615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,191100,1718236700,1002,1002,1002,1002,0
|
|
20230620,191000,1718236700,1002,1002,1002,1002,0
|
|
20230620,190900,1718236700,1002,1002,1002,1002,0
|
|
20230620,190800,1718236700,1002,1002,1002,1002,0
|
|
20230620,190700,1718236700,1002,1002,1002,1002,0
|
|
20230620,190600,1718236700,1002,1002,1002,1002,0
|
|
20230620,190500,1718236700,1002,1002,1002,1002,0
|
|
20230620,190400,1718236700,1002,1002,1002,1002,0
|
|
20230620,190300,1718236700,1002,1002,1002,1002,0
|
|
20230620,190200,1718236700,1002,1002,1002,1002,0
|
|
20230620,190100,1718236700,1002,1002,1002,1002,0
|
|
20230620,190000,1718236700,1002,1002,1002,1002,0
|
|
20230620,185900,1718236700,1002,1002,1002,1002,0
|
|
20230620,185800,1718236700,1002,1002,1002,1002,0
|
|
20230620,185700,1718236700,1002,1002,1002,1002,0
|
|
20230620,185600,1718236700,1002,1002,1002,1002,0
|
|
20230620,185500,1718236700,1002,1002,1002,1002,0
|
|
20230620,185400,1718236700,1002,1002,1002,1002,0
|
|
20230620,185300,1718236700,1002,1002,1002,1002,0
|
|
20230620,185200,1718236700,1002,1002,1002,1002,0
|
|
20230620,185100,1718236700,1002,1002,1002,1002,0
|
|
20230620,185000,1718236700,1002,1002,1002,1002,0
|
|
20230620,184900,1718236700,1002,1002,1002,1002,0
|
|
20230620,184800,1718236700,1002,1002,1002,1002,0
|
|
20230620,184700,1718236700,1002,1002,1002,1002,0
|
|
20230620,184600,1718236700,1002,1002,1002,1002,0
|
|
20230620,184500,1718236700,1002,1002,1002,1002,0
|
|
20230620,184400,1718236700,1002,1002,1002,1002,0
|
|
20230620,184300,1718236700,1002,1002,1002,1002,0
|
|
20230620,184200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,184100,1718236700,1002,1002,1002,1002,0
|
|
20230620,184000,1718236700,1002,1002,1002,1002,0
|
|
20230620,183900,1718236700,1002,1002,1002,1002,0
|
|
20230620,183800,1718236700,1002,1002,1002,1002,0
|
|
20230620,183700,1718236700,1002,1002,1002,1002,0
|
|
20230620,183600,1718236700,1002,1002,1002,1002,0
|
|
20230620,183500,1718236700,1002,1002,1002,1002,0
|
|
20230620,183400,1718236700,1002,1002,1002,1002,0
|
|
20230620,183300,1718236700,1002,1002,1002,1002,0
|
|
20230620,183200,1718236700,1002,1002,1002,1002,0
|
|
20230620,183100,1718236700,1002,1002,1002,1002,0
|
|
20230620,183000,1718236700,1002,1002,1002,1002,0
|
|
20230620,182900,1718236700,1002,1002,1002,1002,0
|
|
20230620,182800,1718236700,1002,1002,1002,1002,0
|
|
20230620,182700,1718236700,1002,1002,1002,1002,0
|
|
20230620,182600,1718236700,1002,1002,1002,1002,0
|
|
20230620,182500,1718236700,1002,1002,1002,1002,0
|
|
20230620,182400,1718236700,1002,1002,1002,1002,0
|
|
20230620,182300,1718236700,1002,1002,1002,1002,0
|
|
20230620,182200,1718236700,1002,1002,1002,1002,0
|
|
20230620,182100,1718236700,1002,1002,1002,1002,0
|
|
20230620,182000,1718236700,1002,1002,1002,1002,0
|
|
20230620,181900,1718236700,1002,1002,1002,1002,0
|
|
20230620,181800,1718236700,1002,1002,1002,1002,0
|
|
20230620,181700,1718236700,1002,1002,1002,1002,0
|
|
20230620,181600,1718236700,1002,1002,1002,1002,0
|
|
20230620,181500,1718236700,1002,1002,1002,1002,0
|
|
20230620,181400,1718236700,1002,1002,1002,1002,0
|
|
20230620,181300,1718236700,1002,1002,1002,1002,0
|
|
20230620,181200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,181100,1718236700,1002,1002,1002,1002,0
|
|
20230620,181000,1718236700,1002,1002,1002,1002,0
|
|
20230620,180900,1718236700,1002,1002,1002,1002,0
|
|
20230620,180800,1718236700,1002,1002,1002,1002,0
|
|
20230620,180700,1718236700,1002,1002,1002,1002,0
|
|
20230620,180600,1718236700,1002,1002,1002,1002,0
|
|
20230620,180500,1718236700,1002,1002,1002,1002,0
|
|
20230620,180400,1718236700,1002,1002,1002,1002,0
|
|
20230620,180300,1718236700,1002,1002,1002,1002,0
|
|
20230620,180200,1718236700,1002,1002,1002,1002,0
|
|
20230620,180100,1718236700,1002,1002,1002,1002,0
|
|
20230620,180000,1718236700,1002,1002,1002,1002,0
|
|
20230620,175900,1718236700,1002,1002,1002,1002,0
|
|
20230620,175800,1718236700,1002,1002,1002,1002,0
|
|
20230620,175700,1718236700,1002,1002,1002,1002,0
|
|
20230620,175600,1718236700,1002,1002,1002,1002,0
|
|
20230620,175500,1718236700,1002,1002,1002,1002,0
|
|
20230620,175400,1718236700,1002,1002,1002,1002,0
|
|
20230620,175300,1718236700,1002,1002,1002,1002,0
|
|
20230620,175200,1718236700,1002,1002,1002,1002,0
|
|
20230620,175100,1718236700,1002,1002,1002,1002,0
|
|
20230620,175000,1718236700,1002,1002,1002,1002,0
|
|
20230620,174900,1718236700,1002,1002,1002,1002,0
|
|
20230620,174800,1718236700,1002,1002,1002,1002,0
|
|
20230620,174700,1718236700,1002,1002,1002,1002,0
|
|
20230620,174600,1718236700,1002,1002,1002,1002,0
|
|
20230620,174500,1718236700,1002,1002,1002,1002,0
|
|
20230620,174400,1718236700,1002,1002,1002,1002,0
|
|
20230620,174300,1718236700,1002,1002,1002,1002,0
|
|
20230620,174200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,174100,1718236700,1002,1002,1002,1002,0
|
|
20230620,174000,1718236700,1002,1002,1002,1002,0
|
|
20230620,173900,1718236700,1002,1002,1002,1002,0
|
|
20230620,173800,1718236700,1002,1002,1002,1002,0
|
|
20230620,173700,1718236700,1002,1002,1002,1002,0
|
|
20230620,173600,1718236700,1002,1002,1002,1002,0
|
|
20230620,173500,1718236700,1002,1002,1002,1002,0
|
|
20230620,173400,1718236700,1002,1002,1002,1002,0
|
|
20230620,173300,1718236700,1002,1002,1002,1002,0
|
|
20230620,173200,1718236700,1002,1002,1002,1002,0
|
|
20230620,173100,1718236700,1002,1002,1002,1002,0
|
|
20230620,173000,1718236700,1002,1002,1002,1002,0
|
|
20230620,172900,1718236700,1002,1002,1002,1002,0
|
|
20230620,172800,1718236700,1002,1002,1002,1002,0
|
|
20230620,172700,1718236700,1002,1002,1002,1002,0
|
|
20230620,172600,1718236700,1002,1002,1002,1002,0
|
|
20230620,172500,1718236700,1002,1002,1002,1002,0
|
|
20230620,172400,1718236700,1002,1002,1002,1002,0
|
|
20230620,172300,1718236700,1002,1002,1002,1002,0
|
|
20230620,172200,1718236700,1002,1002,1002,1002,0
|
|
20230620,172100,1718236700,1002,1002,1002,1002,0
|
|
20230620,172000,1718236700,1002,1002,1002,1002,0
|
|
20230620,171900,1718236700,1002,1002,1002,1002,0
|
|
20230620,171800,1718236700,1002,1002,1002,1002,0
|
|
20230620,171700,1718236700,1002,1002,1002,1002,0
|
|
20230620,171600,1718236700,1002,1002,1002,1002,0
|
|
20230620,171500,1718236700,1002,1002,1002,1002,0
|
|
20230620,171400,1718236700,1002,1002,1002,1002,0
|
|
20230620,171300,1718236700,1002,1002,1002,1002,0
|
|
20230620,171200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,171100,1718236700,1002,1002,1002,1002,0
|
|
20230620,171000,1718236700,1002,1002,1002,1002,0
|
|
20230620,170900,1718236700,1002,1002,1002,1002,0
|
|
20230620,170800,1718236700,1002,1002,1002,1002,0
|
|
20230620,170700,1718236700,1002,1002,1002,1002,0
|
|
20230620,170600,1718236700,1002,1002,1002,1002,0
|
|
20230620,170500,1718236700,1002,1002,1002,1002,0
|
|
20230620,170400,1718236700,1002,1002,1002,1002,0
|
|
20230620,170300,1718236700,1002,1002,1002,1002,0
|
|
20230620,170200,1718236700,1002,1002,1002,1002,0
|
|
20230620,170100,1718236700,1002,1002,1002,1002,0
|
|
20230620,170000,1718236700,1002,1002,1002,1002,0
|
|
20230620,165900,1718236700,1002,1002,1002,1002,0
|
|
20230620,165800,1718236700,1002,1002,1002,1002,0
|
|
20230620,165700,1718236700,1002,1002,1002,1002,0
|
|
20230620,165600,1718236700,1002,1002,1002,1002,0
|
|
20230620,165500,1718236700,1002,1002,1002,1002,0
|
|
20230620,165400,1718236700,1002,1002,1002,1002,0
|
|
20230620,165300,1718236700,1002,1002,1002,1002,0
|
|
20230620,165200,1718236700,1002,1002,1002,1002,0
|
|
20230620,165100,1718236700,1002,1002,1002,1002,0
|
|
20230620,165000,1718236700,1002,1002,1002,1002,0
|
|
20230620,164900,1718236700,1002,1002,1002,1002,0
|
|
20230620,164800,1718236700,1002,1002,1002,1002,0
|
|
20230620,164700,1718236700,1002,1002,1002,1002,0
|
|
20230620,164600,1718236700,1002,1002,1002,1002,0
|
|
20230620,164500,1718236700,1002,1002,1002,1002,0
|
|
20230620,164400,1718236700,1002,1002,1002,1002,0
|
|
20230620,164300,1718236700,1002,1002,1002,1002,0
|
|
20230620,164200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,164100,1718236700,1002,1002,1002,1002,0
|
|
20230620,164000,1718236700,1002,1002,1002,1002,0
|
|
20230620,163900,1718236700,1002,1002,1002,1002,0
|
|
20230620,163800,1718236700,1002,1002,1002,1002,0
|
|
20230620,163700,1718236700,1002,1002,1002,1002,0
|
|
20230620,163600,1718236700,1002,1002,1002,1002,0
|
|
20230620,163500,1718236700,1002,1002,1002,1002,0
|
|
20230620,163400,1718236700,1002,1002,1002,1002,0
|
|
20230620,163300,1718236700,1002,1002,1002,1002,0
|
|
20230620,163200,1718236700,1002,1002,1002,1002,0
|
|
20230620,163100,1718236700,1002,1002,1002,1002,0
|
|
20230620,163000,1718236700,1002,1002,1002,1002,0
|
|
20230620,162900,1718236700,1002,1002,1002,1002,0
|
|
20230620,162800,1718236700,1002,1002,1002,1002,0
|
|
20230620,162700,1718236700,1002,1002,1002,1002,0
|
|
20230620,162600,1718236700,1002,1002,1002,1002,0
|
|
20230620,162500,1718236700,1002,1002,1002,1002,0
|
|
20230620,162400,1718236700,1002,1002,1002,1002,0
|
|
20230620,162300,1718236700,1002,1002,1002,1002,0
|
|
20230620,162200,1718236700,1002,1002,1002,1002,0
|
|
20230620,162100,1718236700,1002,1002,1002,1002,0
|
|
20230620,162000,1718236700,1002,1002,1002,1002,0
|
|
20230620,161900,1718236700,1002,1002,1002,1002,0
|
|
20230620,161800,1718236700,1002,1002,1002,1002,0
|
|
20230620,161700,1718236700,1002,1002,1002,1002,0
|
|
20230620,161600,1718236700,1002,1002,1002,1002,0
|
|
20230620,161500,1718236700,1002,1002,1002,1002,0
|
|
20230620,161400,1718236700,1002,1002,1002,1002,0
|
|
20230620,161300,1718236700,1002,1002,1002,1002,0
|
|
20230620,161200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,161100,1718236700,1002,1002,1002,1002,0
|
|
20230620,161000,1718236700,1002,1002,1002,1002,0
|
|
20230620,160900,1718236700,1002,1002,1002,1002,0
|
|
20230620,160800,1718236700,1002,1002,1002,1002,0
|
|
20230620,160700,1718236700,1002,1002,1002,1002,0
|
|
20230620,160600,1718236700,1002,1002,1002,1002,0
|
|
20230620,160500,1718236700,1002,1002,1002,1002,0
|
|
20230620,160400,1718236700,1002,1002,1002,1002,0
|
|
20230620,160300,1718236700,1002,1002,1002,1002,0
|
|
20230620,160200,1718236700,1002,1002,1002,1002,0
|
|
20230620,160100,1718236700,1002,1002,1002,1002,0
|
|
20230620,160000,1718236700,1002,1002,1002,1002,0
|
|
20230620,155900,1718236700,1002,1002,1002,1002,0
|
|
20230620,155800,1718236700,1002,1002,1002,1002,0
|
|
20230620,155700,1718236700,1002,1002,1002,1002,0
|
|
20230620,155600,1718236700,1002,1002,1002,1002,0
|
|
20230620,155500,1718236700,1002,1002,1002,1002,0
|
|
20230620,155400,1718236700,1002,1002,1002,1002,0
|
|
20230620,155300,1718236700,1002,1002,1002,1002,0
|
|
20230620,155200,1718236700,1002,1002,1002,1002,0
|
|
20230620,155100,1718236700,1002,1002,1002,1002,0
|
|
20230620,155000,1718236700,1002,1002,1002,1002,0
|
|
20230620,154900,1718236700,1002,1002,1002,1002,0
|
|
20230620,154800,1718236700,1002,1002,1002,1002,0
|
|
20230620,154700,1718236700,1002,1002,1002,1002,0
|
|
20230620,154600,1718236700,1002,1002,1002,1002,0
|
|
20230620,154500,1718236700,1002,1002,1002,1002,0
|
|
20230620,154400,1718236700,1002,1002,1002,1002,0
|
|
20230620,154300,1718236700,1002,1002,1002,1002,0
|
|
20230620,154200,1718236700,1002,1002,1002,1002,17526
|
|
20230620,154100,1718236700,1002,1002,1002,1002,0
|
|
20230620,154000,1718236700,1002,1002,1002,1002,0
|
|
20230620,153900,1718236700,1002,1002,1002,1002,0
|
|
20230620,153800,1718236700,1002,1002,1002,1002,0
|
|
20230620,153700,1718236700,1002,1002,1002,1002,0
|
|
20230620,153600,1718236700,1002,1002,1002,1002,0
|
|
20230620,153500,1718236700,1002,1002,1002,1002,0
|
|
20230620,153400,1718236700,1002,1002,1002,1002,0
|
|
20230620,153300,1718236700,1002,1002,1002,1002,0
|
|
20230620,153200,1718236700,1002,1002,1002,1002,0
|
|
20230620,153100,1718236700,1002,1002,1002,1002,0
|
|
20230620,153000,1718236700,1002,1002,1002,1002,17526
|
|
20230620,152900,1700675648,1003,1003,1003,1003,0
|
|
20230620,152800,1700675648,1003,1003,1003,1003,0
|
|
20230620,152700,1700675648,1003,1003,1003,1003,0
|
|
20230620,152600,1700675648,1003,1003,1003,1003,0
|
|
20230620,152500,1700675648,1003,1003,1003,1003,0
|
|
20230620,152400,1700675648,1003,1003,1003,1003,0
|
|
20230620,152300,1700675648,1003,1003,1003,1003,0
|
|
20230620,152200,1700675648,1003,1003,1003,1003,0
|
|
20230620,152100,1700675648,1003,1003,1003,1003,0
|
|
20230620,152000,1700675648,1003,1003,1003,1003,0
|
|
20230620,151900,1700675648,1003,1000,1003,999,8096
|
|
20230620,151800,1692563820,1000,1005,1005,1000,3506
|
|
20230620,151700,1689050625,1006,1002,1006,1002,2420
|
|
20230620,151600,1686625493,1001,1004,1006,999,6414
|
|
20230620,151500,1680204462,1007,1008,1010,1002,6872
|
|
20230620,151400,1673285617,1008,1008,1008,1002,6424
|
|
20230620,151300,1666834220,1008,1009,1009,1005,4987
|
|
20230620,151200,1661818634,1006,1008,1009,1006,2936
|
|
20230620,151100,1658859277,1001,1009,1010,1001,12896
|
|
20230620,151000,1645899017,1010,1001,1018,1001,36955
|
|
20230620,150900,1608599956,1001,1001,1001,999,5375
|
|
20230620,150800,1603225797,1001,1000,1001,998,3709
|
|
20230620,150700,1599518528,1000,998,1000,998,3697
|
|
20230620,150600,1595828507,996,999,999,995,4205
|
|
20230620,150500,1591637776,999,998,1000,992,9299
|
|
20230620,150400,1582375886,999,1005,1005,998,21576
|
|
20230620,150300,1560812763,1005,1000,1005,998,34656
|
|
20230620,150200,1526083149,1000,997,1000,996,79572
|
|
20230620,150100,1446582478,996,995,996,993,9582
|
|
20230620,150000,1437038830,996,996,996,996,1005
|
|
20230620,145900,1436037850,996,994,996,994,25533
|
|
20230620,145800,1410625112,994,992,994,992,1943
|
|
20230620,145700,1408697644,995,992,995,992,61
|
|
20230620,145600,1408637129,995,996,996,992,687
|
|
20230620,145500,1407953593,995,994,995,994,5890
|
|
20230620,145400,1402095091,991,991,991,991,1067
|
|
20230620,145300,1401037694,994,991,995,991,2012
|
|
20230620,145200,1399043761,994,991,995,991,17513
|
|
20230620,145100,1381658681,991,991,994,991,1902
|
|
20230620,145000,1379772245,993,992,993,992,2701
|
|
20230620,144900,1377090153,993,993,993,993,500
|
|
20230620,144800,1376593653,990,990,990,990,4
|
|
20230620,144700,1376589693,994,994,994,993,2001
|
|
20230620,144600,1374600899,994,990,994,988,2908
|
|
20230620,144500,1371715912,983,991,991,983,18651
|
|
20230620,144400,1353344601,992,997,997,992,3124
|
|
20230620,144300,1350244154,996,994,996,994,5940
|
|
20230620,144200,1344331669,995,994,996,993,15604
|
|
20230620,144100,1328805702,994,994,994,994,0
|
|
20230620,144000,1328805702,994,988,994,988,19777
|
|
20230620,143900,1309209240,989,986,989,983,95
|
|
20230620,143800,1309115813,987,987,990,987,1224
|
|
20230620,143700,1307907119,987,990,990,987,8
|
|
20230620,143600,1307899220,987,994,994,987,2
|
|
20230620,143500,1307897239,987,990,994,987,15644
|
|
20230620,143400,1292374239,990,983,990,983,6733
|
|
20230620,143300,1285730886,980,981,983,980,42
|
|
20230620,143200,1285689683,980,980,980,980,183
|
|
20230620,143100,1285510343,980,983,983,980,8542
|
|
20230620,143000,1277130764,983,983,983,983,803
|
|
20230620,142900,1276341415,983,985,985,983,269
|
|
20230620,142800,1276076758,985,985,985,985,209
|
|
20230620,142700,1275870893,986,986,986,986,100
|
|
20230620,142600,1275772293,986,985,986,983,7836
|
|
20230620,142500,1268062051,985,986,986,984,10200
|
|
20230620,142400,1258022940,985,986,986,984,11517
|
|
20230620,142300,1246677669,988,989,989,986,3447
|
|
20230620,142200,1243274243,988,989,989,988,421
|
|
20230620,142100,1242858181,989,990,992,989,27
|
|
20230620,142000,1242831413,992,989,993,989,529
|
|
20230620,141900,1242308225,989,989,993,987,5489
|
|
20230620,141800,1236886603,989,990,990,989,4627
|
|
20230620,141700,1232307375,991,992,992,991,3766
|
|
20230620,141600,1228573581,994,991,994,991,528
|
|
20230620,141500,1228050249,991,992,994,991,3051
|
|
20230620,141400,1225025605,994,993,994,992,103
|
|
20230620,141300,1224923390,992,993,994,991,2052
|
|
20230620,141200,1222888709,994,992,994,991,8113
|
|
20230620,141100,1214845793,991,991,991,991,364
|
|
20230620,141000,1214485069,991,991,991,991,138
|
|
20230620,140900,1214348311,992,992,992,992,118
|
|
20230620,140800,1214231255,994,994,994,994,4286
|
|
20230620,140700,1209970971,988,994,994,988,4232
|
|
20230620,140600,1205778072,994,995,995,994,1376
|
|
20230620,140500,1204410228,994,995,996,994,2362
|
|
20230620,140400,1202060003,995,995,995,995,11
|
|
20230620,140300,1202049058,995,996,996,995,828
|
|
20230620,140200,1201224376,994,997,997,994,4085
|
|
20230620,140100,1197153599,995,998,998,995,302
|
|
20230620,140000,1196852206,998,995,998,995,24167
|
|
20230620,135900,1172753673,994,994,994,994,721
|
|
20230620,135800,1172036999,994,994,995,994,2802
|
|
20230620,135700,1169250408,994,987,994,987,2159
|
|
20230620,135600,1167110543,985,985,985,984,11472
|
|
20230620,135500,1155811538,984,986,990,984,9622
|
|
20230620,135400,1146336866,983,986,991,983,10393
|
|
20230620,135300,1136071481,990,986,991,986,4197
|
|
20230620,135200,1131918830,988,994,994,976,24702
|
|
20230620,135100,1107638922,994,995,995,994,2548
|
|
20230620,135000,1105105394,996,995,996,994,3466
|
|
20230620,134900,1101656826,995,995,996,994,1219
|
|
20230620,134800,1100443689,993,994,996,993,13177
|
|
20230620,134700,1087332639,994,995,996,994,2060
|
|
20230620,134600,1085282949,997,992,997,990,22999
|
|
20230620,134500,1062398902,991,988,991,988,5459
|
|
20230620,134400,1056996102,986,988,988,986,363
|
|
20230620,134300,1056638166,988,985,989,985,7578
|
|
20230620,134200,1049164593,985,985,985,985,0
|
|
20230620,134100,1049164593,985,984,985,979,1923
|
|
20230620,134000,1047275975,985,982,985,982,917
|
|
20230620,133900,1046373957,984,979,984,979,1428
|
|
20230620,133800,1044971356,977,980,981,977,1626
|
|
20230620,133700,1043378132,977,977,977,976,8645
|
|
20230620,133600,1034932290,976,977,977,976,3387
|
|
20230620,133500,1031624986,976,979,980,976,10877
|
|
20230620,133400,1020994998,980,981,981,980,3075
|
|
20230620,133300,1017981441,981,981,981,981,57
|
|
20230620,133200,1017925524,980,981,981,980,353
|
|
20230620,133100,1017579491,981,980,981,979,4605
|
|
20230620,133000,1013068244,979,983,983,979,3004
|
|
20230620,132900,1010123175,983,984,985,979,4186
|
|
20230620,132800,1006008756,985,988,988,985,12133
|
|
20230620,132700,994052998,988,984,994,984,15463
|
|
20230620,132600,978754783,984,995,995,977,90589
|
|
20230620,132500,889351797,993,996,997,992,5800
|
|
20230620,132400,883583196,996,996,998,990,11173
|
|
20230620,132300,872446093,989,993,997,988,30199
|
|
20230620,132200,842384582,993,991,994,991,10195
|
|
20230620,132100,832264589,994,995,995,986,13527
|
|
20230620,132000,818858659,995,995,997,994,11198
|
|
20230620,131900,807716271,994,998,1000,992,32312
|
|
20230620,131800,775467413,998,993,998,992,21237
|
|
20230620,131700,754310634,993,990,993,990,21479
|
|
20230620,131600,733029137,990,987,991,987,3560
|
|
20230620,131500,729505549,987,988,993,986,25639
|
|
20230620,131400,704114647,989,990,990,986,14849
|
|
20230620,131300,689445954,991,984,992,984,52973
|
|
20230620,131200,637170200,985,983,985,980,17066
|
|
20230620,131100,620407812,984,978,984,978,27624
|
|
20230620,131000,593308225,978,977,979,977,6325
|
|
20230620,130900,587119365,978,975,978,975,10129
|
|
20230620,130800,577224947,975,971,977,971,25750
|
|
20230620,130700,552137942,972,972,972,971,4188
|
|
20230620,130600,548070206,972,971,972,971,1014
|
|
20230620,130500,547084698,971,970,971,970,4409
|
|
20230620,130400,542805665,970,969,970,969,12631
|
|
20230620,130300,530564226,969,968,969,968,394
|
|
20230620,130200,530182640,969,966,969,966,3723
|
|
20230620,130100,526580502,967,965,968,965,1392
|
|
20230620,130000,525236126,965,963,965,963,7113
|
|
20230620,125900,518379143,962,963,964,962,6940
|
|
20230620,125800,511696373,963,964,964,963,1321
|
|
20230620,125700,510423105,964,967,967,964,7835
|
|
20230620,125600,502861796,969,967,969,967,50
|
|
20230620,125500,502813444,969,967,969,967,2415
|
|
20230620,125400,500477721,967,968,968,967,3621
|
|
20230620,125300,496975488,969,969,969,969,6966
|
|
20230620,125200,490225434,969,969,969,969,980
|
|
20230620,125100,489275814,970,969,970,969,2122
|
|
20230620,125000,487219213,971,970,971,970,934
|
|
20230620,124900,486313229,971,973,973,971,10458
|
|
20230620,124800,476158409,972,970,972,970,5415
|
|
20230620,124700,470897419,971,972,972,970,4377
|
|
20230620,124600,466650625,972,968,972,968,6353
|
|
20230620,124500,460488715,969,964,969,964,11556
|
|
20230620,124400,449315756,964,964,964,963,4129
|
|
20230620,124300,445337350,964,964,964,963,1845
|
|
20230620,124200,443558773,964,962,964,962,3018
|
|
20230620,124100,440652111,959,960,960,959,7973
|
|
20230620,124000,433005267,960,960,960,960,1189
|
|
20230620,123900,431863827,959,960,960,958,4626
|
|
20230620,123800,427425208,960,962,963,960,5393
|
|
20230620,123700,422236663,962,963,963,962,22
|
|
20230620,123600,422215495,963,962,963,962,1071
|
|
20230620,123500,421184415,962,963,963,962,682
|
|
20230620,123400,420527672,963,963,963,963,16
|
|
20230620,123300,420512264,963,960,963,960,5377
|
|
20230620,123200,415344838,961,963,963,961,632
|
|
20230620,123100,414737483,962,964,964,962,101
|
|
20230620,123000,414640319,958,969,969,958,6675
|
|
20230620,122900,408211227,964,967,970,964,22870
|
|
20230620,122800,386049314,967,961,967,961,16113
|
|
20230620,122700,370500974,962,957,962,957,17614
|
|
20230620,122600,353607052,957,957,957,957,1000
|
|
20230620,122500,352650052,956,956,956,956,973
|
|
20230620,122400,351719864,953,953,953,953,0
|
|
20230620,122300,351719864,953,953,953,953,111
|
|
20230620,122200,351614081,953,953,953,953,0
|
|
20230620,122100,351614081,953,951,953,951,562
|
|
20230620,122000,351079259,951,955,955,951,651
|
|
20230620,121900,350458962,955,955,955,955,155
|
|
20230620,121800,350310937,956,954,956,952,264
|
|
20230620,121700,350058879,954,957,958,954,2225
|
|
20230620,121600,347929260,957,959,959,957,4726
|
|
20230620,121500,343403679,959,961,961,959,1652
|
|
20230620,121400,341818815,960,958,961,958,14015
|
|
20230620,121300,328365782,958,957,958,957,2693
|
|
20230620,121200,325786467,958,955,958,955,1536
|
|
20230620,121100,324316565,957,957,957,957,70
|
|
20230620,121000,324249575,958,958,958,958,70
|
|
20230620,120900,324182515,960,952,960,952,5005
|
|
20230620,120800,319382611,952,953,954,952,8022
|
|
20230620,120700,311741972,954,955,955,954,2285
|
|
20230620,120600,309562032,954,954,954,954,974
|
|
20230620,120500,308632836,954,954,954,954,3
|
|
20230620,120400,308629974,954,954,954,954,16
|
|
20230620,120300,308614710,954,959,959,954,2001
|
|
20230620,120200,306705751,954,955,960,954,15707
|
|
20230620,120100,291648500,955,955,956,955,2665
|
|
20230620,120000,289102025,956,955,956,955,768
|
|
20230620,115900,288368167,955,955,955,955,4559
|
|
20230620,115800,284014322,955,954,955,954,1803
|
|
20230620,115700,282292656,954,953,954,953,771
|
|
20230620,115600,281557700,953,953,953,953,300
|
|
20230620,115500,281271800,953,953,954,953,975
|
|
20230620,115400,280341807,953,954,954,953,691
|
|
20230620,115300,279683279,956,949,956,949,15885
|
|
20230620,115200,264553277,948,946,948,946,522
|
|
20230620,115100,264059068,946,947,947,946,453
|
|
20230620,115000,263630377,947,947,947,947,272
|
|
20230620,114900,263372793,948,948,948,948,1125
|
|
20230620,114800,262306293,948,950,952,948,6302
|
|
20230620,114700,256320163,950,949,951,949,5196
|
|
20230620,114600,251383921,950,947,950,947,31342
|
|
20230620,114500,221611025,947,947,950,947,6089
|
|
20230620,114400,215836131,947,946,947,946,1299
|
|
20230620,114300,214606060,945,945,945,945,5101
|
|
20230620,114200,209785615,945,945,946,945,783
|
|
20230620,114100,209045580,944,941,945,941,14406
|
|
20230620,114000,195454050,941,941,941,941,1783
|
|
20230620,113900,193776247,941,940,941,940,8917
|
|
20230620,113800,185386374,940,940,940,940,1
|
|
20230620,113700,185385434,940,940,942,940,11933
|
|
20230620,113600,174147998,942,942,942,942,0
|
|
20230620,113500,174147998,942,942,942,942,0
|
|
20230620,113400,174147998,942,942,942,942,0
|
|
20230620,113300,174147998,942,942,942,942,1
|
|
20230620,113200,174147056,942,942,942,942,1
|
|
20230620,113100,174146114,943,943,943,943,0
|
|
20230620,113000,174146114,943,943,943,943,2331
|
|
20230620,112900,171947981,943,942,943,941,1224
|
|
20230620,112800,170795455,942,941,942,941,551
|
|
20230620,112700,170276864,941,940,941,940,799
|
|
20230620,112600,169525626,940,940,940,940,0
|
|
20230620,112500,169525626,940,939,940,939,404
|
|
20230620,112400,169145961,939,937,940,937,11660
|
|
20230620,112300,158198876,937,937,937,937,74
|
|
20230620,112200,158129538,937,936,937,936,1182
|
|
20230620,112100,157023086,937,937,937,937,0
|
|
20230620,112000,157023086,937,937,937,937,10
|
|
20230620,111900,157013716,937,937,937,937,76
|
|
20230620,111800,156942504,937,937,937,937,481
|
|
20230620,111700,156491807,937,937,937,937,0
|
|
20230620,111600,156491807,937,936,937,936,1558
|
|
20230620,111500,155031999,937,936,937,936,1327
|
|
20230620,111400,153789881,935,935,935,935,0
|
|
20230620,111300,153789881,935,935,935,935,0
|
|
20230620,111200,153789881,935,935,935,935,0
|
|
20230620,111100,153789881,935,935,935,935,37
|
|
20230620,111000,153755286,935,935,935,935,0
|
|
20230620,110900,153755286,935,935,935,935,0
|
|
20230620,110800,153755286,935,935,935,935,0
|
|
20230620,110700,153755286,935,935,935,935,0
|
|
20230620,110600,153755286,935,935,935,935,757
|
|
20230620,110500,153047491,935,935,935,935,500
|
|
20230620,110400,152579991,935,935,935,935,0
|
|
20230620,110300,152579991,935,935,935,935,0
|
|
20230620,110200,152579991,935,935,935,935,0
|
|
20230620,110100,152579991,935,936,936,935,2082
|
|
20230620,110000,150633237,936,934,936,934,7951
|
|
20230620,105900,143194878,934,934,934,934,0
|
|
20230620,105800,143194878,934,933,934,931,16497
|
|
20230620,105700,127819519,933,933,933,933,0
|
|
20230620,105600,127819519,933,933,933,933,0
|
|
20230620,105500,127819519,933,933,933,933,0
|
|
20230620,105400,127819519,933,933,933,933,0
|
|
20230620,105300,127819519,933,933,933,933,1
|
|
20230620,105200,127818586,934,934,934,934,0
|
|
20230620,105100,127818586,934,934,934,934,0
|
|
20230620,105000,127818586,934,934,934,934,0
|
|
20230620,104900,127818586,934,934,934,934,69
|
|
20230620,104800,127754140,934,934,934,934,463
|
|
20230620,104700,127321698,934,934,934,934,0
|
|
20230620,104600,127321698,934,934,934,934,0
|
|
20230620,104500,127321698,934,934,934,934,10
|
|
20230620,104400,127312358,933,933,933,933,2000
|
|
20230620,104300,125446358,932,933,933,932,965
|
|
20230620,104200,124546797,934,934,934,934,0
|
|
20230620,104100,124546797,934,934,934,934,0
|
|
20230620,104000,124546797,934,934,934,934,0
|
|
20230620,103900,124546797,934,934,934,934,0
|
|
20230620,103800,124546797,934,932,934,932,4940
|
|
20230620,103700,119937796,933,933,933,933,1315
|
|
20230620,103600,118710901,932,932,932,932,0
|
|
20230620,103500,118710901,932,932,932,932,9218
|
|
20230620,103400,110119725,931,931,931,931,0
|
|
20230620,103300,110119725,931,931,931,931,1200
|
|
20230620,103200,109002525,931,931,931,931,1410
|
|
20230620,103100,107689815,931,931,931,931,2
|
|
20230620,103000,107687953,932,932,932,932,0
|
|
20230620,102900,107687953,932,932,932,932,0
|
|
20230620,102800,107687953,932,932,932,932,0
|
|
20230620,102700,107687953,932,932,932,932,1
|
|
20230620,102600,107687021,930,931,931,930,22
|
|
20230620,102500,107666540,931,932,932,931,244
|
|
20230620,102400,107439374,932,932,932,932,8
|
|
20230620,102300,107431918,932,932,932,932,0
|
|
20230620,102200,107431918,932,933,933,932,500
|
|
20230620,102100,106965910,934,934,934,934,0
|
|
20230620,102000,106965910,934,934,934,934,23
|
|
20230620,101900,106944428,931,931,931,931,0
|
|
20230620,101800,106944428,931,932,932,931,2000
|
|
20230620,101700,105081928,931,931,931,931,0
|
|
20230620,101600,105081928,931,931,931,931,0
|
|
20230620,101500,105081928,931,931,931,931,0
|
|
20230620,101400,105081928,931,932,932,931,301
|
|
20230620,101300,104801619,932,932,932,932,0
|
|
20230620,101200,104801619,932,932,932,932,0
|
|
20230620,101100,104801619,932,932,932,932,0
|
|
20230620,101000,104801619,932,932,932,932,10
|
|
20230620,100900,104792299,932,932,932,932,0
|
|
20230620,100800,104792299,932,932,932,932,0
|
|
20230620,100700,104792299,932,933,933,932,940
|
|
20230620,100600,103916199,935,935,935,935,0
|
|
20230620,100500,103916199,935,935,935,935,66
|
|
20230620,100400,103854489,936,936,936,936,15
|
|
20230620,100300,103840449,936,936,936,936,123
|
|
20230620,100200,103725321,935,935,935,935,174
|
|
20230620,100100,103562631,932,932,932,932,8
|
|
20230620,100000,103555175,935,935,935,935,0
|
|
20230620,095900,103555175,935,935,935,935,1
|
|
20230620,095800,103554240,933,933,933,933,101
|
|
20230620,095700,103460007,931,934,934,931,2531
|
|
20230620,095600,101102821,933,933,933,933,0
|
|
20230620,095500,101102821,933,933,933,933,3335
|
|
20230620,095400,97991266,933,933,933,933,63
|
|
20230620,095300,97932487,933,933,933,933,10
|
|
20230620,095200,97923157,933,933,933,933,7
|
|
20230620,095100,97916626,936,934,936,934,60
|
|
20230620,095000,97860577,934,933,934,933,690
|
|
20230620,094900,97216706,933,933,933,933,2
|
|
20230620,094800,97214840,931,931,931,931,107
|
|
20230620,094700,97115223,931,931,931,931,99
|
|
20230620,094600,97023054,931,933,933,931,250
|
|
20230620,094500,96790084,934,935,935,934,2516
|
|
20230620,094400,94439520,935,935,935,935,1070
|
|
20230620,094300,93439070,935,936,936,935,316
|
|
20230620,094200,93143609,936,935,936,935,83
|
|
20230620,094100,93066001,935,935,935,935,0
|
|
20230620,094000,93066001,935,935,935,935,2500
|
|
20230620,093900,90728501,935,935,937,935,148
|
|
20230620,093800,90590105,937,935,937,935,3211
|
|
20230620,093700,87583371,936,936,936,936,0
|
|
20230620,093600,87583371,936,936,936,936,1
|
|
20230620,093500,87582435,935,936,936,935,1421
|
|
20230620,093400,86253689,936,936,936,936,211
|
|
20230620,093300,86056193,936,936,936,935,980
|
|
20230620,093200,85139229,937,937,937,937,2
|
|
20230620,093100,85137355,936,937,937,936,2059
|
|
20230620,093000,83210110,937,937,937,937,657
|
|
20230620,092900,82594501,937,938,939,937,2331
|
|
20230620,092800,80408076,937,936,938,936,5186
|
|
20230620,092700,75546477,935,934,935,934,1382
|
|
20230620,092600,74254623,935,934,935,934,586
|
|
20230620,092500,73707113,934,934,934,934,8758
|
|
20230620,092400,65527141,935,935,935,935,10
|
|
20230620,092300,65517791,935,934,935,934,152
|
|
20230620,092200,65375781,935,935,935,935,1
|
|
20230620,092100,65374846,934,933,934,933,2505
|
|
20230620,092000,63035376,934,927,934,925,25490
|
|
20230620,091900,39272675,931,931,931,931,2
|
|
20230620,091800,39270813,925,925,926,925,1557
|
|
20230620,091700,37830522,926,926,926,926,60
|
|
20230620,091600,37774962,926,926,926,926,1184
|
|
20230620,091500,36678578,925,925,925,925,462
|
|
20230620,091400,36251228,925,925,925,924,5950
|
|
20230620,091300,30750928,925,926,926,925,4287
|
|
20230620,091200,26785323,932,932,933,932,2309
|
|
20230620,091100,24633334,932,932,932,932,285
|
|
20230620,091000,24367714,931,930,931,930,599
|
|
20230620,090900,23810115,930,926,930,926,4073
|
|
20230620,090800,20034638,926,926,926,926,2048
|
|
20230620,090700,18138190,927,927,927,927,3000
|
|
20230620,090600,15357190,926,926,926,926,303
|
|
20230620,090500,15076612,927,927,927,927,1312
|
|
20230620,090400,13860388,927,927,927,927,0
|
|
20230620,090300,13860388,927,927,927,927,2893
|
|
20230620,090200,11178577,930,930,931,930,3100
|
|
20230620,090100,8294126,930,930,930,930,153
|
|
20230620,090000,8151836,931,931,931,931,8756
|