727 lines
32 KiB
CSV
727 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,210400,4497067414,951,951,951,951,67506
|
|
20230622,210300,4497067414,951,951,951,951,0
|
|
20230622,210200,4497067414,951,951,951,951,0
|
|
20230622,210100,4497067414,951,951,951,951,0
|
|
20230622,210000,4497067414,951,951,951,951,0
|
|
20230622,205900,4497067414,951,951,951,951,0
|
|
20230622,205800,4497067414,951,951,951,951,0
|
|
20230622,205700,4497067414,951,951,951,951,0
|
|
20230622,205600,4497067414,951,951,951,951,0
|
|
20230622,205500,4497067414,951,951,951,951,0
|
|
20230622,205400,4497067414,951,951,951,951,0
|
|
20230622,205300,4497067414,951,951,951,951,0
|
|
20230622,205200,4497067414,951,951,951,951,0
|
|
20230622,205100,4497067414,951,951,951,951,0
|
|
20230622,205000,4497067414,951,951,951,951,0
|
|
20230622,204900,4497067414,951,951,951,951,0
|
|
20230622,204800,4497067414,951,951,951,951,0
|
|
20230622,204700,4497067414,951,951,951,951,0
|
|
20230622,204600,4497067414,951,951,951,951,0
|
|
20230622,204500,4497067414,951,951,951,951,0
|
|
20230622,204400,4497067414,951,951,951,951,0
|
|
20230622,204300,4497067414,951,951,951,951,0
|
|
20230622,204200,4497067414,951,951,951,951,0
|
|
20230622,204100,4497067414,951,951,951,951,0
|
|
20230622,204000,4497067414,951,951,951,951,0
|
|
20230622,203900,4497067414,951,951,951,951,0
|
|
20230622,203800,4497067414,951,951,951,951,0
|
|
20230622,203700,4497067414,951,951,951,951,0
|
|
20230622,203600,4497067414,951,951,951,951,0
|
|
20230622,203500,4497067414,951,951,951,951,0
|
|
20230622,203400,4497067414,951,951,951,951,67506
|
|
20230622,203300,4497067414,951,951,951,951,0
|
|
20230622,203200,4497067414,951,951,951,951,0
|
|
20230622,203100,4497067414,951,951,951,951,0
|
|
20230622,203000,4497067414,951,951,951,951,0
|
|
20230622,202900,4497067414,951,951,951,951,0
|
|
20230622,202800,4497067414,951,951,951,951,0
|
|
20230622,202700,4497067414,951,951,951,951,0
|
|
20230622,202600,4497067414,951,951,951,951,0
|
|
20230622,202500,4497067414,951,951,951,951,0
|
|
20230622,202400,4497067414,951,951,951,951,0
|
|
20230622,202300,4497067414,951,951,951,951,0
|
|
20230622,202200,4497067414,951,951,951,951,0
|
|
20230622,202100,4497067414,951,951,951,951,0
|
|
20230622,202000,4497067414,951,951,951,951,0
|
|
20230622,201900,4497067414,951,951,951,951,0
|
|
20230622,201800,4497067414,951,951,951,951,0
|
|
20230622,201700,4497067414,951,951,951,951,0
|
|
20230622,201600,4497067414,951,951,951,951,0
|
|
20230622,201500,4497067414,951,951,951,951,0
|
|
20230622,201400,4497067414,951,951,951,951,0
|
|
20230622,201300,4497067414,951,951,951,951,0
|
|
20230622,201200,4497067414,951,951,951,951,0
|
|
20230622,201100,4497067414,951,951,951,951,0
|
|
20230622,201000,4497067414,951,951,951,951,0
|
|
20230622,200900,4497067414,951,951,951,951,0
|
|
20230622,200800,4497067414,951,951,951,951,0
|
|
20230622,200700,4497067414,951,951,951,951,0
|
|
20230622,200600,4497067414,951,951,951,951,0
|
|
20230622,200500,4497067414,951,951,951,951,0
|
|
20230622,200400,4497067414,951,951,951,951,67506
|
|
20230622,200300,4497067414,951,951,951,951,0
|
|
20230622,200200,4497067414,951,951,951,951,0
|
|
20230622,200100,4497067414,951,951,951,951,0
|
|
20230622,200000,4497067414,951,951,951,951,0
|
|
20230622,195900,4497067414,951,951,951,951,0
|
|
20230622,195800,4497067414,951,951,951,951,0
|
|
20230622,195700,4497067414,951,951,951,951,0
|
|
20230622,195600,4497067414,951,951,951,951,0
|
|
20230622,195500,4497067414,951,951,951,951,0
|
|
20230622,195400,4497067414,951,951,951,951,0
|
|
20230622,195300,4497067414,951,951,951,951,0
|
|
20230622,195200,4497067414,951,951,951,951,0
|
|
20230622,195100,4497067414,951,951,951,951,0
|
|
20230622,195000,4497067414,951,951,951,951,0
|
|
20230622,194900,4497067414,951,951,951,951,0
|
|
20230622,194800,4497067414,951,951,951,951,0
|
|
20230622,194700,4497067414,951,951,951,951,0
|
|
20230622,194600,4497067414,951,951,951,951,0
|
|
20230622,194500,4497067414,951,951,951,951,0
|
|
20230622,194400,4497067414,951,951,951,951,0
|
|
20230622,194300,4497067414,951,951,951,951,0
|
|
20230622,194200,4497067414,951,951,951,951,0
|
|
20230622,194100,4497067414,951,951,951,951,0
|
|
20230622,194000,4497067414,951,951,951,951,0
|
|
20230622,193900,4497067414,951,951,951,951,0
|
|
20230622,193800,4497067414,951,951,951,951,0
|
|
20230622,193700,4497067414,951,951,951,951,0
|
|
20230622,193600,4497067414,951,951,951,951,0
|
|
20230622,193500,4497067414,951,951,951,951,0
|
|
20230622,193400,4497067414,951,951,951,951,67506
|
|
20230622,193300,4497067414,951,951,951,951,0
|
|
20230622,193200,4497067414,951,951,951,951,0
|
|
20230622,193100,4497067414,951,951,951,951,0
|
|
20230622,193000,4497067414,951,951,951,951,0
|
|
20230622,192900,4497067414,951,951,951,951,0
|
|
20230622,192800,4497067414,951,951,951,951,0
|
|
20230622,192700,4497067414,951,951,951,951,0
|
|
20230622,192600,4497067414,951,951,951,951,0
|
|
20230622,192500,4497067414,951,951,951,951,0
|
|
20230622,192400,4497067414,951,951,951,951,0
|
|
20230622,192300,4497067414,951,951,951,951,0
|
|
20230622,192200,4497067414,951,951,951,951,0
|
|
20230622,192100,4497067414,951,951,951,951,0
|
|
20230622,192000,4497067414,951,951,951,951,0
|
|
20230622,191900,4497067414,951,951,951,951,0
|
|
20230622,191800,4497067414,951,951,951,951,0
|
|
20230622,191700,4497067414,951,951,951,951,0
|
|
20230622,191600,4497067414,951,951,951,951,0
|
|
20230622,191500,4497067414,951,951,951,951,0
|
|
20230622,191400,4497067414,951,951,951,951,0
|
|
20230622,191300,4497067414,951,951,951,951,0
|
|
20230622,191200,4497067414,951,951,951,951,0
|
|
20230622,191100,4497067414,951,951,951,951,0
|
|
20230622,191000,4497067414,951,951,951,951,0
|
|
20230622,190900,4497067414,951,951,951,951,0
|
|
20230622,190800,4497067414,951,951,951,951,0
|
|
20230622,190700,4497067414,951,951,951,951,0
|
|
20230622,190600,4497067414,951,951,951,951,0
|
|
20230622,190500,4497067414,951,951,951,951,0
|
|
20230622,190400,4497067414,951,951,951,951,67506
|
|
20230622,190300,4497067414,951,951,951,951,0
|
|
20230622,190200,4497067414,951,951,951,951,0
|
|
20230622,190100,4497067414,951,951,951,951,0
|
|
20230622,190000,4497067414,951,951,951,951,0
|
|
20230622,185900,4497067414,951,951,951,951,0
|
|
20230622,185800,4497067414,951,951,951,951,0
|
|
20230622,185700,4497067414,951,951,951,951,0
|
|
20230622,185600,4497067414,951,951,951,951,0
|
|
20230622,185500,4497067414,951,951,951,951,0
|
|
20230622,185400,4497067414,951,951,951,951,0
|
|
20230622,185300,4497067414,951,951,951,951,0
|
|
20230622,185200,4497067414,951,951,951,951,0
|
|
20230622,185100,4497067414,951,951,951,951,0
|
|
20230622,185000,4497067414,951,951,951,951,0
|
|
20230622,184900,4497067414,951,951,951,951,0
|
|
20230622,184800,4497067414,951,951,951,951,0
|
|
20230622,184700,4497067414,951,951,951,951,0
|
|
20230622,184600,4497067414,951,951,951,951,0
|
|
20230622,184500,4497067414,951,951,951,951,0
|
|
20230622,184400,4497067414,951,951,951,951,0
|
|
20230622,184300,4497067414,951,951,951,951,0
|
|
20230622,184200,4497067414,951,951,951,951,0
|
|
20230622,184100,4497067414,951,951,951,951,0
|
|
20230622,184000,4497067414,951,951,951,951,0
|
|
20230622,183900,4497067414,951,951,951,951,0
|
|
20230622,183800,4497067414,951,951,951,951,0
|
|
20230622,183700,4497067414,951,951,951,951,0
|
|
20230622,183600,4497067414,951,951,951,951,0
|
|
20230622,183500,4497067414,951,951,951,951,0
|
|
20230622,183400,4497067414,951,951,951,951,67506
|
|
20230622,183300,4497067414,951,951,951,951,0
|
|
20230622,183200,4497067414,951,951,951,951,0
|
|
20230622,183100,4497067414,951,951,951,951,0
|
|
20230622,183000,4497067414,951,951,951,951,0
|
|
20230622,182900,4497067414,951,951,951,951,0
|
|
20230622,182800,4497067414,951,951,951,951,0
|
|
20230622,182700,4497067414,951,951,951,951,0
|
|
20230622,182600,4497067414,951,951,951,951,0
|
|
20230622,182500,4497067414,951,951,951,951,0
|
|
20230622,182400,4497067414,951,951,951,951,0
|
|
20230622,182300,4497067414,951,951,951,951,0
|
|
20230622,182200,4497067414,951,951,951,951,0
|
|
20230622,182100,4497067414,951,951,951,951,0
|
|
20230622,182000,4497067414,951,951,951,951,0
|
|
20230622,181900,4497067414,951,951,951,951,0
|
|
20230622,181800,4497067414,951,951,951,951,0
|
|
20230622,181700,4497067414,951,951,951,951,0
|
|
20230622,181600,4497067414,951,951,951,951,0
|
|
20230622,181500,4497067414,951,951,951,951,0
|
|
20230622,181400,4497067414,951,951,951,951,0
|
|
20230622,181300,4497067414,951,951,951,951,0
|
|
20230622,181200,4497067414,951,951,951,951,0
|
|
20230622,181100,4497067414,951,951,951,951,0
|
|
20230622,181000,4497067414,951,951,951,951,0
|
|
20230622,180900,4497067414,951,951,951,951,0
|
|
20230622,180800,4497067414,951,951,951,951,0
|
|
20230622,180700,4497067414,951,951,951,951,0
|
|
20230622,180600,4497067414,951,951,951,951,0
|
|
20230622,180500,4497067414,951,951,951,951,0
|
|
20230622,180400,4497067414,951,951,951,951,67506
|
|
20230622,180300,4497067414,951,951,951,951,0
|
|
20230622,180200,4497067414,951,951,951,951,0
|
|
20230622,180100,4497067414,951,951,951,951,0
|
|
20230622,180000,4497067414,951,951,951,951,0
|
|
20230622,175900,4497067414,951,951,951,951,0
|
|
20230622,175800,4497067414,951,951,951,951,0
|
|
20230622,175700,4497067414,951,951,951,951,0
|
|
20230622,175600,4497067414,951,951,951,951,0
|
|
20230622,175500,4497067414,951,951,951,951,0
|
|
20230622,175400,4497067414,951,951,951,951,0
|
|
20230622,175300,4497067414,951,951,951,951,0
|
|
20230622,175200,4497067414,951,951,951,951,0
|
|
20230622,175100,4497067414,951,951,951,951,0
|
|
20230622,175000,4497067414,951,951,951,951,0
|
|
20230622,174900,4497067414,951,951,951,951,0
|
|
20230622,174800,4497067414,951,951,951,951,0
|
|
20230622,174700,4497067414,951,951,951,951,0
|
|
20230622,174600,4497067414,951,951,951,951,0
|
|
20230622,174500,4497067414,951,951,951,951,0
|
|
20230622,174400,4497067414,951,951,951,951,0
|
|
20230622,174300,4497067414,951,951,951,951,0
|
|
20230622,174200,4497067414,951,951,951,951,0
|
|
20230622,174100,4497067414,951,951,951,951,0
|
|
20230622,174000,4497067414,951,951,951,951,0
|
|
20230622,173900,4497067414,951,951,951,951,0
|
|
20230622,173800,4497067414,951,951,951,951,0
|
|
20230622,173700,4497067414,951,951,951,951,0
|
|
20230622,173600,4497067414,951,951,951,951,0
|
|
20230622,173500,4497067414,951,951,951,951,0
|
|
20230622,173400,4497067414,951,951,951,951,67506
|
|
20230622,173300,4497067414,951,951,951,951,0
|
|
20230622,173200,4497067414,951,951,951,951,0
|
|
20230622,173100,4497067414,951,951,951,951,0
|
|
20230622,173000,4497067414,951,951,951,951,0
|
|
20230622,172900,4497067414,951,951,951,951,0
|
|
20230622,172800,4497067414,951,951,951,951,0
|
|
20230622,172700,4497067414,951,951,951,951,0
|
|
20230622,172600,4497067414,951,951,951,951,0
|
|
20230622,172500,4497067414,951,951,951,951,0
|
|
20230622,172400,4497067414,951,951,951,951,0
|
|
20230622,172300,4497067414,951,951,951,951,0
|
|
20230622,172200,4497067414,951,951,951,951,0
|
|
20230622,172100,4497067414,951,951,951,951,0
|
|
20230622,172000,4497067414,951,951,951,951,0
|
|
20230622,171900,4497067414,951,951,951,951,0
|
|
20230622,171800,4497067414,951,951,951,951,0
|
|
20230622,171700,4497067414,951,951,951,951,0
|
|
20230622,171600,4497067414,951,951,951,951,0
|
|
20230622,171500,4497067414,951,951,951,951,0
|
|
20230622,171400,4497067414,951,951,951,951,0
|
|
20230622,171300,4497067414,951,951,951,951,0
|
|
20230622,171200,4497067414,951,951,951,951,0
|
|
20230622,171100,4497067414,951,951,951,951,0
|
|
20230622,171000,4497067414,951,951,951,951,0
|
|
20230622,170900,4497067414,951,951,951,951,0
|
|
20230622,170800,4497067414,951,951,951,951,0
|
|
20230622,170700,4497067414,951,951,951,951,0
|
|
20230622,170600,4497067414,951,951,951,951,0
|
|
20230622,170500,4497067414,951,951,951,951,0
|
|
20230622,170400,4497067414,951,951,951,951,67506
|
|
20230622,170300,4497067414,951,951,951,951,0
|
|
20230622,170200,4497067414,951,951,951,951,0
|
|
20230622,170100,4497067414,951,951,951,951,0
|
|
20230622,170000,4497067414,951,951,951,951,0
|
|
20230622,165900,4497067414,951,951,951,951,0
|
|
20230622,165800,4497067414,951,951,951,951,0
|
|
20230622,165700,4497067414,951,951,951,951,0
|
|
20230622,165600,4497067414,951,951,951,951,0
|
|
20230622,165500,4497067414,951,951,951,951,0
|
|
20230622,165400,4497067414,951,951,951,951,0
|
|
20230622,165300,4497067414,951,951,951,951,0
|
|
20230622,165200,4497067414,951,951,951,951,0
|
|
20230622,165100,4497067414,951,951,951,951,0
|
|
20230622,165000,4497067414,951,951,951,951,0
|
|
20230622,164900,4497067414,951,951,951,951,0
|
|
20230622,164800,4497067414,951,951,951,951,0
|
|
20230622,164700,4497067414,951,951,951,951,0
|
|
20230622,164600,4497067414,951,951,951,951,0
|
|
20230622,164500,4497067414,951,951,951,951,0
|
|
20230622,164400,4497067414,951,951,951,951,0
|
|
20230622,164300,4497067414,951,951,951,951,0
|
|
20230622,164200,4497067414,951,951,951,951,0
|
|
20230622,164100,4497067414,951,951,951,951,0
|
|
20230622,164000,4497067414,951,951,951,951,0
|
|
20230622,163900,4497067414,951,951,951,951,0
|
|
20230622,163800,4497067414,951,951,951,951,0
|
|
20230622,163700,4497067414,951,951,951,951,0
|
|
20230622,163600,4497067414,951,951,951,951,0
|
|
20230622,163500,4497067414,951,951,951,951,0
|
|
20230622,163400,4497067414,951,951,951,951,67506
|
|
20230622,163300,4497067414,951,951,951,951,0
|
|
20230622,163200,4497067414,951,951,951,951,0
|
|
20230622,163100,4497067414,951,951,951,951,0
|
|
20230622,163000,4497067414,951,951,951,951,0
|
|
20230622,162900,4497067414,951,951,951,951,0
|
|
20230622,162800,4497067414,951,951,951,951,0
|
|
20230622,162700,4497067414,951,951,951,951,0
|
|
20230622,162600,4497067414,951,951,951,951,0
|
|
20230622,162500,4497067414,951,951,951,951,0
|
|
20230622,162400,4497067414,951,951,951,951,0
|
|
20230622,162300,4497067414,951,951,951,951,0
|
|
20230622,162200,4497067414,951,951,951,951,0
|
|
20230622,162100,4497067414,951,951,951,951,0
|
|
20230622,162000,4497067414,951,951,951,951,0
|
|
20230622,161900,4497067414,951,951,951,951,0
|
|
20230622,161800,4497067414,951,951,951,951,0
|
|
20230622,161700,4497067414,951,951,951,951,0
|
|
20230622,161600,4497067414,951,951,951,951,0
|
|
20230622,161500,4497067414,951,951,951,951,0
|
|
20230622,161400,4497067414,951,951,951,951,0
|
|
20230622,161300,4497067414,951,951,951,951,0
|
|
20230622,161200,4497067414,951,951,951,951,0
|
|
20230622,161100,4497067414,951,951,951,951,0
|
|
20230622,161000,4497067414,951,951,951,951,0
|
|
20230622,160900,4497067414,951,951,951,951,0
|
|
20230622,160800,4497067414,951,951,951,951,0
|
|
20230622,160700,4497067414,951,951,951,951,0
|
|
20230622,160600,4497067414,951,951,951,951,0
|
|
20230622,160500,4497067414,951,951,951,951,0
|
|
20230622,160400,4497067414,951,951,951,951,67506
|
|
20230622,160300,4497067414,951,951,951,951,0
|
|
20230622,160200,4497067414,951,951,951,951,0
|
|
20230622,160100,4497067414,951,951,951,951,0
|
|
20230622,160000,4497067414,951,951,951,951,0
|
|
20230622,155900,4497067414,951,951,951,951,0
|
|
20230622,155800,4497067414,951,951,951,951,0
|
|
20230622,155700,4497067414,951,951,951,951,0
|
|
20230622,155600,4497067414,951,951,951,951,0
|
|
20230622,155500,4497067414,951,951,951,951,0
|
|
20230622,155400,4497067414,951,951,951,951,0
|
|
20230622,155300,4497067414,951,951,951,951,0
|
|
20230622,155200,4497067414,951,951,951,951,0
|
|
20230622,155100,4497067414,951,951,951,951,0
|
|
20230622,155000,4497067414,951,951,951,951,0
|
|
20230622,154900,4497067414,951,951,951,951,0
|
|
20230622,154800,4497067414,951,951,951,951,0
|
|
20230622,154700,4497067414,951,951,951,951,0
|
|
20230622,154600,4497067414,951,951,951,951,0
|
|
20230622,154500,4497067414,951,951,951,951,0
|
|
20230622,154400,4497067414,951,951,951,951,0
|
|
20230622,154300,4497067414,951,951,951,951,0
|
|
20230622,154200,4497067414,951,951,951,951,0
|
|
20230622,154100,4497067414,951,951,951,951,0
|
|
20230622,154000,4497067414,951,951,951,951,0
|
|
20230622,153900,4497067414,951,951,951,951,0
|
|
20230622,153800,4497067414,951,951,951,951,0
|
|
20230622,153700,4497067414,951,951,951,951,0
|
|
20230622,153600,4497067414,951,951,951,951,0
|
|
20230622,153500,4497067414,951,951,951,951,0
|
|
20230622,153400,4497067414,951,951,951,951,67506
|
|
20230622,153300,4497067414,951,951,951,951,0
|
|
20230622,153200,4497067414,951,951,951,951,0
|
|
20230622,153100,4497067414,951,951,951,951,0
|
|
20230622,153000,4497067414,951,951,951,951,67506
|
|
20230622,152900,4432869208,949,949,949,949,0
|
|
20230622,152800,4432869208,949,949,949,949,0
|
|
20230622,152700,4432869208,949,949,949,949,0
|
|
20230622,152600,4432869208,949,949,949,949,0
|
|
20230622,152500,4432869208,949,949,949,949,0
|
|
20230622,152400,4432869208,949,949,949,949,0
|
|
20230622,152300,4432869208,949,949,949,949,0
|
|
20230622,152200,4432869208,949,949,949,949,0
|
|
20230622,152100,4432869208,949,949,949,949,0
|
|
20230622,152000,4432869208,949,949,949,949,0
|
|
20230622,151900,4432869208,949,948,949,945,20420
|
|
20230622,151800,4413543411,949,945,951,945,17862
|
|
20230622,151700,4396594034,945,947,949,945,14350
|
|
20230622,151600,4382987610,947,946,949,945,8217
|
|
20230622,151500,4375209049,949,949,949,945,62752
|
|
20230622,151400,4315826382,949,949,951,948,7498
|
|
20230622,151300,4308710795,950,950,952,949,7138
|
|
20230622,151200,4301925723,950,950,952,947,14434
|
|
20230622,151100,4288226688,950,953,953,949,5348
|
|
20230622,151000,4283141120,953,952,954,950,22770
|
|
20230622,150900,4261443891,952,955,955,950,19630
|
|
20230622,150800,4242773127,955,950,956,944,60162
|
|
20230622,150700,4185625255,949,948,951,943,18698
|
|
20230622,150600,4167904273,949,953,957,946,50505
|
|
20230622,150500,4119688855,949,943,954,942,94509
|
|
20230622,150400,4030060946,943,941,948,940,29971
|
|
20230622,150300,4001755113,941,941,946,937,42442
|
|
20230622,150200,3961844705,943,949,954,936,113704
|
|
20230622,150100,3854505486,950,946,977,942,415480
|
|
20230622,150000,3455143194,946,945,946,941,23178
|
|
20230622,145900,3433277709,946,945,950,945,42916
|
|
20230622,145800,3392629133,945,939,955,938,119007
|
|
20230622,145700,3279969032,939,938,945,937,57829
|
|
20230622,145600,3225551368,939,932,945,932,94217
|
|
20230622,145500,3137073492,932,924,932,924,51649
|
|
20230622,145400,3089103314,922,922,924,921,434
|
|
20230622,145300,3088703197,921,921,925,920,14890
|
|
20230622,145200,3074974924,921,923,923,921,639
|
|
20230622,145100,3074385957,922,922,922,922,20
|
|
20230622,145000,3074367517,922,922,922,922,1
|
|
20230622,144900,3074366595,923,923,923,923,395
|
|
20230622,144800,3074002010,922,924,925,922,2914
|
|
20230622,144700,3071310199,924,924,925,924,6177
|
|
20230622,144600,3065602649,925,920,926,920,5181
|
|
20230622,144500,3060813370,923,918,924,918,4369
|
|
20230622,144400,3056785855,918,921,923,916,1766
|
|
20230622,144300,3055164881,921,918,921,918,1964
|
|
20230622,144200,3053360450,918,916,920,916,1764
|
|
20230622,144100,3051743649,916,917,918,916,807
|
|
20230622,144000,3051004028,917,916,921,916,23
|
|
20230622,143900,3050982918,916,917,921,916,3971
|
|
20230622,143800,3047344382,917,918,922,917,2276
|
|
20230622,143700,3045254955,918,922,922,918,2782
|
|
20230622,143600,3042698293,919,920,921,919,1675
|
|
20230622,143500,3041157686,923,922,924,922,331
|
|
20230622,143400,3040851846,920,923,923,920,2925
|
|
20230622,143300,3038152640,923,924,926,923,956
|
|
20230622,143200,3037269245,923,920,924,920,3645
|
|
20230622,143100,3033909182,920,923,923,920,23790
|
|
20230622,143000,3011951540,923,922,924,922,12317
|
|
20230622,142900,3000581589,919,918,922,918,289
|
|
20230622,142800,3000315605,919,924,926,919,7148
|
|
20230622,142700,2993712619,924,917,924,916,13277
|
|
20230622,142600,2981479993,921,921,921,921,0
|
|
20230622,142500,2981479993,921,916,921,916,501
|
|
20230622,142400,2981021072,916,917,917,916,425
|
|
20230622,142300,2980631608,920,921,921,913,5301
|
|
20230622,142200,2975754638,920,920,920,913,9243
|
|
20230622,142100,2967282454,921,921,923,919,16881
|
|
20230622,142000,2951758883,923,924,924,920,15804
|
|
20230622,141900,2937183113,923,920,925,920,7053
|
|
20230622,141800,2930669689,920,917,925,915,26170
|
|
20230622,141700,2906627279,917,914,918,910,12890
|
|
20230622,141600,2894841225,914,937,937,914,37467
|
|
20230622,141500,2860374435,937,909,943,909,90209
|
|
20230622,141400,2777071601,908,909,909,908,416
|
|
20230622,141300,2776693872,907,906,909,906,5393
|
|
20230622,141200,2771802422,909,909,910,906,59
|
|
20230622,141100,2771748883,910,905,910,905,3264
|
|
20230622,141000,2768786572,907,907,907,907,927
|
|
20230622,140900,2767945783,908,908,908,908,1
|
|
20230622,140800,2767944875,907,908,908,907,841
|
|
20230622,140700,2767181865,909,905,909,904,7789
|
|
20230622,140600,2760132483,908,905,908,905,221
|
|
20230622,140500,2759932469,904,908,909,904,1722
|
|
20230622,140400,2758371782,909,908,909,907,1435
|
|
20230622,140300,2757069067,909,904,909,904,16757
|
|
20230622,140200,2741895948,905,902,905,902,46941
|
|
20230622,140100,2699503212,903,903,903,903,419
|
|
20230622,140000,2699124855,905,902,905,902,18408
|
|
20230622,135900,2682519141,907,907,907,907,0
|
|
20230622,135800,2682519141,907,905,907,902,14137
|
|
20230622,135700,2669755803,907,907,907,907,4
|
|
20230622,135600,2669752175,905,906,906,905,5501
|
|
20230622,135500,2664771865,906,907,907,906,1127
|
|
20230622,135400,2663749696,908,908,908,908,1
|
|
20230622,135300,2663748788,906,906,906,906,3581
|
|
20230622,135200,2660504402,906,909,909,906,885
|
|
20230622,135100,2659700523,908,909,909,908,4212
|
|
20230622,135000,2655873559,908,908,909,908,3831
|
|
20230622,134900,2652394847,909,909,909,905,431
|
|
20230622,134800,2652004255,909,906,910,906,5503
|
|
20230622,134700,2647010501,906,906,906,904,1002
|
|
20230622,134600,2646103893,903,903,903,903,290
|
|
20230622,134500,2645842023,905,905,905,905,1368
|
|
20230622,134400,2644603983,907,907,907,907,628
|
|
20230622,134300,2644034387,907,903,907,903,4830
|
|
20230622,134200,2639665513,907,903,907,902,4772
|
|
20230622,134100,2635357217,903,909,910,903,2273
|
|
20230622,134000,2633290216,909,904,909,904,5595
|
|
20230622,133900,2628218620,905,903,905,902,15081
|
|
20230622,133800,2614600443,904,904,905,904,6834
|
|
20230622,133700,2608422506,904,907,907,904,8799
|
|
20230622,133600,2600461514,905,907,907,905,2227
|
|
20230622,133500,2598444305,905,907,907,905,2690
|
|
20230622,133400,2596008812,907,905,911,904,15819
|
|
20230622,133300,2581668619,906,906,906,904,2198
|
|
20230622,133200,2579678583,906,902,909,902,3755
|
|
20230622,133100,2576284166,902,905,906,900,25046
|
|
20230622,133000,2553719243,905,905,905,905,8148
|
|
20230622,132900,2546345303,900,902,904,900,23699
|
|
20230622,132800,2524960476,902,903,904,901,13056
|
|
20230622,132700,2513165404,902,898,904,897,16495
|
|
20230622,132600,2498293019,895,904,906,895,95996
|
|
20230622,132500,2411962062,903,909,910,903,12577
|
|
20230622,132400,2400569378,909,906,911,902,6176
|
|
20230622,132300,2394971663,902,908,909,901,55939
|
|
20230622,132200,2344361187,908,912,912,907,18183
|
|
20230622,132100,2327829943,912,908,913,908,6486
|
|
20230622,132000,2321915912,908,906,908,905,3253
|
|
20230622,131900,2318968584,907,907,909,904,55646
|
|
20230622,131800,2268563151,907,910,911,907,35328
|
|
20230622,131700,2236464037,911,909,913,909,24128
|
|
20230622,131600,2214508501,908,915,920,908,94946
|
|
20230622,131500,2127963258,913,926,929,912,128413
|
|
20230622,131400,2009994272,930,924,932,924,32844
|
|
20230622,131300,1979564797,925,937,941,923,138955
|
|
20230622,131200,1850490185,937,939,945,930,114977
|
|
20230622,131100,1742832730,938,946,952,937,215885
|
|
20230622,131000,1538762400,946,944,970,935,382182
|
|
20230622,130900,1174844164,942,931,960,925,345128
|
|
20230622,130800,848748201,933,945,962,930,434038
|
|
20230622,130700,440408543,945,910,948,909,230519
|
|
20230622,130600,225357994,910,906,910,906,8543
|
|
20230622,130500,217596022,906,906,906,906,2529
|
|
20230622,130400,215304748,906,906,906,906,1230
|
|
20230622,130300,214190368,907,908,909,907,725
|
|
20230622,130200,213532778,908,907,909,907,3671
|
|
20230622,130100,210199232,907,907,908,907,745
|
|
20230622,130000,209523481,907,906,907,906,5515
|
|
20230622,125900,204521890,906,906,906,906,1362
|
|
20230622,125800,203287918,906,903,906,901,5062
|
|
20230622,125700,198709111,903,901,903,901,47
|
|
20230622,125600,198666762,901,901,903,901,1219
|
|
20230622,125500,197566434,902,901,902,901,30
|
|
20230622,125400,197539389,903,902,903,902,234
|
|
20230622,125300,197328320,902,902,902,902,200
|
|
20230622,125200,197147920,902,902,902,902,0
|
|
20230622,125100,197147920,902,902,902,902,0
|
|
20230622,125000,197147920,902,902,902,902,0
|
|
20230622,124900,197147920,902,902,902,902,0
|
|
20230622,124800,197147920,902,902,902,902,0
|
|
20230622,124700,197147920,902,902,902,902,0
|
|
20230622,124600,197147920,902,901,902,901,2002
|
|
20230622,124500,195342320,901,901,901,901,0
|
|
20230622,124400,195342320,901,901,901,901,2
|
|
20230622,124300,195340518,901,901,901,901,0
|
|
20230622,124200,195340518,901,901,901,901,1
|
|
20230622,124100,195339617,901,901,901,901,0
|
|
20230622,124000,195339617,901,901,901,901,0
|
|
20230622,123900,195339617,901,901,901,901,0
|
|
20230622,123800,195339617,901,901,901,901,1
|
|
20230622,123700,195338716,898,898,898,898,100
|
|
20230622,123600,195248916,898,898,898,898,0
|
|
20230622,123500,195248916,898,898,898,898,1000
|
|
20230622,123400,194350916,902,902,902,902,0
|
|
20230622,123300,194350916,902,902,902,902,1
|
|
20230622,123200,194350014,902,904,904,902,11
|
|
20230622,123100,194340090,897,905,905,897,7811
|
|
20230622,123000,187307439,904,904,906,903,7017
|
|
20230622,122900,180957853,905,902,905,902,8041
|
|
20230622,122800,173687883,903,903,903,903,0
|
|
20230622,122700,173687883,903,903,903,903,1
|
|
20230622,122600,173686980,903,903,903,903,0
|
|
20230622,122500,173686980,903,903,903,903,0
|
|
20230622,122400,173686980,903,903,903,903,1000
|
|
20230622,122300,172783980,903,903,904,903,11
|
|
20230622,122200,172774043,903,903,903,903,1004
|
|
20230622,122100,171867431,903,903,903,903,0
|
|
20230622,122000,171867431,903,903,904,903,172
|
|
20230622,121900,171712114,903,902,903,902,10244
|
|
20230622,121800,162464534,902,902,902,902,1
|
|
20230622,121700,162463632,900,900,900,900,0
|
|
20230622,121600,162463632,900,900,900,900,0
|
|
20230622,121500,162463632,900,900,900,900,28
|
|
20230622,121400,162438432,902,902,902,902,27
|
|
20230622,121300,162414078,900,900,900,900,0
|
|
20230622,121200,162414078,900,900,900,900,5516
|
|
20230622,121100,157449678,902,900,902,900,171
|
|
20230622,121000,157295776,901,902,902,901,113
|
|
20230622,120900,157193962,901,901,901,901,2554
|
|
20230622,120800,154892808,902,902,902,902,0
|
|
20230622,120700,154892808,902,902,902,902,0
|
|
20230622,120600,154892808,902,902,902,902,1590
|
|
20230622,120500,153458628,901,901,901,901,0
|
|
20230622,120400,153458628,901,901,901,901,110
|
|
20230622,120300,153359518,902,900,902,900,2
|
|
20230622,120200,153357716,902,902,902,902,0
|
|
20230622,120100,153357716,902,902,903,902,3199
|
|
20230622,120000,150472217,902,902,902,902,2
|
|
20230622,115900,150470413,901,900,901,900,2383
|
|
20230622,115800,148324231,900,900,900,900,0
|
|
20230622,115700,148324231,900,900,900,900,0
|
|
20230622,115600,148324231,900,900,900,900,0
|
|
20230622,115500,148324231,900,900,900,900,1025
|
|
20230622,115400,147401731,900,900,901,900,597
|
|
20230622,115300,146864429,900,900,900,900,0
|
|
20230622,115200,146864429,900,900,900,900,0
|
|
20230622,115100,146864429,900,900,900,900,0
|
|
20230622,115000,146864429,900,900,900,900,14
|
|
20230622,114900,146851829,900,900,900,900,0
|
|
20230622,114800,146851829,900,899,900,899,14
|
|
20230622,114700,146839242,899,898,899,898,940
|
|
20230622,114600,145994222,899,899,899,899,0
|
|
20230622,114500,145994222,899,899,899,899,0
|
|
20230622,114400,145994222,899,899,899,899,71
|
|
20230622,114300,145930393,899,899,899,899,0
|
|
20230622,114200,145930393,899,899,899,899,0
|
|
20230622,114100,145930393,899,899,899,899,0
|
|
20230622,114000,145930393,899,899,899,899,0
|
|
20230622,113900,145930393,899,899,899,899,0
|
|
20230622,113800,145930393,899,899,899,899,0
|
|
20230622,113700,145930393,899,899,899,899,0
|
|
20230622,113600,145930393,899,899,899,899,342
|
|
20230622,113500,145622935,900,900,900,900,294
|
|
20230622,113400,145358335,901,901,901,901,2
|
|
20230622,113300,145356533,900,900,900,900,0
|
|
20230622,113200,145356533,900,900,900,900,596
|
|
20230622,113100,144820133,900,900,900,900,18
|
|
20230622,113000,144803933,900,901,901,900,30
|
|
20230622,112900,144776913,901,901,901,899,163
|
|
20230622,112800,144630366,901,901,901,899,355
|
|
20230622,112700,144310865,900,899,900,899,80
|
|
20230622,112600,144238942,901,899,901,899,493
|
|
20230622,112500,143794947,899,900,900,899,1619
|
|
20230622,112400,142338016,900,900,900,900,10
|
|
20230622,112300,142329016,900,900,900,900,11
|
|
20230622,112200,142319116,899,899,899,899,1
|
|
20230622,112100,142318217,900,899,900,899,23
|
|
20230622,112000,142297528,900,899,900,899,13
|
|
20230622,111900,142285839,900,899,900,899,294
|
|
20230622,111800,142021531,899,899,899,899,20
|
|
20230622,111700,142003551,899,899,899,899,0
|
|
20230622,111600,142003551,899,899,899,899,0
|
|
20230622,111500,142003551,899,899,899,897,19
|
|
20230622,111400,141986500,896,896,896,896,7
|
|
20230622,111300,141980228,895,896,896,895,128
|
|
20230622,111200,141865667,899,898,899,898,19
|
|
20230622,111100,141848589,899,899,899,899,0
|
|
20230622,111000,141848589,899,899,899,899,0
|
|
20230622,110900,141848589,899,899,899,899,0
|
|
20230622,110800,141848589,899,899,899,899,0
|
|
20230622,110700,141848589,899,899,899,899,2800
|
|
20230622,110600,139331389,899,898,899,898,2
|
|
20230622,110500,139329592,899,897,899,897,86
|
|
20230622,110400,139252448,897,899,899,895,2610
|
|
20230622,110300,136915069,899,899,899,899,0
|
|
20230622,110200,136915069,899,899,899,899,0
|
|
20230622,110100,136915069,899,899,899,899,0
|
|
20230622,110000,136915069,899,899,899,899,1
|
|
20230622,105900,136914170,899,898,899,898,11
|
|
20230622,105800,136904290,899,899,899,899,0
|
|
20230622,105700,136904290,899,899,899,899,0
|
|
20230622,105600,136904290,899,899,899,899,3
|
|
20230622,105500,136901593,900,899,900,899,60
|
|
20230622,105400,136847651,900,901,901,900,200
|
|
20230622,105300,136667501,901,901,901,901,970
|
|
20230622,105200,135793531,901,900,901,900,846
|
|
20230622,105100,135032125,900,900,900,900,0
|
|
20230622,105000,135032125,900,900,900,897,3371
|
|
20230622,104900,132004301,900,900,900,900,31
|
|
20230622,104800,131976401,900,900,900,900,0
|
|
20230622,104700,131976401,900,899,900,899,11500
|
|
20230622,104600,121626922,899,898,899,898,1002
|
|
20230622,104500,120727124,898,898,898,898,0
|
|
20230622,104400,120727124,898,898,898,898,0
|
|
20230622,104300,120727124,898,898,898,898,2
|
|
20230622,104200,120725328,896,898,898,896,5475
|
|
20230622,104100,115817229,897,897,897,897,8941
|
|
20230622,104000,107797152,897,896,897,896,116
|
|
20230622,103900,107693160,897,897,898,896,1663
|
|
20230622,103800,106203006,898,898,898,898,0
|
|
20230622,103700,106203006,898,898,898,898,0
|
|
20230622,103600,106203006,898,898,898,898,0
|
|
20230622,103500,106203006,898,896,898,896,1124
|
|
20230622,103400,105195898,898,898,898,898,1200
|
|
20230622,103300,104118298,898,898,898,898,0
|
|
20230622,103200,104118298,898,898,898,898,1599
|
|
20230622,103100,102682396,899,898,899,898,3652
|
|
20230622,103000,99402898,899,898,899,898,480
|
|
20230622,102900,98971856,898,898,898,898,419
|
|
20230622,102800,98595594,899,898,899,898,7
|
|
20230622,102700,98589306,899,898,899,898,7
|
|
20230622,102600,98583018,898,898,899,898,140
|
|
20230622,102500,98457296,899,898,899,898,12
|
|
20230622,102400,98446516,899,898,899,898,200
|
|
20230622,102300,98266914,898,898,898,897,10
|
|
20230622,102200,98257935,898,898,898,898,3
|
|
20230622,102100,98255241,896,899,899,896,700
|
|
20230622,102000,97626535,900,900,900,900,0
|
|
20230622,101900,97626535,900,900,900,900,0
|
|
20230622,101800,97626535,900,900,900,900,300
|
|
20230622,101700,97356535,900,900,900,900,1212
|
|
20230622,101600,96265735,901,901,901,901,0
|
|
20230622,101500,96265735,901,897,901,897,1002
|
|
20230622,101400,95366933,901,899,901,899,4514
|
|
20230622,101300,91305331,900,896,900,896,1001
|
|
20230622,101200,90408427,900,899,900,896,1014
|
|
20230622,101100,89499346,900,900,900,900,11
|
|
20230622,101000,89489446,900,900,900,900,12
|
|
20230622,100900,89478646,899,900,902,898,7663
|
|
20230622,100800,82582645,900,899,900,899,1002
|
|
20230622,100700,81681845,899,898,899,898,460
|
|
20230622,100600,81268314,898,898,900,898,504
|
|
20230622,100500,80815718,900,898,900,898,805
|
|
20230622,100400,80092818,900,899,900,898,287
|
|
20230622,100300,79834724,899,898,899,898,278
|
|
20230622,100200,79584803,899,898,899,895,2309
|
|
20230622,100100,77517316,897,897,897,897,1813
|
|
20230622,100000,75891055,899,899,899,899,0
|
|
20230622,095900,75891055,899,899,899,899,0
|
|
20230622,095800,75891055,899,896,900,893,19504
|
|
20230622,095700,58430543,900,900,900,900,22
|
|
20230622,095600,58410743,900,896,900,896,5376
|
|
20230622,095500,53585370,896,896,896,896,0
|
|
20230622,095400,53585370,896,895,896,895,5
|
|
20230622,095300,53580893,895,895,895,895,20
|
|
20230622,095200,53562993,893,893,893,893,2984
|
|
20230622,095100,50898281,893,893,893,893,81
|
|
20230622,095000,50825948,893,893,893,893,115
|
|
20230622,094900,50723253,893,893,893,893,2110
|
|
20230622,094800,48839023,893,894,894,893,1037
|
|
20230622,094700,47911982,896,896,896,896,1
|
|
20230622,094600,47911086,896,896,897,896,1885
|
|
20230622,094500,46220340,897,897,897,897,5000
|
|
20230622,094400,41735340,897,897,897,897,0
|
|
20230622,094300,41735340,897,897,897,897,0
|
|
20230622,094200,41735340,897,897,897,897,933
|
|
20230622,094100,40898439,897,897,897,893,203
|
|
20230622,094000,40717148,893,893,893,893,300
|
|
20230622,093900,40449248,897,892,897,892,18
|
|
20230622,093800,40433182,897,896,897,896,1349
|
|
20230622,093700,39224476,897,896,897,896,503
|
|
20230622,093600,38773785,897,897,897,897,0
|
|
20230622,093500,38773785,897,897,898,897,1584
|
|
20230622,093400,37352933,897,895,897,890,411
|
|
20230622,093300,36986589,898,892,898,892,1000
|
|
20230622,093200,36091583,893,890,893,890,2104
|
|
20230622,093100,34217770,893,892,893,892,29
|
|
20230622,093000,34191892,893,893,893,893,2
|
|
20230622,092900,34190106,892,892,892,892,18
|
|
20230622,092800,34174050,893,893,893,893,0
|
|
20230622,092700,34174050,893,892,893,890,115
|
|
20230622,092600,34071465,892,892,892,892,391
|
|
20230622,092500,33722693,892,892,892,892,4
|
|
20230622,092400,33719125,891,891,893,891,10704
|
|
20230622,092300,24181853,891,890,891,890,40
|
|
20230622,092200,24146249,891,889,891,889,1215
|
|
20230622,092100,23065048,889,888,889,888,45
|
|
20230622,092000,23025086,890,890,890,890,795
|
|
20230622,091900,22317536,890,887,890,887,404
|
|
20230622,091800,21959118,887,887,887,886,111
|
|
20230622,091700,21860675,887,886,887,886,98
|
|
20230622,091600,21773824,886,886,886,886,203
|
|
20230622,091500,21593966,886,883,886,883,4037
|
|
20230622,091400,18029286,883,883,883,883,0
|
|
20230622,091300,18029286,883,883,883,883,10
|
|
20230622,091200,18020456,883,881,883,880,4291
|
|
20230622,091100,14241814,882,882,882,882,83
|
|
20230622,091000,14168608,882,882,882,882,101
|
|
20230622,090900,14079526,882,885,885,882,113
|
|
20230622,090800,13979524,886,886,886,886,200
|
|
20230622,090700,13802324,886,880,886,880,684
|
|
20230622,090600,13200398,880,882,882,880,5313
|
|
20230622,090500,8519539,881,882,882,881,3977
|
|
20230622,090400,5013269,886,886,886,886,200
|
|
20230622,090300,4836069,886,882,886,882,501
|
|
20230622,090200,4394183,881,883,883,881,2555
|
|
20230622,090100,2140902,883,886,886,883,1301
|
|
20230622,090000,989836,888,889,889,888,1114
|