659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,195500,5722491565,4020,4020,4020,4020,0
|
|
20230622,195400,5722491565,4020,4020,4020,4020,0
|
|
20230622,195300,5722491565,4020,4020,4020,4020,0
|
|
20230622,195200,5722491565,4020,4020,4020,4020,0
|
|
20230622,195100,5722491565,4020,4020,4020,4020,0
|
|
20230622,195000,5722491565,4020,4020,4020,4020,0
|
|
20230622,194900,5722491565,4020,4020,4020,4020,0
|
|
20230622,194800,5722491565,4020,4020,4020,4020,0
|
|
20230622,194700,5722491565,4020,4020,4020,4020,0
|
|
20230622,194600,5722491565,4020,4020,4020,4020,0
|
|
20230622,194500,5722491565,4020,4020,4020,4020,0
|
|
20230622,194400,5722491565,4020,4020,4020,4020,0
|
|
20230622,194300,5722491565,4020,4020,4020,4020,0
|
|
20230622,194200,5722491565,4020,4020,4020,4020,0
|
|
20230622,194100,5722491565,4020,4020,4020,4020,0
|
|
20230622,194000,5722491565,4020,4020,4020,4020,0
|
|
20230622,193900,5722491565,4020,4020,4020,4020,0
|
|
20230622,193800,5722491565,4020,4020,4020,4020,0
|
|
20230622,193700,5722491565,4020,4020,4020,4020,0
|
|
20230622,193600,5722491565,4020,4020,4020,4020,0
|
|
20230622,193500,5722491565,4020,4020,4020,4020,0
|
|
20230622,193400,5722491565,4020,4020,4020,4020,0
|
|
20230622,193300,5722491565,4020,4020,4020,4020,0
|
|
20230622,193200,5722491565,4020,4020,4020,4020,0
|
|
20230622,193100,5722491565,4020,4020,4020,4020,0
|
|
20230622,193000,5722491565,4020,4020,4020,4020,0
|
|
20230622,192900,5722491565,4020,4020,4020,4020,0
|
|
20230622,192800,5722491565,4020,4020,4020,4020,0
|
|
20230622,192700,5722491565,4020,4020,4020,4020,0
|
|
20230622,192600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,192500,5722491565,4020,4020,4020,4020,0
|
|
20230622,192400,5722491565,4020,4020,4020,4020,0
|
|
20230622,192300,5722491565,4020,4020,4020,4020,0
|
|
20230622,192200,5722491565,4020,4020,4020,4020,0
|
|
20230622,192100,5722491565,4020,4020,4020,4020,0
|
|
20230622,192000,5722491565,4020,4020,4020,4020,0
|
|
20230622,191900,5722491565,4020,4020,4020,4020,0
|
|
20230622,191800,5722491565,4020,4020,4020,4020,0
|
|
20230622,191700,5722491565,4020,4020,4020,4020,0
|
|
20230622,191600,5722491565,4020,4020,4020,4020,0
|
|
20230622,191500,5722491565,4020,4020,4020,4020,0
|
|
20230622,191400,5722491565,4020,4020,4020,4020,0
|
|
20230622,191300,5722491565,4020,4020,4020,4020,0
|
|
20230622,191200,5722491565,4020,4020,4020,4020,0
|
|
20230622,191100,5722491565,4020,4020,4020,4020,0
|
|
20230622,191000,5722491565,4020,4020,4020,4020,0
|
|
20230622,190900,5722491565,4020,4020,4020,4020,0
|
|
20230622,190800,5722491565,4020,4020,4020,4020,0
|
|
20230622,190700,5722491565,4020,4020,4020,4020,0
|
|
20230622,190600,5722491565,4020,4020,4020,4020,0
|
|
20230622,190500,5722491565,4020,4020,4020,4020,0
|
|
20230622,190400,5722491565,4020,4020,4020,4020,0
|
|
20230622,190300,5722491565,4020,4020,4020,4020,0
|
|
20230622,190200,5722491565,4020,4020,4020,4020,0
|
|
20230622,190100,5722491565,4020,4020,4020,4020,0
|
|
20230622,190000,5722491565,4020,4020,4020,4020,0
|
|
20230622,185900,5722491565,4020,4020,4020,4020,0
|
|
20230622,185800,5722491565,4020,4020,4020,4020,0
|
|
20230622,185700,5722491565,4020,4020,4020,4020,0
|
|
20230622,185600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,185500,5722491565,4020,4020,4020,4020,0
|
|
20230622,185400,5722491565,4020,4020,4020,4020,0
|
|
20230622,185300,5722491565,4020,4020,4020,4020,0
|
|
20230622,185200,5722491565,4020,4020,4020,4020,0
|
|
20230622,185100,5722491565,4020,4020,4020,4020,0
|
|
20230622,185000,5722491565,4020,4020,4020,4020,0
|
|
20230622,184900,5722491565,4020,4020,4020,4020,0
|
|
20230622,184800,5722491565,4020,4020,4020,4020,0
|
|
20230622,184700,5722491565,4020,4020,4020,4020,0
|
|
20230622,184600,5722491565,4020,4020,4020,4020,0
|
|
20230622,184500,5722491565,4020,4020,4020,4020,0
|
|
20230622,184400,5722491565,4020,4020,4020,4020,0
|
|
20230622,184300,5722491565,4020,4020,4020,4020,0
|
|
20230622,184200,5722491565,4020,4020,4020,4020,0
|
|
20230622,184100,5722491565,4020,4020,4020,4020,0
|
|
20230622,184000,5722491565,4020,4020,4020,4020,0
|
|
20230622,183900,5722491565,4020,4020,4020,4020,0
|
|
20230622,183800,5722491565,4020,4020,4020,4020,0
|
|
20230622,183700,5722491565,4020,4020,4020,4020,0
|
|
20230622,183600,5722491565,4020,4020,4020,4020,0
|
|
20230622,183500,5722491565,4020,4020,4020,4020,0
|
|
20230622,183400,5722491565,4020,4020,4020,4020,0
|
|
20230622,183300,5722491565,4020,4020,4020,4020,0
|
|
20230622,183200,5722491565,4020,4020,4020,4020,0
|
|
20230622,183100,5722491565,4020,4020,4020,4020,0
|
|
20230622,183000,5722491565,4020,4020,4020,4020,0
|
|
20230622,182900,5722491565,4020,4020,4020,4020,0
|
|
20230622,182800,5722491565,4020,4020,4020,4020,0
|
|
20230622,182700,5722491565,4020,4020,4020,4020,0
|
|
20230622,182600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,182500,5722491565,4020,4020,4020,4020,0
|
|
20230622,182400,5722491565,4020,4020,4020,4020,0
|
|
20230622,182300,5722491565,4020,4020,4020,4020,0
|
|
20230622,182200,5722491565,4020,4020,4020,4020,0
|
|
20230622,182100,5722491565,4020,4020,4020,4020,0
|
|
20230622,182000,5722491565,4020,4020,4020,4020,0
|
|
20230622,181900,5722491565,4020,4020,4020,4020,0
|
|
20230622,181800,5722491565,4020,4020,4020,4020,0
|
|
20230622,181700,5722491565,4020,4020,4020,4020,0
|
|
20230622,181600,5722491565,4020,4020,4020,4020,0
|
|
20230622,181500,5722491565,4020,4020,4020,4020,0
|
|
20230622,181400,5722491565,4020,4020,4020,4020,0
|
|
20230622,181300,5722491565,4020,4020,4020,4020,0
|
|
20230622,181200,5722491565,4020,4020,4020,4020,0
|
|
20230622,181100,5722491565,4020,4020,4020,4020,0
|
|
20230622,181000,5722491565,4020,4020,4020,4020,0
|
|
20230622,180900,5722491565,4020,4020,4020,4020,0
|
|
20230622,180800,5722491565,4020,4020,4020,4020,0
|
|
20230622,180700,5722491565,4020,4020,4020,4020,0
|
|
20230622,180600,5722491565,4020,4020,4020,4020,0
|
|
20230622,180500,5722491565,4020,4020,4020,4020,0
|
|
20230622,180400,5722491565,4020,4020,4020,4020,0
|
|
20230622,180300,5722491565,4020,4020,4020,4020,0
|
|
20230622,180200,5722491565,4020,4020,4020,4020,0
|
|
20230622,180100,5722491565,4020,4020,4020,4020,0
|
|
20230622,180000,5722491565,4020,4020,4020,4020,0
|
|
20230622,175900,5722491565,4020,4020,4020,4020,0
|
|
20230622,175800,5722491565,4020,4020,4020,4020,0
|
|
20230622,175700,5722491565,4020,4020,4020,4020,0
|
|
20230622,175600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,175500,5722491565,4020,4020,4020,4020,0
|
|
20230622,175400,5722491565,4020,4020,4020,4020,0
|
|
20230622,175300,5722491565,4020,4020,4020,4020,0
|
|
20230622,175200,5722491565,4020,4020,4020,4020,0
|
|
20230622,175100,5722491565,4020,4020,4020,4020,0
|
|
20230622,175000,5722491565,4020,4020,4020,4020,0
|
|
20230622,174900,5722491565,4020,4020,4020,4020,0
|
|
20230622,174800,5722491565,4020,4020,4020,4020,0
|
|
20230622,174700,5722491565,4020,4020,4020,4020,0
|
|
20230622,174600,5722491565,4020,4020,4020,4020,0
|
|
20230622,174500,5722491565,4020,4020,4020,4020,0
|
|
20230622,174400,5722491565,4020,4020,4020,4020,0
|
|
20230622,174300,5722491565,4020,4020,4020,4020,0
|
|
20230622,174200,5722491565,4020,4020,4020,4020,0
|
|
20230622,174100,5722491565,4020,4020,4020,4020,0
|
|
20230622,174000,5722491565,4020,4020,4020,4020,0
|
|
20230622,173900,5722491565,4020,4020,4020,4020,0
|
|
20230622,173800,5722491565,4020,4020,4020,4020,0
|
|
20230622,173700,5722491565,4020,4020,4020,4020,0
|
|
20230622,173600,5722491565,4020,4020,4020,4020,0
|
|
20230622,173500,5722491565,4020,4020,4020,4020,0
|
|
20230622,173400,5722491565,4020,4020,4020,4020,0
|
|
20230622,173300,5722491565,4020,4020,4020,4020,0
|
|
20230622,173200,5722491565,4020,4020,4020,4020,0
|
|
20230622,173100,5722491565,4020,4020,4020,4020,0
|
|
20230622,173000,5722491565,4020,4020,4020,4020,0
|
|
20230622,172900,5722491565,4020,4020,4020,4020,0
|
|
20230622,172800,5722491565,4020,4020,4020,4020,0
|
|
20230622,172700,5722491565,4020,4020,4020,4020,0
|
|
20230622,172600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,172500,5722491565,4020,4020,4020,4020,0
|
|
20230622,172400,5722491565,4020,4020,4020,4020,0
|
|
20230622,172300,5722491565,4020,4020,4020,4020,0
|
|
20230622,172200,5722491565,4020,4020,4020,4020,0
|
|
20230622,172100,5722491565,4020,4020,4020,4020,0
|
|
20230622,172000,5722491565,4020,4020,4020,4020,0
|
|
20230622,171900,5722491565,4020,4020,4020,4020,0
|
|
20230622,171800,5722491565,4020,4020,4020,4020,0
|
|
20230622,171700,5722491565,4020,4020,4020,4020,0
|
|
20230622,171600,5722491565,4020,4020,4020,4020,0
|
|
20230622,171500,5722491565,4020,4020,4020,4020,0
|
|
20230622,171400,5722491565,4020,4020,4020,4020,0
|
|
20230622,171300,5722491565,4020,4020,4020,4020,0
|
|
20230622,171200,5722491565,4020,4020,4020,4020,0
|
|
20230622,171100,5722491565,4020,4020,4020,4020,0
|
|
20230622,171000,5722491565,4020,4020,4020,4020,0
|
|
20230622,170900,5722491565,4020,4020,4020,4020,0
|
|
20230622,170800,5722491565,4020,4020,4020,4020,0
|
|
20230622,170700,5722491565,4020,4020,4020,4020,0
|
|
20230622,170600,5722491565,4020,4020,4020,4020,0
|
|
20230622,170500,5722491565,4020,4020,4020,4020,0
|
|
20230622,170400,5722491565,4020,4020,4020,4020,0
|
|
20230622,170300,5722491565,4020,4020,4020,4020,0
|
|
20230622,170200,5722491565,4020,4020,4020,4020,0
|
|
20230622,170100,5722491565,4020,4020,4020,4020,0
|
|
20230622,170000,5722491565,4020,4020,4020,4020,0
|
|
20230622,165900,5722491565,4020,4020,4020,4020,0
|
|
20230622,165800,5722491565,4020,4020,4020,4020,0
|
|
20230622,165700,5722491565,4020,4020,4020,4020,0
|
|
20230622,165600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,165500,5722491565,4020,4020,4020,4020,0
|
|
20230622,165400,5722491565,4020,4020,4020,4020,0
|
|
20230622,165300,5722491565,4020,4020,4020,4020,0
|
|
20230622,165200,5722491565,4020,4020,4020,4020,0
|
|
20230622,165100,5722491565,4020,4020,4020,4020,0
|
|
20230622,165000,5722491565,4020,4020,4020,4020,0
|
|
20230622,164900,5722491565,4020,4020,4020,4020,0
|
|
20230622,164800,5722491565,4020,4020,4020,4020,0
|
|
20230622,164700,5722491565,4020,4020,4020,4020,0
|
|
20230622,164600,5722491565,4020,4020,4020,4020,0
|
|
20230622,164500,5722491565,4020,4020,4020,4020,0
|
|
20230622,164400,5722491565,4020,4020,4020,4020,0
|
|
20230622,164300,5722491565,4020,4020,4020,4020,0
|
|
20230622,164200,5722491565,4020,4020,4020,4020,0
|
|
20230622,164100,5722491565,4020,4020,4020,4020,0
|
|
20230622,164000,5722491565,4020,4020,4020,4020,0
|
|
20230622,163900,5722491565,4020,4020,4020,4020,0
|
|
20230622,163800,5722491565,4020,4020,4020,4020,0
|
|
20230622,163700,5722491565,4020,4020,4020,4020,0
|
|
20230622,163600,5722491565,4020,4020,4020,4020,0
|
|
20230622,163500,5722491565,4020,4020,4020,4020,0
|
|
20230622,163400,5722491565,4020,4020,4020,4020,0
|
|
20230622,163300,5722491565,4020,4020,4020,4020,0
|
|
20230622,163200,5722491565,4020,4020,4020,4020,0
|
|
20230622,163100,5722491565,4020,4020,4020,4020,0
|
|
20230622,163000,5722491565,4020,4020,4020,4020,0
|
|
20230622,162900,5722491565,4020,4020,4020,4020,0
|
|
20230622,162800,5722491565,4020,4020,4020,4020,0
|
|
20230622,162700,5722491565,4020,4020,4020,4020,0
|
|
20230622,162600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,162500,5722491565,4020,4020,4020,4020,0
|
|
20230622,162400,5722491565,4020,4020,4020,4020,0
|
|
20230622,162300,5722491565,4020,4020,4020,4020,0
|
|
20230622,162200,5722491565,4020,4020,4020,4020,0
|
|
20230622,162100,5722491565,4020,4020,4020,4020,0
|
|
20230622,162000,5722491565,4020,4020,4020,4020,0
|
|
20230622,161900,5722491565,4020,4020,4020,4020,0
|
|
20230622,161800,5722491565,4020,4020,4020,4020,0
|
|
20230622,161700,5722491565,4020,4020,4020,4020,0
|
|
20230622,161600,5722491565,4020,4020,4020,4020,0
|
|
20230622,161500,5722491565,4020,4020,4020,4020,0
|
|
20230622,161400,5722491565,4020,4020,4020,4020,0
|
|
20230622,161300,5722491565,4020,4020,4020,4020,0
|
|
20230622,161200,5722491565,4020,4020,4020,4020,0
|
|
20230622,161100,5722491565,4020,4020,4020,4020,0
|
|
20230622,161000,5722491565,4020,4020,4020,4020,0
|
|
20230622,160900,5722491565,4020,4020,4020,4020,0
|
|
20230622,160800,5722491565,4020,4020,4020,4020,0
|
|
20230622,160700,5722491565,4020,4020,4020,4020,0
|
|
20230622,160600,5722491565,4020,4020,4020,4020,0
|
|
20230622,160500,5722491565,4020,4020,4020,4020,0
|
|
20230622,160400,5722491565,4020,4020,4020,4020,0
|
|
20230622,160300,5722491565,4020,4020,4020,4020,0
|
|
20230622,160200,5722491565,4020,4020,4020,4020,0
|
|
20230622,160100,5722491565,4020,4020,4020,4020,0
|
|
20230622,160000,5722491565,4020,4020,4020,4020,0
|
|
20230622,155900,5722491565,4020,4020,4020,4020,0
|
|
20230622,155800,5722491565,4020,4020,4020,4020,0
|
|
20230622,155700,5722491565,4020,4020,4020,4020,0
|
|
20230622,155600,5722491565,4020,4020,4020,4020,36759
|
|
20230622,155500,5722491565,4020,4020,4020,4020,0
|
|
20230622,155400,5722491565,4020,4020,4020,4020,0
|
|
20230622,155300,5722491565,4020,4020,4020,4020,0
|
|
20230622,155200,5722491565,4020,4020,4020,4020,0
|
|
20230622,155100,5722491565,4020,4020,4020,4020,0
|
|
20230622,155000,5722491565,4020,4020,4020,4020,0
|
|
20230622,154900,5722491565,4020,4020,4020,4020,0
|
|
20230622,154800,5722491565,4020,4020,4020,4020,0
|
|
20230622,154700,5722491565,4020,4020,4020,4020,0
|
|
20230622,154600,5722491565,4020,4020,4020,4020,0
|
|
20230622,154500,5722491565,4020,4020,4020,4020,0
|
|
20230622,154400,5722491565,4020,4020,4020,4020,0
|
|
20230622,154300,5722491565,4020,4020,4020,4020,0
|
|
20230622,154200,5722491565,4020,4020,4020,4020,0
|
|
20230622,154100,5722491565,4020,4020,4020,4020,0
|
|
20230622,154000,5722491565,4020,4020,4020,4020,0
|
|
20230622,153900,5722491565,4020,4020,4020,4020,0
|
|
20230622,153800,5722491565,4020,4020,4020,4020,0
|
|
20230622,153700,5722491565,4020,4020,4020,4020,0
|
|
20230622,153600,5722491565,4020,4020,4020,4020,0
|
|
20230622,153500,5722491565,4020,4020,4020,4020,0
|
|
20230622,153400,5722491565,4020,4020,4020,4020,0
|
|
20230622,153300,5722491565,4020,4020,4020,4020,0
|
|
20230622,153200,5722491565,4020,4020,4020,4020,0
|
|
20230622,153100,5722491565,4020,4020,4020,4020,0
|
|
20230622,153000,5722491565,4020,4020,4020,4020,36759
|
|
20230622,152900,5574720385,4015,4015,4015,4015,0
|
|
20230622,152800,5574720385,4015,4015,4015,4015,0
|
|
20230622,152700,5574720385,4015,4015,4015,4015,0
|
|
20230622,152600,5574720385,4015,4015,4015,4015,0
|
|
20230622,152500,5574720385,4015,4015,4015,4015,0
|
|
20230622,152400,5574720385,4015,4015,4015,4015,0
|
|
20230622,152300,5574720385,4015,4015,4015,4015,0
|
|
20230622,152200,5574720385,4015,4015,4015,4015,0
|
|
20230622,152100,5574720385,4015,4015,4015,4015,0
|
|
20230622,152000,5574720385,4015,4015,4015,4015,0
|
|
20230622,151900,5574720385,4015,4020,4025,4015,3656
|
|
20230622,151800,5560029595,4025,4015,4025,4015,4319
|
|
20230622,151700,5542668270,4020,4020,4020,4015,9225
|
|
20230622,151600,5505584190,4020,4020,4020,4015,6675
|
|
20230622,151500,5478752035,4020,4020,4020,4020,1766
|
|
20230622,151400,5471652715,4020,4020,4020,4020,1422
|
|
20230622,151300,5465936275,4020,4020,4020,4020,1933
|
|
20230622,151200,5458165615,4020,4025,4025,4020,4140
|
|
20230622,151100,5441512570,4020,4015,4025,4015,4107
|
|
20230622,151000,5424999375,4025,4015,4025,4010,10031
|
|
20230622,150900,5384683700,4015,4010,4015,4010,1596
|
|
20230622,150800,5378283540,4010,4010,4015,4010,3239
|
|
20230622,150700,5365288500,4010,4015,4015,4010,6679
|
|
20230622,150600,5338494315,4015,4010,4020,4010,1373
|
|
20230622,150500,5332986075,4010,4015,4015,4010,1762
|
|
20230622,150400,5325913420,4015,4015,4015,4015,2808
|
|
20230622,150300,5314639300,4015,4015,4015,4015,1660
|
|
20230622,150200,5307974400,4015,4020,4020,4015,1026
|
|
20230622,150100,5303853810,4020,4020,4020,4020,3013
|
|
20230622,150000,5291741550,4020,4015,4020,4015,3586
|
|
20230622,145900,5277343560,4015,4010,4015,4010,863
|
|
20230622,145800,5273882395,4010,4010,4015,4010,1249
|
|
20230622,145700,5268873855,4015,4010,4015,4010,2150
|
|
20230622,145600,5260252085,4005,4005,4010,4000,4251
|
|
20230622,145500,5243216065,4000,4005,4005,4000,434
|
|
20230622,145400,5241479540,4000,4005,4005,4000,2238
|
|
20230622,145300,5232516450,4005,4005,4005,4000,2575
|
|
20230622,145200,5222214945,4005,4005,4005,4000,2192
|
|
20230622,145100,5213439645,4005,4010,4010,4005,5030
|
|
20230622,145000,5193294490,4005,4010,4010,4005,4128
|
|
20230622,144900,5176760610,4010,4010,4010,4005,1521
|
|
20230622,144800,5170667915,4005,4010,4010,4005,244
|
|
20230622,144700,5169689975,4010,4005,4010,4005,4035
|
|
20230622,144600,5153529795,4005,4010,4010,4005,3823
|
|
20230622,144500,5138208365,4010,4010,4015,4010,3401
|
|
20230622,144400,5124557355,4010,4010,4010,4005,1311
|
|
20230622,144300,5119302245,4010,4010,4010,4010,1242
|
|
20230622,144200,5114321825,4010,4010,4015,4010,3625
|
|
20230622,144100,5099785480,4010,4010,4010,4010,41
|
|
20230622,144000,5099621070,4010,4010,4010,4010,901
|
|
20230622,143900,5096008060,4010,4010,4015,4010,1183
|
|
20230622,143800,5091260175,4015,4015,4015,4015,1030
|
|
20230622,143700,5087124725,4020,4015,4020,4010,3613
|
|
20230622,143600,5072624125,4020,4020,4020,4020,920
|
|
20230622,143500,5068925725,4020,4020,4020,4010,902
|
|
20230622,143400,5065299695,4010,4010,4020,4010,1094
|
|
20230622,143300,5060910400,4010,4005,4010,4005,2255
|
|
20230622,143200,5051876045,4005,4010,4010,4005,7203
|
|
20230622,143100,5023027115,4005,4010,4010,4005,431
|
|
20230622,143000,5021300855,4010,4010,4010,4005,1289
|
|
20230622,142900,5016134415,4010,4020,4020,4010,3538
|
|
20230622,142800,5001944445,4020,4020,4020,4010,6298
|
|
20230622,142700,4976667640,4020,4015,4020,4015,246
|
|
20230622,142600,4975679870,4015,4015,4020,4015,1430
|
|
20230622,142500,4969937875,4010,4015,4015,4010,97
|
|
20230622,142400,4969548695,4015,4010,4015,4010,11704
|
|
20230622,142300,4922615630,4015,4015,4015,4015,846
|
|
20230622,142200,4919218940,4015,4025,4025,4015,950
|
|
20230622,142100,4915403160,4025,4020,4025,4015,2667
|
|
20230622,142000,4904693275,4015,4015,4020,4015,4551
|
|
20230622,141900,4886420970,4015,4030,4030,4015,7816
|
|
20230622,141800,4854995050,4030,4030,4030,4030,1020
|
|
20230622,141700,4850884450,4025,4025,4025,4025,343
|
|
20230622,141600,4849503875,4025,4025,4025,4020,2190
|
|
20230622,141500,4840699275,4025,4030,4030,4025,322
|
|
20230622,141400,4839401965,4020,4030,4030,4020,3197
|
|
20230622,141300,4826540700,4030,4035,4035,4030,2743
|
|
20230622,141200,4815480050,4035,4040,4040,4035,1752
|
|
20230622,141100,4808409535,4040,4050,4055,4040,39838
|
|
20230622,141000,4647186740,4045,4050,4050,4045,11215
|
|
20230622,140900,4601796310,4045,4050,4055,4040,11578
|
|
20230622,140800,4554910305,4040,4040,4050,4035,4219
|
|
20230622,140700,4537861825,4035,4015,4040,4015,6782
|
|
20230622,140600,4510493285,4030,4020,4030,4015,6653
|
|
20230622,140500,4483745765,4020,4020,4020,4020,966
|
|
20230622,140400,4479862445,4020,4020,4020,4020,1959
|
|
20230622,140300,4471987265,4020,4020,4020,4020,629
|
|
20230622,140200,4469458685,4020,4015,4020,4015,487
|
|
20230622,140100,4467502195,4015,4020,4020,4015,4579
|
|
20230622,140000,4449117425,4020,4020,4025,4020,1860
|
|
20230622,135900,4441640220,4025,4025,4025,4025,134
|
|
20230622,135800,4441100870,4025,4025,4025,4025,3
|
|
20230622,135700,4441088795,4025,4030,4030,4025,191
|
|
20230622,135600,4440319920,4025,4025,4025,4025,1487
|
|
20230622,135500,4434334745,4025,4025,4030,4025,183
|
|
20230622,135400,4433598165,4025,4025,4030,4025,141
|
|
20230622,135300,4433030140,4030,4035,4035,4030,3425
|
|
20230622,135200,4419226390,4035,4035,4035,4030,217
|
|
20230622,135100,4418350800,4035,4035,4035,4030,42
|
|
20230622,135000,4418181340,4035,4030,4035,4030,882
|
|
20230622,134900,4414625370,4035,4035,4035,4035,230
|
|
20230622,134800,4413697320,4030,4035,4035,4030,457
|
|
20230622,134700,4411855585,4030,4030,4030,4030,90
|
|
20230622,134600,4411492885,4030,4030,4030,4030,43
|
|
20230622,134500,4411319595,4035,4035,4035,4035,88
|
|
20230622,134400,4410964515,4030,4035,4035,4030,488
|
|
20230622,134300,4408996470,4035,4035,4035,4035,901
|
|
20230622,134200,4405360935,4035,4030,4035,4030,641
|
|
20230622,134100,4402776665,4030,4030,4030,4030,650
|
|
20230622,134000,4400157165,4025,4020,4025,4020,354
|
|
20230622,133900,4398732570,4015,4020,4020,4015,1731
|
|
20230622,133800,4391777180,4015,4015,4020,4015,332
|
|
20230622,133700,4390444195,4015,4015,4015,4010,13860
|
|
20230622,133600,4334850305,4015,4020,4020,4015,5536
|
|
20230622,133500,4312622575,4015,4020,4025,4015,10831
|
|
20230622,133400,4269095005,4020,4025,4025,4020,2435
|
|
20230622,133300,4259297775,4025,4025,4030,4025,5724
|
|
20230622,133200,4236258670,4030,4030,4030,4025,9770
|
|
20230622,133100,4196899515,4035,4040,4040,4035,5358
|
|
20230622,133000,4175279725,4035,4035,4040,4035,6
|
|
20230622,132900,4175255510,4035,4030,4035,4030,1640
|
|
20230622,132800,4168641240,4030,4025,4030,4025,819
|
|
20230622,132700,4165342340,4025,4025,4025,4025,74
|
|
20230622,132600,4165044490,4030,4025,4030,4025,1116
|
|
20230622,132500,4160549410,4030,4030,4030,4030,341
|
|
20230622,132400,4159175180,4030,4030,4030,4030,221
|
|
20230622,132300,4158284550,4030,4030,4035,4030,690
|
|
20230622,132200,4155503845,4030,4025,4030,4025,190
|
|
20230622,132100,4154738645,4025,4030,4030,4025,3231
|
|
20230622,132000,4141724265,4030,4030,4030,4030,70
|
|
20230622,131900,4141442165,4025,4025,4025,4025,1107
|
|
20230622,131800,4136986490,4025,4025,4030,4025,3260
|
|
20230622,131700,4123864940,4025,4035,4035,4025,2601
|
|
20230622,131600,4113382890,4035,4035,4035,4030,224
|
|
20230622,131500,4112479055,4035,4030,4035,4030,1124
|
|
20230622,131400,4107949270,4030,4035,4035,4025,26688
|
|
20230622,131300,4000381795,4035,4035,4035,4035,5421
|
|
20230622,131200,3978508060,4035,4035,4035,4035,74
|
|
20230622,131100,3978209470,4040,4040,4040,4040,249
|
|
20230622,131000,3977203510,4035,4040,4040,4035,184
|
|
20230622,130900,3976460720,4040,4035,4040,4035,108
|
|
20230622,130800,3976024440,4035,4035,4035,4035,206
|
|
20230622,130700,3975193230,4040,4035,4040,4035,1003
|
|
20230622,130600,3971141120,4035,4035,4035,4035,4624
|
|
20230622,130500,3952483280,4035,4040,4040,4035,710
|
|
20230622,130400,3949617380,4040,4035,4040,4035,2148
|
|
20230622,130300,3940945200,4035,4040,4040,4035,1342
|
|
20230622,130200,3935525020,4045,4040,4045,4040,2388
|
|
20230622,130100,3925876695,4040,4040,4040,4040,208
|
|
20230622,130000,3925036375,4040,4040,4040,4035,235
|
|
20230622,125900,3924087945,4040,4040,4040,4040,2782
|
|
20230622,125800,3912848665,4045,4045,4045,4040,33
|
|
20230622,125700,3912715225,4045,4040,4045,4040,257
|
|
20230622,125600,3911676895,4040,4040,4040,4040,4753
|
|
20230622,125500,3892474775,4040,4040,4040,4040,2836
|
|
20230622,125400,3881017335,4040,4040,4040,4035,2577
|
|
20230622,125300,3870606515,4045,4050,4050,4045,1021
|
|
20230622,125200,3866473570,4050,4050,4050,4050,1
|
|
20230622,125100,3866469520,4045,4050,4050,4045,980
|
|
20230622,125000,3862503995,4050,4050,4050,4050,647
|
|
20230622,124900,3859883645,4050,4055,4055,4050,114
|
|
20230622,124800,3859421430,4055,4055,4055,4055,40
|
|
20230622,124700,3859259230,4055,4055,4055,4055,15
|
|
20230622,124600,3859198405,4055,4055,4055,4055,14
|
|
20230622,124500,3859141635,4040,4040,4040,4040,742
|
|
20230622,124400,3856143955,4055,4055,4055,4055,0
|
|
20230622,124300,3856143955,4055,4055,4055,4055,15
|
|
20230622,124200,3856083130,4040,4040,4040,4040,948
|
|
20230622,124100,3852253210,4040,4040,4055,4040,134
|
|
20230622,124000,3851711775,4040,4055,4055,4040,7903
|
|
20230622,123900,3819760450,4055,4045,4055,4045,1058
|
|
20230622,123800,3815475760,4045,4045,4045,4045,931
|
|
20230622,123700,3811709865,4055,4045,4055,4045,13
|
|
20230622,123600,3811657270,4055,4045,4055,4045,1084
|
|
20230622,123500,3807272480,4045,4045,4045,4040,882
|
|
20230622,123400,3803708795,4040,4040,4040,4040,30
|
|
20230622,123300,3803587595,4040,4040,4040,4040,1350
|
|
20230622,123200,3798133595,4040,4045,4045,4040,2260
|
|
20230622,123100,3789003095,4040,4040,4045,4040,1503
|
|
20230622,123000,3782926960,4045,4040,4045,4040,103
|
|
20230622,122900,3782510340,4040,4040,4040,4035,1097
|
|
20230622,122800,3778078810,4040,4045,4045,4040,1621
|
|
20230622,122700,3771529915,4045,4045,4045,4040,2053
|
|
20230622,122600,3763227945,4040,4045,4045,4040,4933
|
|
20230622,122500,3743290915,4040,4045,4045,4040,1793
|
|
20230622,122400,3736040730,4045,4040,4045,4040,1505
|
|
20230622,122300,3729955130,4040,4040,4045,4040,568
|
|
20230622,122200,3727660405,4040,4045,4045,4040,198
|
|
20230622,122100,3726860315,4045,4045,4045,4040,398
|
|
20230622,122000,3725251970,4050,4040,4050,4040,2139
|
|
20230622,121900,3716602990,4045,4045,4045,4045,460
|
|
20230622,121800,3714742290,4040,4040,4040,4040,2412
|
|
20230622,121700,3704997810,4040,4040,4040,4040,4320
|
|
20230622,121600,3687545010,4040,4045,4045,4040,2910
|
|
20230622,121500,3675777710,4045,4045,4045,4045,907
|
|
20230622,121400,3672108895,4045,4050,4050,4045,86
|
|
20230622,121300,3671760605,4050,4055,4055,4050,5214
|
|
20230622,121200,3650643800,4050,4065,4065,4050,1189
|
|
20230622,121100,3645822540,4060,4060,4060,4060,1341
|
|
20230622,121000,3640378080,4060,4060,4060,4055,56
|
|
20230622,120900,3640150785,4060,4060,4060,4060,430
|
|
20230622,120800,3638404985,4075,4060,4075,4060,231
|
|
20230622,120700,3637464875,4075,4070,4075,4070,700
|
|
20230622,120600,3634612860,4075,4060,4080,4060,1010
|
|
20230622,120500,3630498225,4060,4070,4070,4060,2
|
|
20230622,120400,3630490095,4055,4055,4055,4055,105
|
|
20230622,120300,3630064320,4075,4060,4075,4055,614
|
|
20230622,120200,3627572030,4070,4070,4070,4070,1
|
|
20230622,120100,3627567960,4060,4070,4070,4060,513
|
|
20230622,120000,3625485170,4060,4075,4075,4060,2
|
|
20230622,115900,3625477035,4050,4070,4075,4050,1060
|
|
20230622,115800,3621175190,4065,4065,4070,4065,256
|
|
20230622,115700,3620133290,4065,4060,4070,4055,150
|
|
20230622,115600,3619524465,4065,4060,4065,4055,630
|
|
20230622,115500,3616969795,4060,4060,4060,4060,70
|
|
20230622,115400,3616685595,4060,4060,4060,4055,950
|
|
20230622,115300,3612833265,4060,4055,4070,4055,364
|
|
20230622,115200,3611357220,4070,4060,4070,4055,1608
|
|
20230622,115100,3604836730,4060,4075,4075,4060,202
|
|
20230622,115000,3604016585,4055,4070,4075,4055,221
|
|
20230622,114900,3603117525,4045,4070,4075,4045,7873
|
|
20230622,114800,3571234875,4070,4065,4070,4055,9999
|
|
20230622,114700,3530642745,4070,4080,4080,4070,3210
|
|
20230622,114600,3517576965,4080,4075,4080,4070,808
|
|
20230622,114500,3514284385,4080,4075,4080,4075,206
|
|
20230622,114400,3513444925,4080,4080,4080,4075,418
|
|
20230622,114300,3511739775,4080,4080,4080,4080,123
|
|
20230622,114200,3511237935,4080,4070,4080,4070,440
|
|
20230622,114100,3509442745,4080,4075,4080,4070,527
|
|
20230622,114000,3507297755,4075,4075,4075,4075,482
|
|
20230622,113900,3505333605,4075,4070,4075,4070,470
|
|
20230622,113800,3503420490,4070,4060,4070,4060,1281
|
|
20230622,113700,3498212935,4060,4065,4065,4060,20
|
|
20230622,113600,3498131730,4060,4065,4065,4060,2713
|
|
20230622,113500,3487115375,4065,4065,4070,4065,727
|
|
20230622,113400,3484159865,4065,4070,4070,4065,506
|
|
20230622,113300,3482102460,4070,4070,4070,4070,22
|
|
20230622,113200,3482012920,4070,4070,4070,4065,655
|
|
20230622,113100,3479350325,4070,4070,4070,4065,943
|
|
20230622,113000,3475512385,4075,4075,4075,4075,135
|
|
20230622,112900,3474962260,4075,4070,4075,4070,590
|
|
20230622,112800,3472559230,4070,4065,4070,4065,1131
|
|
20230622,112700,3467961710,4060,4065,4065,4060,637
|
|
20230622,112600,3465373550,4070,4065,4070,4065,305
|
|
20230622,112500,3464133720,4065,4065,4065,4065,57
|
|
20230622,112400,3463902015,4065,4060,4065,4060,533
|
|
20230622,112300,3461735445,4065,4065,4065,4065,312
|
|
20230622,112200,3460467165,4070,4065,4070,4060,554
|
|
20230622,112100,3458216475,4070,4075,4075,4060,218
|
|
20230622,112000,3457330125,4075,4085,4085,4065,4049
|
|
20230622,111900,3440859770,4085,4075,4085,4075,608
|
|
20230622,111800,3438376140,4085,4070,4085,4070,2288
|
|
20230622,111700,3429049590,4070,4065,4070,4060,2029
|
|
20230622,111600,3420794665,4055,4055,4060,4050,4596
|
|
20230622,111500,3402146185,4050,4050,4055,4050,386
|
|
20230622,111400,3400582840,4055,4050,4055,4050,402
|
|
20230622,111300,3398954730,4050,4050,4050,4050,641
|
|
20230622,111200,3396358680,4050,4050,4050,4050,1457
|
|
20230622,111100,3390457830,4050,4050,4050,4045,1348
|
|
20230622,111000,3384998475,4050,4050,4050,4045,2131
|
|
20230622,110900,3376367975,4045,4055,4055,4045,4111
|
|
20230622,110800,3359725760,4050,4055,4055,4050,2603
|
|
20230622,110700,3349183185,4055,4060,4060,4050,1701
|
|
20230622,110600,3342290485,4055,4050,4055,4050,7715
|
|
20230622,110500,3311028980,4050,4050,4050,4045,1063
|
|
20230622,110400,3306726960,4050,4050,4050,4045,2660
|
|
20230622,110300,3295964080,4055,4055,4055,4045,673
|
|
20230622,110200,3293241225,4045,4050,4055,4045,3171
|
|
20230622,110100,3280403005,4055,4055,4055,4050,4959
|
|
20230622,110000,3260313280,4055,4050,4060,4050,2277
|
|
20230622,105900,3251086445,4055,4060,4060,4045,12325
|
|
20230622,105800,3201171070,4065,4065,4065,4060,3153
|
|
20230622,105700,3188368040,4060,4065,4065,4060,2620
|
|
20230622,105600,3177726515,4070,4070,4070,4055,11539
|
|
20230622,105500,3130834550,4070,4075,4075,4070,551
|
|
20230622,105400,3128589950,4075,4075,4075,4075,1743
|
|
20230622,105300,3121487225,4075,4075,4085,4070,1690
|
|
20230622,105200,3114608035,4075,4065,4075,4065,1595
|
|
20230622,105100,3108114375,4070,4075,4075,4065,5944
|
|
20230622,105000,3083908325,4075,4085,4085,4075,15227
|
|
20230622,104900,3021754825,4090,4090,4090,4090,2504
|
|
20230622,104800,3011513465,4095,4095,4095,4095,101
|
|
20230622,104700,3011099870,4090,4090,4090,4085,663
|
|
20230622,104600,3008390950,4090,4085,4090,4085,4213
|
|
20230622,104500,2991171490,4085,4085,4085,4080,244
|
|
20230622,104400,2990175460,4085,4080,4090,4080,2022
|
|
20230622,104300,2981916080,4090,4085,4090,4080,175
|
|
20230622,104200,2981201550,4090,4085,4090,4080,1378
|
|
20230622,104100,2975577915,4080,4095,4095,4080,3492
|
|
20230622,104000,2961312145,4095,4095,4095,4095,600
|
|
20230622,103900,2958855145,4085,4085,4085,4080,1046
|
|
20230622,103800,2954582335,4085,4080,4085,4080,1337
|
|
20230622,103700,2949124775,4085,4085,4085,4080,1462
|
|
20230622,103600,2943153455,4085,4090,4090,4080,580
|
|
20230622,103500,2940783930,4090,4095,4095,4090,107
|
|
20230622,103400,2940346295,4090,4095,4095,4090,2407
|
|
20230622,103300,2930499630,4095,4095,4095,4095,1252
|
|
20230622,103200,2925372690,4095,4095,4095,4090,2116
|
|
20230622,103100,2916707680,4090,4090,4090,4090,506
|
|
20230622,103000,2914638140,4090,4090,4090,4085,290
|
|
20230622,102900,2913452180,4090,4095,4095,4090,5638
|
|
20230622,102800,2890392755,4095,4080,4095,4080,1496
|
|
20230622,102700,2884278945,4090,4080,4090,4080,1085
|
|
20230622,102600,2879847755,4090,4090,4095,4080,9688
|
|
20230622,102500,2840273595,4095,4095,4095,4090,2704
|
|
20230622,102400,2829204655,4095,4090,4095,4085,8269
|
|
20230622,102300,2795406745,4090,4095,4095,4090,3363
|
|
20230622,102200,2781651075,4095,4095,4095,4090,589
|
|
20230622,102100,2779239220,4095,4090,4095,4090,1692
|
|
20230622,102000,2772318930,4085,4100,4100,4085,6371
|
|
20230622,101900,2746256915,4100,4105,4105,4095,5167
|
|
20230622,101800,2725075445,4100,4105,4105,4100,73
|
|
20230622,101700,2724775970,4105,4110,4110,4105,122
|
|
20230622,101600,2724274950,4100,4110,4110,4100,401
|
|
20230622,101500,2722629600,4110,4105,4110,4100,3096
|
|
20230622,101400,2709906915,4105,4105,4105,4100,1072
|
|
20230622,101300,2705507000,4105,4105,4110,4105,2932
|
|
20230622,101200,2693470285,4105,4110,4110,4105,3027
|
|
20230622,101100,2681043075,4105,4110,4110,4105,1128
|
|
20230622,101000,2676411785,4110,4110,4110,4105,119
|
|
20230622,100900,2675923095,4105,4110,4110,4105,191
|
|
20230622,100800,2675138335,4115,4110,4115,4105,703
|
|
20230622,100700,2672246900,4110,4115,4125,4110,7554
|
|
20230622,100600,2641136075,4115,4105,4115,4105,3236
|
|
20230622,100500,2627829985,4105,4110,4115,4105,2053
|
|
20230622,100400,2619393255,4110,4105,4110,4105,1330
|
|
20230622,100300,2613927725,4105,4100,4105,4100,2571
|
|
20230622,100200,2603380720,4100,4090,4100,4090,6933
|
|
20230622,100100,2574980990,4095,4090,4100,4090,2817
|
|
20230622,100000,2563436995,4095,4095,4100,4095,3398
|
|
20230622,095900,2549522145,4095,4095,4095,4090,2202
|
|
20230622,095800,2540506815,4095,4090,4095,4090,2679
|
|
20230622,095700,2529547950,4090,4090,4090,4090,3662
|
|
20230622,095600,2514570370,4090,4100,4100,4090,2883
|
|
20230622,095500,2502773655,4100,4105,4105,4100,3954
|
|
20230622,095400,2486562195,4100,4105,4110,4100,17496
|
|
20230622,095300,2414773710,4105,4115,4115,4105,6915
|
|
20230622,095200,2386358655,4110,4115,4120,4110,13183
|
|
20230622,095100,2332119950,4120,4140,4145,4120,56704
|
|
20230622,095000,2098012740,4140,4140,4140,4130,33843
|
|
20230622,094900,1957985390,4135,4130,4145,4125,52520
|
|
20230622,094800,1740768345,4125,4115,4125,4115,19954
|
|
20230622,094700,1658495690,4120,4100,4120,4095,21019
|
|
20230622,094600,1572120795,4100,4095,4100,4095,4728
|
|
20230622,094500,1552736490,4095,4095,4095,4095,2230
|
|
20230622,094400,1543604640,4095,4090,4095,4090,1490
|
|
20230622,094300,1537504345,4090,4085,4090,4085,2247
|
|
20230622,094200,1528323340,4085,4090,4095,4085,3720
|
|
20230622,094100,1513119690,4090,4100,4100,4090,6265
|
|
20230622,094000,1487480140,4100,4105,4110,4100,6163
|
|
20230622,093900,1462204260,4105,4100,4110,4100,1934
|
|
20230622,093800,1454264705,4105,4110,4115,4100,4020
|
|
20230622,093700,1437753405,4110,4115,4120,4110,16057
|
|
20230622,093600,1371646210,4115,4105,4115,4105,8913
|
|
20230622,093500,1335022230,4105,4095,4105,4095,20787
|
|
20230622,093400,1249731880,4095,4090,4095,4090,1771
|
|
20230622,093300,1242480835,4090,4095,4095,4090,1545
|
|
20230622,093200,1236155940,4090,4090,4100,4090,9952
|
|
20230622,093100,1195404930,4095,4085,4095,4085,4499
|
|
20230622,093000,1177008345,4085,4085,4085,4085,4649
|
|
20230622,092900,1158017180,4080,4080,4080,4080,10119
|
|
20230622,092800,1116731660,4080,4075,4080,4070,3290
|
|
20230622,092700,1103314480,4080,4085,4085,4080,2331
|
|
20230622,092600,1093800255,4080,4075,4080,4075,12714
|
|
20230622,092500,1041945235,4075,4075,4075,4075,867
|
|
20230622,092400,1038412210,4075,4075,4080,4075,4206
|
|
20230622,092300,1021271005,4075,4070,4075,4065,4028
|
|
20230622,092200,1004866470,4070,4050,4070,4050,20938
|
|
20230622,092100,919891260,4050,4050,4050,4045,1319
|
|
20230622,092000,914550815,4050,4055,4055,4050,4284
|
|
20230622,091900,897195245,4050,4050,4060,4045,7502
|
|
20230622,091800,866762010,4045,4050,4050,4045,2626
|
|
20230622,091700,856131140,4045,4050,4050,4045,6307
|
|
20230622,091600,830590370,4055,4055,4055,4050,1714
|
|
20230622,091500,823648330,4055,4050,4055,4045,2879
|
|
20230622,091400,811986425,4050,4045,4055,4045,2273
|
|
20230622,091300,802784815,4050,4045,4050,4045,2797
|
|
20230622,091200,791464325,4050,4050,4055,4050,17549
|
|
20230622,091100,720385310,4050,4070,4070,4050,6316
|
|
20230622,091000,694755450,4060,4075,4080,4060,8052
|
|
20230622,090900,661993025,4075,4075,4080,4075,8619
|
|
20230622,090800,626867800,4075,4075,4080,4065,8105
|
|
20230622,090700,593839635,4070,4065,4070,4065,8732
|
|
20230622,090600,558312690,4065,4055,4065,4055,5111
|
|
20230622,090500,537551475,4055,4045,4060,4040,8438
|
|
20230622,090400,503387685,4045,4075,4075,4045,25827
|
|
20230622,090300,398588485,4075,4050,4075,4050,12910
|
|
20230622,090200,346033640,4070,4050,4070,4040,22001
|
|
20230622,090100,256866740,4050,4040,4065,4035,15465
|
|
20230622,090000,194112440,4065,4020,4095,4020,42904
|