647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,194300,1279119220,4155,4155,4155,4155,0
|
|
20230616,194200,1279119220,4155,4155,4155,4155,0
|
|
20230616,194100,1279119220,4155,4155,4155,4155,0
|
|
20230616,194000,1279119220,4155,4155,4155,4155,0
|
|
20230616,193900,1279119220,4155,4155,4155,4155,0
|
|
20230616,193800,1279119220,4155,4155,4155,4155,0
|
|
20230616,193700,1279119220,4155,4155,4155,4155,0
|
|
20230616,193600,1279119220,4155,4155,4155,4155,0
|
|
20230616,193500,1279119220,4155,4155,4155,4155,0
|
|
20230616,193400,1279119220,4155,4155,4155,4155,0
|
|
20230616,193300,1279119220,4155,4155,4155,4155,0
|
|
20230616,193200,1279119220,4155,4155,4155,4155,0
|
|
20230616,193100,1279119220,4155,4155,4155,4155,0
|
|
20230616,193000,1279119220,4155,4155,4155,4155,0
|
|
20230616,192900,1279119220,4155,4155,4155,4155,0
|
|
20230616,192800,1279119220,4155,4155,4155,4155,0
|
|
20230616,192700,1279119220,4155,4155,4155,4155,0
|
|
20230616,192600,1279119220,4155,4155,4155,4155,0
|
|
20230616,192500,1279119220,4155,4155,4155,4155,0
|
|
20230616,192400,1279119220,4155,4155,4155,4155,0
|
|
20230616,192300,1279119220,4155,4155,4155,4155,0
|
|
20230616,192200,1279119220,4155,4155,4155,4155,0
|
|
20230616,192100,1279119220,4155,4155,4155,4155,0
|
|
20230616,192000,1279119220,4155,4155,4155,4155,0
|
|
20230616,191900,1279119220,4155,4155,4155,4155,0
|
|
20230616,191800,1279119220,4155,4155,4155,4155,0
|
|
20230616,191700,1279119220,4155,4155,4155,4155,0
|
|
20230616,191600,1279119220,4155,4155,4155,4155,0
|
|
20230616,191500,1279119220,4155,4155,4155,4155,0
|
|
20230616,191400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,191300,1279119220,4155,4155,4155,4155,0
|
|
20230616,191200,1279119220,4155,4155,4155,4155,0
|
|
20230616,191100,1279119220,4155,4155,4155,4155,0
|
|
20230616,191000,1279119220,4155,4155,4155,4155,0
|
|
20230616,190900,1279119220,4155,4155,4155,4155,0
|
|
20230616,190800,1279119220,4155,4155,4155,4155,0
|
|
20230616,190700,1279119220,4155,4155,4155,4155,0
|
|
20230616,190600,1279119220,4155,4155,4155,4155,0
|
|
20230616,190500,1279119220,4155,4155,4155,4155,0
|
|
20230616,190400,1279119220,4155,4155,4155,4155,0
|
|
20230616,190300,1279119220,4155,4155,4155,4155,0
|
|
20230616,190200,1279119220,4155,4155,4155,4155,0
|
|
20230616,190100,1279119220,4155,4155,4155,4155,0
|
|
20230616,190000,1279119220,4155,4155,4155,4155,0
|
|
20230616,185900,1279119220,4155,4155,4155,4155,0
|
|
20230616,185800,1279119220,4155,4155,4155,4155,0
|
|
20230616,185700,1279119220,4155,4155,4155,4155,0
|
|
20230616,185600,1279119220,4155,4155,4155,4155,0
|
|
20230616,185500,1279119220,4155,4155,4155,4155,0
|
|
20230616,185400,1279119220,4155,4155,4155,4155,0
|
|
20230616,185300,1279119220,4155,4155,4155,4155,0
|
|
20230616,185200,1279119220,4155,4155,4155,4155,0
|
|
20230616,185100,1279119220,4155,4155,4155,4155,0
|
|
20230616,185000,1279119220,4155,4155,4155,4155,0
|
|
20230616,184900,1279119220,4155,4155,4155,4155,0
|
|
20230616,184800,1279119220,4155,4155,4155,4155,0
|
|
20230616,184700,1279119220,4155,4155,4155,4155,0
|
|
20230616,184600,1279119220,4155,4155,4155,4155,0
|
|
20230616,184500,1279119220,4155,4155,4155,4155,0
|
|
20230616,184400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,184300,1279119220,4155,4155,4155,4155,0
|
|
20230616,184200,1279119220,4155,4155,4155,4155,0
|
|
20230616,184100,1279119220,4155,4155,4155,4155,0
|
|
20230616,184000,1279119220,4155,4155,4155,4155,0
|
|
20230616,183900,1279119220,4155,4155,4155,4155,0
|
|
20230616,183800,1279119220,4155,4155,4155,4155,0
|
|
20230616,183700,1279119220,4155,4155,4155,4155,0
|
|
20230616,183600,1279119220,4155,4155,4155,4155,0
|
|
20230616,183500,1279119220,4155,4155,4155,4155,0
|
|
20230616,183400,1279119220,4155,4155,4155,4155,0
|
|
20230616,183300,1279119220,4155,4155,4155,4155,0
|
|
20230616,183200,1279119220,4155,4155,4155,4155,0
|
|
20230616,183100,1279119220,4155,4155,4155,4155,0
|
|
20230616,183000,1279119220,4155,4155,4155,4155,0
|
|
20230616,182900,1279119220,4155,4155,4155,4155,0
|
|
20230616,182800,1279119220,4155,4155,4155,4155,0
|
|
20230616,182700,1279119220,4155,4155,4155,4155,0
|
|
20230616,182600,1279119220,4155,4155,4155,4155,0
|
|
20230616,182500,1279119220,4155,4155,4155,4155,0
|
|
20230616,182400,1279119220,4155,4155,4155,4155,0
|
|
20230616,182300,1279119220,4155,4155,4155,4155,0
|
|
20230616,182200,1279119220,4155,4155,4155,4155,0
|
|
20230616,182100,1279119220,4155,4155,4155,4155,0
|
|
20230616,182000,1279119220,4155,4155,4155,4155,0
|
|
20230616,181900,1279119220,4155,4155,4155,4155,0
|
|
20230616,181800,1279119220,4155,4155,4155,4155,0
|
|
20230616,181700,1279119220,4155,4155,4155,4155,0
|
|
20230616,181600,1279119220,4155,4155,4155,4155,0
|
|
20230616,181500,1279119220,4155,4155,4155,4155,0
|
|
20230616,181400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,181300,1279119220,4155,4155,4155,4155,0
|
|
20230616,181200,1279119220,4155,4155,4155,4155,0
|
|
20230616,181100,1279119220,4155,4155,4155,4155,0
|
|
20230616,181000,1279119220,4155,4155,4155,4155,0
|
|
20230616,180900,1279119220,4155,4155,4155,4155,0
|
|
20230616,180800,1279119220,4155,4155,4155,4155,0
|
|
20230616,180700,1279119220,4155,4155,4155,4155,0
|
|
20230616,180600,1279119220,4155,4155,4155,4155,0
|
|
20230616,180500,1279119220,4155,4155,4155,4155,0
|
|
20230616,180400,1279119220,4155,4155,4155,4155,0
|
|
20230616,180300,1279119220,4155,4155,4155,4155,0
|
|
20230616,180200,1279119220,4155,4155,4155,4155,0
|
|
20230616,180100,1279119220,4155,4155,4155,4155,0
|
|
20230616,180000,1279119220,4155,4155,4155,4155,0
|
|
20230616,175900,1279119220,4155,4155,4155,4155,0
|
|
20230616,175800,1279119220,4155,4155,4155,4155,0
|
|
20230616,175700,1279119220,4155,4155,4155,4155,0
|
|
20230616,175600,1279119220,4155,4155,4155,4155,0
|
|
20230616,175500,1279119220,4155,4155,4155,4155,0
|
|
20230616,175400,1279119220,4155,4155,4155,4155,0
|
|
20230616,175300,1279119220,4155,4155,4155,4155,0
|
|
20230616,175200,1279119220,4155,4155,4155,4155,0
|
|
20230616,175100,1279119220,4155,4155,4155,4155,0
|
|
20230616,175000,1279119220,4155,4155,4155,4155,0
|
|
20230616,174900,1279119220,4155,4155,4155,4155,0
|
|
20230616,174800,1279119220,4155,4155,4155,4155,0
|
|
20230616,174700,1279119220,4155,4155,4155,4155,0
|
|
20230616,174600,1279119220,4155,4155,4155,4155,0
|
|
20230616,174500,1279119220,4155,4155,4155,4155,0
|
|
20230616,174400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,174300,1279119220,4155,4155,4155,4155,0
|
|
20230616,174200,1279119220,4155,4155,4155,4155,0
|
|
20230616,174100,1279119220,4155,4155,4155,4155,0
|
|
20230616,174000,1279119220,4155,4155,4155,4155,0
|
|
20230616,173900,1279119220,4155,4155,4155,4155,0
|
|
20230616,173800,1279119220,4155,4155,4155,4155,0
|
|
20230616,173700,1279119220,4155,4155,4155,4155,0
|
|
20230616,173600,1279119220,4155,4155,4155,4155,0
|
|
20230616,173500,1279119220,4155,4155,4155,4155,0
|
|
20230616,173400,1279119220,4155,4155,4155,4155,0
|
|
20230616,173300,1279119220,4155,4155,4155,4155,0
|
|
20230616,173200,1279119220,4155,4155,4155,4155,0
|
|
20230616,173100,1279119220,4155,4155,4155,4155,0
|
|
20230616,173000,1279119220,4155,4155,4155,4155,0
|
|
20230616,172900,1279119220,4155,4155,4155,4155,0
|
|
20230616,172800,1279119220,4155,4155,4155,4155,0
|
|
20230616,172700,1279119220,4155,4155,4155,4155,0
|
|
20230616,172600,1279119220,4155,4155,4155,4155,0
|
|
20230616,172500,1279119220,4155,4155,4155,4155,0
|
|
20230616,172400,1279119220,4155,4155,4155,4155,0
|
|
20230616,172300,1279119220,4155,4155,4155,4155,0
|
|
20230616,172200,1279119220,4155,4155,4155,4155,0
|
|
20230616,172100,1279119220,4155,4155,4155,4155,0
|
|
20230616,172000,1279119220,4155,4155,4155,4155,0
|
|
20230616,171900,1279119220,4155,4155,4155,4155,0
|
|
20230616,171800,1279119220,4155,4155,4155,4155,0
|
|
20230616,171700,1279119220,4155,4155,4155,4155,0
|
|
20230616,171600,1279119220,4155,4155,4155,4155,0
|
|
20230616,171500,1279119220,4155,4155,4155,4155,0
|
|
20230616,171400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,171300,1279119220,4155,4155,4155,4155,0
|
|
20230616,171200,1279119220,4155,4155,4155,4155,0
|
|
20230616,171100,1279119220,4155,4155,4155,4155,0
|
|
20230616,171000,1279119220,4155,4155,4155,4155,0
|
|
20230616,170900,1279119220,4155,4155,4155,4155,0
|
|
20230616,170800,1279119220,4155,4155,4155,4155,0
|
|
20230616,170700,1279119220,4155,4155,4155,4155,0
|
|
20230616,170600,1279119220,4155,4155,4155,4155,0
|
|
20230616,170500,1279119220,4155,4155,4155,4155,0
|
|
20230616,170400,1279119220,4155,4155,4155,4155,0
|
|
20230616,170300,1279119220,4155,4155,4155,4155,0
|
|
20230616,170200,1279119220,4155,4155,4155,4155,0
|
|
20230616,170100,1279119220,4155,4155,4155,4155,0
|
|
20230616,170000,1279119220,4155,4155,4155,4155,0
|
|
20230616,165900,1279119220,4155,4155,4155,4155,0
|
|
20230616,165800,1279119220,4155,4155,4155,4155,0
|
|
20230616,165700,1279119220,4155,4155,4155,4155,0
|
|
20230616,165600,1279119220,4155,4155,4155,4155,0
|
|
20230616,165500,1279119220,4155,4155,4155,4155,0
|
|
20230616,165400,1279119220,4155,4155,4155,4155,0
|
|
20230616,165300,1279119220,4155,4155,4155,4155,0
|
|
20230616,165200,1279119220,4155,4155,4155,4155,0
|
|
20230616,165100,1279119220,4155,4155,4155,4155,0
|
|
20230616,165000,1279119220,4155,4155,4155,4155,0
|
|
20230616,164900,1279119220,4155,4155,4155,4155,0
|
|
20230616,164800,1279119220,4155,4155,4155,4155,0
|
|
20230616,164700,1279119220,4155,4155,4155,4155,0
|
|
20230616,164600,1279119220,4155,4155,4155,4155,0
|
|
20230616,164500,1279119220,4155,4155,4155,4155,0
|
|
20230616,164400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,164300,1279119220,4155,4155,4155,4155,0
|
|
20230616,164200,1279119220,4155,4155,4155,4155,0
|
|
20230616,164100,1279119220,4155,4155,4155,4155,0
|
|
20230616,164000,1279119220,4155,4155,4155,4155,0
|
|
20230616,163900,1279119220,4155,4155,4155,4155,0
|
|
20230616,163800,1279119220,4155,4155,4155,4155,0
|
|
20230616,163700,1279119220,4155,4155,4155,4155,0
|
|
20230616,163600,1279119220,4155,4155,4155,4155,0
|
|
20230616,163500,1279119220,4155,4155,4155,4155,0
|
|
20230616,163400,1279119220,4155,4155,4155,4155,0
|
|
20230616,163300,1279119220,4155,4155,4155,4155,0
|
|
20230616,163200,1279119220,4155,4155,4155,4155,0
|
|
20230616,163100,1279119220,4155,4155,4155,4155,0
|
|
20230616,163000,1279119220,4155,4155,4155,4155,0
|
|
20230616,162900,1279119220,4155,4155,4155,4155,0
|
|
20230616,162800,1279119220,4155,4155,4155,4155,0
|
|
20230616,162700,1279119220,4155,4155,4155,4155,0
|
|
20230616,162600,1279119220,4155,4155,4155,4155,0
|
|
20230616,162500,1279119220,4155,4155,4155,4155,0
|
|
20230616,162400,1279119220,4155,4155,4155,4155,0
|
|
20230616,162300,1279119220,4155,4155,4155,4155,0
|
|
20230616,162200,1279119220,4155,4155,4155,4155,0
|
|
20230616,162100,1279119220,4155,4155,4155,4155,0
|
|
20230616,162000,1279119220,4155,4155,4155,4155,0
|
|
20230616,161900,1279119220,4155,4155,4155,4155,0
|
|
20230616,161800,1279119220,4155,4155,4155,4155,0
|
|
20230616,161700,1279119220,4155,4155,4155,4155,0
|
|
20230616,161600,1279119220,4155,4155,4155,4155,0
|
|
20230616,161500,1279119220,4155,4155,4155,4155,0
|
|
20230616,161400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,161300,1279119220,4155,4155,4155,4155,0
|
|
20230616,161200,1279119220,4155,4155,4155,4155,0
|
|
20230616,161100,1279119220,4155,4155,4155,4155,0
|
|
20230616,161000,1279119220,4155,4155,4155,4155,0
|
|
20230616,160900,1279119220,4155,4155,4155,4155,0
|
|
20230616,160800,1279119220,4155,4155,4155,4155,0
|
|
20230616,160700,1279119220,4155,4155,4155,4155,0
|
|
20230616,160600,1279119220,4155,4155,4155,4155,0
|
|
20230616,160500,1279119220,4155,4155,4155,4155,0
|
|
20230616,160400,1279119220,4155,4155,4155,4155,0
|
|
20230616,160300,1279119220,4155,4155,4155,4155,0
|
|
20230616,160200,1279119220,4155,4155,4155,4155,0
|
|
20230616,160100,1279119220,4155,4155,4155,4155,0
|
|
20230616,160000,1279119220,4155,4155,4155,4155,0
|
|
20230616,155900,1279119220,4155,4155,4155,4155,0
|
|
20230616,155800,1279119220,4155,4155,4155,4155,0
|
|
20230616,155700,1279119220,4155,4155,4155,4155,0
|
|
20230616,155600,1279119220,4155,4155,4155,4155,0
|
|
20230616,155500,1279119220,4155,4155,4155,4155,0
|
|
20230616,155400,1279119220,4155,4155,4155,4155,0
|
|
20230616,155300,1279119220,4155,4155,4155,4155,0
|
|
20230616,155200,1279119220,4155,4155,4155,4155,0
|
|
20230616,155100,1279119220,4155,4155,4155,4155,0
|
|
20230616,155000,1279119220,4155,4155,4155,4155,0
|
|
20230616,154900,1279119220,4155,4155,4155,4155,0
|
|
20230616,154800,1279119220,4155,4155,4155,4155,0
|
|
20230616,154700,1279119220,4155,4155,4155,4155,0
|
|
20230616,154600,1279119220,4155,4155,4155,4155,0
|
|
20230616,154500,1279119220,4155,4155,4155,4155,0
|
|
20230616,154400,1279119220,4155,4155,4155,4155,8422
|
|
20230616,154300,1279119220,4155,4155,4155,4155,0
|
|
20230616,154200,1279119220,4155,4155,4155,4155,0
|
|
20230616,154100,1279119220,4155,4155,4155,4155,0
|
|
20230616,154000,1279119220,4155,4155,4155,4155,0
|
|
20230616,153900,1279119220,4155,4155,4155,4155,0
|
|
20230616,153800,1279119220,4155,4155,4155,4155,0
|
|
20230616,153700,1279119220,4155,4155,4155,4155,0
|
|
20230616,153600,1279119220,4155,4155,4155,4155,0
|
|
20230616,153500,1279119220,4155,4155,4155,4155,0
|
|
20230616,153400,1279119220,4155,4155,4155,4155,0
|
|
20230616,153300,1279119220,4155,4155,4155,4155,0
|
|
20230616,153200,1279119220,4155,4155,4155,4155,0
|
|
20230616,153100,1279119220,4155,4155,4155,4155,0
|
|
20230616,153000,1279119220,4155,4155,4155,4155,8422
|
|
20230616,152900,1244125810,4155,4155,4155,4155,0
|
|
20230616,152800,1244125810,4155,4155,4155,4155,0
|
|
20230616,152700,1244125810,4155,4155,4155,4155,0
|
|
20230616,152600,1244125810,4155,4155,4155,4155,0
|
|
20230616,152500,1244125810,4155,4155,4155,4155,0
|
|
20230616,152400,1244125810,4155,4155,4155,4155,0
|
|
20230616,152300,1244125810,4155,4155,4155,4155,0
|
|
20230616,152200,1244125810,4155,4155,4155,4155,0
|
|
20230616,152100,1244125810,4155,4155,4155,4155,0
|
|
20230616,152000,1244125810,4155,4155,4155,4155,0
|
|
20230616,151900,1244125810,4155,4150,4155,4150,28
|
|
20230616,151800,1244009480,4155,4155,4155,4155,453
|
|
20230616,151700,1242127265,4165,4155,4165,4155,76
|
|
20230616,151600,1241811195,4160,4160,4160,4160,1
|
|
20230616,151500,1241807035,4160,4155,4160,4150,233
|
|
20230616,151400,1240838975,4155,4155,4155,4155,1841
|
|
20230616,151300,1233189620,4155,4165,4165,4155,2628
|
|
20230616,151200,1222266025,4160,4165,4165,4160,238
|
|
20230616,151100,1221275585,4165,4165,4165,4165,1
|
|
20230616,151000,1221271420,4160,4160,4160,4160,202
|
|
20230616,150900,1220431100,4165,4165,4165,4165,4
|
|
20230616,150800,1220414440,4160,4165,4165,4160,156
|
|
20230616,150700,1219764725,4165,4160,4165,4160,2222
|
|
20230616,150600,1210511800,4160,4165,4165,4160,95
|
|
20230616,150500,1210116480,4165,4165,4165,4165,367
|
|
20230616,150400,1208587925,4165,4160,4165,4160,397
|
|
20230616,150300,1206935435,4165,4165,4165,4165,1
|
|
20230616,150200,1206931270,4160,4160,4160,4160,50
|
|
20230616,150100,1206723270,4160,4160,4160,4160,718
|
|
20230616,150000,1203736390,4160,4160,4160,4160,201
|
|
20230616,145900,1202900230,4155,4155,4155,4155,400
|
|
20230616,145800,1201238230,4155,4155,4155,4155,0
|
|
20230616,145700,1201238230,4155,4155,4155,4150,916
|
|
20230616,145600,1197432300,4155,4155,4160,4155,1043
|
|
20230616,145500,1193093665,4155,4150,4155,4150,921
|
|
20230616,145400,1189268410,4160,4160,4160,4160,0
|
|
20230616,145300,1189268410,4160,4160,4160,4160,0
|
|
20230616,145200,1189268410,4160,4160,4160,4160,0
|
|
20230616,145100,1189268410,4160,4155,4160,4155,54
|
|
20230616,145000,1189043975,4155,4145,4155,4145,697
|
|
20230616,144900,1186153620,4145,4140,4145,4135,3101
|
|
20230616,144800,1173330475,4145,4145,4145,4140,301
|
|
20230616,144700,1172083830,4145,4145,4145,4145,0
|
|
20230616,144600,1172083830,4145,4140,4145,4140,51
|
|
20230616,144500,1171872685,4140,4145,4150,4140,565
|
|
20230616,144400,1169533255,4150,4150,4150,4150,0
|
|
20230616,144300,1169533255,4150,4150,4150,4150,100
|
|
20230616,144200,1169118255,4150,4150,4150,4150,0
|
|
20230616,144100,1169118255,4150,4150,4150,4150,60
|
|
20230616,144000,1168869255,4160,4160,4160,4160,5
|
|
20230616,143900,1168848455,4160,4160,4160,4160,10
|
|
20230616,143800,1168806855,4160,4160,4160,4160,105
|
|
20230616,143700,1168370055,4155,4150,4155,4135,5843
|
|
20230616,143600,1144152415,4150,4150,4150,4150,100
|
|
20230616,143500,1143737415,4150,4160,4160,4150,625
|
|
20230616,143400,1141141525,4160,4160,4160,4160,500
|
|
20230616,143300,1139061525,4165,4160,4165,4160,657
|
|
20230616,143200,1136325345,4165,4165,4165,4165,47
|
|
20230616,143100,1136129590,4165,4165,4165,4165,0
|
|
20230616,143000,1136129590,4165,4165,4165,4165,81
|
|
20230616,142900,1135792225,4165,4165,4165,4165,3
|
|
20230616,142800,1135779730,4170,4170,4170,4170,0
|
|
20230616,142700,1135779730,4170,4170,4170,4170,86
|
|
20230616,142600,1135421110,4170,4170,4170,4165,40
|
|
20230616,142500,1135254335,4170,4170,4170,4170,0
|
|
20230616,142400,1135254335,4170,4170,4170,4170,0
|
|
20230616,142300,1135254335,4170,4170,4170,4170,0
|
|
20230616,142200,1135254335,4170,4170,4170,4170,0
|
|
20230616,142100,1135254335,4170,4170,4170,4170,1
|
|
20230616,142000,1135250165,4165,4155,4165,4155,1010
|
|
20230616,141900,1131046210,4160,4165,4165,4160,113
|
|
20230616,141800,1130575630,4165,4165,4165,4165,134
|
|
20230616,141700,1130017520,4165,4160,4165,4160,33
|
|
20230616,141600,1129880235,4165,4165,4165,4160,321
|
|
20230616,141500,1128543840,4165,4155,4165,4155,906
|
|
20230616,141400,1124778260,4155,4145,4155,4145,737
|
|
20230616,141300,1121722705,4150,4145,4150,4145,405
|
|
20230616,141200,1120043975,4150,4150,4150,4150,0
|
|
20230616,141100,1120043975,4150,4145,4150,4135,1936
|
|
20230616,141000,1112028455,4150,4150,4150,4150,2
|
|
20230616,140900,1112020155,4155,4155,4155,4155,0
|
|
20230616,140800,1112020155,4155,4155,4155,4155,0
|
|
20230616,140700,1112020155,4155,4150,4155,4145,102
|
|
20230616,140600,1111596840,4155,4155,4155,4155,1
|
|
20230616,140500,1111592685,4150,4150,4150,4150,0
|
|
20230616,140400,1111592685,4150,4155,4155,4150,30
|
|
20230616,140300,1111468150,4150,4150,4155,4150,1939
|
|
20230616,140200,1103421035,4150,4150,4150,4150,0
|
|
20230616,140100,1103421035,4150,4165,4165,4150,2243
|
|
20230616,140000,1094111055,4165,4165,4165,4165,3
|
|
20230616,135900,1094098560,4165,4165,4165,4160,289
|
|
20230616,135800,1092895265,4165,4165,4165,4165,0
|
|
20230616,135700,1092895265,4165,4165,4165,4165,0
|
|
20230616,135600,1092895265,4165,4165,4165,4165,0
|
|
20230616,135500,1092895265,4165,4160,4165,4160,18
|
|
20230616,135400,1092820300,4165,4165,4165,4160,159
|
|
20230616,135300,1092158070,4165,4160,4165,4155,2369
|
|
20230616,135200,1082313015,4160,4170,4170,4155,5027
|
|
20230616,135100,1061395125,4170,4170,4170,4165,15
|
|
20230616,135000,1061332625,4170,4170,4170,4165,781
|
|
20230616,134900,1058075870,4175,4175,4175,4175,1
|
|
20230616,134800,1058071695,4175,4180,4180,4175,6
|
|
20230616,134700,1058046635,4185,4185,4185,4185,4
|
|
20230616,134600,1058029895,4180,4180,4180,4180,200
|
|
20230616,134500,1057193895,4170,4180,4180,4170,301
|
|
20230616,134400,1055938380,4185,4185,4185,4185,119
|
|
20230616,134300,1055440365,4180,4170,4180,4170,1189
|
|
20230616,134200,1050471975,4170,4170,4170,4170,126
|
|
20230616,134100,1049946555,4170,4175,4175,4170,205
|
|
20230616,134000,1049090685,4175,4175,4175,4175,97
|
|
20230616,133900,1048685710,4180,4170,4180,4170,140
|
|
20230616,133800,1048101715,4170,4175,4175,4170,225
|
|
20230616,133700,1047162965,4175,4175,4175,4175,424
|
|
20230616,133600,1045392765,4175,4175,4175,4175,32
|
|
20230616,133500,1045259165,4180,4180,4180,4180,877
|
|
20230616,133400,1041593305,4180,4180,4180,4180,11
|
|
20230616,133300,1041547325,4175,4175,4175,4175,0
|
|
20230616,133200,1041547325,4175,4175,4175,4175,0
|
|
20230616,133100,1041547325,4175,4175,4175,4175,60
|
|
20230616,133000,1041296825,4175,4180,4180,4175,700
|
|
20230616,132900,1038370950,4180,4180,4180,4180,22
|
|
20230616,132800,1038278990,4185,4185,4185,4185,530
|
|
20230616,132700,1036060940,4190,4185,4190,4185,26
|
|
20230616,132600,1035952115,4190,4185,4190,4185,24
|
|
20230616,132500,1035851665,4185,4185,4185,4185,620
|
|
20230616,132400,1033256965,4190,4190,4190,4190,0
|
|
20230616,132300,1033256965,4190,4190,4190,4190,0
|
|
20230616,132200,1033256965,4190,4190,4190,4190,1
|
|
20230616,132100,1033252775,4180,4190,4190,4180,10
|
|
20230616,132000,1033210925,4195,4195,4195,4195,0
|
|
20230616,131900,1033210925,4195,4195,4195,4195,0
|
|
20230616,131800,1033210925,4195,4195,4195,4195,0
|
|
20230616,131700,1033210925,4195,4195,4195,4195,0
|
|
20230616,131600,1033210925,4195,4195,4195,4195,21
|
|
20230616,131500,1033122830,4195,4195,4195,4195,1
|
|
20230616,131400,1033118635,4185,4185,4185,4185,740
|
|
20230616,131300,1030021735,4185,4185,4185,4185,0
|
|
20230616,131200,1030021735,4185,4195,4210,4185,2557
|
|
20230616,131100,1019319685,4180,4190,4190,4180,1761
|
|
20230616,131000,1011945105,4190,4190,4190,4190,46
|
|
20230616,130900,1011752365,4190,4190,4190,4190,52
|
|
20230616,130800,1011534485,4205,4205,4205,4205,0
|
|
20230616,130700,1011534485,4205,4205,4205,4205,1
|
|
20230616,130600,1011530280,4205,4205,4205,4205,1
|
|
20230616,130500,1011526075,4210,4200,4210,4195,381
|
|
20230616,130400,1009924040,4200,4200,4200,4200,150
|
|
20230616,130300,1009294040,4200,4200,4200,4200,0
|
|
20230616,130200,1009294040,4200,4200,4200,4200,0
|
|
20230616,130100,1009294040,4200,4200,4200,4200,31
|
|
20230616,130000,1009163840,4205,4205,4205,4205,0
|
|
20230616,125900,1009163840,4205,4210,4210,4205,46
|
|
20230616,125800,1008970360,4205,4200,4205,4200,728
|
|
20230616,125700,1005910515,4190,4190,4190,4180,3877
|
|
20230616,125600,989674260,4190,4205,4205,4190,1210
|
|
20230616,125500,984593865,4205,4205,4205,4205,181
|
|
20230616,125400,983832760,4205,4210,4210,4205,39
|
|
20230616,125300,983668575,4210,4210,4220,4210,733
|
|
20230616,125200,980575645,4220,4220,4220,4220,201
|
|
20230616,125100,979727425,4200,4205,4205,4200,324
|
|
20230616,125000,978365220,4215,4220,4225,4195,475
|
|
20230616,124900,976363525,4225,4200,4225,4200,4202
|
|
20230616,124800,958647165,4200,4195,4200,4195,2131
|
|
20230616,124700,949697015,4195,4190,4195,4190,879
|
|
20230616,124600,946010160,4190,4190,4190,4190,0
|
|
20230616,124500,946010160,4190,4190,4190,4190,2
|
|
20230616,124400,946001780,4190,4190,4190,4190,349
|
|
20230616,124300,944539470,4190,4190,4190,4190,0
|
|
20230616,124200,944539470,4190,4190,4190,4190,0
|
|
20230616,124100,944539470,4190,4175,4190,4175,1624
|
|
20230616,124000,937752395,4175,4190,4190,4175,5952
|
|
20230616,123900,912854935,4185,4190,4190,4175,1272
|
|
20230616,123800,907533295,4190,4195,4195,4190,15
|
|
20230616,123700,907470440,4200,4195,4200,4195,29
|
|
20230616,123600,907348645,4190,4180,4190,4180,16
|
|
20230616,123500,907281680,4180,4195,4195,4180,4369
|
|
20230616,123400,888991875,4195,4195,4195,4195,54
|
|
20230616,123300,888765345,4190,4195,4195,4190,2
|
|
20230616,123200,888756960,4195,4205,4205,4195,4413
|
|
20230616,123100,870230930,4210,4205,4215,4205,760
|
|
20230616,123000,867034920,4210,4200,4210,4195,7895
|
|
20230616,122900,833837835,4195,4195,4195,4190,5834
|
|
20230616,122800,809367035,4190,4185,4195,4185,5023
|
|
20230616,122700,788325665,4185,4180,4185,4180,4672
|
|
20230616,122600,768777445,4180,4180,4185,4180,1923
|
|
20230616,122500,760734990,4185,4175,4185,4175,1919
|
|
20230616,122400,752714315,4175,4180,4180,4175,563
|
|
20230616,122300,750360990,4180,4170,4180,4170,2237
|
|
20230616,122200,741021520,4170,4170,4170,4170,0
|
|
20230616,122100,741021520,4170,4165,4170,4165,850
|
|
20230616,122000,737477095,4165,4165,4165,4165,20
|
|
20230616,121900,737393795,4165,4165,4165,4165,0
|
|
20230616,121800,737393795,4165,4165,4165,4165,0
|
|
20230616,121700,737393795,4165,4165,4165,4165,0
|
|
20230616,121600,737393795,4165,4170,4170,4165,22
|
|
20230616,121500,737302155,4170,4170,4170,4170,8
|
|
20230616,121400,737268795,4170,4160,4175,4160,3687
|
|
20230616,121300,721898215,4160,4160,4160,4160,3235
|
|
20230616,121200,708440615,4160,4155,4160,4155,1526
|
|
20230616,121100,702096100,4150,4150,4150,4150,0
|
|
20230616,121000,702096100,4150,4145,4150,4145,1730
|
|
20230616,120900,694924100,4145,4145,4145,4145,5
|
|
20230616,120800,694903375,4145,4145,4145,4145,0
|
|
20230616,120700,694903375,4145,4145,4145,4145,0
|
|
20230616,120600,694903375,4145,4145,4145,4145,3
|
|
20230616,120500,694890940,4150,4150,4150,4150,5
|
|
20230616,120400,694870190,4150,4150,4150,4150,0
|
|
20230616,120300,694870190,4150,4140,4155,4140,2376
|
|
20230616,120200,685012880,4145,4145,4145,4145,10
|
|
20230616,120100,684971430,4145,4140,4145,4140,316
|
|
20230616,120000,683661635,4140,4140,4140,4140,27
|
|
20230616,115900,683549855,4140,4140,4140,4140,0
|
|
20230616,115800,683549855,4140,4140,4140,4140,181
|
|
20230616,115700,682800515,4145,4145,4145,4145,0
|
|
20230616,115600,682800515,4145,4145,4145,4145,327
|
|
20230616,115500,681445100,4145,4145,4145,4145,197
|
|
20230616,115400,680628535,4145,4135,4145,4135,253
|
|
20230616,115300,679580125,4135,4135,4135,4135,0
|
|
20230616,115200,679580125,4135,4135,4135,4135,27
|
|
20230616,115100,679468480,4135,4140,4140,4135,1502
|
|
20230616,115000,673257655,4140,4145,4145,4140,32
|
|
20230616,114900,673125150,4145,4145,4145,4145,27
|
|
20230616,114800,673013235,4150,4150,4150,4150,1
|
|
20230616,114700,673009085,4140,4145,4145,4140,31
|
|
20230616,114600,672880720,4145,4145,4150,4140,229
|
|
20230616,114500,671931585,4140,4140,4140,4140,27
|
|
20230616,114400,671819805,4145,4140,4145,4135,2334
|
|
20230616,114300,662162895,4145,4145,4145,4145,27
|
|
20230616,114200,662050980,4145,4135,4145,4135,1660
|
|
20230616,114100,655171270,4135,4135,4135,4135,27
|
|
20230616,114000,655059625,4135,4135,4135,4135,0
|
|
20230616,113900,655059625,4135,4135,4135,4135,27
|
|
20230616,113800,654947980,4140,4140,4145,4140,79
|
|
20230616,113700,654620890,4140,4140,4140,4140,1328
|
|
20230616,113600,649122970,4135,4135,4135,4135,27
|
|
20230616,113500,649011325,4135,4135,4135,4135,26
|
|
20230616,113400,648903815,4135,4135,4135,4135,1
|
|
20230616,113300,648899680,4140,4140,4140,4140,0
|
|
20230616,113200,648899680,4140,4135,4140,4135,28
|
|
20230616,113100,648783895,4130,4125,4130,4125,716
|
|
20230616,113000,645826820,4130,4130,4130,4130,610
|
|
20230616,112900,643307520,4130,4130,4130,4130,0
|
|
20230616,112800,643307520,4130,4130,4130,4130,27
|
|
20230616,112700,643196010,4130,4130,4130,4130,27
|
|
20230616,112600,643084500,4130,4125,4130,4125,144
|
|
20230616,112500,642489790,4125,4125,4125,4125,38
|
|
20230616,112400,642333040,4130,4130,4130,4130,0
|
|
20230616,112300,642333040,4130,4125,4135,4125,25
|
|
20230616,112200,642229775,4125,4125,4125,4125,765
|
|
20230616,112100,639074150,4125,4125,4125,4125,27
|
|
20230616,112000,638962775,4135,4135,4135,4135,122
|
|
20230616,111900,638458305,4125,4125,4125,4125,1937
|
|
20230616,111800,630468180,4130,4130,4130,4130,0
|
|
20230616,111700,630468180,4130,4130,4130,4130,8
|
|
20230616,111600,630435140,4130,4130,4130,4130,27
|
|
20230616,111500,630323630,4130,4130,4130,4130,0
|
|
20230616,111400,630323630,4130,4130,4130,4130,27
|
|
20230616,111300,630212120,4130,4135,4140,4130,1020
|
|
20230616,111200,625999395,4130,4130,4130,4130,37
|
|
20230616,111100,625846585,4130,4130,4130,4130,0
|
|
20230616,111000,625846585,4130,4130,4130,4130,527
|
|
20230616,110900,623670075,4140,4140,4140,4140,0
|
|
20230616,110800,623670075,4140,4130,4140,4130,162
|
|
20230616,110700,623001000,4130,4130,4130,4130,0
|
|
20230616,110600,623001000,4130,4130,4130,4130,3
|
|
20230616,110500,622988610,4130,4130,4130,4130,163
|
|
20230616,110400,622315420,4130,4130,4130,4130,150
|
|
20230616,110300,621695920,4120,4120,4120,4120,27
|
|
20230616,110200,621584680,4125,4125,4125,4125,29
|
|
20230616,110100,621465055,4125,4125,4125,4120,32
|
|
20230616,110000,621333185,4125,4125,4125,4125,201
|
|
20230616,105900,620504060,4125,4125,4125,4125,43
|
|
20230616,105800,620326685,4125,4125,4125,4125,301
|
|
20230616,105700,619085060,4130,4130,4130,4130,11
|
|
20230616,105600,619039630,4135,4115,4135,4115,150
|
|
20230616,105500,618419940,4120,4110,4120,4110,87
|
|
20230616,105400,618062100,4110,4115,4115,4110,573
|
|
20230616,105300,615704340,4115,4110,4115,4110,925
|
|
20230616,105200,611898475,4100,4100,4100,4100,27
|
|
20230616,105100,611787775,4110,4090,4110,4090,1724
|
|
20230616,105000,604715275,4090,4115,4125,4070,14195
|
|
20230616,104900,546593185,4115,4120,4125,4115,6168
|
|
20230616,104800,521189880,4120,4120,4125,4120,589
|
|
20230616,104700,518760650,4125,4125,4125,4125,585
|
|
20230616,104600,516347525,4125,4130,4130,4125,208
|
|
20230616,104500,515489225,4130,4125,4135,4125,471
|
|
20230616,104400,513541915,4125,4125,4130,4125,82
|
|
20230616,104300,513203310,4125,4125,4125,4125,28
|
|
20230616,104200,513087810,4125,4125,4125,4125,0
|
|
20230616,104100,513087810,4125,4125,4125,4125,71
|
|
20230616,104000,512794935,4130,4130,4130,4130,159
|
|
20230616,103900,512138265,4130,4130,4130,4130,45
|
|
20230616,103800,511952415,4130,4130,4130,4130,150
|
|
20230616,103700,511332915,4130,4135,4135,4130,468
|
|
20230616,103600,509399075,4135,4140,4140,4135,454
|
|
20230616,103500,507521755,4135,4135,4135,4135,404
|
|
20230616,103400,505851215,4135,4135,4135,4135,29
|
|
20230616,103300,505731300,4140,4135,4140,4135,2
|
|
20230616,103200,505723025,4140,4135,4140,4135,31
|
|
20230616,103100,505594830,4135,4135,4135,4135,0
|
|
20230616,103000,505594830,4135,4135,4135,4135,27
|
|
20230616,102900,505483185,4150,4150,4150,4150,0
|
|
20230616,102800,505483185,4150,4150,4150,4150,97
|
|
20230616,102700,505080635,4150,4140,4150,4140,205
|
|
20230616,102600,504230415,4140,4140,4140,4140,27
|
|
20230616,102500,504118635,4140,4140,4140,4140,0
|
|
20230616,102400,504118635,4140,4145,4145,4140,31
|
|
20230616,102300,503990275,4140,4140,4140,4140,27
|
|
20230616,102200,503878495,4145,4145,4145,4145,1
|
|
20230616,102100,503874350,4150,4135,4150,4135,29
|
|
20230616,102000,503754405,4135,4135,4135,4135,0
|
|
20230616,101900,503754405,4135,4135,4135,4135,27
|
|
20230616,101800,503642760,4135,4145,4145,4135,242
|
|
20230616,101700,502640090,4130,4145,4145,4130,621
|
|
20230616,101600,500066435,4130,4155,4155,4130,3242
|
|
20230616,101500,486651135,4155,4160,4160,4155,70
|
|
20230616,101400,486360070,4160,4160,4160,4160,7
|
|
20230616,101300,486330950,4160,4160,4160,4160,20
|
|
20230616,101200,486247750,4160,4145,4160,4145,514
|
|
20230616,101100,484113285,4150,4160,4160,4140,6264
|
|
20230616,101000,458102670,4165,4165,4165,4165,242
|
|
20230616,100900,457094740,4165,4170,4170,4165,7
|
|
20230616,100800,457065580,4165,4165,4165,4165,52
|
|
20230616,100700,456849000,4165,4155,4165,4155,629
|
|
20230616,100600,454232845,4160,4180,4180,4160,2226
|
|
20230616,100500,444962705,4180,4180,4185,4180,448
|
|
20230616,100400,443089995,4180,4170,4180,4165,3552
|
|
20230616,100300,428252125,4170,4170,4170,4170,508
|
|
20230616,100200,426133765,4165,4165,4170,4165,1185
|
|
20230616,100100,421192950,4170,4160,4170,4155,147
|
|
20230616,100000,420581555,4160,4170,4170,4160,634
|
|
20230616,095900,417940585,4165,4160,4165,4160,1798
|
|
20230616,095800,410454065,4160,4155,4160,4155,5058
|
|
20230616,095700,389412800,4155,4145,4155,4145,94
|
|
20230616,095600,389022610,4145,4155,4155,4145,105
|
|
20230616,095500,388586475,4165,4160,4165,4160,1121
|
|
20230616,095400,383923090,4160,4155,4160,4155,2111
|
|
20230616,095300,375151875,4155,4150,4155,4150,666
|
|
20230616,095200,372386175,4150,4135,4150,4135,690
|
|
20230616,095100,369526100,4140,4140,4140,4140,0
|
|
20230616,095000,369526100,4140,4140,4150,4140,1911
|
|
20230616,094900,361611560,4150,4135,4150,4130,3937
|
|
20230616,094800,345288905,4130,4130,4130,4130,37
|
|
20230616,094700,345136095,4135,4135,4135,4135,1
|
|
20230616,094600,345131960,4130,4130,4130,4130,28
|
|
20230616,094500,345016320,4125,4135,4135,4125,2404
|
|
20230616,094400,335099490,4135,4135,4135,4135,1413
|
|
20230616,094300,329256735,4130,4130,4130,4130,17
|
|
20230616,094200,329186525,4130,4130,4130,4130,347
|
|
20230616,094100,327753415,4130,4125,4130,4125,42
|
|
20230616,094000,327580140,4130,4125,4130,4125,394
|
|
20230616,093900,325952950,4125,4130,4130,4125,47
|
|
20230616,093800,325759005,4130,4130,4130,4130,15
|
|
20230616,093700,325697055,4130,4135,4135,4130,549
|
|
20230616,093600,323429680,4130,4135,4135,4130,61
|
|
20230616,093500,323177570,4130,4130,4135,4130,202
|
|
20230616,093400,322342795,4130,4130,4135,4130,239
|
|
20230616,093300,321355530,4125,4120,4125,4115,1445
|
|
20230616,093200,315401145,4120,4100,4120,4100,1162
|
|
20230616,093100,310636865,4115,4105,4115,4100,1258
|
|
20230616,093000,305467240,4105,4090,4105,4090,1938
|
|
20230616,092900,297521660,4095,4080,4095,4080,741
|
|
20230616,092800,294489005,4075,4080,4080,4075,2001
|
|
20230616,092700,286327425,4090,4080,4095,4080,2195
|
|
20230616,092600,277350015,4090,4080,4090,4080,1643
|
|
20230616,092500,270638825,4080,4075,4080,4070,1624
|
|
20230616,092400,264022205,4075,4075,4090,4075,2802
|
|
20230616,092300,252599350,4075,4085,4085,4070,6981
|
|
20230616,092200,224150420,4090,4085,4090,4085,97
|
|
20230616,092100,223753920,4090,4085,4090,4085,966
|
|
20230616,092000,219805480,4085,4095,4095,4085,1808
|
|
20230616,091900,212413090,4100,4095,4100,4090,1160
|
|
20230616,091800,207664090,4100,4100,4100,4100,802
|
|
20230616,091700,204375890,4100,4095,4100,4095,61
|
|
20230616,091600,204125930,4100,4100,4105,4100,1415
|
|
20230616,091500,198324370,4100,4105,4105,4100,978
|
|
20230616,091400,194314435,4115,4100,4115,4100,2060
|
|
20230616,091300,185839570,4095,4115,4115,4095,718
|
|
20230616,091200,182891335,4120,4110,4125,4110,453
|
|
20230616,091100,181029330,4090,4100,4100,4085,6176
|
|
20230616,091000,155766560,4100,4115,4115,4100,3514
|
|
20230616,090900,141353490,4110,4125,4125,4110,2412
|
|
20230616,090800,131421500,4130,4125,4135,4120,493
|
|
20230616,090700,129386965,4125,4125,4130,4115,2942
|
|
20230616,090600,117274640,4125,4130,4130,4120,634
|
|
20230616,090500,114659015,4145,4145,4145,4145,3
|
|
20230616,090400,114646580,4135,4155,4155,4135,2594
|
|
20230616,090300,103878065,4155,4160,4180,4155,8024
|
|
20230616,090200,70411845,4165,4150,4165,4150,2291
|
|
20230616,090100,60902525,4145,4135,4150,4135,7271
|
|
20230616,090000,30783545,4120,4105,4130,4105,7094
|