46
|
|
20230622,140300,2933528595,4185,4165,4185,4165,608
|
|
20230622,140200,2930986275,4165,4180,4180,4165,18069
|
|
20230622,140100,2855654800,4175,4175,4180,4175,906
|
|
20230622,140000,2851871650,4175,4190,4190,4175,3900
|
|
20230622,135900,2835555670,4185,4195,4195,4185,1943
|
|
20230622,135800,2827413775,4195,4195,4195,4195,47
|
|
20230622,135700,2827216610,4195,4190,4195,4190,555
|
|
20230622,135600,2824888695,4190,4190,4195,4190,294
|
|
20230622,135500,2823656825,4190,4190,4190,4185,2264
|
|
20230622,135400,2814170960,4190,4185,4190,4185,559
|
|
20230622,135300,2811829045,4185,4185,4185,4185,159
|
|
20230622,135200,2811163630,4190,4185,4190,4185,650
|
|
20230622,135100,2808440875,4190,4185,4190,4185,712
|
|
20230622,135000,2805461150,4185,4185,4185,4180,350
|
|
20230622,134900,2803997590,4185,4185,4185,4185,510
|
|
20230622,134800,2801863240,4185,4185,4185,4185,634
|
|
20230622,134700,2799209950,4190,4190,4190,4190,245
|
|
20230622,134600,2798183400,4190,4195,4195,4165,4308
|
|
20230622,134500,2780201030,4195,4200,4200,4195,3856
|
|
20230622,134400,2764025100,4195,4205,4205,4195,7006
|
|
20230622,134300,2734599900,4205,4205,4205,4205,530
|
|
20230622,134200,2732371250,4205,4205,4205,4205,410
|
|
20230622,134100,2730647200,4205,4205,4205,4205,4
|
|
20230622,134000,2730630380,4205,4205,4205,4205,777
|
|
20230622,133900,2727363095,4205,4205,4205,4200,358
|
|
20230622,133800,2725859480,4200,4205,4205,4200,2649
|
|
20230622,133700,2714729995,4200,4205,4205,4200,2142
|
|
20230622,133600,2705733160,4205,4200,4205,4200,37
|
|
20230622,133500,2705577670,4205,4200,4205,4200,592
|
|
20230622,133400,2703088750,4205,4205,4205,4205,31
|
|
20230622,133300,2702958395,4205,4200,4205,4200,1693
|
|
20230622,133200,2695841870,4205,4205,4205,4200,553
|
|
20230622,133100,2693516755,4200,4200,4200,4200,530
|
|
20230622,133000,2691290755,4205,4200,4205,4200,10
|
|
20230622,132900,2691248710,4200,4205,4205,4200,1576
|
|
20230622,132800,2684626985,4205,4205,4205,4200,876
|
|
20230622,132700,2680947750,4205,4205,4205,4200,69
|
|
20230622,132600,2680657930,4205,4205,4205,4205,934
|
|
20230622,132500,2676730460,4205,4200,4205,4200,734
|
|
20230622,132400,2673647615,4205,4205,4205,4200,592
|
|
20230622,132300,2671158695,4205,4205,4205,4205,70
|
|
20230622,132200,2670864345,4205,4200,4205,4200,6586
|
|
20230622,132100,2643203125,4205,4200,4205,4200,2455
|
|
20230622,132000,2632892090,4200,4200,4200,4200,24
|
|
20230622,131900,2632791290,4195,4195,4195,4195,87
|
|
20230622,131800,2632426325,4195,4200,4205,4195,1829
|
|
20230622,131700,2624742500,4200,4200,4200,4200,242
|
|
20230622,131600,2623726100,4195,4195,4200,4195,245
|
|
20230622,131500,2622698295,4195,4200,4200,4195,676
|
|
20230622,131400,2619859965,4200,4200,4200,4195,184
|
|
20230622,131300,2619087965,4200,4195,4200,4195,90
|
|
20230622,131200,2618710390,4200,4195,4200,4195,2351
|
|
20230622,131100,2608845385,4200,4200,4200,4195,185
|
|
20230622,131000,2608068650,4200,4200,4200,4195,1288
|
|
20230622,130900,2602665460,4200,4195,4200,4195,563
|
|
20230622,130800,2600301110,4200,4200,4200,4195,90
|
|
20230622,130700,2599923540,4200,4195,4200,4195,576
|
|
20230622,130600,2597507215,4190,4190,4195,4190,1117
|
|
20230622,130500,2592826470,4195,4195,4195,4195,0
|
|
20230622,130400,2592826470,4195,4190,4200,4185,1610
|
|
20230622,130300,2586073115,4190,4185,4190,4180,357
|
|
20230622,130200,2584579210,4190,4195,4195,4190,2580
|
|
20230622,130100,2573768860,4195,4195,4195,4195,546
|
|
20230622,130000,2571478390,4190,4190,4190,4190,396
|
|
20230622,125900,2569819150,4190,4190,4190,4190,20
|
|
20230622,125800,2569735350,4190,4180,4190,4180,250
|
|
20230622,125700,2568690340,4170,4175,4185,4170,684
|
|
20230622,125600,2565835780,4175,4170,4175,4170,7109
|
|
20230622,125500,2536158850,4170,4165,4170,4165,591
|
|
20230622,125400,2533696350,4165,4170,4170,4165,8369
|
|
20230622,125300,2498837130,4175,4175,4175,4175,2386
|
|
20230622,125200,2488875580,4180,4175,4180,4170,2170
|
|
20230622,125100,2479820495,4175,4185,4185,4175,63
|
|
20230622,125000,2479556850,4180,4180,4185,4180,1006
|
|
20230622,124900,2475349240,4175,4175,4175,4175,542
|
|
20230622,124800,2473086390,4170,4170,4170,4170,352
|
|
20230622,124700,2471618550,4170,4190,4195,4170,931
|
|
20230622,124600,2467719160,4195,4195,4195,4195,685
|
|
20230622,124500,2464845585,4195,4195,4195,4195,567
|
|
20230622,124400,2462467020,4175,4195,4195,4170,2948
|
|
20230622,124300,2450138685,4190,4190,4190,4190,159
|
|
20230622,124200,2449472475,4190,4195,4195,4190,1272
|
|
20230622,124100,2444140425,4195,4195,4195,4195,27
|
|
20230622,124000,2444027160,4190,4190,4190,4190,25
|
|
20230622,123900,2443922410,4190,4190,4195,4190,167
|
|
20230622,123800,2443222670,4190,4185,4190,4185,1323
|
|
20230622,123700,2437684300,4185,4185,4185,4185,234
|
|
20230622,123600,2436705010,4185,4195,4195,4185,631
|
|
20230622,123500,2434059000,4195,4195,4195,4195,5
|
|
20230622,123400,2434038025,4195,4190,4200,4190,52
|
|
20230622,123300,2433819970,4185,4185,4190,4185,421
|
|
20230622,123200,2432058070,4185,4175,4185,4175,102
|
|
20230622,123100,2431631210,4185,4195,4195,4165,329
|
|
20230622,123000,2430254300,4165,4195,4200,4165,2884
|
|
20230622,122900,2418179845,4200,4200,4205,4200,949
|
|
20230622,122800,2414193920,4205,4200,4205,4200,104
|
|
20230622,122700,2413757040,4220,4210,4230,4195,611
|
|
20230622,122600,2411182125,4235,4230,4235,4210,1321
|
|
20230622,122500,2405618790,4215,4195,4215,4195,3597
|
|
20230622,122400,2390494730,4195,4195,4200,4195,538
|
|
20230622,122300,2388237815,4195,4190,4195,4175,4921
|
|
20230622,122200,2367619060,4190,4190,4190,4170,2676
|
|
20230622,122100,2356453360,4185,4180,4185,4180,641
|
|
20230622,122000,2353771160,4185,4185,4185,4185,21
|
|
20230622,121900,2353683275,4190,4165,4190,4165,1211
|
|
20230622,121800,2348637305,4170,4190,4190,4170,14433
|
|
20230622,121700,2288403930,4190,4200,4200,4190,2736
|
|
20230622,121600,2276939170,4200,4210,4210,4200,5472
|
|
20230622,121500,2253947670,4210,4200,4210,4200,1753
|
|
20230622,121400,2246581235,4200,4205,4210,4200,431
|
|
20230622,121300,2244769500,4205,4205,4205,4200,1149
|
|
20230622,121200,2239941180,4205,4205,4205,4205,2554
|
|
20230622,121100,2229201610,4210,4210,4210,4210,616
|
|
20230622,121000,2226608250,4215,4215,4215,4210,815
|
|
20230622,120900,2223173530,4215,4215,4215,4215,4058
|
|
20230622,120800,2206069060,4225,4215,4225,4215,1001
|
|
20230622,120700,2201849835,4220,4225,4225,4220,821
|
|
20230622,120600,2198382615,4230,4230,4230,4230,0
|
|
20230622,120500,2198382615,4230,4230,4230,4230,382
|
|
20230622,120400,2196766755,4230,4235,4235,4225,9394
|
|
20230622,120300,2156989740,4245,4240,4245,4235,9400
|
|
20230622,120200,2117134675,4245,4255,4255,4245,3501
|
|
20230622,120100,2102263245,4255,4255,4255,4250,137
|
|
20230622,120000,2101680895,4255,4265,4265,4255,294
|
|
20230622,115900,2100427115,4270,4250,4270,4250,750
|
|
20230622,115800,2097234535,4250,4255,4260,4250,120
|
|
20230622,115700,2096724250,4255,4255,4255,4250,1333
|
|
20230622,115600,2091052775,4255,4260,4260,4255,566
|
|
20230622,115500,2088641940,4255,4260,4270,4255,3550
|
|
20230622,115400,2073514330,4270,4265,4270,4265,559
|
|
20230622,115300,2071129945,4265,4260,4265,4260,1541
|
|
20230622,115200,2064563080,4260,4260,4260,4260,306
|
|
20230622,115100,2063259520,4265,4265,4265,4265,150
|
|
20230622,115000,2062619770,4265,4260,4265,4260,717
|
|
20230622,114900,2059562765,4260,4275,4275,4260,1492
|
|
20230622,114800,2053206830,4280,4280,4280,4280,700
|
|
20230622,114700,2050210830,4280,4255,4280,4255,2964
|
|
20230622,114600,2037578515,4255,4255,4255,4250,612
|
|
20230622,114500,2034974825,4255,4250,4275,4250,680
|
|
20230622,114400,2032078550,4255,4250,4255,4250,504
|
|
20230622,114300,2029936540,4255,4255,4255,4255,7
|
|
20230622,114200,2029906755,4250,4250,4250,4245,6971
|
|
20230622,114100,2000306450,4250,4265,4265,4250,195
|
|
20230622,114000,1999477600,4250,4280,4290,4250,8574
|
|
20230622,113900,1962790940,4280,4260,4280,4255,892
|
|
20230622,113800,1958983205,4255,4260,4260,4250,1460
|
|
20230622,113700,1952770585,4260,4255,4260,4255,285
|
|
20230622,113600,1951557760,4255,4260,4260,4255,971
|
|
20230622,113500,1947425505,4265,4265,4275,4265,265
|
|
20230622,113400,1946295255,4265,4275,4275,4265,1134
|
|
20230622,113300,1941457405,4265,4270,4275,4265,1991
|
|
20230622,113200,1932956705,4270,4265,4270,4260,606
|
|
20230622,113100,1930374930,4270,4270,4270,4270,778
|
|
20230622,113000,1927052870,4270,4275,4280,4270,7052
|
|
20230622,112900,1896898665,4275,4270,4275,4265,2802
|
|
20230622,112800,1884927975,4265,4265,4265,4265,1334
|
|
20230622,112700,1879238465,4265,4265,4265,4265,2184
|
|
20230622,112600,1869923705,4265,4250,4265,4250,5339
|
|
20230622,112500,1847178995,4245,4245,4250,4245,998
|
|
20230622,112400,1842939885,4245,4250,4250,4245,389
|
|
20230622,112300,1841287550,4250,4255,4255,4250,1272
|
|
20230622,112200,1835878315,4255,4240,4260,4240,9517
|
|
20230622,112100,1795428405,4240,4240,4240,4240,3053
|
|
20230622,112000,1782483685,4235,4220,4235,4215,4731
|
|
20230622,111900,1762480780,4220,4210,4220,4210,3936
|
|
20230622,111800,1745887515,4210,4200,4210,4200,247
|
|
20230622,111700,1744850105,4200,4200,4200,4200,1275
|
|
20230622,111600,1739495105,4215,4210,4215,4205,1502
|
|
20230622,111500,1733174185,4210,4205,4210,4205,1738
|
|
20230622,111400,1725857500,4210,4215,4215,4210,730
|
|
20230622,111300,1722780700,4205,4195,4205,4195,300
|
|
20230622,111200,1721519335,4195,4200,4200,4195,1688
|
|
20230622,111100,1714434735,4190,4200,4215,4190,3302
|
|
20230622,111000,1700562240,4200,4210,4215,4200,4386
|
|
20230622,110900,1682132615,4205,4205,4205,4200,1424
|
|
20230622,110800,1676145025,4205,4205,4205,4205,334
|
|
20230622,110700,1674740555,4210,4210,4210,4210,6095
|
|
20230622,110600,1649080605,4210,4210,4210,4210,222
|
|
20230622,110500,1648145985,4210,4210,4215,4210,2313
|
|
20230622,110400,1638403115,4210,4210,4215,4210,614
|
|
20230622,110300,1635818025,4210,4205,4210,4205,3994
|
|
20230622,110200,1619019040,4205,4195,4205,4195,633
|
|
20230622,110100,1616360805,4185,4200,4200,4175,3147
|
|
20230622,110000,1603198595,4200,4185,4200,4185,6627
|
|
20230622,105900,1575390070,4180,4180,4180,4180,1250
|
|
20230622,105800,1570165070,4180,4190,4190,4180,1013
|
|
20230622,105700,1565930600,4195,4195,4195,4195,504
|
|
20230622,105600,1563816320,4195,4190,4195,4190,365
|
|
20230622,105500,1562285270,4185,4185,4185,4185,273
|
|
20230622,105400,1561142765,4180,4185,4190,4180,2396
|
|
20230622,105300,1551113965,4190,4190,4190,4190,533
|
|
20230622,105200,1548880695,4195,4190,4195,4190,465
|
|
20230622,105100,1546931845,4195,4200,4200,4160,2331
|
|
20230622,105000,1537192010,4180,4195,4195,4180,1810
|
|
20230622,104900,1529614060,4195,4195,4195,4195,100
|
|
20230622,104800,1529194560,4195,4195,4195,4195,500
|
|
20230622,104700,1527097060,4195,4180,4195,4175,1728
|
|
20230622,104600,1519871190,4175,4165,4175,4165,351
|
|
20230622,104500,1518408495,4170,4170,4170,4165,4702
|
|
20230622,104400,1498801160,4170,4180,4180,4170,7831
|
|
20230622,104300,1466145880,4170,4200,4200,4170,1353
|
|
20230622,104200,1460480940,4200,4185,4230,4185,10132
|
|
20230622,104100,1417887320,4180,4175,4180,4155,2041
|
|
20230622,104000,1409388185,4175,4165,4175,4165,2556
|
|
20230622,103900,1398722685,4155,4155,4170,4155,12126
|
|
20230622,103800,1348211095,4145,4150,4150,4145,5088
|
|
20230622,103700,1327096000,4155,4155,4155,4155,600
|
|
20230622,103600,1324603000,4150,4155,4155,4150,797
|
|
20230622,103500,1321295255,4155,4145,4155,4145,168
|
|
20230622,103400,1320598215,4160,4160,4160,4160,0
|
|
20230622,103300,1320598215,4160,4145,4160,4145,598
|
|
20230622,103200,1318115380,4145,4150,4150,4145,2523
|
|
20230622,103100,1307650230,4150,4150,4150,4150,719
|
|
20230622,103000,1304666380,4140,4145,4150,4140,1091
|
|
20230622,102900,1300145035,4145,4145,4145,4140,215
|
|
20230622,102800,1299254760,4145,4150,4150,4145,674
|
|
20230622,102700,1296460680,4145,4150,4150,4145,140
|
|
20230622,102600,1295880195,4150,4140,4150,4140,266
|
|
20230622,102500,1294778025,4135,4140,4140,4135,2807
|
|
20230622,102400,1283167550,4140,4145,4145,4140,4681
|
|
20230622,102300,1263769920,4140,4145,4145,4140,8448
|
|
20230622,102200,1228793425,4145,4150,4150,4145,3500
|
|
20230622,102100,1214283520,4150,4150,4150,4145,2932
|
|
20230622,102000,1202120720,4155,4155,4155,4150,1193
|
|
20230622,101900,1197165130,4160,4160,4160,4155,4808
|
|
20230622,101800,1177163865,4160,4160,4165,4160,1553
|
|
20230622,101700,1170702600,4160,4160,4165,4160,3613
|
|
20230622,101600,1155667495,4165,4160,4165,4160,577
|
|
20230622,101500,1153267150,4160,4160,4160,4160,785
|
|
20230622,101400,1150001550,4165,4165,4165,4165,749
|
|
20230622,101300,1146881965,4165,4165,4170,4165,1279
|
|
20230622,101200,1141552635,4165,4155,4165,4155,6655
|
|
20230622,101100,1113850105,4155,4150,4155,4150,905
|
|
20230622,101000,1110090950,4150,4150,4150,4145,1787
|
|
20230622,100900,1102676030,4150,4155,4155,4150,15809
|
|
20230622,100800,1036994780,4155,4150,4155,4150,1333
|
|
20230622,100700,1031461175,4145,4150,4155,4145,8677
|
|
20230622,100600,995469345,4155,4155,4155,4155,1689
|
|
20230622,100500,988451550,4155,4155,4155,4155,300
|
|
20230622,100400,987205050,4155,4160,4160,4155,534
|
|
20230622,100300,984985135,4165,4185,4185,4155,4017
|
|
20230622,100200,968272655,4170,4185,4185,4170,4504
|
|
20230622,100100,949461350,4185,4180,4185,4180,269
|
|
20230622,100000,948336555,4175,4190,4190,4175,1769
|
|
20230622,095900,940946690,4185,4195,4195,4185,2975
|
|
20230622,095800,928480320,4195,4200,4200,4195,237
|
|
20230622,095700,927485965,4195,4195,4195,4195,211
|
|
20230622,095600,926600820,4195,4200,4205,4195,255
|
|
20230622,095500,925530755,4200,4205,4210,4200,2265
|
|
20230622,095400,916011950,4200,4180,4200,4180,7444
|
|
20230622,095300,884797390,4180,4185,4185,4175,2093
|
|
20230622,095200,876043865,4175,4155,4190,4155,24917
|
|
20230622,095100,772051205,4155,4160,4160,4155,2530
|
|
20230622,095000,761539005,4155,4160,4160,4155,2959
|
|
20230622,094900,749234330,4160,4165,4165,4160,1590
|
|
20230622,094800,742618985,4160,4170,4170,4160,518
|
|
20230622,094700,740461565,4170,4170,4170,4170,71
|
|
20230622,094600,740165495,4170,4155,4170,4150,5246
|
|
20230622,094500,718350280,4155,4150,4165,4150,3286
|
|
20230622,094400,704713300,4150,4160,4170,4150,3642
|
|
20230622,094300,689560335,4155,4160,4160,4155,784
|
|
20230622,094200,686299410,4160,4140,4160,4135,9415
|
|
20230622,094100,647292100,4140,4150,4150,4135,14952
|
|
20230622,094000,585274970,4150,4170,4170,4150,14924
|
|
20230622,093900,523212900,4170,4175,4175,4165,2662
|
|
20230622,093800,512112760,4175,4180,4180,4175,858
|
|
20230622,093700,508530535,4180,4185,4190,4180,1035
|
|
20230622,093600,504199720,4195,4180,4200,4180,746
|
|
20230622,093500,501072980,4180,4180,4185,4180,17
|
|
20230622,093400,501001910,4180,4195,4195,4180,1745
|
|
20230622,093300,493701910,4195,4190,4195,4180,1045
|
|
20230622,093200,489333145,4180,4180,4180,4165,1540
|
|
20230622,093100,482911335,4185,4170,4185,4160,6005
|
|
20230622,093000,457858575,4160,4175,4175,4160,5827
|
|
20230622,092900,433608990,4175,4170,4180,4160,6113
|
|
20230622,092800,408144950,4165,4190,4190,4165,19439
|
|
20230622,092700,326901645,4195,4210,4210,4190,11893
|
|
20230622,092600,276958035,4210,4210,4210,4205,863
|
|
20230622,092500,273325845,4210,4205,4210,4205,902
|
|
20230622,092400,269532820,4205,4205,4205,4205,1453
|
|
20230622,092300,263422955,4210,4210,4210,4200,538
|
|
20230622,092200,261158945,4210,4210,4215,4205,2942
|
|
20230622,092100,248778640,4210,4210,4210,4205,2393
|
|
20230622,092000,238714315,4205,4210,4210,4205,1253
|
|
20230622,091900,233443935,4215,4210,4215,4210,531
|
|
20230622,091800,231208090,4210,4210,4215,4205,5114
|
|
20230622,091700,209690010,4210,4215,4215,4210,3031
|
|
20230622,091600,196917850,4215,4220,4220,4215,1954
|
|
20230622,091500,188675545,4220,4220,4220,4220,2114
|
|
20230622,091400,179754465,4215,4215,4220,4215,2564
|
|
20230622,091300,168938210,4215,4215,4215,4215,929
|
|
20230622,091200,165022475,4215,4230,4230,4215,5697
|
|
20230622,091100,140964930,4235,4235,4240,4230,289
|
|
20230622,091000,139741915,4235,4240,4240,4235,568
|
|
20230622,090900,137335775,4240,4245,4260,4240,2877
|
|
20230622,090800,125112725,4245,4235,4245,4230,4439
|
|
20230622,090700,106293415,4235,4240,4240,4235,52
|
|
20230622,090600,106072940,4240,4235,4240,4220,7981
|
|
20230622,090500,72347710,4230,4215,4230,4210,3326
|
|
20230622,090400,58314670,4215,4230,4230,4215,1145
|
|
20230622,090300,53487620,4230,4235,4235,4230,226
|
|
20230622,090200,52531040,4235,4235,4235,4235,550
|
|
20230622,090100,50201790,4245,4220,4245,4215,1977
|
|
20230622,090000,41850545,4220,4245,4245,4220,8233
|