631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,192700,4302523160,14210,14210,14210,14210,0
|
|
20230622,192600,4302523160,14210,14210,14210,14210,0
|
|
20230622,192500,4302523160,14210,14210,14210,14210,0
|
|
20230622,192400,4302523160,14210,14210,14210,14210,0
|
|
20230622,192300,4302523160,14210,14210,14210,14210,0
|
|
20230622,192200,4302523160,14210,14210,14210,14210,0
|
|
20230622,192100,4302523160,14210,14210,14210,14210,0
|
|
20230622,192000,4302523160,14210,14210,14210,14210,0
|
|
20230622,191900,4302523160,14210,14210,14210,14210,0
|
|
20230622,191800,4302523160,14210,14210,14210,14210,0
|
|
20230622,191700,4302523160,14210,14210,14210,14210,0
|
|
20230622,191600,4302523160,14210,14210,14210,14210,0
|
|
20230622,191500,4302523160,14210,14210,14210,14210,0
|
|
20230622,191400,4302523160,14210,14210,14210,14210,0
|
|
20230622,191300,4302523160,14210,14210,14210,14210,0
|
|
20230622,191200,4302523160,14210,14210,14210,14210,0
|
|
20230622,191100,4302523160,14210,14210,14210,14210,0
|
|
20230622,191000,4302523160,14210,14210,14210,14210,0
|
|
20230622,190900,4302523160,14210,14210,14210,14210,0
|
|
20230622,190800,4302523160,14210,14210,14210,14210,0
|
|
20230622,190700,4302523160,14210,14210,14210,14210,0
|
|
20230622,190600,4302523160,14210,14210,14210,14210,0
|
|
20230622,190500,4302523160,14210,14210,14210,14210,0
|
|
20230622,190400,4302523160,14210,14210,14210,14210,0
|
|
20230622,190300,4302523160,14210,14210,14210,14210,0
|
|
20230622,190200,4302523160,14210,14210,14210,14210,0
|
|
20230622,190100,4302523160,14210,14210,14210,14210,0
|
|
20230622,190000,4302523160,14210,14210,14210,14210,0
|
|
20230622,185900,4302523160,14210,14210,14210,14210,0
|
|
20230622,185800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,185700,4302523160,14210,14210,14210,14210,0
|
|
20230622,185600,4302523160,14210,14210,14210,14210,0
|
|
20230622,185500,4302523160,14210,14210,14210,14210,0
|
|
20230622,185400,4302523160,14210,14210,14210,14210,0
|
|
20230622,185300,4302523160,14210,14210,14210,14210,0
|
|
20230622,185200,4302523160,14210,14210,14210,14210,0
|
|
20230622,185100,4302523160,14210,14210,14210,14210,0
|
|
20230622,185000,4302523160,14210,14210,14210,14210,0
|
|
20230622,184900,4302523160,14210,14210,14210,14210,0
|
|
20230622,184800,4302523160,14210,14210,14210,14210,0
|
|
20230622,184700,4302523160,14210,14210,14210,14210,0
|
|
20230622,184600,4302523160,14210,14210,14210,14210,0
|
|
20230622,184500,4302523160,14210,14210,14210,14210,0
|
|
20230622,184400,4302523160,14210,14210,14210,14210,0
|
|
20230622,184300,4302523160,14210,14210,14210,14210,0
|
|
20230622,184200,4302523160,14210,14210,14210,14210,0
|
|
20230622,184100,4302523160,14210,14210,14210,14210,0
|
|
20230622,184000,4302523160,14210,14210,14210,14210,0
|
|
20230622,183900,4302523160,14210,14210,14210,14210,0
|
|
20230622,183800,4302523160,14210,14210,14210,14210,0
|
|
20230622,183700,4302523160,14210,14210,14210,14210,0
|
|
20230622,183600,4302523160,14210,14210,14210,14210,0
|
|
20230622,183500,4302523160,14210,14210,14210,14210,0
|
|
20230622,183400,4302523160,14210,14210,14210,14210,0
|
|
20230622,183300,4302523160,14210,14210,14210,14210,0
|
|
20230622,183200,4302523160,14210,14210,14210,14210,0
|
|
20230622,183100,4302523160,14210,14210,14210,14210,0
|
|
20230622,183000,4302523160,14210,14210,14210,14210,0
|
|
20230622,182900,4302523160,14210,14210,14210,14210,0
|
|
20230622,182800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,182700,4302523160,14210,14210,14210,14210,0
|
|
20230622,182600,4302523160,14210,14210,14210,14210,0
|
|
20230622,182500,4302523160,14210,14210,14210,14210,0
|
|
20230622,182400,4302523160,14210,14210,14210,14210,0
|
|
20230622,182300,4302523160,14210,14210,14210,14210,0
|
|
20230622,182200,4302523160,14210,14210,14210,14210,0
|
|
20230622,182100,4302523160,14210,14210,14210,14210,0
|
|
20230622,182000,4302523160,14210,14210,14210,14210,0
|
|
20230622,181900,4302523160,14210,14210,14210,14210,0
|
|
20230622,181800,4302523160,14210,14210,14210,14210,0
|
|
20230622,181700,4302523160,14210,14210,14210,14210,0
|
|
20230622,181600,4302523160,14210,14210,14210,14210,0
|
|
20230622,181500,4302523160,14210,14210,14210,14210,0
|
|
20230622,181400,4302523160,14210,14210,14210,14210,0
|
|
20230622,181300,4302523160,14210,14210,14210,14210,0
|
|
20230622,181200,4302523160,14210,14210,14210,14210,0
|
|
20230622,181100,4302523160,14210,14210,14210,14210,0
|
|
20230622,181000,4302523160,14210,14210,14210,14210,0
|
|
20230622,180900,4302523160,14210,14210,14210,14210,0
|
|
20230622,180800,4302523160,14210,14210,14210,14210,0
|
|
20230622,180700,4302523160,14210,14210,14210,14210,0
|
|
20230622,180600,4302523160,14210,14210,14210,14210,0
|
|
20230622,180500,4302523160,14210,14210,14210,14210,0
|
|
20230622,180400,4302523160,14210,14210,14210,14210,0
|
|
20230622,180300,4302523160,14210,14210,14210,14210,0
|
|
20230622,180200,4302523160,14210,14210,14210,14210,0
|
|
20230622,180100,4302523160,14210,14210,14210,14210,0
|
|
20230622,180000,4302523160,14210,14210,14210,14210,0
|
|
20230622,175900,4302523160,14210,14210,14210,14210,0
|
|
20230622,175800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,175700,4302523160,14210,14210,14210,14210,0
|
|
20230622,175600,4302523160,14210,14210,14210,14210,0
|
|
20230622,175500,4302523160,14210,14210,14210,14210,0
|
|
20230622,175400,4302523160,14210,14210,14210,14210,0
|
|
20230622,175300,4302523160,14210,14210,14210,14210,0
|
|
20230622,175200,4302523160,14210,14210,14210,14210,0
|
|
20230622,175100,4302523160,14210,14210,14210,14210,0
|
|
20230622,175000,4302523160,14210,14210,14210,14210,0
|
|
20230622,174900,4302523160,14210,14210,14210,14210,0
|
|
20230622,174800,4302523160,14210,14210,14210,14210,0
|
|
20230622,174700,4302523160,14210,14210,14210,14210,0
|
|
20230622,174600,4302523160,14210,14210,14210,14210,0
|
|
20230622,174500,4302523160,14210,14210,14210,14210,0
|
|
20230622,174400,4302523160,14210,14210,14210,14210,0
|
|
20230622,174300,4302523160,14210,14210,14210,14210,0
|
|
20230622,174200,4302523160,14210,14210,14210,14210,0
|
|
20230622,174100,4302523160,14210,14210,14210,14210,0
|
|
20230622,174000,4302523160,14210,14210,14210,14210,0
|
|
20230622,173900,4302523160,14210,14210,14210,14210,0
|
|
20230622,173800,4302523160,14210,14210,14210,14210,0
|
|
20230622,173700,4302523160,14210,14210,14210,14210,0
|
|
20230622,173600,4302523160,14210,14210,14210,14210,0
|
|
20230622,173500,4302523160,14210,14210,14210,14210,0
|
|
20230622,173400,4302523160,14210,14210,14210,14210,0
|
|
20230622,173300,4302523160,14210,14210,14210,14210,0
|
|
20230622,173200,4302523160,14210,14210,14210,14210,0
|
|
20230622,173100,4302523160,14210,14210,14210,14210,0
|
|
20230622,173000,4302523160,14210,14210,14210,14210,0
|
|
20230622,172900,4302523160,14210,14210,14210,14210,0
|
|
20230622,172800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,172700,4302523160,14210,14210,14210,14210,0
|
|
20230622,172600,4302523160,14210,14210,14210,14210,0
|
|
20230622,172500,4302523160,14210,14210,14210,14210,0
|
|
20230622,172400,4302523160,14210,14210,14210,14210,0
|
|
20230622,172300,4302523160,14210,14210,14210,14210,0
|
|
20230622,172200,4302523160,14210,14210,14210,14210,0
|
|
20230622,172100,4302523160,14210,14210,14210,14210,0
|
|
20230622,172000,4302523160,14210,14210,14210,14210,0
|
|
20230622,171900,4302523160,14210,14210,14210,14210,0
|
|
20230622,171800,4302523160,14210,14210,14210,14210,0
|
|
20230622,171700,4302523160,14210,14210,14210,14210,0
|
|
20230622,171600,4302523160,14210,14210,14210,14210,0
|
|
20230622,171500,4302523160,14210,14210,14210,14210,0
|
|
20230622,171400,4302523160,14210,14210,14210,14210,0
|
|
20230622,171300,4302523160,14210,14210,14210,14210,0
|
|
20230622,171200,4302523160,14210,14210,14210,14210,0
|
|
20230622,171100,4302523160,14210,14210,14210,14210,0
|
|
20230622,171000,4302523160,14210,14210,14210,14210,0
|
|
20230622,170900,4302523160,14210,14210,14210,14210,0
|
|
20230622,170800,4302523160,14210,14210,14210,14210,0
|
|
20230622,170700,4302523160,14210,14210,14210,14210,0
|
|
20230622,170600,4302523160,14210,14210,14210,14210,0
|
|
20230622,170500,4302523160,14210,14210,14210,14210,0
|
|
20230622,170400,4302523160,14210,14210,14210,14210,0
|
|
20230622,170300,4302523160,14210,14210,14210,14210,0
|
|
20230622,170200,4302523160,14210,14210,14210,14210,0
|
|
20230622,170100,4302523160,14210,14210,14210,14210,0
|
|
20230622,170000,4302523160,14210,14210,14210,14210,0
|
|
20230622,165900,4302523160,14210,14210,14210,14210,0
|
|
20230622,165800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,165700,4302523160,14210,14210,14210,14210,0
|
|
20230622,165600,4302523160,14210,14210,14210,14210,0
|
|
20230622,165500,4302523160,14210,14210,14210,14210,0
|
|
20230622,165400,4302523160,14210,14210,14210,14210,0
|
|
20230622,165300,4302523160,14210,14210,14210,14210,0
|
|
20230622,165200,4302523160,14210,14210,14210,14210,0
|
|
20230622,165100,4302523160,14210,14210,14210,14210,0
|
|
20230622,165000,4302523160,14210,14210,14210,14210,0
|
|
20230622,164900,4302523160,14210,14210,14210,14210,0
|
|
20230622,164800,4302523160,14210,14210,14210,14210,0
|
|
20230622,164700,4302523160,14210,14210,14210,14210,0
|
|
20230622,164600,4302523160,14210,14210,14210,14210,0
|
|
20230622,164500,4302523160,14210,14210,14210,14210,0
|
|
20230622,164400,4302523160,14210,14210,14210,14210,0
|
|
20230622,164300,4302523160,14210,14210,14210,14210,0
|
|
20230622,164200,4302523160,14210,14210,14210,14210,0
|
|
20230622,164100,4302523160,14210,14210,14210,14210,0
|
|
20230622,164000,4302523160,14210,14210,14210,14210,0
|
|
20230622,163900,4302523160,14210,14210,14210,14210,0
|
|
20230622,163800,4302523160,14210,14210,14210,14210,0
|
|
20230622,163700,4302523160,14210,14210,14210,14210,0
|
|
20230622,163600,4302523160,14210,14210,14210,14210,0
|
|
20230622,163500,4302523160,14210,14210,14210,14210,0
|
|
20230622,163400,4302523160,14210,14210,14210,14210,0
|
|
20230622,163300,4302523160,14210,14210,14210,14210,0
|
|
20230622,163200,4302523160,14210,14210,14210,14210,0
|
|
20230622,163100,4302523160,14210,14210,14210,14210,0
|
|
20230622,163000,4302523160,14210,14210,14210,14210,0
|
|
20230622,162900,4302523160,14210,14210,14210,14210,0
|
|
20230622,162800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,162700,4302523160,14210,14210,14210,14210,0
|
|
20230622,162600,4302523160,14210,14210,14210,14210,0
|
|
20230622,162500,4302523160,14210,14210,14210,14210,0
|
|
20230622,162400,4302523160,14210,14210,14210,14210,0
|
|
20230622,162300,4302523160,14210,14210,14210,14210,0
|
|
20230622,162200,4302523160,14210,14210,14210,14210,0
|
|
20230622,162100,4302523160,14210,14210,14210,14210,0
|
|
20230622,162000,4302523160,14210,14210,14210,14210,0
|
|
20230622,161900,4302523160,14210,14210,14210,14210,0
|
|
20230622,161800,4302523160,14210,14210,14210,14210,0
|
|
20230622,161700,4302523160,14210,14210,14210,14210,0
|
|
20230622,161600,4302523160,14210,14210,14210,14210,0
|
|
20230622,161500,4302523160,14210,14210,14210,14210,0
|
|
20230622,161400,4302523160,14210,14210,14210,14210,0
|
|
20230622,161300,4302523160,14210,14210,14210,14210,0
|
|
20230622,161200,4302523160,14210,14210,14210,14210,0
|
|
20230622,161100,4302523160,14210,14210,14210,14210,0
|
|
20230622,161000,4302523160,14210,14210,14210,14210,0
|
|
20230622,160900,4302523160,14210,14210,14210,14210,0
|
|
20230622,160800,4302523160,14210,14210,14210,14210,0
|
|
20230622,160700,4302523160,14210,14210,14210,14210,0
|
|
20230622,160600,4302523160,14210,14210,14210,14210,0
|
|
20230622,160500,4302523160,14210,14210,14210,14210,0
|
|
20230622,160400,4302523160,14210,14210,14210,14210,0
|
|
20230622,160300,4302523160,14210,14210,14210,14210,0
|
|
20230622,160200,4302523160,14210,14210,14210,14210,0
|
|
20230622,160100,4302523160,14210,14210,14210,14210,0
|
|
20230622,160000,4302523160,14210,14210,14210,14210,0
|
|
20230622,155900,4302523160,14210,14210,14210,14210,0
|
|
20230622,155800,4302523160,14210,14210,14210,14210,8406
|
|
20230622,155700,4302523160,14210,14210,14210,14210,0
|
|
20230622,155600,4302523160,14210,14210,14210,14210,0
|
|
20230622,155500,4302523160,14210,14210,14210,14210,0
|
|
20230622,155400,4302523160,14210,14210,14210,14210,0
|
|
20230622,155300,4302523160,14210,14210,14210,14210,0
|
|
20230622,155200,4302523160,14210,14210,14210,14210,0
|
|
20230622,155100,4302523160,14210,14210,14210,14210,0
|
|
20230622,155000,4302523160,14210,14210,14210,14210,0
|
|
20230622,154900,4302523160,14210,14210,14210,14210,0
|
|
20230622,154800,4302523160,14210,14210,14210,14210,0
|
|
20230622,154700,4302523160,14210,14210,14210,14210,0
|
|
20230622,154600,4302523160,14210,14210,14210,14210,0
|
|
20230622,154500,4302523160,14210,14210,14210,14210,0
|
|
20230622,154400,4302523160,14210,14210,14210,14210,0
|
|
20230622,154300,4302523160,14210,14210,14210,14210,0
|
|
20230622,154200,4302523160,14210,14210,14210,14210,0
|
|
20230622,154100,4302523160,14210,14210,14210,14210,0
|
|
20230622,154000,4302523160,14210,14210,14210,14210,0
|
|
20230622,153900,4302523160,14210,14210,14210,14210,0
|
|
20230622,153800,4302523160,14210,14210,14210,14210,0
|
|
20230622,153700,4302523160,14210,14210,14210,14210,0
|
|
20230622,153600,4302523160,14210,14210,14210,14210,0
|
|
20230622,153500,4302523160,14210,14210,14210,14210,0
|
|
20230622,153400,4302523160,14210,14210,14210,14210,0
|
|
20230622,153300,4302523160,14210,14210,14210,14210,0
|
|
20230622,153200,4302523160,14210,14210,14210,14210,0
|
|
20230622,153100,4302523160,14210,14210,14210,14210,0
|
|
20230622,153000,4302523160,14210,14210,14210,14210,8406
|
|
20230622,152900,4183073900,14200,14200,14200,14200,0
|
|
20230622,152800,4183073900,14200,14200,14200,14200,0
|
|
20230622,152700,4183073900,14200,14200,14200,14200,0
|
|
20230622,152600,4183073900,14200,14200,14200,14200,0
|
|
20230622,152500,4183073900,14200,14200,14200,14200,0
|
|
20230622,152400,4183073900,14200,14200,14200,14200,0
|
|
20230622,152300,4183073900,14200,14200,14200,14200,0
|
|
20230622,152200,4183073900,14200,14200,14200,14200,0
|
|
20230622,152100,4183073900,14200,14200,14200,14200,0
|
|
20230622,152000,4183073900,14200,14200,14200,14200,0
|
|
20230622,151900,4183073900,14200,14200,14210,14200,1476
|
|
20230622,151800,4162106350,14200,14200,14210,14200,1641
|
|
20230622,151700,4138803110,14210,14210,14210,14200,255
|
|
20230622,151600,4135181030,14210,14200,14210,14200,359
|
|
20230622,151500,4130079960,14200,14200,14210,14200,327
|
|
20230622,151400,4125434170,14200,14230,14230,14200,3229
|
|
20230622,151300,4079527780,14220,14240,14240,14220,535
|
|
20230622,151200,4071914640,14230,14230,14240,14230,2024
|
|
20230622,151100,4043107340,14230,14230,14240,14230,1129
|
|
20230622,151000,4027041610,14230,14220,14230,14210,2465
|
|
20230622,150900,3991985790,14220,14210,14220,14210,544
|
|
20230622,150800,3984252580,14210,14210,14220,14210,920
|
|
20230622,150700,3971177230,14210,14220,14220,14210,425
|
|
20230622,150600,3965134970,14220,14210,14220,14210,77
|
|
20230622,150500,3964040430,14210,14210,14220,14200,537
|
|
20230622,150400,3956408990,14210,14210,14220,14210,70
|
|
20230622,150300,3955414050,14210,14210,14230,14210,587
|
|
20230622,150200,3947071560,14230,14230,14230,14210,40
|
|
20230622,150100,3946502400,14210,14230,14230,14210,94
|
|
20230622,150000,3945165880,14230,14230,14230,14220,941
|
|
20230622,145900,3931784410,14220,14210,14230,14210,4648
|
|
20230622,145800,3865688870,14210,14200,14210,14200,1182
|
|
20230622,145700,3848892820,14210,14210,14210,14200,96
|
|
20230622,145600,3847528730,14200,14210,14210,14200,82
|
|
20230622,145500,3846363720,14200,14200,14210,14200,772
|
|
20230622,145400,3835401300,14210,14210,14210,14200,133
|
|
20230622,145300,3833511590,14210,14210,14210,14210,72
|
|
20230622,145200,3832488470,14200,14200,14200,14200,1163
|
|
20230622,145100,3815973870,14210,14200,14210,14200,967
|
|
20230622,145000,3802241850,14200,14180,14200,14170,2666
|
|
20230622,144900,3764418400,14180,14180,14180,14170,85
|
|
20230622,144800,3763213410,14170,14180,14180,14170,97
|
|
20230622,144700,3761838020,14180,14210,14210,14180,2330
|
|
20230622,144600,3728754410,14200,14210,14210,14200,74
|
|
20230622,144500,3727702970,14200,14210,14210,14200,554
|
|
20230622,144400,3719833270,14210,14210,14210,14200,204
|
|
20230622,144300,3716934490,14210,14210,14210,14200,50
|
|
20230622,144200,3716224180,14210,14210,14210,14210,35
|
|
20230622,144100,3715726830,14200,14200,14210,14200,186
|
|
20230622,144000,3713084220,14200,14210,14210,14200,351
|
|
20230622,143900,3708096730,14210,14210,14210,14210,57
|
|
20230622,143800,3707286760,14210,14210,14210,14210,5
|
|
20230622,143700,3707215710,14210,14200,14210,14200,146
|
|
20230622,143600,3705142020,14200,14200,14200,14190,2194
|
|
20230622,143500,3673991230,14190,14200,14220,14190,2756
|
|
20230622,143400,3634843210,14200,14200,14200,14200,548
|
|
20230622,143300,3627061610,14200,14190,14200,14180,1805
|
|
20230622,143200,3601447600,14190,14180,14190,14180,210
|
|
20230622,143100,3598468410,14180,14160,14180,14160,1616
|
|
20230622,143000,3575561630,14160,14160,14170,14160,131
|
|
20230622,142900,3573705690,14170,14170,14170,14170,23
|
|
20230622,142800,3573379780,14170,14160,14170,14160,1867
|
|
20230622,142700,3546937270,14160,14150,14160,14150,315
|
|
20230622,142600,3542479220,14160,14160,14160,14150,165
|
|
20230622,142500,3540144220,14160,14160,14170,14160,1047
|
|
20230622,142400,3525318470,14160,14170,14170,14160,463
|
|
20230622,142300,3518761920,14170,14190,14190,14170,831
|
|
20230622,142200,3506976530,14210,14200,14210,14200,400
|
|
20230622,142100,3501296260,14200,14200,14210,14200,109
|
|
20230622,142000,3499747980,14210,14210,14210,14200,143
|
|
20230622,141900,3497716700,14210,14210,14210,14210,36
|
|
20230622,141800,3497205140,14200,14200,14210,14200,1379
|
|
20230622,141700,3477615880,14210,14200,14210,14200,3189
|
|
20230622,141600,3432331780,14210,14210,14210,14200,2128
|
|
20230622,141500,3402094200,14220,14240,14240,14210,4157
|
|
20230622,141400,3342932240,14240,14240,14240,14240,191
|
|
20230622,141300,3340212400,14240,14250,14250,14240,766
|
|
20230622,141200,3329304140,14240,14260,14260,14240,1485
|
|
20230622,141100,3308146360,14250,14250,14250,14250,254
|
|
20230622,141000,3304526860,14250,14260,14260,14250,273
|
|
20230622,140900,3300636100,14260,14270,14270,14260,2709
|
|
20230622,140800,3261998550,14270,14280,14280,14270,1268
|
|
20230622,140700,3243903510,14280,14280,14280,14270,107
|
|
20230622,140600,3242376260,14280,14280,14280,14280,0
|
|
20230622,140500,3242376260,14280,14280,14280,14260,2297
|
|
20230622,140400,3209599500,14280,14280,14280,14280,616
|
|
20230622,140300,3200803020,14280,14270,14280,14270,452
|
|
20230622,140200,3194349300,14280,14280,14280,14270,408
|
|
20230622,140100,3188523940,14280,14270,14280,14270,569
|
|
20230622,140000,3180403830,14270,14280,14280,14270,706
|
|
20230622,135900,3170326260,14280,14280,14280,14280,323
|
|
20230622,135800,3165713820,14290,14290,14290,14290,75
|
|
20230622,135700,3164642070,14290,14290,14290,14290,16
|
|
20230622,135600,3164413430,14290,14280,14290,14280,3008
|
|
20230622,135500,3121456720,14280,14270,14280,14270,1362
|
|
20230622,135400,3102020850,14270,14270,14270,14270,1537
|
|
20230622,135300,3080087860,14280,14290,14290,14270,970
|
|
20230622,135200,3066237320,14280,14290,14290,14280,2455
|
|
20230622,135100,3031174920,14290,14290,14300,14290,109
|
|
20230622,135000,3029616730,14290,14300,14300,14290,85
|
|
20230622,134900,3028401780,14300,14300,14300,14290,52
|
|
20230622,134800,3027658280,14300,14300,14300,14300,27
|
|
20230622,134700,3027272180,14290,14290,14290,14290,413
|
|
20230622,134600,3021370410,14300,14300,14300,14300,63
|
|
20230622,134500,3020469510,14300,14300,14300,14300,231
|
|
20230622,134400,3017166210,14290,14290,14290,14290,732
|
|
20230622,134300,3006705930,14290,14290,14290,14290,172
|
|
20230622,134200,3004248050,14300,14300,14300,14290,348
|
|
20230622,134100,2999274620,14300,14300,14300,14300,8
|
|
20230622,134000,2999160220,14300,14300,14300,14300,531
|
|
20230622,133900,2991566920,14300,14300,14300,14300,1034
|
|
20230622,133800,2976780720,14300,14300,14300,14280,1042
|
|
20230622,133700,2961890570,14300,14310,14310,14300,663
|
|
20230622,133600,2952409360,14310,14300,14310,14300,47
|
|
20230622,133500,2951736970,14300,14300,14300,14300,759
|
|
20230622,133400,2940883270,14300,14300,14300,14300,172
|
|
20230622,133300,2938423670,14300,14300,14300,14300,68
|
|
20230622,133200,2937451270,14290,14280,14290,14280,1229
|
|
20230622,133100,2919892600,14280,14290,14290,14280,1235
|
|
20230622,133000,2902244520,14290,14300,14300,14290,95
|
|
20230622,132900,2900886390,14300,14300,14300,14290,2206
|
|
20230622,132800,2869347590,14300,14310,14310,14300,227
|
|
20230622,132700,2866099820,14300,14310,14310,14300,43
|
|
20230622,132600,2865484590,14310,14310,14310,14310,143
|
|
20230622,132500,2863438260,14310,14310,14310,14300,496
|
|
20230622,132400,2856340600,14310,14310,14310,14310,566
|
|
20230622,132300,2848241140,14300,14300,14300,14300,579
|
|
20230622,132200,2839961440,14300,14300,14300,14300,508
|
|
20230622,132100,2832697040,14300,14300,14300,14300,142
|
|
20230622,132000,2830666440,14290,14290,14300,14290,49
|
|
20230622,131900,2829965910,14300,14300,14300,14300,651
|
|
20230622,131800,2820656610,14300,14310,14310,14300,47
|
|
20230622,131700,2819984200,14300,14310,14310,14300,315
|
|
20230622,131600,2815479570,14310,14300,14310,14300,49
|
|
20230622,131500,2814778470,14310,14310,14310,14310,35
|
|
20230622,131400,2814277620,14300,14300,14300,14300,100
|
|
20230622,131300,2812847620,14300,14310,14310,14300,730
|
|
20230622,131200,2802407600,14310,14300,14310,14300,2025
|
|
20230622,131100,2773448500,14290,14290,14290,14290,10
|
|
20230622,131000,2773305600,14300,14290,14300,14290,111
|
|
20230622,130900,2771718580,14290,14290,14290,14290,251
|
|
20230622,130800,2768131790,14300,14300,14300,14290,1682
|
|
20230622,130700,2744082190,14310,14310,14310,14300,42
|
|
20230622,130600,2743481180,14310,14310,14310,14300,167
|
|
20230622,130500,2741092260,14300,14310,14310,14300,502
|
|
20230622,130400,2733913640,14310,14310,14310,14310,5
|
|
20230622,130300,2733842090,14310,14310,14310,14310,406
|
|
20230622,130200,2728032230,14310,14310,14310,14310,1643
|
|
20230622,130100,2704520900,14310,14320,14320,14310,155
|
|
20230622,130000,2702302440,14320,14310,14320,14310,587
|
|
20230622,125900,2693901850,14320,14320,14320,14310,16
|
|
20230622,125800,2693672780,14320,14320,14320,14310,35
|
|
20230622,125700,2693171650,14320,14320,14320,14310,56
|
|
20230622,125600,2692369820,14320,14310,14320,14310,1229
|
|
20230622,125500,2674782350,14320,14320,14320,14310,138
|
|
20230622,125400,2672806390,14320,14320,14320,14310,133
|
|
20230622,125300,2670902870,14320,14310,14320,14310,18
|
|
20230622,125200,2670645200,14320,14310,14320,14310,65
|
|
20230622,125100,2669714430,14310,14310,14320,14310,93
|
|
20230622,125000,2668382930,14310,14320,14320,14310,107
|
|
20230622,124900,2666851290,14320,14310,14320,14310,25
|
|
20230622,124800,2666493340,14310,14310,14320,14310,34
|
|
20230622,124700,2666006590,14310,14310,14310,14310,2
|
|
20230622,124600,2665977970,14320,14310,14320,14310,1023
|
|
20230622,124500,2651338410,14320,14320,14320,14320,5
|
|
20230622,124400,2651266810,14320,14320,14320,14310,411
|
|
20230622,124300,2645381390,14320,14320,14320,14320,30
|
|
20230622,124200,2644951790,14320,14320,14320,14300,454
|
|
20230622,124100,2638454130,14310,14320,14320,14310,3454
|
|
20230622,124000,2589004900,14320,14320,14320,14310,1376
|
|
20230622,123900,2569300900,14320,14320,14320,14320,253
|
|
20230622,123800,2565677940,14310,14320,14320,14310,108
|
|
20230622,123700,2564131830,14320,14300,14320,14300,3117
|
|
20230622,123600,2519541320,14290,14300,14300,14290,102
|
|
20230622,123500,2518083220,14300,14300,14300,14290,37
|
|
20230622,123400,2517554220,14300,14300,14300,14300,31
|
|
20230622,123300,2517110920,14300,14300,14300,14290,292
|
|
20230622,123200,2512935420,14300,14290,14300,14290,430
|
|
20230622,123100,2506789620,14300,14300,14300,14300,49
|
|
20230622,123000,2506088920,14300,14300,14300,14300,203
|
|
20230622,122900,2503186020,14300,14280,14300,14280,994
|
|
20230622,122800,2488979450,14280,14280,14290,14280,325
|
|
20230622,122700,2484338320,14290,14290,14290,14280,172
|
|
20230622,122600,2481881600,14290,14280,14290,14280,730
|
|
20230622,122500,2471456850,14290,14290,14300,14280,729
|
|
20230622,122400,2461046230,14290,14300,14300,14290,98
|
|
20230622,122300,2459645730,14300,14300,14300,14290,124
|
|
20230622,122200,2457873260,14300,14300,14300,14300,96
|
|
20230622,122100,2456500460,14300,14290,14300,14290,1558
|
|
20230622,122000,2434236330,14290,14280,14290,14280,40
|
|
20230622,121900,2433664930,14280,14290,14290,14280,23
|
|
20230622,121800,2433336350,14280,14280,14290,14280,463
|
|
20230622,121700,2426724250,14280,14290,14290,14280,201
|
|
20230622,121600,2423853870,14280,14290,14290,14280,13
|
|
20230622,121500,2423668110,14290,14280,14290,14280,28
|
|
20230622,121400,2423268120,14280,14290,14290,14280,380
|
|
20230622,121300,2417841610,14290,14290,14290,14290,103
|
|
20230622,121200,2416369740,14290,14280,14290,14280,84
|
|
20230622,121100,2415169430,14290,14290,14290,14290,67
|
|
20230622,121000,2414212000,14290,14290,14290,14280,64
|
|
20230622,120900,2413297620,14290,14290,14290,14290,103
|
|
20230622,120800,2411825750,14300,14300,14300,14290,63
|
|
20230622,120700,2410924950,14290,14310,14310,14290,120
|
|
20230622,120600,2409209790,14290,14290,14310,14290,41
|
|
20230622,120500,2408623480,14300,14310,14310,14300,71
|
|
20230622,120400,2407608020,14300,14320,14320,14300,157
|
|
20230622,120300,2405362760,14320,14320,14320,14320,71
|
|
20230622,120200,2404346040,14320,14290,14320,14290,373
|
|
20230622,120100,2399011280,14300,14310,14320,14300,734
|
|
20230622,120000,2388510650,14300,14280,14300,14280,1641
|
|
20230622,115900,2365061240,14290,14290,14290,14290,17
|
|
20230622,115800,2364818310,14290,14280,14290,14280,194
|
|
20230622,115700,2362047560,14280,14290,14300,14280,2105
|
|
20230622,115600,2331981730,14300,14300,14300,14290,48
|
|
20230622,115500,2331295380,14300,14310,14310,14300,278
|
|
20230622,115400,2327319760,14300,14300,14310,14300,53
|
|
20230622,115300,2326561490,14300,14310,14310,14300,45
|
|
20230622,115200,2325917730,14300,14300,14300,14300,23
|
|
20230622,115100,2325588830,14310,14300,14310,14300,379
|
|
20230622,115000,2320168680,14300,14300,14300,14300,25
|
|
20230622,114900,2319811180,14310,14300,14310,14300,62
|
|
20230622,114800,2318924040,14300,14320,14320,14300,382
|
|
20230622,114700,2313457600,14320,14320,14320,14320,28
|
|
20230622,114600,2313056640,14310,14310,14310,14300,466
|
|
20230622,114500,2306389550,14310,14310,14320,14310,727
|
|
20230622,114400,2295984950,14320,14310,14320,14310,960
|
|
20230622,114300,2282245250,14310,14310,14310,14300,276
|
|
20230622,114200,2278296940,14310,14310,14310,14310,139
|
|
20230622,114100,2276307850,14310,14310,14310,14310,16
|
|
20230622,114000,2276078890,14310,14310,14310,14310,6
|
|
20230622,113900,2275993030,14310,14290,14310,14290,2574
|
|
20230622,113800,2239190880,14290,14290,14290,14290,14
|
|
20230622,113700,2238990820,14290,14280,14290,14280,43
|
|
20230622,113600,2238376380,14280,14280,14280,14280,241
|
|
20230622,113500,2234934900,14280,14300,14300,14280,501
|
|
20230622,113400,2227779860,14290,14290,14290,14290,1006
|
|
20230622,113300,2213404120,14300,14300,14300,14300,17
|
|
20230622,113200,2213161020,14290,14300,14300,14290,53
|
|
20230622,113100,2212403220,14290,14300,14300,14290,134
|
|
20230622,113000,2210488240,14290,14290,14300,14290,676
|
|
20230622,112900,2200822740,14290,14290,14290,14290,614
|
|
20230622,112800,2192048680,14300,14300,14300,14300,68
|
|
20230622,112700,2191076280,14300,14310,14310,14300,973
|
|
20230622,112600,2177161980,14310,14310,14320,14310,593
|
|
20230622,112500,2168676110,14330,14320,14330,14320,241
|
|
20230622,112400,2165224520,14320,14320,14320,14320,507
|
|
20230622,112300,2157964280,14320,14320,14320,14310,167
|
|
20230622,112200,2155573340,14310,14310,14310,14310,151
|
|
20230622,112100,2153412530,14300,14300,14300,14300,338
|
|
20230622,112000,2148579130,14300,14290,14300,14290,747
|
|
20230622,111900,2137904460,14270,14290,14290,14270,876
|
|
20230622,111800,2125391900,14290,14300,14310,14290,904
|
|
20230622,111700,2112464320,14310,14310,14310,14310,568
|
|
20230622,111600,2104336240,14310,14320,14330,14310,831
|
|
20230622,111500,2092436660,14320,14320,14320,14320,89
|
|
20230622,111400,2091162180,14320,14320,14320,14320,500
|
|
20230622,111300,2084002180,14330,14320,14330,14320,61
|
|
20230622,111200,2083128270,14320,14340,14340,14320,551
|
|
20230622,111100,2075232580,14330,14340,14340,14330,130
|
|
20230622,111000,2073368450,14340,14330,14340,14330,173
|
|
20230622,110900,2070888830,14340,14330,14340,14330,350
|
|
20230622,110800,2065873080,14340,14340,14340,14340,66
|
|
20230622,110700,2064926640,14340,14330,14340,14330,191
|
|
20230622,110600,2062189600,14340,14330,14340,14330,1310
|
|
20230622,110500,2043413820,14330,14340,14340,14330,108
|
|
20230622,110400,2041865640,14340,14340,14340,14340,132
|
|
20230622,110300,2039972760,14340,14330,14340,14330,43
|
|
20230622,110200,2039356240,14330,14330,14340,14330,154
|
|
20230622,110100,2037149360,14330,14330,14340,14320,766
|
|
20230622,110000,2026172520,14340,14340,14340,14340,157
|
|
20230622,105900,2023921140,14340,14340,14340,14340,182
|
|
20230622,105800,2021311260,14340,14340,14340,14340,69
|
|
20230622,105700,2020321800,14340,14340,14340,14340,156
|
|
20230622,105600,2018084760,14340,14330,14340,14330,502
|
|
20230622,105500,2010887180,14330,14340,14340,14330,441
|
|
20230622,105400,2004567420,14340,14350,14350,14340,69
|
|
20230622,105300,2003577680,14340,14340,14340,14340,1386
|
|
20230622,105200,1983702440,14350,14330,14350,14330,741
|
|
20230622,105100,1973076400,14340,14340,14340,14340,150
|
|
20230622,105000,1970925400,14340,14340,14340,14330,455
|
|
20230622,104900,1964404960,14340,14310,14340,14310,663
|
|
20230622,104800,1954914590,14310,14320,14320,14300,1254
|
|
20230622,104700,1936966060,14330,14340,14340,14330,243
|
|
20230622,104600,1933483320,14340,14330,14340,14330,105
|
|
20230622,104500,1931978370,14340,14330,14340,14330,628
|
|
20230622,104400,1922979060,14340,14340,14340,14340,51
|
|
20230622,104300,1922247720,14330,14330,14330,14330,434
|
|
20230622,104200,1916028500,14330,14310,14330,14310,396
|
|
20230622,104100,1910359720,14310,14290,14310,14290,2062
|
|
20230622,104000,1880883240,14290,14290,14290,14290,5
|
|
20230622,103900,1880811790,14290,14280,14290,14270,1127
|
|
20230622,103800,1864718820,14290,14290,14290,14290,24
|
|
20230622,103700,1864375860,14290,14290,14290,14270,1403
|
|
20230622,103600,1844344240,14300,14290,14300,14290,378
|
|
20230622,103500,1838942410,14290,14300,14300,14290,220
|
|
20230622,103400,1835798130,14300,14300,14300,14300,38
|
|
20230622,103300,1835254730,14300,14300,14300,14290,40
|
|
20230622,103200,1834682930,14300,14290,14300,14270,1161
|
|
20230622,103100,1818104930,14300,14310,14310,14300,201
|
|
20230622,103000,1815230390,14300,14300,14310,14300,874
|
|
20230622,102900,1802732170,14300,14300,14300,14290,1388
|
|
20230622,102800,1782885270,14310,14320,14320,14310,801
|
|
20230622,102700,1771422910,14310,14320,14320,14310,442
|
|
20230622,102600,1765097740,14330,14330,14340,14320,317
|
|
20230622,102500,1760557760,14330,14350,14350,14330,1202
|
|
20230622,102400,1743327480,14350,14340,14350,14340,744
|
|
20230622,102300,1732658330,14340,14330,14340,14330,311
|
|
20230622,102200,1728201310,14330,14340,14340,14330,388
|
|
20230622,102100,1722640540,14340,14340,14340,14330,388
|
|
20230622,102000,1717076720,14340,14330,14340,14330,273
|
|
20230622,101900,1713164400,14340,14330,14340,14330,153
|
|
20230622,101800,1710971150,14320,14350,14350,14320,430
|
|
20230622,101700,1704809330,14340,14330,14350,14330,1635
|
|
20230622,101600,1681362290,14330,14340,14340,14330,142
|
|
20230622,101500,1679326620,14340,14330,14340,14330,74
|
|
20230622,101400,1678266040,14350,14340,14350,14340,25
|
|
20230622,101300,1677907320,14340,14340,14350,14340,1112
|
|
20230622,101200,1661961020,14340,14320,14340,14320,838
|
|
20230622,101100,1649957280,14320,14320,14320,14320,5
|
|
20230622,101000,1649885680,14320,14320,14320,14270,2008
|
|
20230622,100900,1621181930,14320,14320,14320,14310,291
|
|
20230622,100800,1617015640,14320,14350,14350,14320,1206
|
|
20230622,100700,1599731490,14340,14340,14350,14340,611
|
|
20230622,100600,1590969390,14340,14330,14340,14330,859
|
|
20230622,100500,1578659060,14330,14330,14330,14330,59
|
|
20230622,100400,1577813590,14320,14320,14320,14320,304
|
|
20230622,100300,1573460310,14320,14330,14330,14320,576
|
|
20230622,100200,1565209700,14330,14320,14330,14320,2
|
|
20230622,100100,1565181050,14320,14330,14330,14320,154
|
|
20230622,100000,1562975450,14330,14320,14340,14300,1303
|
|
20230622,095900,1544310930,14320,14340,14340,14320,622
|
|
20230622,095800,1535398150,14340,14340,14340,14340,25
|
|
20230622,095700,1535039650,14330,14300,14340,14300,1231
|
|
20230622,095600,1517415260,14300,14290,14300,14290,211
|
|
20230622,095500,1514399780,14290,14310,14310,14290,117
|
|
20230622,095400,1512727340,14310,14310,14310,14310,35
|
|
20230622,095300,1512226490,14310,14300,14310,14300,194
|
|
20230622,095200,1509451960,14300,14300,14300,14300,1321
|
|
20230622,095100,1490561660,14300,14320,14330,14300,1460
|
|
20230622,095000,1469654370,14320,14320,14340,14320,328
|
|
20230622,094900,1464955070,14320,14290,14340,14290,2220
|
|
20230622,094800,1433173060,14290,14280,14290,14280,198
|
|
20230622,094700,1430345380,14280,14290,14290,14250,855
|
|
20230622,094600,1418140740,14290,14290,14290,14280,869
|
|
20230622,094500,1405727730,14290,14290,14290,14290,68
|
|
20230622,094400,1404756010,14280,14270,14280,14270,613
|
|
20230622,094300,1396003560,14270,14310,14310,14270,746
|
|
20230622,094200,1385334060,14310,14320,14320,14260,2583
|
|
20230622,094100,1348398800,14320,14350,14360,14310,528
|
|
20230622,094000,1340837540,14340,14370,14370,14330,377
|
|
20230622,093900,1335431030,14370,14270,14370,14270,1091
|
|
20230622,093800,1319820810,14270,14290,14290,14250,1494
|
|
20230622,093700,1298513560,14300,14310,14310,14290,288
|
|
20230622,093600,1294395940,14310,14310,14310,14300,1149
|
|
20230622,093500,1277960340,14320,14330,14330,14320,117
|
|
20230622,093400,1276284810,14320,14360,14370,14320,701
|
|
20230622,093300,1266231490,14370,14380,14390,14360,2690
|
|
20230622,093200,1227550200,14380,14380,14390,14380,1041
|
|
20230622,093100,1212580200,14380,14390,14390,14370,282
|
|
20230622,093000,1208525660,14390,14390,14400,14380,3800
|
|
20230622,092900,1153826620,14400,14340,14400,14330,5872
|
|
20230622,092800,1069458770,14340,14350,14360,14340,1726
|
|
20230622,092700,1044691040,14350,14300,14360,14300,3350
|
|
20230622,092600,996672240,14300,14310,14320,14300,1198
|
|
20230622,092500,979533470,14320,14300,14320,14300,1280
|
|
20230622,092400,961212320,14300,14320,14320,14300,1497
|
|
20230622,092300,939798090,14330,14340,14340,14330,778
|
|
20230622,092200,928648270,14350,14360,14370,14340,843
|
|
20230622,092100,916545820,14370,14300,14370,14300,17214
|
|
20230622,092000,669818720,14300,14270,14300,14270,792
|
|
20230622,091900,658507550,14260,14290,14290,14260,651
|
|
20230622,091800,649218190,14290,14300,14310,14290,1414
|
|
20230622,091700,628998460,14290,14270,14300,14270,1440
|
|
20230622,091600,608430690,14280,14290,14290,14270,466
|
|
20230622,091500,601779900,14290,14310,14320,14290,1724
|
|
20230622,091400,577112940,14300,14260,14300,14250,12185
|
|
20230622,091300,403062790,14260,14170,14260,14170,4763
|
|
20230622,091200,335311950,14190,14160,14190,14160,919
|
|
20230622,091100,322290230,14160,14140,14160,14140,187
|
|
20230622,091000,319644180,14140,14120,14140,14120,646
|
|
20230622,090900,310513300,14120,14160,14160,14120,184
|
|
20230622,090800,307912070,14150,14170,14170,14140,907
|
|
20230622,090700,295072490,14170,14150,14170,14150,428
|
|
20230622,090600,289011200,14150,14150,14190,14150,1248
|
|
20230622,090500,271336780,14160,14170,14170,14160,31
|
|
20230622,090400,270897810,14130,14060,14130,14050,2728
|
|
20230622,090300,232515170,14070,14080,14110,14070,1441
|
|
20230622,090200,212235710,14070,14130,14130,14020,3848
|
|
20230622,090100,157971370,14130,14150,14150,14130,2204
|
|
20230622,090000,126812960,14150,14120,14160,14120,8980
|