614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,191000,1643276085,2590,2590,2590,2590,0
|
|
20230622,190900,1643276085,2590,2590,2590,2590,0
|
|
20230622,190800,1643276085,2590,2590,2590,2590,0
|
|
20230622,190700,1643276085,2590,2590,2590,2590,0
|
|
20230622,190600,1643276085,2590,2590,2590,2590,0
|
|
20230622,190500,1643276085,2590,2590,2590,2590,0
|
|
20230622,190400,1643276085,2590,2590,2590,2590,0
|
|
20230622,190300,1643276085,2590,2590,2590,2590,0
|
|
20230622,190200,1643276085,2590,2590,2590,2590,0
|
|
20230622,190100,1643276085,2590,2590,2590,2590,0
|
|
20230622,190000,1643276085,2590,2590,2590,2590,0
|
|
20230622,185900,1643276085,2590,2590,2590,2590,0
|
|
20230622,185800,1643276085,2590,2590,2590,2590,0
|
|
20230622,185700,1643276085,2590,2590,2590,2590,0
|
|
20230622,185600,1643276085,2590,2590,2590,2590,0
|
|
20230622,185500,1643276085,2590,2590,2590,2590,0
|
|
20230622,185400,1643276085,2590,2590,2590,2590,0
|
|
20230622,185300,1643276085,2590,2590,2590,2590,0
|
|
20230622,185200,1643276085,2590,2590,2590,2590,0
|
|
20230622,185100,1643276085,2590,2590,2590,2590,0
|
|
20230622,185000,1643276085,2590,2590,2590,2590,0
|
|
20230622,184900,1643276085,2590,2590,2590,2590,0
|
|
20230622,184800,1643276085,2590,2590,2590,2590,0
|
|
20230622,184700,1643276085,2590,2590,2590,2590,0
|
|
20230622,184600,1643276085,2590,2590,2590,2590,0
|
|
20230622,184500,1643276085,2590,2590,2590,2590,0
|
|
20230622,184400,1643276085,2590,2590,2590,2590,0
|
|
20230622,184300,1643276085,2590,2590,2590,2590,0
|
|
20230622,184200,1643276085,2590,2590,2590,2590,0
|
|
20230622,184100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,184000,1643276085,2590,2590,2590,2590,0
|
|
20230622,183900,1643276085,2590,2590,2590,2590,0
|
|
20230622,183800,1643276085,2590,2590,2590,2590,0
|
|
20230622,183700,1643276085,2590,2590,2590,2590,0
|
|
20230622,183600,1643276085,2590,2590,2590,2590,0
|
|
20230622,183500,1643276085,2590,2590,2590,2590,0
|
|
20230622,183400,1643276085,2590,2590,2590,2590,0
|
|
20230622,183300,1643276085,2590,2590,2590,2590,0
|
|
20230622,183200,1643276085,2590,2590,2590,2590,0
|
|
20230622,183100,1643276085,2590,2590,2590,2590,0
|
|
20230622,183000,1643276085,2590,2590,2590,2590,0
|
|
20230622,182900,1643276085,2590,2590,2590,2590,0
|
|
20230622,182800,1643276085,2590,2590,2590,2590,0
|
|
20230622,182700,1643276085,2590,2590,2590,2590,0
|
|
20230622,182600,1643276085,2590,2590,2590,2590,0
|
|
20230622,182500,1643276085,2590,2590,2590,2590,0
|
|
20230622,182400,1643276085,2590,2590,2590,2590,0
|
|
20230622,182300,1643276085,2590,2590,2590,2590,0
|
|
20230622,182200,1643276085,2590,2590,2590,2590,0
|
|
20230622,182100,1643276085,2590,2590,2590,2590,0
|
|
20230622,182000,1643276085,2590,2590,2590,2590,0
|
|
20230622,181900,1643276085,2590,2590,2590,2590,0
|
|
20230622,181800,1643276085,2590,2590,2590,2590,0
|
|
20230622,181700,1643276085,2590,2590,2590,2590,0
|
|
20230622,181600,1643276085,2590,2590,2590,2590,0
|
|
20230622,181500,1643276085,2590,2590,2590,2590,0
|
|
20230622,181400,1643276085,2590,2590,2590,2590,0
|
|
20230622,181300,1643276085,2590,2590,2590,2590,0
|
|
20230622,181200,1643276085,2590,2590,2590,2590,0
|
|
20230622,181100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,181000,1643276085,2590,2590,2590,2590,0
|
|
20230622,180900,1643276085,2590,2590,2590,2590,0
|
|
20230622,180800,1643276085,2590,2590,2590,2590,0
|
|
20230622,180700,1643276085,2590,2590,2590,2590,0
|
|
20230622,180600,1643276085,2590,2590,2590,2590,0
|
|
20230622,180500,1643276085,2590,2590,2590,2590,0
|
|
20230622,180400,1643276085,2590,2590,2590,2590,0
|
|
20230622,180300,1643276085,2590,2590,2590,2590,0
|
|
20230622,180200,1643276085,2590,2590,2590,2590,0
|
|
20230622,180100,1643276085,2590,2590,2590,2590,0
|
|
20230622,180000,1643276085,2590,2590,2590,2590,0
|
|
20230622,175900,1643276085,2590,2590,2590,2590,0
|
|
20230622,175800,1643276085,2590,2590,2590,2590,0
|
|
20230622,175700,1643276085,2590,2590,2590,2590,0
|
|
20230622,175600,1643276085,2590,2590,2590,2590,0
|
|
20230622,175500,1643276085,2590,2590,2590,2590,0
|
|
20230622,175400,1643276085,2590,2590,2590,2590,0
|
|
20230622,175300,1643276085,2590,2590,2590,2590,0
|
|
20230622,175200,1643276085,2590,2590,2590,2590,0
|
|
20230622,175100,1643276085,2590,2590,2590,2590,0
|
|
20230622,175000,1643276085,2590,2590,2590,2590,0
|
|
20230622,174900,1643276085,2590,2590,2590,2590,0
|
|
20230622,174800,1643276085,2590,2590,2590,2590,0
|
|
20230622,174700,1643276085,2590,2590,2590,2590,0
|
|
20230622,174600,1643276085,2590,2590,2590,2590,0
|
|
20230622,174500,1643276085,2590,2590,2590,2590,0
|
|
20230622,174400,1643276085,2590,2590,2590,2590,0
|
|
20230622,174300,1643276085,2590,2590,2590,2590,0
|
|
20230622,174200,1643276085,2590,2590,2590,2590,0
|
|
20230622,174100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,174000,1643276085,2590,2590,2590,2590,0
|
|
20230622,173900,1643276085,2590,2590,2590,2590,0
|
|
20230622,173800,1643276085,2590,2590,2590,2590,0
|
|
20230622,173700,1643276085,2590,2590,2590,2590,0
|
|
20230622,173600,1643276085,2590,2590,2590,2590,0
|
|
20230622,173500,1643276085,2590,2590,2590,2590,0
|
|
20230622,173400,1643276085,2590,2590,2590,2590,0
|
|
20230622,173300,1643276085,2590,2590,2590,2590,0
|
|
20230622,173200,1643276085,2590,2590,2590,2590,0
|
|
20230622,173100,1643276085,2590,2590,2590,2590,0
|
|
20230622,173000,1643276085,2590,2590,2590,2590,0
|
|
20230622,172900,1643276085,2590,2590,2590,2590,0
|
|
20230622,172800,1643276085,2590,2590,2590,2590,0
|
|
20230622,172700,1643276085,2590,2590,2590,2590,0
|
|
20230622,172600,1643276085,2590,2590,2590,2590,0
|
|
20230622,172500,1643276085,2590,2590,2590,2590,0
|
|
20230622,172400,1643276085,2590,2590,2590,2590,0
|
|
20230622,172300,1643276085,2590,2590,2590,2590,0
|
|
20230622,172200,1643276085,2590,2590,2590,2590,0
|
|
20230622,172100,1643276085,2590,2590,2590,2590,0
|
|
20230622,172000,1643276085,2590,2590,2590,2590,0
|
|
20230622,171900,1643276085,2590,2590,2590,2590,0
|
|
20230622,171800,1643276085,2590,2590,2590,2590,0
|
|
20230622,171700,1643276085,2590,2590,2590,2590,0
|
|
20230622,171600,1643276085,2590,2590,2590,2590,0
|
|
20230622,171500,1643276085,2590,2590,2590,2590,0
|
|
20230622,171400,1643276085,2590,2590,2590,2590,0
|
|
20230622,171300,1643276085,2590,2590,2590,2590,0
|
|
20230622,171200,1643276085,2590,2590,2590,2590,0
|
|
20230622,171100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,171000,1643276085,2590,2590,2590,2590,0
|
|
20230622,170900,1643276085,2590,2590,2590,2590,0
|
|
20230622,170800,1643276085,2590,2590,2590,2590,0
|
|
20230622,170700,1643276085,2590,2590,2590,2590,0
|
|
20230622,170600,1643276085,2590,2590,2590,2590,0
|
|
20230622,170500,1643276085,2590,2590,2590,2590,0
|
|
20230622,170400,1643276085,2590,2590,2590,2590,0
|
|
20230622,170300,1643276085,2590,2590,2590,2590,0
|
|
20230622,170200,1643276085,2590,2590,2590,2590,0
|
|
20230622,170100,1643276085,2590,2590,2590,2590,0
|
|
20230622,170000,1643276085,2590,2590,2590,2590,0
|
|
20230622,165900,1643276085,2590,2590,2590,2590,0
|
|
20230622,165800,1643276085,2590,2590,2590,2590,0
|
|
20230622,165700,1643276085,2590,2590,2590,2590,0
|
|
20230622,165600,1643276085,2590,2590,2590,2590,0
|
|
20230622,165500,1643276085,2590,2590,2590,2590,0
|
|
20230622,165400,1643276085,2590,2590,2590,2590,0
|
|
20230622,165300,1643276085,2590,2590,2590,2590,0
|
|
20230622,165200,1643276085,2590,2590,2590,2590,0
|
|
20230622,165100,1643276085,2590,2590,2590,2590,0
|
|
20230622,165000,1643276085,2590,2590,2590,2590,0
|
|
20230622,164900,1643276085,2590,2590,2590,2590,0
|
|
20230622,164800,1643276085,2590,2590,2590,2590,0
|
|
20230622,164700,1643276085,2590,2590,2590,2590,0
|
|
20230622,164600,1643276085,2590,2590,2590,2590,0
|
|
20230622,164500,1643276085,2590,2590,2590,2590,0
|
|
20230622,164400,1643276085,2590,2590,2590,2590,0
|
|
20230622,164300,1643276085,2590,2590,2590,2590,0
|
|
20230622,164200,1643276085,2590,2590,2590,2590,0
|
|
20230622,164100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,164000,1643276085,2590,2590,2590,2590,0
|
|
20230622,163900,1643276085,2590,2590,2590,2590,0
|
|
20230622,163800,1643276085,2590,2590,2590,2590,0
|
|
20230622,163700,1643276085,2590,2590,2590,2590,0
|
|
20230622,163600,1643276085,2590,2590,2590,2590,0
|
|
20230622,163500,1643276085,2590,2590,2590,2590,0
|
|
20230622,163400,1643276085,2590,2590,2590,2590,0
|
|
20230622,163300,1643276085,2590,2590,2590,2590,0
|
|
20230622,163200,1643276085,2590,2590,2590,2590,0
|
|
20230622,163100,1643276085,2590,2590,2590,2590,0
|
|
20230622,163000,1643276085,2590,2590,2590,2590,0
|
|
20230622,162900,1643276085,2590,2590,2590,2590,0
|
|
20230622,162800,1643276085,2590,2590,2590,2590,0
|
|
20230622,162700,1643276085,2590,2590,2590,2590,0
|
|
20230622,162600,1643276085,2590,2590,2590,2590,0
|
|
20230622,162500,1643276085,2590,2590,2590,2590,0
|
|
20230622,162400,1643276085,2590,2590,2590,2590,0
|
|
20230622,162300,1643276085,2590,2590,2590,2590,0
|
|
20230622,162200,1643276085,2590,2590,2590,2590,0
|
|
20230622,162100,1643276085,2590,2590,2590,2590,0
|
|
20230622,162000,1643276085,2590,2590,2590,2590,0
|
|
20230622,161900,1643276085,2590,2590,2590,2590,0
|
|
20230622,161800,1643276085,2590,2590,2590,2590,0
|
|
20230622,161700,1643276085,2590,2590,2590,2590,0
|
|
20230622,161600,1643276085,2590,2590,2590,2590,0
|
|
20230622,161500,1643276085,2590,2590,2590,2590,0
|
|
20230622,161400,1643276085,2590,2590,2590,2590,0
|
|
20230622,161300,1643276085,2590,2590,2590,2590,0
|
|
20230622,161200,1643276085,2590,2590,2590,2590,0
|
|
20230622,161100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,161000,1643276085,2590,2590,2590,2590,0
|
|
20230622,160900,1643276085,2590,2590,2590,2590,0
|
|
20230622,160800,1643276085,2590,2590,2590,2590,0
|
|
20230622,160700,1643276085,2590,2590,2590,2590,0
|
|
20230622,160600,1643276085,2590,2590,2590,2590,0
|
|
20230622,160500,1643276085,2590,2590,2590,2590,0
|
|
20230622,160400,1643276085,2590,2590,2590,2590,0
|
|
20230622,160300,1643276085,2590,2590,2590,2590,0
|
|
20230622,160200,1643276085,2590,2590,2590,2590,0
|
|
20230622,160100,1643276085,2590,2590,2590,2590,0
|
|
20230622,160000,1643276085,2590,2590,2590,2590,0
|
|
20230622,155900,1643276085,2590,2590,2590,2590,0
|
|
20230622,155800,1643276085,2590,2590,2590,2590,0
|
|
20230622,155700,1643276085,2590,2590,2590,2590,0
|
|
20230622,155600,1643276085,2590,2590,2590,2590,0
|
|
20230622,155500,1643276085,2590,2590,2590,2590,0
|
|
20230622,155400,1643276085,2590,2590,2590,2590,0
|
|
20230622,155300,1643276085,2590,2590,2590,2590,0
|
|
20230622,155200,1643276085,2590,2590,2590,2590,0
|
|
20230622,155100,1643276085,2590,2590,2590,2590,0
|
|
20230622,155000,1643276085,2590,2590,2590,2590,0
|
|
20230622,154900,1643276085,2590,2590,2590,2590,0
|
|
20230622,154800,1643276085,2590,2590,2590,2590,0
|
|
20230622,154700,1643276085,2590,2590,2590,2590,0
|
|
20230622,154600,1643276085,2590,2590,2590,2590,0
|
|
20230622,154500,1643276085,2590,2590,2590,2590,0
|
|
20230622,154400,1643276085,2590,2590,2590,2590,0
|
|
20230622,154300,1643276085,2590,2590,2590,2590,0
|
|
20230622,154200,1643276085,2590,2590,2590,2590,0
|
|
20230622,154100,1643276085,2590,2590,2590,2590,103688
|
|
20230622,154000,1643276085,2590,2590,2590,2590,0
|
|
20230622,153900,1643276085,2590,2590,2590,2590,0
|
|
20230622,153800,1643276085,2590,2590,2590,2590,0
|
|
20230622,153700,1643276085,2590,2590,2590,2590,0
|
|
20230622,153600,1643276085,2590,2590,2590,2590,0
|
|
20230622,153500,1643276085,2590,2590,2590,2590,0
|
|
20230622,153400,1643276085,2590,2590,2590,2590,0
|
|
20230622,153300,1643276085,2590,2590,2590,2590,0
|
|
20230622,153200,1643276085,2590,2590,2590,2590,0
|
|
20230622,153100,1643276085,2590,2590,2590,2590,0
|
|
20230622,153000,1643276085,2590,2590,2590,2590,103688
|
|
20230622,152900,1374724165,2595,2595,2595,2595,0
|
|
20230622,152800,1374724165,2595,2595,2595,2595,0
|
|
20230622,152700,1374724165,2595,2595,2595,2595,0
|
|
20230622,152600,1374724165,2595,2595,2595,2595,0
|
|
20230622,152500,1374724165,2595,2595,2595,2595,0
|
|
20230622,152400,1374724165,2595,2595,2595,2595,0
|
|
20230622,152300,1374724165,2595,2595,2595,2595,0
|
|
20230622,152200,1374724165,2595,2595,2595,2595,0
|
|
20230622,152100,1374724165,2595,2595,2595,2595,0
|
|
20230622,152000,1374724165,2595,2595,2595,2595,0
|
|
20230622,151900,1374724165,2595,2595,2595,2590,5737
|
|
20230622,151800,1359836975,2595,2590,2595,2590,1854
|
|
20230622,151700,1355033950,2595,2595,2595,2590,2440
|
|
20230622,151600,1348707265,2595,2595,2595,2590,2385
|
|
20230622,151500,1342526980,2595,2600,2600,2590,1731
|
|
20230622,151400,1338033500,2600,2600,2600,2595,1653
|
|
20230622,151300,1333737340,2600,2595,2600,2590,11020
|
|
20230622,151200,1305136785,2595,2595,2595,2590,1720
|
|
20230622,151100,1300673930,2595,2595,2595,2590,1552
|
|
20230622,151000,1296647225,2595,2595,2595,2590,2146
|
|
20230622,150900,1291079465,2595,2595,2595,2590,7367
|
|
20230622,150800,1271994270,2595,2595,2595,2590,2033
|
|
20230622,150700,1266719005,2595,2595,2595,2595,1371
|
|
20230622,150600,1263161260,2595,2595,2595,2590,2045
|
|
20230622,150500,1257856075,2595,2595,2595,2595,1129
|
|
20230622,150400,1254926320,2595,2595,2595,2595,1635
|
|
20230622,150300,1250683495,2595,2595,2595,2595,964
|
|
20230622,150200,1248181915,2595,2595,2595,2595,1621
|
|
20230622,150100,1243975420,2595,2590,2595,2590,1718
|
|
20230622,150000,1239517585,2595,2595,2595,2590,1967
|
|
20230622,145900,1234413280,2595,2600,2600,2590,1354
|
|
20230622,145800,1230900830,2595,2595,2600,2595,1825
|
|
20230622,145700,1226161220,2595,2600,2600,2595,4249
|
|
20230622,145600,1215126235,2600,2600,2600,2595,1590
|
|
20230622,145500,1210992285,2600,2595,2600,2595,2204
|
|
20230622,145400,1205267155,2595,2595,2595,2595,2558
|
|
20230622,145300,1198629145,2595,2595,2595,2595,2618
|
|
20230622,145200,1191835435,2595,2595,2595,2595,1519
|
|
20230622,145100,1187893630,2595,2595,2595,2595,938
|
|
20230622,145000,1185459520,2595,2595,2595,2595,2173
|
|
20230622,144900,1179820585,2595,2595,2595,2590,1888
|
|
20230622,144800,1174921325,2595,2595,2595,2595,1343
|
|
20230622,144700,1171436240,2595,2595,2595,2590,1444
|
|
20230622,144600,1167691610,2595,2595,2595,2590,2355
|
|
20230622,144500,1161584885,2595,2595,2595,2595,1560
|
|
20230622,144400,1157536685,2595,2595,2595,2590,1343
|
|
20230622,144300,1154051650,2595,2595,2595,2595,829
|
|
20230622,144200,1151900395,2595,2595,2595,2595,1836
|
|
20230622,144100,1147135975,2595,2595,2595,2590,958
|
|
20230622,144000,1144649970,2595,2595,2595,2595,1333
|
|
20230622,143900,1141190835,2595,2595,2595,2595,1198
|
|
20230622,143800,1138082025,2595,2595,2595,2595,1259
|
|
20230622,143700,1134814920,2595,2595,2595,2595,1118
|
|
20230622,143600,1131913710,2595,2595,2595,2595,1085
|
|
20230622,143500,1129098135,2595,2595,2595,2595,1229
|
|
20230622,143400,1125908880,2595,2600,2600,2595,15206
|
|
20230622,143300,1086448240,2600,2600,2600,2600,723
|
|
20230622,143200,1084568440,2600,2600,2600,2595,831
|
|
20230622,143100,1082410340,2600,2600,2600,2600,415
|
|
20230622,143000,1081331340,2600,2600,2600,2595,1893
|
|
20230622,142900,1076409555,2600,2600,2600,2600,492
|
|
20230622,142800,1075130355,2600,2600,2600,2600,489
|
|
20230622,142700,1073858955,2600,2600,2600,2600,549
|
|
20230622,142600,1072431555,2600,2600,2600,2600,477
|
|
20230622,142500,1071191355,2600,2600,2600,2600,458
|
|
20230622,142400,1070000555,2600,2600,2600,2595,1054
|
|
20230622,142300,1067260405,2600,2600,2600,2600,531
|
|
20230622,142200,1065879805,2600,2600,2600,2600,470
|
|
20230622,142100,1064657805,2600,2600,2600,2600,624
|
|
20230622,142000,1063035405,2600,2600,2600,2600,458
|
|
20230622,141900,1061844605,2600,2600,2600,2600,1440
|
|
20230622,141800,1058100605,2600,2600,2600,2600,600
|
|
20230622,141700,1056540605,2600,2600,2600,2600,426
|
|
20230622,141600,1055433005,2600,2600,2600,2600,263
|
|
20230622,141500,1054749205,2600,2600,2600,2600,743
|
|
20230622,141400,1052817405,2600,2600,2600,2600,369
|
|
20230622,141300,1051858005,2600,2600,2600,2600,306
|
|
20230622,141200,1051062405,2600,2600,2600,2600,713
|
|
20230622,141100,1049208605,2600,2600,2600,2600,404
|
|
20230622,141000,1048158205,2600,2600,2600,2600,264
|
|
20230622,140900,1047471805,2600,2600,2600,2595,681
|
|
20230622,140800,1045701210,2600,2600,2600,2600,599
|
|
20230622,140700,1044143810,2600,2600,2600,2600,695
|
|
20230622,140600,1042336810,2600,2600,2600,2600,568
|
|
20230622,140500,1040860010,2600,2600,2600,2600,647
|
|
20230622,140400,1039177810,2600,2600,2600,2595,312
|
|
20230622,140300,1038366860,2600,2600,2600,2600,688
|
|
20230622,140200,1036578060,2600,2600,2600,2600,494
|
|
20230622,140100,1035293660,2600,2600,2600,2600,478
|
|
20230622,140000,1034050860,2600,2600,2600,2600,369
|
|
20230622,135900,1033091460,2600,2600,2600,2600,1553
|
|
20230622,135800,1029053660,2600,2600,2600,2600,381
|
|
20230622,135700,1028063060,2600,2600,2600,2600,415
|
|
20230622,135600,1026984060,2600,2600,2600,2600,482
|
|
20230622,135500,1025730860,2600,2600,2600,2600,427
|
|
20230622,135400,1024620660,2600,2600,2600,2600,373
|
|
20230622,135300,1023650860,2600,2600,2600,2600,2054
|
|
20230622,135200,1018310460,2600,2600,2600,2595,1290
|
|
20230622,135100,1014960960,2600,2600,2600,2600,298
|
|
20230622,135000,1014186160,2600,2600,2600,2595,1226
|
|
20230622,134900,1010998660,2600,2600,2600,2595,1067
|
|
20230622,134800,1008225160,2600,2600,2600,2595,279
|
|
20230622,134700,1007499800,2600,2600,2600,2600,773
|
|
20230622,134600,1005490000,2600,2600,2600,2600,1407
|
|
20230622,134500,1001831800,2600,2600,2600,2600,408
|
|
20230622,134400,1000771000,2600,2600,2600,2600,1000
|
|
20230622,134300,998171000,2600,2600,2600,2600,1183
|
|
20230622,134200,995095200,2600,2600,2600,2600,1040
|
|
20230622,134100,992391200,2600,2600,2600,2600,639
|
|
20230622,134000,990729800,2600,2600,2600,2600,374
|
|
20230622,133900,989757400,2600,2600,2600,2600,311
|
|
20230622,133800,988948800,2600,2600,2600,2600,415
|
|
20230622,133700,987869800,2600,2600,2600,2600,572
|
|
20230622,133600,986382600,2600,2600,2600,2595,936
|
|
20230622,133500,983951000,2600,2600,2600,2600,422
|
|
20230622,133400,982853800,2600,2600,2600,2600,774
|
|
20230622,133300,980841400,2600,2600,2600,2600,449
|
|
20230622,133200,979674000,2600,2600,2600,2600,360
|
|
20230622,133100,978738000,2600,2600,2600,2595,870
|
|
20230622,133000,976476005,2600,2600,2600,2595,1077
|
|
20230622,132900,973678925,2600,2600,2600,2595,8924
|
|
20230622,132800,950516645,2600,2600,2600,2600,864
|
|
20230622,132700,948270245,2600,2600,2600,2600,417
|
|
20230622,132600,947186045,2600,2600,2600,2600,486
|
|
20230622,132500,945922445,2600,2600,2600,2600,611
|
|
20230622,132400,944333845,2595,2600,2600,2595,435
|
|
20230622,132300,943202850,2600,2600,2600,2600,231
|
|
20230622,132200,942602250,2600,2600,2600,2600,511
|
|
20230622,132100,941273650,2600,2600,2600,2595,1310
|
|
20230622,132000,937868150,2600,2600,2600,2600,0
|
|
20230622,131900,937868150,2600,2600,2600,2600,640
|
|
20230622,131800,936204150,2595,2600,2600,2595,530
|
|
20230622,131700,934828150,2600,2600,2600,2600,38
|
|
20230622,131600,934729350,2600,2600,2600,2600,529
|
|
20230622,131500,933353950,2600,2600,2600,2600,88
|
|
20230622,131400,933125150,2600,2600,2600,2600,140
|
|
20230622,131300,932761150,2600,2600,2600,2600,670
|
|
20230622,131200,931019150,2595,2595,2595,2595,10
|
|
20230622,131100,930993200,2600,2595,2600,2595,153
|
|
20230622,131000,930595455,2600,2600,2600,2600,139
|
|
20230622,130900,930234055,2600,2600,2600,2600,427
|
|
20230622,130800,929123855,2600,2600,2600,2600,148
|
|
20230622,130700,928739055,2600,2600,2600,2600,137
|
|
20230622,130600,928382855,2600,2600,2600,2600,202
|
|
20230622,130500,927857655,2600,2595,2600,2595,143
|
|
20230622,130400,927485860,2600,2600,2600,2600,155
|
|
20230622,130300,927082860,2600,2595,2600,2595,7867
|
|
20230622,130200,906667595,2595,2595,2595,2595,1860
|
|
20230622,130100,901840895,2595,2595,2595,2595,21
|
|
20230622,130000,901786400,2595,2595,2595,2595,118
|
|
20230622,125900,901480190,2590,2595,2595,2590,2442
|
|
20230622,125800,895154700,2595,2595,2595,2595,526
|
|
20230622,125700,893789730,2595,2595,2595,2595,218
|
|
20230622,125600,893224020,2595,2595,2595,2595,1035
|
|
20230622,125500,890538195,2595,2595,2595,2595,67
|
|
20230622,125400,890364330,2595,2595,2595,2595,230
|
|
20230622,125300,889767480,2595,2595,2595,2595,144
|
|
20230622,125200,889393800,2595,2595,2595,2595,13
|
|
20230622,125100,889360065,2595,2595,2595,2595,321
|
|
20230622,125000,888527070,2595,2595,2595,2595,224
|
|
20230622,124900,887945790,2595,2595,2595,2595,238
|
|
20230622,124800,887328180,2595,2595,2595,2590,1125
|
|
20230622,124700,884413805,2590,2595,2595,2590,28
|
|
20230622,124600,884341150,2595,2595,2595,2595,175
|
|
20230622,124500,883887025,2595,2595,2595,2590,131
|
|
20230622,124400,883547085,2590,2595,2595,2590,21
|
|
20230622,124300,883492595,2595,2595,2595,2595,147
|
|
20230622,124200,883111130,2590,2590,2590,2590,7308
|
|
20230622,124100,864183410,2590,2590,2590,2590,14
|
|
20230622,124000,864147150,2590,2590,2590,2590,133
|
|
20230622,123900,863802680,2590,2590,2590,2590,277
|
|
20230622,123800,863085250,2590,2590,2590,2585,538
|
|
20230622,123700,861693370,2585,2590,2590,2585,1983
|
|
20230622,123600,856563650,2590,2590,2590,2590,134
|
|
20230622,123500,856216590,2590,2590,2590,2590,8808
|
|
20230622,123400,833403870,2590,2590,2590,2590,147
|
|
20230622,123300,833023140,2590,2595,2595,2590,6088
|
|
20230622,123200,817255155,2595,2595,2595,2595,125
|
|
20230622,123100,816930780,2595,2595,2595,2595,128
|
|
20230622,123000,816598620,2595,2595,2595,2595,28
|
|
20230622,122900,816525960,2595,2595,2595,2595,118
|
|
20230622,122800,816219750,2595,2595,2595,2595,639
|
|
20230622,122700,814561545,2595,2590,2595,2590,111
|
|
20230622,122600,814274025,2590,2595,2595,2590,130
|
|
20230622,122500,813936700,2590,2590,2590,2590,50
|
|
20230622,122400,813807200,2595,2595,2595,2595,147
|
|
20230622,122300,813425735,2595,2595,2595,2595,116
|
|
20230622,122200,813124715,2595,2595,2595,2595,70
|
|
20230622,122100,812943065,2595,2595,2595,2590,4180
|
|
20230622,122000,802116190,2595,2595,2595,2595,162
|
|
20230622,121900,801695800,2595,2595,2595,2595,14
|
|
20230622,121800,801659470,2595,2595,2595,2595,130
|
|
20230622,121700,801322120,2595,2595,2595,2595,212
|
|
20230622,121600,800771980,2595,2595,2595,2595,19
|
|
20230622,121500,800722675,2595,2595,2595,2590,1120
|
|
20230622,121400,797821275,2595,2595,2595,2595,26
|
|
20230622,121300,797753805,2595,2595,2595,2595,131
|
|
20230622,121200,797413860,2595,2595,2595,2595,124
|
|
20230622,121100,797092080,2595,2595,2595,2595,31
|
|
20230622,121000,797011635,2595,2595,2595,2595,138
|
|
20230622,120900,796653525,2595,2595,2595,2595,118
|
|
20230622,120800,796347315,2595,2595,2595,2595,26
|
|
20230622,120700,796279845,2595,2595,2595,2595,333
|
|
20230622,120600,795415710,2595,2595,2595,2590,1356
|
|
20230622,120500,791897050,2595,2595,2595,2595,44
|
|
20230622,120400,791782870,2595,2595,2595,2595,124
|
|
20230622,120300,791461090,2590,2595,2595,2590,211
|
|
20230622,120200,790913975,2595,2595,2595,2595,101
|
|
20230622,120100,790651880,2595,2595,2595,2590,126
|
|
20230622,120000,790324915,2595,2590,2595,2590,400
|
|
20230622,115900,789288850,2595,2595,2595,2590,4132
|
|
20230622,115800,778586310,2595,2595,2595,2595,121
|
|
20230622,115700,778272315,2590,2595,2595,2590,67
|
|
20230622,115600,778098750,2590,2595,2595,2590,631
|
|
20230622,115500,776461310,2595,2595,2595,2595,131
|
|
20230622,115400,776121365,2590,2595,2595,2590,60
|
|
20230622,115300,775965960,2595,2595,2595,2595,236
|
|
20230622,115200,775353540,2595,2595,2595,2595,128
|
|
20230622,115100,775021380,2595,2595,2595,2595,20
|
|
20230622,115000,774969480,2595,2595,2595,2595,631
|
|
20230622,114900,773332035,2595,2590,2595,2590,86
|
|
20230622,114800,773109235,2595,2595,2595,2595,130
|
|
20230622,114700,772771885,2595,2595,2595,2595,137
|
|
20230622,114600,772416370,2595,2595,2595,2595,10
|
|
20230622,114500,772390420,2595,2595,2595,2590,199
|
|
20230622,114400,771874330,2590,2595,2595,2590,141
|
|
20230622,114300,771508490,2595,2595,2595,2595,514
|
|
20230622,114200,770174660,2595,2595,2595,2595,129
|
|
20230622,114100,769839905,2595,2595,2595,2595,125
|
|
20230622,114000,769515530,2595,2595,2595,2595,19
|
|
20230622,113900,769466225,2595,2590,2595,2590,578
|
|
20230622,113800,767968575,2590,2590,2590,2590,2600
|
|
20230622,113700,761234575,2595,2595,2595,2595,157
|
|
20230622,113600,760827160,2595,2595,2595,2590,238
|
|
20230622,113500,760210050,2590,2595,2595,2590,1145
|
|
20230622,113400,757244455,2595,2590,2595,2590,1223
|
|
20230622,113300,754076135,2595,2595,2595,2590,160
|
|
20230622,113200,753661000,2595,2595,2595,2595,0
|
|
20230622,113100,753661000,2595,2590,2595,2590,18846
|
|
20230622,113000,704849165,2595,2600,2600,2595,18238
|
|
20230622,112900,657520865,2600,2600,2600,2600,79
|
|
20230622,112800,657315465,2600,2600,2600,2595,220
|
|
20230622,112700,656743680,2600,2600,2600,2595,190
|
|
20230622,112600,656249915,2600,2595,2600,2595,370
|
|
20230622,112500,655289560,2595,2600,2600,2595,224
|
|
20230622,112400,654707360,2600,2600,2600,2600,43
|
|
20230622,112300,654595560,2595,2600,2600,2595,219
|
|
20230622,112200,654026355,2600,2600,2600,2595,462
|
|
20230622,112100,652826810,2600,2600,2600,2600,19
|
|
20230622,112000,652777410,2600,2600,2600,2600,130
|
|
20230622,111900,652439410,2600,2600,2600,2595,155
|
|
20230622,111800,652036560,2595,2600,2600,2595,271
|
|
20230622,111700,651332195,2600,2600,2600,2600,343
|
|
20230622,111600,650440395,2600,2600,2600,2595,784
|
|
20230622,111500,648402630,2600,2600,2600,2600,130
|
|
20230622,111400,648064630,2600,2600,2600,2600,544
|
|
20230622,111300,646650230,2600,2600,2600,2600,217
|
|
20230622,111200,646086030,2600,2600,2600,2600,126
|
|
20230622,111100,645758430,2600,2600,2600,2600,136
|
|
20230622,111000,645404830,2595,2600,2600,2595,21
|
|
20230622,110900,645350235,2600,2595,2600,2595,293
|
|
20230622,110800,644589310,2600,2600,2600,2600,146
|
|
20230622,110700,644209710,2600,2600,2600,2600,123
|
|
20230622,110600,643889910,2600,2600,2600,2600,452
|
|
20230622,110500,642714710,2600,2600,2600,2595,2411
|
|
20230622,110400,636447110,2600,2600,2600,2600,7
|
|
20230622,110300,636428910,2600,2600,2600,2600,2202
|
|
20230622,110200,630703710,2605,2605,2605,2605,31
|
|
20230622,110100,630622955,2605,2605,2605,2605,119
|
|
20230622,110000,630312960,2605,2605,2605,2605,135
|
|
20230622,105900,629961285,2605,2605,2605,2605,19
|
|
20230622,105800,629911790,2600,2605,2605,2600,633
|
|
20230622,105700,628265370,2605,2605,2605,2600,158
|
|
20230622,105600,627853900,2605,2605,2605,2600,819
|
|
20230622,105500,625724405,2605,2605,2605,2605,526
|
|
20230622,105400,624354175,2605,2605,2605,2605,136
|
|
20230622,105300,623999895,2605,2605,2605,2605,14
|
|
20230622,105200,623963425,2600,2600,2605,2600,278
|
|
20230622,105100,623239975,2605,2610,2610,2605,1053
|
|
20230622,105000,620496325,2610,2610,2610,2605,198
|
|
20230622,104900,619980430,2610,2610,2610,2610,124
|
|
20230622,104800,619656790,2610,2605,2610,2605,1964
|
|
20230622,104700,614540520,2610,2605,2610,2605,3739
|
|
20230622,104600,604799840,2605,2610,2610,2605,7108
|
|
20230622,104500,586265195,2610,2610,2610,2610,22
|
|
20230622,104400,586207775,2610,2610,2610,2610,125
|
|
20230622,104300,585881525,2605,2610,2610,2605,129
|
|
20230622,104200,585544855,2610,2610,2610,2610,8
|
|
20230622,104100,585523975,2605,2610,2610,2605,228
|
|
20230622,104000,584929450,2610,2610,2610,2610,143
|
|
20230622,103900,584556220,2610,2610,2610,2610,353
|
|
20230622,103800,583634890,2610,2605,2610,2605,161
|
|
20230622,103700,583214860,2610,2610,2610,2610,112
|
|
20230622,103600,582922540,2610,2605,2610,2590,26727
|
|
20230622,103500,513475365,2605,2600,2605,2600,1117
|
|
20230622,103400,510570580,2605,2605,2605,2605,270
|
|
20230622,103300,509867230,2605,2605,2605,2605,437
|
|
20230622,103200,508728845,2605,2600,2605,2600,135
|
|
20230622,103100,508377230,2605,2605,2605,2605,15
|
|
20230622,103000,508338155,2605,2605,2610,2605,859
|
|
20230622,102900,506100420,2610,2605,2610,2605,136
|
|
20230622,102800,505745490,2610,2610,2610,2605,1154
|
|
20230622,102700,502739220,2610,2610,2610,2605,233
|
|
20230622,102600,502131600,2605,2610,2610,2605,379
|
|
20230622,102500,501142420,2610,2610,2610,2610,22
|
|
20230622,102400,501085000,2605,2610,2610,2605,316
|
|
20230622,102300,500261190,2610,2610,2610,2610,22
|
|
20230622,102200,500203770,2610,2605,2610,2605,133
|
|
20230622,102100,499856720,2605,2605,2610,2605,1223
|
|
20230622,102000,496670075,2605,2610,2610,2605,885
|
|
20230622,101900,494364645,2605,2610,2610,2605,464
|
|
20230622,101800,493155300,2605,2610,2610,2605,143
|
|
20230622,101700,492782170,2610,2610,2610,2610,26
|
|
20230622,101600,492714310,2610,2610,2610,2610,133
|
|
20230622,101500,492367180,2610,2610,2610,2605,4130
|
|
20230622,101400,481587910,2610,2615,2615,2605,8535
|
|
20230622,101300,459278750,2615,2615,2620,2615,6470
|
|
20230622,101200,442359080,2615,2620,2620,2615,327
|
|
20230622,101100,441502350,2620,2615,2620,2615,658
|
|
20230622,101000,439780950,2620,2620,2620,2620,122
|
|
20230622,100900,439461310,2620,2620,2620,2615,3446
|
|
20230622,100800,430432975,2620,2615,2620,2615,2607
|
|
20230622,100700,423613445,2620,2620,2620,2620,147
|
|
20230622,100600,423228305,2620,2615,2620,2615,145
|
|
20230622,100500,422848410,2620,2620,2620,2620,323
|
|
20230622,100400,422002150,2620,2620,2620,2620,1
|
|
20230622,100300,421999530,2615,2615,2615,2615,0
|
|
20230622,100200,421999530,2615,2620,2620,2615,50
|
|
20230622,100100,421868585,2620,2620,2620,2620,0
|
|
20230622,100000,421868585,2620,2620,2620,2620,14
|
|
20230622,095900,421831905,2615,2615,2615,2615,412
|
|
20230622,095800,420754525,2615,2615,2615,2615,1057
|
|
20230622,095700,417990470,2620,2620,2620,2620,13
|
|
20230622,095600,417956410,2620,2615,2620,2615,1422
|
|
20230622,095500,414236100,2610,2615,2615,2610,1121
|
|
20230622,095400,411304690,2610,2610,2610,2610,1
|
|
20230622,095300,411302080,2610,2610,2610,2610,252
|
|
20230622,095200,410644360,2610,2610,2615,2610,18225
|
|
20230622,095100,363064600,2610,2610,2610,2605,4706
|
|
20230622,095000,350802155,2610,2610,2610,2610,2
|
|
20230622,094900,350796935,2610,2610,2610,2610,646
|
|
20230622,094800,349110875,2610,2610,2610,2610,12
|
|
20230622,094700,349079555,2610,2610,2610,2610,23
|
|
20230622,094600,349019525,2610,2610,2610,2610,149
|
|
20230622,094500,348630635,2605,2605,2605,2605,2
|
|
20230622,094400,348625425,2605,2610,2610,2605,450
|
|
20230622,094300,347451675,2610,2605,2610,2605,2462
|
|
20230622,094200,341037775,2605,2605,2605,2600,2552
|
|
20230622,094100,334391330,2605,2605,2605,2605,232
|
|
20230622,094000,333786970,2600,2600,2600,2600,556
|
|
20230622,093900,332341370,2600,2605,2605,2600,178
|
|
20230622,093800,331878340,2605,2605,2605,2605,701
|
|
20230622,093700,330052235,2605,2605,2605,2605,46
|
|
20230622,093600,329932405,2605,2605,2605,2605,557
|
|
20230622,093500,328481420,2600,2600,2600,2600,3269
|
|
20230622,093400,319982020,2600,2600,2600,2595,625
|
|
20230622,093300,318359020,2600,2595,2600,2595,2101
|
|
20230622,093200,312906920,2595,2605,2605,2595,2565
|
|
20230622,093100,306241005,2605,2605,2605,2605,23
|
|
20230622,093000,306181090,2605,2605,2605,2600,79
|
|
20230622,092900,305975300,2600,2600,2605,2600,143
|
|
20230622,092800,305603495,2600,2600,2600,2600,537
|
|
20230622,092700,304207295,2600,2605,2605,2600,1376
|
|
20230622,092600,300629580,2600,2605,2605,2600,134
|
|
20230622,092500,300281175,2605,2600,2605,2600,289
|
|
20230622,092400,299528980,2600,2600,2600,2600,1309
|
|
20230622,092300,296125580,2600,2600,2600,2600,2013
|
|
20230622,092200,290891780,2600,2595,2600,2595,136
|
|
20230622,092100,290538745,2595,2595,2595,2595,2183
|
|
20230622,092000,284873860,2595,2600,2600,2595,77
|
|
20230622,091900,284673825,2595,2600,2600,2595,537
|
|
20230622,091800,283280245,2590,2600,2600,2590,11778
|
|
20230622,091700,252715305,2600,2600,2600,2600,826
|
|
20230622,091600,250567705,2600,2600,2605,2595,4122
|
|
20230622,091500,239851900,2605,2600,2605,2600,938
|
|
20230622,091400,237412950,2600,2600,2600,2600,1657
|
|
20230622,091300,233104750,2600,2595,2600,2595,12813
|
|
20230622,091200,199794375,2595,2595,2595,2590,1154
|
|
20230622,091100,196800505,2595,2595,2595,2595,1507
|
|
20230622,091000,192889840,2595,2600,2600,2590,30188
|
|
20230622,090900,114631700,2595,2595,2595,2595,960
|
|
20230622,090800,112140500,2595,2595,2595,2595,40
|
|
20230622,090700,112036700,2595,2595,2595,2595,281
|
|
20230622,090600,111307505,2595,2600,2600,2595,192
|
|
20230622,090500,110808580,2600,2600,2600,2600,1418
|
|
20230622,090400,107121780,2600,2605,2605,2600,4030
|
|
20230622,090300,96643770,2600,2610,2610,2600,24069
|
|
20230622,090200,33920870,2615,2610,2615,2610,1676
|
|
20230622,090100,29545990,2605,2620,2620,2605,1373
|
|
20230622,090000,25966410,2620,2620,2620,2605,9930
|