658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,195400,2070742550,2130,2130,2130,2130,0
|
|
20230622,195300,2070742550,2130,2130,2130,2130,0
|
|
20230622,195200,2070742550,2130,2130,2130,2130,0
|
|
20230622,195100,2070742550,2130,2130,2130,2130,0
|
|
20230622,195000,2070742550,2130,2130,2130,2130,0
|
|
20230622,194900,2070742550,2130,2130,2130,2130,0
|
|
20230622,194800,2070742550,2130,2130,2130,2130,0
|
|
20230622,194700,2070742550,2130,2130,2130,2130,0
|
|
20230622,194600,2070742550,2130,2130,2130,2130,0
|
|
20230622,194500,2070742550,2130,2130,2130,2130,0
|
|
20230622,194400,2070742550,2130,2130,2130,2130,0
|
|
20230622,194300,2070742550,2130,2130,2130,2130,0
|
|
20230622,194200,2070742550,2130,2130,2130,2130,0
|
|
20230622,194100,2070742550,2130,2130,2130,2130,0
|
|
20230622,194000,2070742550,2130,2130,2130,2130,0
|
|
20230622,193900,2070742550,2130,2130,2130,2130,0
|
|
20230622,193800,2070742550,2130,2130,2130,2130,0
|
|
20230622,193700,2070742550,2130,2130,2130,2130,0
|
|
20230622,193600,2070742550,2130,2130,2130,2130,0
|
|
20230622,193500,2070742550,2130,2130,2130,2130,0
|
|
20230622,193400,2070742550,2130,2130,2130,2130,0
|
|
20230622,193300,2070742550,2130,2130,2130,2130,0
|
|
20230622,193200,2070742550,2130,2130,2130,2130,0
|
|
20230622,193100,2070742550,2130,2130,2130,2130,0
|
|
20230622,193000,2070742550,2130,2130,2130,2130,0
|
|
20230622,192900,2070742550,2130,2130,2130,2130,0
|
|
20230622,192800,2070742550,2130,2130,2130,2130,0
|
|
20230622,192700,2070742550,2130,2130,2130,2130,0
|
|
20230622,192600,2070742550,2130,2130,2130,2130,0
|
|
20230622,192500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,192400,2070742550,2130,2130,2130,2130,0
|
|
20230622,192300,2070742550,2130,2130,2130,2130,0
|
|
20230622,192200,2070742550,2130,2130,2130,2130,0
|
|
20230622,192100,2070742550,2130,2130,2130,2130,0
|
|
20230622,192000,2070742550,2130,2130,2130,2130,0
|
|
20230622,191900,2070742550,2130,2130,2130,2130,0
|
|
20230622,191800,2070742550,2130,2130,2130,2130,0
|
|
20230622,191700,2070742550,2130,2130,2130,2130,0
|
|
20230622,191600,2070742550,2130,2130,2130,2130,0
|
|
20230622,191500,2070742550,2130,2130,2130,2130,0
|
|
20230622,191400,2070742550,2130,2130,2130,2130,0
|
|
20230622,191300,2070742550,2130,2130,2130,2130,0
|
|
20230622,191200,2070742550,2130,2130,2130,2130,0
|
|
20230622,191100,2070742550,2130,2130,2130,2130,0
|
|
20230622,191000,2070742550,2130,2130,2130,2130,0
|
|
20230622,190900,2070742550,2130,2130,2130,2130,0
|
|
20230622,190800,2070742550,2130,2130,2130,2130,0
|
|
20230622,190700,2070742550,2130,2130,2130,2130,0
|
|
20230622,190600,2070742550,2130,2130,2130,2130,0
|
|
20230622,190500,2070742550,2130,2130,2130,2130,0
|
|
20230622,190400,2070742550,2130,2130,2130,2130,0
|
|
20230622,190300,2070742550,2130,2130,2130,2130,0
|
|
20230622,190200,2070742550,2130,2130,2130,2130,0
|
|
20230622,190100,2070742550,2130,2130,2130,2130,0
|
|
20230622,190000,2070742550,2130,2130,2130,2130,0
|
|
20230622,185900,2070742550,2130,2130,2130,2130,0
|
|
20230622,185800,2070742550,2130,2130,2130,2130,0
|
|
20230622,185700,2070742550,2130,2130,2130,2130,0
|
|
20230622,185600,2070742550,2130,2130,2130,2130,0
|
|
20230622,185500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,185400,2070742550,2130,2130,2130,2130,0
|
|
20230622,185300,2070742550,2130,2130,2130,2130,0
|
|
20230622,185200,2070742550,2130,2130,2130,2130,0
|
|
20230622,185100,2070742550,2130,2130,2130,2130,0
|
|
20230622,185000,2070742550,2130,2130,2130,2130,0
|
|
20230622,184900,2070742550,2130,2130,2130,2130,0
|
|
20230622,184800,2070742550,2130,2130,2130,2130,0
|
|
20230622,184700,2070742550,2130,2130,2130,2130,0
|
|
20230622,184600,2070742550,2130,2130,2130,2130,0
|
|
20230622,184500,2070742550,2130,2130,2130,2130,0
|
|
20230622,184400,2070742550,2130,2130,2130,2130,0
|
|
20230622,184300,2070742550,2130,2130,2130,2130,0
|
|
20230622,184200,2070742550,2130,2130,2130,2130,0
|
|
20230622,184100,2070742550,2130,2130,2130,2130,0
|
|
20230622,184000,2070742550,2130,2130,2130,2130,0
|
|
20230622,183900,2070742550,2130,2130,2130,2130,0
|
|
20230622,183800,2070742550,2130,2130,2130,2130,0
|
|
20230622,183700,2070742550,2130,2130,2130,2130,0
|
|
20230622,183600,2070742550,2130,2130,2130,2130,0
|
|
20230622,183500,2070742550,2130,2130,2130,2130,0
|
|
20230622,183400,2070742550,2130,2130,2130,2130,0
|
|
20230622,183300,2070742550,2130,2130,2130,2130,0
|
|
20230622,183200,2070742550,2130,2130,2130,2130,0
|
|
20230622,183100,2070742550,2130,2130,2130,2130,0
|
|
20230622,183000,2070742550,2130,2130,2130,2130,0
|
|
20230622,182900,2070742550,2130,2130,2130,2130,0
|
|
20230622,182800,2070742550,2130,2130,2130,2130,0
|
|
20230622,182700,2070742550,2130,2130,2130,2130,0
|
|
20230622,182600,2070742550,2130,2130,2130,2130,0
|
|
20230622,182500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,182400,2070742550,2130,2130,2130,2130,0
|
|
20230622,182300,2070742550,2130,2130,2130,2130,0
|
|
20230622,182200,2070742550,2130,2130,2130,2130,0
|
|
20230622,182100,2070742550,2130,2130,2130,2130,0
|
|
20230622,182000,2070742550,2130,2130,2130,2130,0
|
|
20230622,181900,2070742550,2130,2130,2130,2130,0
|
|
20230622,181800,2070742550,2130,2130,2130,2130,0
|
|
20230622,181700,2070742550,2130,2130,2130,2130,0
|
|
20230622,181600,2070742550,2130,2130,2130,2130,0
|
|
20230622,181500,2070742550,2130,2130,2130,2130,0
|
|
20230622,181400,2070742550,2130,2130,2130,2130,0
|
|
20230622,181300,2070742550,2130,2130,2130,2130,0
|
|
20230622,181200,2070742550,2130,2130,2130,2130,0
|
|
20230622,181100,2070742550,2130,2130,2130,2130,0
|
|
20230622,181000,2070742550,2130,2130,2130,2130,0
|
|
20230622,180900,2070742550,2130,2130,2130,2130,0
|
|
20230622,180800,2070742550,2130,2130,2130,2130,0
|
|
20230622,180700,2070742550,2130,2130,2130,2130,0
|
|
20230622,180600,2070742550,2130,2130,2130,2130,0
|
|
20230622,180500,2070742550,2130,2130,2130,2130,0
|
|
20230622,180400,2070742550,2130,2130,2130,2130,0
|
|
20230622,180300,2070742550,2130,2130,2130,2130,0
|
|
20230622,180200,2070742550,2130,2130,2130,2130,0
|
|
20230622,180100,2070742550,2130,2130,2130,2130,0
|
|
20230622,180000,2070742550,2130,2130,2130,2130,0
|
|
20230622,175900,2070742550,2130,2130,2130,2130,0
|
|
20230622,175800,2070742550,2130,2130,2130,2130,0
|
|
20230622,175700,2070742550,2130,2130,2130,2130,0
|
|
20230622,175600,2070742550,2130,2130,2130,2130,0
|
|
20230622,175500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,175400,2070742550,2130,2130,2130,2130,0
|
|
20230622,175300,2070742550,2130,2130,2130,2130,0
|
|
20230622,175200,2070742550,2130,2130,2130,2130,0
|
|
20230622,175100,2070742550,2130,2130,2130,2130,0
|
|
20230622,175000,2070742550,2130,2130,2130,2130,0
|
|
20230622,174900,2070742550,2130,2130,2130,2130,0
|
|
20230622,174800,2070742550,2130,2130,2130,2130,0
|
|
20230622,174700,2070742550,2130,2130,2130,2130,0
|
|
20230622,174600,2070742550,2130,2130,2130,2130,0
|
|
20230622,174500,2070742550,2130,2130,2130,2130,0
|
|
20230622,174400,2070742550,2130,2130,2130,2130,0
|
|
20230622,174300,2070742550,2130,2130,2130,2130,0
|
|
20230622,174200,2070742550,2130,2130,2130,2130,0
|
|
20230622,174100,2070742550,2130,2130,2130,2130,0
|
|
20230622,174000,2070742550,2130,2130,2130,2130,0
|
|
20230622,173900,2070742550,2130,2130,2130,2130,0
|
|
20230622,173800,2070742550,2130,2130,2130,2130,0
|
|
20230622,173700,2070742550,2130,2130,2130,2130,0
|
|
20230622,173600,2070742550,2130,2130,2130,2130,0
|
|
20230622,173500,2070742550,2130,2130,2130,2130,0
|
|
20230622,173400,2070742550,2130,2130,2130,2130,0
|
|
20230622,173300,2070742550,2130,2130,2130,2130,0
|
|
20230622,173200,2070742550,2130,2130,2130,2130,0
|
|
20230622,173100,2070742550,2130,2130,2130,2130,0
|
|
20230622,173000,2070742550,2130,2130,2130,2130,0
|
|
20230622,172900,2070742550,2130,2130,2130,2130,0
|
|
20230622,172800,2070742550,2130,2130,2130,2130,0
|
|
20230622,172700,2070742550,2130,2130,2130,2130,0
|
|
20230622,172600,2070742550,2130,2130,2130,2130,0
|
|
20230622,172500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,172400,2070742550,2130,2130,2130,2130,0
|
|
20230622,172300,2070742550,2130,2130,2130,2130,0
|
|
20230622,172200,2070742550,2130,2130,2130,2130,0
|
|
20230622,172100,2070742550,2130,2130,2130,2130,0
|
|
20230622,172000,2070742550,2130,2130,2130,2130,0
|
|
20230622,171900,2070742550,2130,2130,2130,2130,0
|
|
20230622,171800,2070742550,2130,2130,2130,2130,0
|
|
20230622,171700,2070742550,2130,2130,2130,2130,0
|
|
20230622,171600,2070742550,2130,2130,2130,2130,0
|
|
20230622,171500,2070742550,2130,2130,2130,2130,0
|
|
20230622,171400,2070742550,2130,2130,2130,2130,0
|
|
20230622,171300,2070742550,2130,2130,2130,2130,0
|
|
20230622,171200,2070742550,2130,2130,2130,2130,0
|
|
20230622,171100,2070742550,2130,2130,2130,2130,0
|
|
20230622,171000,2070742550,2130,2130,2130,2130,0
|
|
20230622,170900,2070742550,2130,2130,2130,2130,0
|
|
20230622,170800,2070742550,2130,2130,2130,2130,0
|
|
20230622,170700,2070742550,2130,2130,2130,2130,0
|
|
20230622,170600,2070742550,2130,2130,2130,2130,0
|
|
20230622,170500,2070742550,2130,2130,2130,2130,0
|
|
20230622,170400,2070742550,2130,2130,2130,2130,0
|
|
20230622,170300,2070742550,2130,2130,2130,2130,0
|
|
20230622,170200,2070742550,2130,2130,2130,2130,0
|
|
20230622,170100,2070742550,2130,2130,2130,2130,0
|
|
20230622,170000,2070742550,2130,2130,2130,2130,0
|
|
20230622,165900,2070742550,2130,2130,2130,2130,0
|
|
20230622,165800,2070742550,2130,2130,2130,2130,0
|
|
20230622,165700,2070742550,2130,2130,2130,2130,0
|
|
20230622,165600,2070742550,2130,2130,2130,2130,0
|
|
20230622,165500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,165400,2070742550,2130,2130,2130,2130,0
|
|
20230622,165300,2070742550,2130,2130,2130,2130,0
|
|
20230622,165200,2070742550,2130,2130,2130,2130,0
|
|
20230622,165100,2070742550,2130,2130,2130,2130,0
|
|
20230622,165000,2070742550,2130,2130,2130,2130,0
|
|
20230622,164900,2070742550,2130,2130,2130,2130,0
|
|
20230622,164800,2070742550,2130,2130,2130,2130,0
|
|
20230622,164700,2070742550,2130,2130,2130,2130,0
|
|
20230622,164600,2070742550,2130,2130,2130,2130,0
|
|
20230622,164500,2070742550,2130,2130,2130,2130,0
|
|
20230622,164400,2070742550,2130,2130,2130,2130,0
|
|
20230622,164300,2070742550,2130,2130,2130,2130,0
|
|
20230622,164200,2070742550,2130,2130,2130,2130,0
|
|
20230622,164100,2070742550,2130,2130,2130,2130,0
|
|
20230622,164000,2070742550,2130,2130,2130,2130,0
|
|
20230622,163900,2070742550,2130,2130,2130,2130,0
|
|
20230622,163800,2070742550,2130,2130,2130,2130,0
|
|
20230622,163700,2070742550,2130,2130,2130,2130,0
|
|
20230622,163600,2070742550,2130,2130,2130,2130,0
|
|
20230622,163500,2070742550,2130,2130,2130,2130,0
|
|
20230622,163400,2070742550,2130,2130,2130,2130,0
|
|
20230622,163300,2070742550,2130,2130,2130,2130,0
|
|
20230622,163200,2070742550,2130,2130,2130,2130,0
|
|
20230622,163100,2070742550,2130,2130,2130,2130,0
|
|
20230622,163000,2070742550,2130,2130,2130,2130,0
|
|
20230622,162900,2070742550,2130,2130,2130,2130,0
|
|
20230622,162800,2070742550,2130,2130,2130,2130,0
|
|
20230622,162700,2070742550,2130,2130,2130,2130,0
|
|
20230622,162600,2070742550,2130,2130,2130,2130,0
|
|
20230622,162500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,162400,2070742550,2130,2130,2130,2130,0
|
|
20230622,162300,2070742550,2130,2130,2130,2130,0
|
|
20230622,162200,2070742550,2130,2130,2130,2130,0
|
|
20230622,162100,2070742550,2130,2130,2130,2130,0
|
|
20230622,162000,2070742550,2130,2130,2130,2130,0
|
|
20230622,161900,2070742550,2130,2130,2130,2130,0
|
|
20230622,161800,2070742550,2130,2130,2130,2130,0
|
|
20230622,161700,2070742550,2130,2130,2130,2130,0
|
|
20230622,161600,2070742550,2130,2130,2130,2130,0
|
|
20230622,161500,2070742550,2130,2130,2130,2130,0
|
|
20230622,161400,2070742550,2130,2130,2130,2130,0
|
|
20230622,161300,2070742550,2130,2130,2130,2130,0
|
|
20230622,161200,2070742550,2130,2130,2130,2130,0
|
|
20230622,161100,2070742550,2130,2130,2130,2130,0
|
|
20230622,161000,2070742550,2130,2130,2130,2130,0
|
|
20230622,160900,2070742550,2130,2130,2130,2130,0
|
|
20230622,160800,2070742550,2130,2130,2130,2130,0
|
|
20230622,160700,2070742550,2130,2130,2130,2130,0
|
|
20230622,160600,2070742550,2130,2130,2130,2130,0
|
|
20230622,160500,2070742550,2130,2130,2130,2130,0
|
|
20230622,160400,2070742550,2130,2130,2130,2130,0
|
|
20230622,160300,2070742550,2130,2130,2130,2130,0
|
|
20230622,160200,2070742550,2130,2130,2130,2130,0
|
|
20230622,160100,2070742550,2130,2130,2130,2130,0
|
|
20230622,160000,2070742550,2130,2130,2130,2130,0
|
|
20230622,155900,2070742550,2130,2130,2130,2130,0
|
|
20230622,155800,2070742550,2130,2130,2130,2130,0
|
|
20230622,155700,2070742550,2130,2130,2130,2130,0
|
|
20230622,155600,2070742550,2130,2130,2130,2130,0
|
|
20230622,155500,2070742550,2130,2130,2130,2130,36644
|
|
20230622,155400,2070742550,2130,2130,2130,2130,0
|
|
20230622,155300,2070742550,2130,2130,2130,2130,0
|
|
20230622,155200,2070742550,2130,2130,2130,2130,0
|
|
20230622,155100,2070742550,2130,2130,2130,2130,0
|
|
20230622,155000,2070742550,2130,2130,2130,2130,0
|
|
20230622,154900,2070742550,2130,2130,2130,2130,0
|
|
20230622,154800,2070742550,2130,2130,2130,2130,0
|
|
20230622,154700,2070742550,2130,2130,2130,2130,0
|
|
20230622,154600,2070742550,2130,2130,2130,2130,0
|
|
20230622,154500,2070742550,2130,2130,2130,2130,0
|
|
20230622,154400,2070742550,2130,2130,2130,2130,0
|
|
20230622,154300,2070742550,2130,2130,2130,2130,0
|
|
20230622,154200,2070742550,2130,2130,2130,2130,0
|
|
20230622,154100,2070742550,2130,2130,2130,2130,0
|
|
20230622,154000,2070742550,2130,2130,2130,2130,0
|
|
20230622,153900,2070742550,2130,2130,2130,2130,0
|
|
20230622,153800,2070742550,2130,2130,2130,2130,0
|
|
20230622,153700,2070742550,2130,2130,2130,2130,0
|
|
20230622,153600,2070742550,2130,2130,2130,2130,0
|
|
20230622,153500,2070742550,2130,2130,2130,2130,0
|
|
20230622,153400,2070742550,2130,2130,2130,2130,0
|
|
20230622,153300,2070742550,2130,2130,2130,2130,0
|
|
20230622,153200,2070742550,2130,2130,2130,2130,0
|
|
20230622,153100,2070742550,2130,2130,2130,2130,0
|
|
20230622,153000,2070742550,2130,2130,2130,2130,36644
|
|
20230622,152900,1992690830,2150,2150,2150,2150,0
|
|
20230622,152800,1992690830,2150,2150,2150,2150,0
|
|
20230622,152700,1992690830,2150,2150,2150,2150,0
|
|
20230622,152600,1992690830,2150,2150,2150,2150,0
|
|
20230622,152500,1992690830,2150,2150,2150,2150,0
|
|
20230622,152400,1992690830,2150,2150,2150,2150,0
|
|
20230622,152300,1992690830,2150,2150,2150,2150,0
|
|
20230622,152200,1992690830,2150,2150,2150,2150,0
|
|
20230622,152100,1992690830,2150,2150,2150,2150,0
|
|
20230622,152000,1992690830,2150,2150,2150,2150,0
|
|
20230622,151900,1992690830,2150,2140,2150,2135,3523
|
|
20230622,151800,1985159510,2140,2145,2150,2140,1579
|
|
20230622,151700,1981780190,2140,2140,2140,2140,455
|
|
20230622,151600,1980806490,2140,2150,2150,2135,8566
|
|
20230622,151500,1962476780,2155,2150,2155,2150,560
|
|
20230622,151400,1961270010,2150,2155,2160,2150,1138
|
|
20230622,151300,1958812980,2155,2155,2155,2155,460
|
|
20230622,151200,1957821680,2155,2155,2155,2155,341
|
|
20230622,151100,1957086825,2155,2145,2155,2145,6571
|
|
20230622,151000,1942990030,2145,2145,2150,2140,9024
|
|
20230622,150900,1923633640,2145,2140,2145,2140,46
|
|
20230622,150800,1923535040,2140,2140,2145,2140,1715
|
|
20230622,150700,1919864440,2140,2140,2140,2135,1557
|
|
20230622,150600,1916535930,2140,2145,2145,2140,2885
|
|
20230622,150500,1910358990,2150,2150,2150,2145,1024
|
|
20230622,150400,1908160155,2145,2145,2145,2145,717
|
|
20230622,150300,1906622190,2145,2150,2150,2140,2344
|
|
20230622,150200,1901594335,2160,2160,2160,2160,231
|
|
20230622,150100,1901095375,2140,2160,2160,2140,15504
|
|
20230622,150000,1867832470,2160,2160,2160,2160,7
|
|
20230622,145900,1867817350,2160,2155,2160,2150,47
|
|
20230622,145800,1867716105,2150,2150,2155,2150,636
|
|
20230622,145700,1866348115,2150,2145,2150,2145,876
|
|
20230622,145600,1864469060,2145,2150,2150,2145,408
|
|
20230622,145500,1863591940,2150,2150,2150,2150,71
|
|
20230622,145400,1863439290,2145,2150,2155,2145,3066
|
|
20230622,145300,1856858525,2155,2160,2160,2150,725
|
|
20230622,145200,1855296135,2155,2150,2155,2150,57
|
|
20230622,145100,1855173540,2150,2150,2155,2150,33
|
|
20230622,145000,1855102550,2150,2150,2155,2150,22
|
|
20230622,144900,1855055245,2150,2150,2160,2145,33
|
|
20230622,144800,1854984310,2145,2150,2150,2145,68
|
|
20230622,144700,1854838370,2150,2155,2155,2145,6998
|
|
20230622,144600,1839819660,2155,2150,2155,2150,28
|
|
20230622,144500,1839759380,2150,2155,2160,2150,109
|
|
20230622,144400,1839524075,2160,2150,2160,2150,62
|
|
20230622,144300,1839390330,2150,2150,2150,2150,17
|
|
20230622,144200,1839353780,2150,2155,2160,2150,130
|
|
20230622,144100,1839073435,2150,2150,2155,2150,31
|
|
20230622,144000,1839006755,2150,2150,2150,2150,21
|
|
20230622,143900,1838961605,2155,2155,2155,2155,179
|
|
20230622,143800,1838575860,2150,2150,2150,2145,646
|
|
20230622,143700,1837187090,2150,2150,2150,2150,767
|
|
20230622,143600,1835538040,2145,2145,2145,2145,31
|
|
20230622,143500,1835471545,2145,2145,2145,2145,33
|
|
20230622,143400,1835400760,2150,2150,2150,2150,1057
|
|
20230622,143300,1833128210,2150,2150,2150,2150,100
|
|
20230622,143200,1832913210,2150,2150,2150,2150,28
|
|
20230622,143100,1832853010,2150,2150,2150,2150,0
|
|
20230622,143000,1832853010,2150,2155,2155,2150,33
|
|
20230622,142900,1832781915,2150,2150,2150,2150,36
|
|
20230622,142800,1832704515,2150,2150,2150,2150,32
|
|
20230622,142700,1832635715,2150,2150,2150,2150,26
|
|
20230622,142600,1832579815,2150,2145,2155,2145,2641
|
|
20230622,142500,1826901965,2145,2145,2145,2145,35
|
|
20230622,142400,1826826890,2145,2145,2145,2145,2735
|
|
20230622,142300,1820960315,2145,2150,2150,2145,1976
|
|
20230622,142200,1816718640,2150,2150,2150,2150,40
|
|
20230622,142100,1816632640,2150,2150,2150,2150,29
|
|
20230622,142000,1816570290,2155,2155,2155,2155,54
|
|
20230622,141900,1816453920,2155,2155,2155,2155,100
|
|
20230622,141800,1816238420,2155,2155,2155,2155,3
|
|
20230622,141700,1816231955,2165,2155,2165,2155,367
|
|
20230622,141600,1815439345,2160,2155,2160,2145,2282
|
|
20230622,141500,1810540075,2145,2150,2150,2145,5670
|
|
20230622,141400,1798352330,2150,2155,2155,2150,997
|
|
20230622,141300,1796208050,2160,2155,2160,2155,32
|
|
20230622,141200,1796139070,2160,2160,2160,2150,251
|
|
20230622,141100,1795598410,2155,2155,2155,2155,34
|
|
20230622,141000,1795525140,2160,2155,2160,2155,73
|
|
20230622,140900,1795367730,2155,2160,2165,2155,130
|
|
20230622,140800,1795087375,2160,2160,2160,2160,10
|
|
20230622,140700,1795065775,2155,2155,2155,2150,4238
|
|
20230622,140600,1785949665,2155,2155,2155,2155,23
|
|
20230622,140500,1785900100,2160,2160,2160,2160,29
|
|
20230622,140400,1785837460,2160,2160,2160,2160,26
|
|
20230622,140300,1785781300,2160,2160,2160,2160,8
|
|
20230622,140200,1785764020,2160,2160,2160,2155,125
|
|
20230622,140100,1785494520,2155,2160,2165,2155,696
|
|
20230622,140000,1783992180,2165,2160,2165,2160,87
|
|
20230622,135900,1783804220,2160,2150,2160,2150,91
|
|
20230622,135800,1783608410,2150,2150,2150,2150,84
|
|
20230622,135700,1783427810,2155,2155,2155,2150,1209
|
|
20230622,135600,1780824900,2155,2155,2155,2155,110
|
|
20230622,135500,1780587850,2155,2150,2155,2150,1503
|
|
20230622,135400,1777349390,2155,2150,2155,2150,246
|
|
20230622,135300,1776819665,2150,2150,2155,2150,164
|
|
20230622,135200,1776466815,2150,2150,2155,2150,189
|
|
20230622,135100,1776060240,2150,2155,2155,2150,84
|
|
20230622,135000,1775879635,2150,2150,2155,2150,148
|
|
20230622,134900,1775561335,2150,2150,2150,2150,114
|
|
20230622,134800,1775316235,2150,2150,2150,2150,345
|
|
20230622,134700,1774574485,2150,2155,2155,2150,284
|
|
20230622,134600,1773962885,2150,2150,2155,2150,1360
|
|
20230622,134500,1771037660,2150,2150,2155,2150,906
|
|
20230622,134400,1769085925,2155,2150,2155,2150,133
|
|
20230622,134300,1768799740,2150,2150,2155,2150,1116
|
|
20230622,134200,1766400330,2150,2155,2160,2150,5079
|
|
20230622,134100,1755455170,2155,2155,2160,2155,173
|
|
20230622,134000,1755082210,2155,2160,2165,2155,2105
|
|
20230622,133900,1750545440,2160,2155,2160,2155,145
|
|
20230622,133800,1750232450,2155,2155,2155,2155,84
|
|
20230622,133700,1750051430,2155,2160,2160,2155,818
|
|
20230622,133600,1748284885,2160,2160,2160,2160,47
|
|
20230622,133500,1748183365,2165,2165,2165,2165,31
|
|
20230622,133400,1748116250,2170,2160,2170,2160,277
|
|
20230622,133300,1747517090,2165,2170,2170,2165,8
|
|
20230622,133200,1747499750,2165,2160,2165,2160,934
|
|
20230622,133100,1745477810,2165,2160,2165,2160,28
|
|
20230622,133000,1745417310,2160,2160,2160,2160,538
|
|
20230622,132900,1744255230,2160,2160,2160,2160,31
|
|
20230622,132800,1744188270,2160,2160,2160,2155,104
|
|
20230622,132700,1743963765,2155,2155,2155,2155,432
|
|
20230622,132600,1743032805,2160,2155,2160,2155,112
|
|
20230622,132500,1742791155,2155,2165,2165,2155,11
|
|
20230622,132400,1742767350,2170,2170,2170,2170,0
|
|
20230622,132300,1742767350,2170,2160,2170,2160,271
|
|
20230622,132200,1742181950,2155,2155,2160,2155,2260
|
|
20230622,132100,1737309775,2155,2155,2160,2155,169
|
|
20230622,132000,1736945040,2155,2155,2160,2150,42
|
|
20230622,131900,1736854535,2155,2155,2155,2155,55
|
|
20230622,131800,1736736010,2155,2155,2160,2150,4375
|
|
20230622,131700,1727319575,2160,2160,2160,2155,274
|
|
20230622,131600,1726728540,2160,2165,2165,2155,1564
|
|
20230622,131500,1723349725,2165,2170,2170,2165,71
|
|
20230622,131400,1723195810,2170,2170,2170,2170,0
|
|
20230622,131300,1723195810,2170,2175,2175,2170,98
|
|
20230622,131200,1722983100,2180,2180,2180,2180,0
|
|
20230622,131100,1722983100,2180,2160,2180,2160,6092
|
|
20230622,131000,1709735845,2165,2165,2170,2165,822
|
|
20230622,130900,1707956210,2165,2165,2165,2165,500
|
|
20230622,130800,1706873710,2165,2165,2165,2165,399
|
|
20230622,130700,1706009875,2160,2165,2165,2160,44
|
|
20230622,130600,1705914785,2160,2165,2165,2160,255
|
|
20230622,130500,1705362830,2165,2165,2170,2165,22
|
|
20230622,130400,1705315195,2165,2165,2170,2165,101
|
|
20230622,130300,1705096525,2165,2165,2165,2165,4
|
|
20230622,130200,1705087865,2170,2155,2170,2155,149
|
|
20230622,130100,1704766015,2155,2165,2165,2155,87
|
|
20230622,130000,1704578360,2155,2165,2165,2155,1738
|
|
20230622,125900,1700830955,2165,2165,2170,2165,395
|
|
20230622,125800,1699975105,2170,2170,2170,2170,0
|
|
20230622,125700,1699975105,2170,2165,2170,2165,2677
|
|
20230622,125600,1694179320,2165,2160,2165,2160,380
|
|
20230622,125500,1693358375,2160,2160,2160,2160,205
|
|
20230622,125400,1692915575,2160,2160,2160,2160,700
|
|
20230622,125300,1691403575,2160,2160,2160,2160,1341
|
|
20230622,125200,1688507015,2160,2155,2160,2155,625
|
|
20230622,125100,1687159645,2160,2155,2160,2155,43
|
|
20230622,125000,1687066950,2155,2155,2155,2155,29
|
|
20230622,124900,1687004455,2160,2155,2160,2155,87
|
|
20230622,124800,1686816680,2155,2155,2155,2155,28
|
|
20230622,124700,1686756340,2155,2155,2155,2155,1399
|
|
20230622,124600,1683741495,2155,2155,2155,2155,371
|
|
20230622,124500,1682941990,2150,2150,2150,2150,10
|
|
20230622,124400,1682920490,2150,2150,2150,2150,203
|
|
20230622,124300,1682484040,2150,2150,2150,2150,559
|
|
20230622,124200,1681282190,2155,2155,2155,2155,274
|
|
20230622,124100,1680691720,2155,2155,2155,2155,230
|
|
20230622,124000,1680196070,2160,2160,2160,2160,230
|
|
20230622,123900,1679699270,2160,2155,2160,2155,2732
|
|
20230622,123800,1673800650,2155,2155,2155,2155,50
|
|
20230622,123700,1673692900,2155,2155,2155,2155,0
|
|
20230622,123600,1673692900,2155,2150,2155,2150,158
|
|
20230622,123500,1673352660,2155,2155,2155,2155,166
|
|
20230622,123400,1672994930,2160,2160,2160,2160,102
|
|
20230622,123300,1672774610,2160,2155,2160,2155,252
|
|
20230622,123200,1672231090,2155,2160,2160,2155,2666
|
|
20230622,123100,1666475830,2160,2160,2160,2160,2855
|
|
20230622,123000,1660309030,2160,2155,2165,2155,2491
|
|
20230622,122900,1654937745,2150,2145,2150,2145,1390
|
|
20230622,122800,1651949635,2150,2150,2150,2150,236
|
|
20230622,122700,1651442235,2150,2150,2150,2150,1
|
|
20230622,122600,1651440085,2145,2145,2145,2145,100
|
|
20230622,122500,1651225585,2150,2150,2150,2150,0
|
|
20230622,122400,1651225585,2150,2145,2150,2145,2787
|
|
20230622,122300,1645247465,2145,2145,2145,2145,258
|
|
20230622,122200,1644694055,2145,2150,2150,2145,24
|
|
20230622,122100,1644642460,2145,2145,2145,2145,1430
|
|
20230622,122000,1641575110,2140,2140,2140,2140,8
|
|
20230622,121900,1641557990,2145,2145,2145,2145,40
|
|
20230622,121800,1641472190,2145,2145,2145,2145,566
|
|
20230622,121700,1640258120,2140,2140,2140,2140,14
|
|
20230622,121600,1640228160,2145,2145,2145,2145,10
|
|
20230622,121500,1640206710,2145,2140,2145,2140,3288
|
|
20230622,121400,1633170385,2140,2140,2140,2140,2001
|
|
20230622,121300,1628888245,2140,2140,2140,2140,2
|
|
20230622,121200,1628883965,2140,2140,2140,2140,310
|
|
20230622,121100,1628220565,2140,2135,2140,2135,140
|
|
20230622,121000,1627921655,2135,2140,2140,2135,2022
|
|
20230622,120900,1623601460,2140,2140,2140,2140,402
|
|
20230622,120800,1622741180,2145,2140,2145,2140,469
|
|
20230622,120700,1621735190,2140,2140,2140,2140,10
|
|
20230622,120600,1621713790,2150,2135,2150,2135,1307
|
|
20230622,120500,1618923285,2140,2145,2145,2140,276
|
|
20230622,120400,1618332090,2150,2150,2150,2150,0
|
|
20230622,120300,1618332090,2150,2140,2150,2140,1491
|
|
20230622,120200,1615141315,2135,2135,2145,2135,634
|
|
20230622,120100,1613785715,2145,2140,2145,2140,102
|
|
20230622,120000,1613567425,2145,2135,2145,2130,11974
|
|
20230622,115900,1588020670,2140,2135,2145,2135,4497
|
|
20230622,115800,1578404550,2140,2145,2145,2140,2523
|
|
20230622,115700,1573005315,2150,2140,2150,2140,952
|
|
20230622,115600,1570959950,2140,2140,2140,2140,368
|
|
20230622,115500,1570172430,2150,2150,2150,2150,2
|
|
20230622,115400,1570168130,2150,2150,2150,2140,1894
|
|
20230622,115300,1566107150,2145,2150,2150,2145,1504
|
|
20230622,115200,1562881050,2150,2150,2150,2150,422
|
|
20230622,115100,1561973750,2150,2135,2150,2135,1862
|
|
20230622,115000,1557985905,2145,2140,2145,2135,2359
|
|
20230622,114900,1552930480,2135,2140,2145,2135,830
|
|
20230622,114800,1551154155,2145,2140,2145,2140,2026
|
|
20230622,114700,1546808405,2145,2140,2145,2135,629
|
|
20230622,114600,1545462345,2140,2135,2145,2135,1010
|
|
20230622,114500,1543300965,2145,2140,2145,2135,1453
|
|
20230622,114400,1540184325,2130,2140,2145,2125,11367
|
|
20230622,114300,1515954360,2140,2140,2140,2140,4
|
|
20230622,114200,1515945800,2140,2135,2145,2135,9
|
|
20230622,114100,1515926535,2145,2135,2145,2130,8631
|
|
20230622,114000,1497488075,2135,2135,2135,2130,544
|
|
20230622,113900,1496329145,2135,2140,2140,2135,576
|
|
20230622,113800,1495099375,2135,2125,2140,2125,322
|
|
20230622,113700,1494412450,2125,2130,2145,2125,17617
|
|
20230622,113600,1456931935,2130,2135,2150,2130,17670
|
|
20230622,113500,1419241220,2140,2140,2150,2140,818
|
|
20230622,113400,1417490550,2150,2145,2150,2140,7448
|
|
20230622,113300,1401548510,2145,2145,2145,2145,918
|
|
20230622,113200,1399579400,2145,2150,2150,2145,326
|
|
20230622,113100,1398879825,2150,2150,2150,2150,461
|
|
20230622,113000,1397888675,2155,2150,2155,2150,734
|
|
20230622,112900,1396308920,2150,2140,2150,2140,4283
|
|
20230622,112800,1387124605,2140,2145,2145,2140,6458
|
|
20230622,112700,1373284140,2150,2150,2150,2150,182
|
|
20230622,112600,1372892840,2150,2150,2150,2150,204
|
|
20230622,112500,1372454240,2150,2155,2155,2150,2035
|
|
20230622,112400,1368078985,2150,2155,2155,2145,5603
|
|
20230622,112300,1356049125,2155,2150,2155,2150,250
|
|
20230622,112200,1355511620,2155,2155,2155,2155,5
|
|
20230622,112100,1355500845,2155,2155,2155,2145,837
|
|
20230622,112000,1353699805,2160,2150,2160,2150,111
|
|
20230622,111900,1353461145,2150,2150,2150,2150,708
|
|
20230622,111800,1351938945,2150,2145,2150,2145,1049
|
|
20230622,111700,1349683635,2145,2150,2150,2145,611
|
|
20230622,111600,1348370755,2160,2160,2160,2150,318
|
|
20230622,111500,1347686945,2160,2160,2160,2160,0
|
|
20230622,111400,1347686945,2160,2160,2160,2160,0
|
|
20230622,111300,1347686945,2160,2150,2160,2150,317
|
|
20230622,111200,1347002295,2145,2160,2160,2145,10029
|
|
20230622,111100,1325481375,2160,2150,2160,2150,289
|
|
20230622,111000,1324858095,2150,2150,2155,2150,2578
|
|
20230622,110900,1319311165,2155,2150,2155,2150,1392
|
|
20230622,110800,1316317365,2155,2150,2155,2145,9586
|
|
20230622,110700,1295707700,2150,2150,2150,2145,1102
|
|
20230622,110600,1293338670,2155,2150,2155,2150,2212
|
|
20230622,110500,1288580810,2155,2150,2155,2150,1619
|
|
20230622,110400,1285098700,2145,2150,2155,2145,4202
|
|
20230622,110300,1276067170,2155,2150,2155,2150,191
|
|
20230622,110200,1275655570,2160,2160,2160,2150,325
|
|
20230622,110100,1274956760,2150,2155,2155,2150,1585
|
|
20230622,110000,1271545780,2155,2160,2160,2155,574
|
|
20230622,105900,1270308780,2165,2160,2170,2150,15947
|
|
20230622,105800,1236018415,2155,2165,2165,2155,15354
|
|
20230622,105700,1202918680,2160,2160,2160,2160,100
|
|
20230622,105600,1202702680,2165,2170,2170,2160,189
|
|
20230622,105500,1202293440,2165,2165,2165,2165,1406
|
|
20230622,105400,1199249450,2165,2170,2170,2165,2862
|
|
20230622,105300,1193039740,2170,2170,2170,2170,1300
|
|
20230622,105200,1190218740,2165,2165,2165,2165,735
|
|
20230622,105100,1188627465,2165,2160,2165,2160,236
|
|
20230622,105000,1188117655,2160,2165,2165,2160,206
|
|
20230622,104900,1187672665,2165,2165,2165,2160,530
|
|
20230622,104800,1186525740,2165,2165,2165,2165,403
|
|
20230622,104700,1185653245,2175,2175,2175,2175,486
|
|
20230622,104600,1184596195,2160,2160,2160,2160,2235
|
|
20230622,104500,1179768595,2160,2160,2160,2160,1
|
|
20230622,104400,1179766435,2175,2170,2175,2170,200
|
|
20230622,104300,1179332130,2170,2170,2170,2160,663
|
|
20230622,104200,1177898010,2175,2170,2175,2170,200
|
|
20230622,104100,1177463835,2170,2160,2170,2155,2331
|
|
20230622,104000,1172433495,2155,2160,2170,2155,2247
|
|
20230622,103900,1167584715,2170,2170,2175,2170,252
|
|
20230622,103800,1167037670,2170,2160,2170,2160,175
|
|
20230622,103700,1166659630,2170,2165,2170,2160,68
|
|
20230622,103600,1166512475,2165,2165,2165,2165,2
|
|
20230622,103500,1166508145,2165,2165,2165,2155,2330
|
|
20230622,103400,1161482175,2160,2160,2175,2155,6490
|
|
20230622,103300,1147446885,2165,2165,2170,2160,3822
|
|
20230622,103200,1139184250,2160,2165,2165,2160,674
|
|
20230622,103100,1137728175,2160,2165,2165,2160,1000
|
|
20230622,103000,1135568025,2170,2165,2170,2160,1053
|
|
20230622,102900,1133293445,2165,2165,2165,2165,264
|
|
20230622,102800,1132721885,2160,2160,2160,2160,13
|
|
20230622,102700,1132693805,2160,2175,2175,2160,141
|
|
20230622,102600,1132388830,2170,2170,2170,2160,1658
|
|
20230622,102500,1128795930,2170,2170,2170,2170,101
|
|
20230622,102400,1128576760,2160,2160,2160,2160,84
|
|
20230622,102300,1128395320,2160,2165,2165,2155,9489
|
|
20230622,102200,1107918020,2170,2170,2170,2170,503
|
|
20230622,102100,1106826510,2165,2165,2165,2165,0
|
|
20230622,102000,1106826510,2165,2165,2165,2165,169
|
|
20230622,101900,1106460625,2165,2165,2165,2165,1645
|
|
20230622,101800,1102899200,2165,2175,2175,2165,3132
|
|
20230622,101700,1096117950,2175,2170,2175,2170,52
|
|
20230622,101600,1096004855,2170,2170,2170,2170,500
|
|
20230622,101500,1094919855,2175,2175,2175,2175,30
|
|
20230622,101400,1094854605,2170,2175,2175,2170,847
|
|
20230622,101300,1093016585,2170,2170,2170,2170,0
|
|
20230622,101200,1093016585,2170,2170,2170,2170,0
|
|
20230622,101100,1093016585,2170,2170,2170,2170,0
|
|
20230622,101000,1093016585,2170,2170,2170,2170,705
|
|
20230622,100900,1091486735,2175,2175,2175,2175,2574
|
|
20230622,100800,1085888285,2175,2170,2180,2170,7328
|
|
20230622,100700,1069950955,2170,2165,2170,2165,781
|
|
20230622,100600,1068257685,2180,2165,2180,2165,602
|
|
20230622,100500,1066954295,2160,2180,2180,2160,11541
|
|
20230622,100400,1041995470,2180,2180,2180,2180,335
|
|
20230622,100300,1041265170,2180,2185,2185,2180,987
|
|
20230622,100200,1039112005,2185,2180,2185,2180,1478
|
|
20230622,100100,1035887680,2180,2170,2180,2170,2167
|
|
20230622,100000,1031175290,2175,2175,2180,2175,2070
|
|
20230622,095900,1026672985,2175,2165,2180,2165,824
|
|
20230622,095800,1024879090,2165,2165,2180,2165,284
|
|
20230622,095700,1024263790,2165,2170,2170,2165,6786
|
|
20230622,095600,1009571825,2180,2160,2180,2160,500
|
|
20230622,095500,1008487325,2160,2165,2170,2160,944
|
|
20230622,095400,1006444330,2170,2170,2180,2165,798
|
|
20230622,095300,1004714450,2180,2170,2180,2165,120
|
|
20230622,095200,1004453710,2180,2170,2180,2165,1289
|
|
20230622,095100,1001658890,2165,2165,2170,2160,811
|
|
20230622,095000,999903725,2165,2175,2175,2165,3784
|
|
20230622,094900,991704695,2180,2165,2180,2165,538
|
|
20230622,094800,990539580,2165,2170,2170,2165,1608
|
|
20230622,094700,987056610,2170,2170,2170,2170,100
|
|
20230622,094600,986839610,2185,2165,2185,2155,3076
|
|
20230622,094500,980153320,2180,2170,2180,2160,8496
|
|
20230622,094400,961789250,2170,2165,2185,2165,1196
|
|
20230622,094300,959197840,2165,2175,2175,2165,2129
|
|
20230622,094200,954587905,2175,2175,2175,2175,434
|
|
20230622,094100,953643955,2160,2185,2185,2160,18739
|
|
20230622,094000,913058605,2180,2180,2185,2180,1065
|
|
20230622,093900,910736795,2180,2175,2180,2175,2106
|
|
20230622,093800,906146020,2175,2175,2175,2175,1178
|
|
20230622,093700,903583870,2170,2175,2180,2170,274
|
|
20230622,093600,902988985,2180,2175,2180,2170,616
|
|
20230622,093500,901649255,2175,2180,2180,2170,390
|
|
20230622,093400,900800495,2180,2170,2180,2170,1362
|
|
20230622,093300,897844495,2180,2170,2180,2170,242
|
|
20230622,093200,897319345,2180,2180,2180,2180,91
|
|
20230622,093100,897120965,2185,2180,2185,2180,2961
|
|
20230622,093000,890663485,2190,2165,2190,2155,37152
|
|
20230622,092900,810367400,2165,2165,2165,2160,1968
|
|
20230622,092800,806107550,2165,2175,2175,2165,1096
|
|
20230622,092700,803733245,2175,2170,2175,2170,4151
|
|
20230622,092600,794725160,2170,2160,2170,2160,3748
|
|
20230622,092500,786619090,2160,2175,2175,2160,3772
|
|
20230622,092400,778459990,2170,2180,2180,2170,1562
|
|
20230622,092300,775069185,2180,2170,2180,2155,7407
|
|
20230622,092200,758994775,2170,2165,2170,2155,14434
|
|
20230622,092100,727845830,2170,2165,2175,2160,2932
|
|
20230622,092000,721503085,2165,2180,2180,2165,1388
|
|
20230622,091900,718491990,2180,2180,2185,2160,4542
|
|
20230622,091800,708613225,2180,2180,2180,2180,354
|
|
20230622,091700,707841505,2180,2175,2185,2170,6757
|
|
20230622,091600,693121180,2175,2170,2175,2170,11609
|
|
20230622,091500,667908610,2170,2160,2170,2160,7376
|
|
20230622,091400,651928265,2160,2165,2175,2140,47099
|
|
20230622,091300,550541895,2165,2155,2170,2155,6998
|
|
20230622,091200,535421100,2160,2160,2170,2145,34534
|
|
20230622,091100,461047165,2170,2170,2170,2150,23953
|
|
20230622,091000,409342000,2175,2180,2180,2170,16761
|
|
20230622,090900,372927825,2175,2190,2190,2175,8232
|
|
20230622,090800,354993290,2180,2180,2190,2175,3685
|
|
20230622,090700,346959815,2175,2185,2190,2175,18311
|
|
20230622,090600,307100875,2180,2200,2205,2180,9662
|
|
20230622,090500,285943570,2200,2200,2205,2190,3914
|
|
20230622,090400,277331630,2195,2195,2195,2175,10720
|
|
20230622,090300,253943205,2195,2200,2210,2185,10757
|
|
20230622,090200,230315920,2185,2190,2215,2185,11275
|
|
20230622,090100,205623385,2180,2210,2215,2175,24299
|
|
20230622,090000,152481820,2210,2210,2215,2190,68971
|